Prices and Webb-site Total Returns

Lyxor ETF MSCI World: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02812	2007-04-18	2012-03-07	2012-03-13	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-03-12	1	-	-	-	-	-	0	0	-	9.760	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	9.760	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	9.760	-	-	-	-	0	-	0.00%
2012-03-07	0	9.760	-	9.800	9.650	9.760	271,570	2,642,770	9.7315	9.760	-	9.800	9.650	9.760	271,570	9.7315	-1.81%
2012-03-06	0	9.940	-	10.00	9.920	10.00	415,410	4,178,893	10.060	9.940	-	10.00	9.920	10.00	415,410	10.060	-0.30%
2012-03-05	0	9.970	9.750	10.04	9.970	10.06	149,228	1,492,293	10.000	9.970	9.750	10.04	9.970	10.06	149,228	10.000	-0.70%
2012-03-02	0	10.04	-	10.08	10.00	10.10	40,000	402,405	10.060	10.04	-	10.08	10.00	10.10	40,000	10.060	0.50%
2012-03-01	0	9.990	-	10.08	9.830	10.04	44,460	444,874	10.006	9.990	-	10.08	9.830	10.04	44,460	10.006	-0.70%
2012-02-29	0	10.06	-	10.14	10.06	10.14	60,000	607,840	10.131	10.06	-	10.14	10.06	10.14	60,000	10.131	-0.98%
2012-02-28	0	10.16	10.10	10.24	9.800	10.16	116,610	1,176,646	10.090	10.16	10.10	10.24	9.800	10.16	116,610	10.090	1.60%
2012-02-27	0	10.00	10.00	10.24	9.780	10.10	52,510	526,627	10.029	10.00	10.00	10.24	9.780	10.10	52,510	10.029	0.20%
2012-02-24	0	9.980	-	10.10	9.980	10.04	113,500	1,135,980	10.009	9.980	-	10.10	9.980	10.04	113,500	10.009	0.60%
2012-02-23	0	9.920	-	10.00	9.910	9.930	31,300	310,667	9.9255	9.920	-	10.00	9.910	9.930	31,300	9.9255	-1.20%
2012-02-22	0	10.04	-	10.04	-	-	4,690	47,087	10.040	10.04	-	10.04	-	-	4,690	10.040	0.00%
2012-02-21	0	10.04	10.04	10.20	-	-	310	3,100	10.000	10.04	10.04	10.20	-	-	310	10.000	0.00%
2012-02-20	0	10.04	10.00	10.20	9.880	10.08	65,340	655,879	10.038	10.04	10.00	10.20	9.880	10.08	65,340	10.038	1.62%
2012-02-17	0	9.880	-	10.00	9.860	9.900	35,690	352,036	9.8637	9.880	-	10.00	9.860	9.900	35,690	9.8637	0.41%
2012-02-16	0	9.840	-	9.840	-	-	0	0	-	9.840	-	9.840	-	-	0	-	-0.30%
2012-02-15	0	9.870	9.850	9.950	9.850	9.850	1,000	9,850	9.8500	9.870	9.850	9.950	9.850	9.850	1,000	9.8500	0.51%
2012-02-14	0	9.820	-	9.850	9.780	9.820	63,940	627,529	9.8143	9.820	-	9.850	9.780	9.820	63,940	9.8143	-0.41%
2012-02-13	0	9.860	-	9.900	9.840	9.940	54,030	532,557	9.8567	9.860	-	9.900	9.840	9.940	54,030	9.8567	0.10%
2012-02-10	0	9.850	-	9.850	9.850	9.850	3,000	29,700	9.9000	9.850	-	9.850	9.850	9.850	3,000	9.9000	-0.51%
2012-02-09	0	9.900	9.830	10.00	9.810	9.900	480	4,740	9.8750	9.900	9.830	10.00	9.810	9.900	480	9.8750	0.20%
2012-02-08	0	9.880	-	10.00	9.860	9.910	9,510	93,923	9.8762	9.880	-	10.00	9.860	9.910	9,510	9.8762	0.71%
2012-02-07	0	9.810	-	10.00	9.600	9.600	1,400	13,440	9.6000	9.810	-	10.00	9.600	9.600	1,400	9.6000	0.51%
2012-02-06	0	9.760	-	10.00	9.740	9.800	148,670	1,453,544	9.7770	9.760	-	10.00	9.740	9.800	148,670	9.7770	0.21%
2012-02-03	0	9.740	-	9.740	9.740	9.740	4,000	38,960	9.7400	9.740	-	9.740	9.740	9.740	4,000	9.7400	0.00%
2012-02-02	0	9.740	-	9.750	9.520	9.740	60,340	579,845	9.6096	9.740	-	9.750	9.520	9.740	60,340	9.6096	1.88%
2012-02-01	0	9.560	-	9.570	9.560	9.560	1,600	15,296	9.5600	9.560	-	9.570	9.560	9.560	1,600	9.5600	-0.10%
2012-01-31	0	9.570	-	9.570	9.570	9.570	30,010	287,195	9.5700	9.570	-	9.570	9.570	9.570	30,010	9.5700	0.00%
2012-01-30	0	9.570	-	9.590	-	-	0	0	-	9.570	-	9.590	-	-	0	-	0.00%
2012-01-27	0	9.570	9.570	9.620	9.510	9.620	25,020	240,690	9.6199	9.570	9.570	9.620	9.510	9.620	25,020	9.6199	-0.31%
2012-01-26	0	9.600	-	9.620	9.600	9.620	17,400	167,188	9.6085	9.600	-	9.620	9.600	9.620	17,400	9.6085	1.59%
2012-01-20	0	9.450	-	9.500	9.430	9.500	111,370	1,054,186	9.4656	9.450	-	9.500	9.430	9.500	111,370	9.4656	0.75%
2012-01-19	0	9.380	-	9.460	9.380	9.460	42,000	396,390	9.4379	9.380	-	9.460	9.380	9.460	42,000	9.4379	0.00%
2012-01-18	0	9.380	-	9.500	9.350	9.380	29,970	281,038	9.3773	9.380	-	9.500	9.350	9.380	29,970	9.3773	0.00%
2012-01-17	0	9.380	-	9.500	9.340	9.380	8,010	75,053	9.3699	9.380	-	9.500	9.340	9.380	8,010	9.3699	0.32%
2012-01-16	0	9.350	-	9.500	-	-	0	0	-	9.350	-	9.500	-	-	0	-	0.00%
2012-01-13	0	9.350	-	9.500	9.320	9.350	28,880	269,859	9.3441	9.350	-	9.500	9.320	9.350	28,880	9.3441	0.86%
2012-01-12	0	9.270	-	9.300	9.230	9.300	306,650	2,836,786	9.2509	9.270	-	9.300	9.230	9.300	306,650	9.2509	-0.11%
2012-01-11	0	9.280	-	9.350	9.250	9.300	36,080	333,989	9.2569	9.280	-	9.350	9.250	9.300	36,080	9.2569	0.43%
2012-01-10	0	9.240	-	9.350	9.100	9.200	24,072	219,065	9.1004	9.240	-	9.350	9.100	9.200	24,072	9.1004	0.33%
2012-01-09	0	9.210	-	9.270	9.200	9.500	6,730	62,325	9.2608	9.210	-	9.270	9.200	9.500	6,730	9.2608	-0.22%
2012-01-06	0	9.230	-	9.500	9.230	9.230	100	923	9.2300	9.230	-	9.500	9.230	9.230	100	9.2300	-0.86%
2012-01-05	0	9.310	-	9.500	9.310	9.310	305,500	2,836,705	9.2855	9.310	-	9.500	9.310	9.310	305,500	9.2855	0.00%
2012-01-04	0	9.310	9.180	9.500	9.180	9.340	20,370	189,845	9.3198	9.310	9.180	9.500	9.180	9.340	20,370	9.3198	0.98%
2012-01-03	0	9.220	9.180	9.250	9.200	9.220	79,240	730,574	9.2198	9.220	9.180	9.250	9.200	9.220	79,240	9.2198	1.10%
2011-12-30	0	9.120	8.800	9.250	9.070	9.120	9,550	87,093	9.1197	9.120	8.800	9.250	9.070	9.120	9,550	9.1197	0.55%
2011-12-29	0	9.070	8.800	9.120	9.070	9.070	10,000	90,700	9.0700	9.070	8.800	9.120	9.070	9.070	10,000	9.0700	-0.87%
2011-12-28	0	9.150	8.800	9.150	9.170	9.180	4,200	38,544	9.1771	9.150	8.800	9.150	9.170	9.180	4,200	9.1771	0.00%
2011-12-23	0	9.150	-	9.160	8.990	9.150	480	4,347	9.0563	9.150	-	9.160	8.990	9.150	480	9.0563	1.78%
2011-12-22	0	8.990	-	9.100	8.990	9.020	53,200	479,468	9.0126	8.990	-	9.100	8.990	9.020	53,200	9.0126	-0.99%
2011-12-21	0	9.080	-	9.500	8.900	9.080	30,450	271,275	8.9089	9.080	-	9.500	8.900	9.080	30,450	8.9089	2.25%
2011-12-20	0	8.880	-	8.880	-	-	0	0	-	8.880	-	8.880	-	-	0	-	-0.22%
2011-12-19	0	8.900	-	9.500	-	-	0	0	-	8.900	-	9.500	-	-	0	-	0.00%
2011-12-16	0	8.900	-	9.500	8.870	8.900	460	4,092	8.8957	8.900	-	9.500	8.870	8.900	460	8.8957	0.11%
2011-12-15	0	8.890	-	9.000	8.800	8.890	11,180	98,836	8.8404	8.890	-	9.000	8.800	8.890	11,180	8.8404	-1.22%
2011-12-14	0	9.000	8.760	9.030	9.000	9.000	4,010	36,090	9.0000	9.000	8.760	9.030	9.000	9.000	4,010	9.0000	-0.33%
2011-12-13	0	9.030	8.820	9.150	9.030	9.040	20	180	9.0000	9.030	8.820	9.150	9.030	9.040	20	9.0000	-1.63%
2011-12-12	0	9.180	8.900	9.230	9.000	9.220	35,160	323,602	9.2037	9.180	8.900	9.230	9.000	9.220	35,160	9.2037	0.99%
2011-12-09	0	9.090	8.790	9.290	9.100	9.100	1,000	9,100	9.1000	9.090	8.790	9.290	9.100	9.100	1,000	9.1000	-1.86%
2011-12-08	0	-	9.100	9.500	-	-	0	0	-	9.262	9.100	9.500	-	-	0	-	0.00%
2011-12-07	0	-	9.110	9.500	-	-	0	0	-	9.262	9.110	9.500	-	-	0	-	0.00%
2011-12-06	0	9.340	-	9.500	9.270	9.440	18,120	168,962	9.3246	9.262	-	9.421	9.193	9.361	18,272	9.2470	0.32%
2011-12-05	0	9.310	9.100	9.350	9.280	9.300	1,520	14,123	9.2914	9.233	9.024	9.272	9.203	9.223	1,533	9.2142	0.76%
2011-12-02	0	9.240	-	9.380	9.240	9.240	7,500	69,300	9.2400	9.163	-	9.302	9.163	9.163	7,563	9.1631	0.00%
2011-12-01	0	9.240	9.120	9.300	9.240	9.300	4,450	41,235	9.2663	9.163	9.044	9.223	9.163	9.223	4,487	9.1892	4.76%
2011-11-30	0	8.820	-	9.500	-	-	0	0	-	8.747	-	9.421	-	-	0	-	0.00%
2011-11-29	0	8.820	-	9.500	-	-	0	0	-	8.747	-	9.421	-	-	0	-	2.44%
2011-11-28	0	8.610	8.600	9.500	8.600	8.600	60	516	8.6000	8.538	8.528	9.421	8.528	8.528	61	8.5285	-0.23%
2011-11-25	0	8.630	8.630	8.660	8.630	8.630	600	5,178	8.6300	8.558	8.558	8.588	8.558	8.558	605	8.5582	-0.35%
2011-11-24	0	8.660	8.660	8.700	8.660	8.660	70	606	8.6571	8.588	8.588	8.628	8.588	8.588	71	8.5851	-2.26%
2011-11-23	0	8.860	8.760	8.860	8.860	8.860	70	620	8.8571	8.786	8.687	8.786	8.786	8.786	71	8.7835	-0.45%
2011-11-22	0	8.900	8.800	8.900	-	-	0	0	-	8.826	8.727	8.826	-	-	0	-	-2.20%
2011-11-21	0	9.100	-	9.100	-	-	0	0	-	9.024	-	9.024	-	-	0	-	-0.44%
2011-11-18	0	9.140	9.010	9.140	-	-	0	0	-	9.064	8.935	9.064	-	-	0	-	-1.19%
2011-11-17	0	9.250	9.140	9.250	9.250	9.250	2,500	23,125	9.2500	9.173	9.064	9.173	9.173	9.173	2,521	9.1730	-1.07%
2011-11-16	0	9.350	-	9.500	-	-	0	0	-	9.272	-	9.421	-	-	0	-	0.00%
2011-11-15	0	9.350	-	9.500	-	-	0	0	-	9.272	-	9.421	-	-	0	-	0.00%
2011-11-14	0	9.350	-	9.500	-	-	0	0	-	9.272	-	9.421	-	-	0	-	1.30%
2011-11-11	0	9.230	9.170	9.300	-	-	0	0	-	9.153	9.094	9.223	-	-	0	-	0.00%
2011-11-10	0	9.230	-	9.500	-	-	0	0	-	9.153	-	9.421	-	-	0	-	-2.22%
2011-11-09	0	9.440	-	9.500	-	-	0	0	-	9.361	-	9.421	-	-	0	-	0.00%
2011-11-08	0	9.440	-	9.500	9.440	9.440	2,000	18,880	9.4400	9.361	-	9.421	9.361	9.361	2,017	9.3615	0.11%
2011-11-07	0	9.430	-	9.500	9.430	9.500	1,510	14,240	9.4305	9.352	-	9.421	9.352	9.421	1,523	9.3520	0.64%
2011-11-04	0	9.370	9.370	9.500	-	-	0	0	-	9.292	9.292	9.421	-	-	0	-	2.18%
2011-11-03	0	9.170	9.090	9.220	9.170	9.200	31,500	289,755	9.1986	9.094	9.014	9.143	9.094	9.123	31,764	9.1220	-1.40%
2011-11-02	0	9.300	-	-	-	-	0	0	-	9.223	-	-	-	-	0	-	0.00%
2011-11-01	0	9.300	-	9.500	9.300	9.440	62,000	577,780	9.3190	9.223	-	9.421	9.223	9.361	62,520	9.2415	-3.63%
2011-10-31	0	9.650	-	9.750	9.650	9.740	15,000	145,200	9.6800	9.570	-	9.669	9.570	9.659	15,126	9.5995	-0.92%
2011-10-28	0	9.740	-	-	9.730	9.730	440	4,281	9.7295	9.659	-	-	9.649	9.649	444	9.6486	1.99%
2011-10-27	0	9.550	-	-	9.520	9.550	32,000	305,540	9.5481	9.471	-	-	9.441	9.471	32,268	9.4687	1.81%
2011-10-26	0	9.380	-	-	-	-	0	0	-	9.302	-	-	-	-	0	-	-0.53%
2011-10-25	0	9.430	-	9.450	9.430	9.430	500	4,715	9.4300	9.352	-	9.371	9.352	9.352	504	9.3516	1.18%
2011-10-24	0	9.320	-	9.380	-	-	0	0	-	9.242	-	9.302	-	-	0	-	1.97%
2011-10-21	0	9.140	9.100	9.180	-	-	0	0	-	9.064	9.024	9.104	-	-	0	-	0.00%
2011-10-20	0	9.140	9.070	9.140	9.170	9.170	500	4,585	9.1700	9.064	8.995	9.064	9.094	9.094	504	9.0937	-0.54%
2011-10-19	0	9.190	-	-	-	-	0	0	-	9.114	-	-	-	-	0	-	0.88%
2011-10-18	0	9.110	-	-	-	-	0	0	-	9.034	-	-	-	-	0	-	-1.73%
2011-10-17	0	9.270	-	-	9.230	9.230	7,000	64,610	9.2300	9.193	-	-	9.153	9.153	7,059	9.1532	1.20%
2011-10-14	0	9.160	9.090	9.180	-	-	0	0	-	9.084	9.014	9.104	-	-	0	-	0.00%
2011-10-13	0	9.160	-	-	-	-	0	0	-	9.084	-	-	-	-	0	-	1.66%
2011-10-12	0	9.010	-	-	-	-	0	0	-	8.935	-	-	-	-	0	-	0.33%
2011-10-11	0	8.980	8.880	9.080	8.980	9.080	650	5,882	9.0492	8.905	8.806	9.004	8.905	9.004	655	8.9739	1.13%
2011-10-10	0	8.880	8.760	-	8.800	8.880	35,000	310,000	8.8571	8.806	8.687	-	8.727	8.806	35,294	8.7835	1.37%
2011-10-07	0	8.760	8.740	8.830	8.760	8.760	14,000	122,640	8.7600	8.687	8.667	8.757	8.687	8.687	14,117	8.6871	1.74%
2011-10-06	0	8.610	8.530	-	8.200	8.610	27,840	238,668	8.5728	8.538	8.459	-	8.132	8.538	28,074	8.5015	3.11%
2011-10-04	0	8.350	8.300	8.600	8.550	8.550	99,300	849,015	8.5500	8.281	8.231	8.528	8.479	8.479	100,133	8.4789	-3.13%
2011-10-03	0	8.620	8.550	-	-	-	700	5,985	8.5500	8.548	8.479	-	-	-	706	8.4789	-1.82%
2011-09-30	0	8.780	8.740	8.830	8.780	8.780	5,000	43,900	8.7800	8.707	8.667	8.757	8.707	8.707	5,042	8.7070	-1.90%
2011-09-28	0	8.950	8.550	-	8.990	8.990	25,000	224,750	8.9900	8.876	8.479	-	8.915	8.915	25,210	8.9152	1.59%
2011-09-27	0	8.810	8.550	-	8.760	8.760	25,000	219,000	8.7600	8.737	8.479	-	8.687	8.687	25,210	8.6871	4.26%
2011-09-26	0	8.450	-	8.600	8.430	8.600	14,200	120,010	8.4514	8.380	-	8.528	8.360	8.528	14,319	8.3811	-1.86%
2011-09-23	0	8.610	8.550	8.630	8.550	8.750	140,600	1,218,137	8.6638	8.538	8.479	8.558	8.479	8.677	141,779	8.5918	-1.60%
2011-09-22	0	8.750	8.750	8.790	8.750	8.750	70,000	612,500	8.7500	8.677	8.677	8.717	8.677	8.677	70,587	8.6772	-3.10%
2011-09-21	0	9.030	9.020	-	9.030	9.030	1,400	12,642	9.0300	8.955	8.945	-	8.955	8.955	1,412	8.9549	-0.11%
2011-09-20	0	9.040	8.750	-	-	-	0	0	-	8.965	8.677	-	-	-	0	-	0.00%
2011-09-19	0	9.040	8.750	9.100	9.080	9.130	49,230	448,408	9.1084	8.965	8.677	9.024	9.004	9.054	49,643	9.0327	-1.53%
2011-09-16	0	9.180	9.120	9.180	9.180	9.180	10	91	9.1000	9.104	9.044	9.104	9.104	9.104	10	9.0243	2.11%
2011-09-15	0	8.990	8.990	9.050	-	-	0	0	-	8.915	8.915	8.975	-	-	0	-	2.16%
2011-09-14	0	8.800	8.760	-	8.800	8.810	5,010	44,088	8.8000	8.727	8.687	-	8.727	8.737	5,052	8.7268	0.57%
2011-09-12	0	8.750	8.750	-	8.750	9.130	163,150	1,445,763	8.8616	8.677	8.677	-	8.677	9.054	164,519	8.7878	-4.06%
2011-09-09	0	9.120	9.060	9.120	9.130	9.130	3,000	27,390	9.1300	9.044	8.985	9.044	9.054	9.054	3,025	9.0540	-0.22%
2011-09-08	0	9.140	9.140	9.200	-	-	0	0	-	9.064	9.064	9.123	-	-	0	-	1.44%
2011-09-07	0	9.010	9.010	9.070	8.960	9.000	22,830	205,156	8.9862	8.935	8.935	8.995	8.885	8.925	23,022	8.9115	1.12%
2011-09-06	0	8.910	8.910	9.000	8.910	8.960	4,680	41,732	8.9171	8.836	8.836	8.925	8.836	8.885	4,719	8.8429	-2.09%
2011-09-05	0	9.100	9.000	9.100	9.100	9.300	2,690	24,508	9.1108	9.024	8.925	9.024	9.024	9.223	2,713	9.0350	-2.67%
2011-09-02	0	9.350	9.290	9.350	-	-	0	0	-	9.272	9.213	9.272	-	-	0	-	-1.06%
2011-09-01	0	9.450	9.390	9.450	9.450	9.450	10,000	94,500	9.4500	9.371	9.312	9.371	9.371	9.371	10,084	9.3714	1.07%
2011-08-31	0	9.350	9.140	-	9.300	9.420	8,000	74,501	9.3126	9.272	9.064	-	9.223	9.342	8,067	9.2352	0.43%
2011-08-30	0	9.310	-	-	-	-	0	0	-	9.233	-	-	-	-	0	-	2.20%
2011-08-29	0	9.110	-	-	9.100	9.100	10,000	91,000	9.1000	9.034	-	-	9.024	9.024	10,084	9.0243	0.66%
2011-08-26	0	9.050	-	-	-	-	0	0	-	8.975	-	-	-	-	0	-	0.00%
2011-08-25	0	9.050	-	-	9.020	9.050	11,000	99,460	9.0418	8.975	-	-	8.945	8.975	11,092	8.9666	0.78%
2011-08-24	0	8.980	-	-	-	-	0	0	-	8.905	-	-	-	-	0	-	0.34%
2011-08-23	0	8.950	8.800	9.050	8.950	8.950	1,200	10,740	8.9500	8.876	8.727	8.975	8.876	8.876	1,210	8.8755	0.22%
2011-08-22	0	8.930	8.800	9.050	9.100	9.100	10	91	9.1000	8.856	8.727	8.975	9.024	9.024	10	9.0243	0.22%
2011-08-19	0	8.910	-	9.050	8.910	9.210	39,450	358,762	9.0941	8.836	-	8.975	8.836	9.133	39,781	9.0184	-5.01%
2011-08-18	0	9.380	-	-	9.390	9.390	5,000	46,950	9.3900	9.302	-	-	9.312	9.312	5,042	9.3119	-0.21%
2011-08-17	0	9.400	-	-	9.300	9.420	2,570	24,065	9.3638	9.322	-	-	9.223	9.342	2,592	9.2859	0.53%
2011-08-16	0	9.350	-	9.400	9.340	9.390	15,150	142,254	9.3897	9.272	-	9.322	9.262	9.312	15,277	9.3116	1.30%
2011-08-15	0	9.230	9.200	-	-	-	0	0	-	9.153	9.123	-	-	-	0	-	0.98%
2011-08-12	0	9.140	8.970	9.200	9.140	9.200	23,500	215,890	9.1868	9.064	8.895	9.123	9.064	9.123	23,697	9.1104	1.90%
2011-08-11	0	8.970	8.820	-	8.810	9.070	21,190	189,016	8.9201	8.895	8.747	-	8.737	8.995	21,368	8.8459	-2.82%
2011-08-10	0	9.230	8.900	-	9.200	9.230	20,300	186,873	9.2056	9.153	8.826	-	9.123	9.153	20,470	9.1290	4.41%
2011-08-09	0	8.840	-	-	8.720	8.920	134,810	1,191,830	8.8408	8.766	-	-	8.647	8.846	135,941	8.7673	-6.06%
2011-08-08	0	9.410	9.200	9.460	9.300	9.420	11,160	104,959	9.4049	9.332	9.123	9.381	9.223	9.342	11,254	9.3267	-0.53%
2011-08-05	0	9.460	9.330	9.460	9.350	10.00	116,750	1,103,100	9.4484	9.381	9.252	9.381	9.272	9.917	117,729	9.3698	-4.54%
2011-08-04	0	9.910	9.770	9.910	9.950	9.950	1,500	14,925	9.9500	9.828	9.689	9.828	9.867	9.867	1,513	9.8672	-0.30%
2011-08-03	0	9.940	-	10.00	9.960	9.960	1,720	17,131	9.9599	9.857	-	9.917	9.877	9.877	1,734	9.8770	-1.78%
2011-08-02	0	10.12	10.00	-	10.14	10.14	4,000	40,560	10.140	10.04	9.917	-	10.06	10.06	4,034	10.056	-1.56%
2011-08-01	0	10.28	10.28	-	10.20	10.20	70	714	10.200	10.19	10.19	-	10.12	10.12	71	10.115	0.39%
2011-07-29	0	10.24	10.12	10.24	10.10	10.24	64,050	649,848	10.146	10.15	10.04	10.15	10.02	10.15	64,587	10.062	-0.58%
2011-07-28	0	10.30	10.24	10.34	10.30	10.30	250	2,575	10.300	10.21	10.15	10.25	10.21	10.21	252	10.214	-1.72%
2011-07-27	0	10.48	10.44	10.54	-	-	0	0	-	10.39	10.35	10.45	-	-	0	-	0.00%
2011-07-26	0	10.48	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
2011-07-25	0	10.48	-	-	10.30	10.30	300	3,090	10.300	10.39	-	-	10.21	10.21	303	10.214	-0.38%
2011-07-22	0	10.52	10.52	10.62	-	-	0	0	-	10.43	10.43	10.53	-	-	0	-	1.94%
2011-07-21	0	10.32	10.32	-	-	-	0	0	-	10.23	10.23	-	-	-	0	-	0.19%
2011-07-20	0	10.30	10.10	-	-	-	0	0	-	10.21	10.02	-	-	-	0	-	0.59%
2011-07-19	0	10.24	10.10	-	10.22	10.24	10,030	102,507	10.220	10.15	10.02	-	10.13	10.15	10,114	10.135	0.00%
2011-07-18	0	10.24	10.22	-	-	-	0	0	-	10.15	10.13	-	-	-	0	-	-0.39%
2011-07-15	0	10.28	10.22	10.28	-	-	0	0	-	10.19	10.13	10.19	-	-	0	-	-0.19%
2011-07-14	0	10.30	10.28	10.38	-	-	0	0	-	10.21	10.19	10.29	-	-	0	-	0.00%
2011-07-13	0	10.30	10.30	10.32	10.30	10.60	2,900	30,155	10.398	10.21	10.21	10.23	10.21	10.51	2,924	10.312	0.78%
2011-07-12	0	10.22	-	-	10.30	10.32	1,700	17,520	10.306	10.13	-	-	10.21	10.23	1,714	10.220	-2.67%
2011-07-11	0	10.50	-	-	10.50	10.54	1,000	10,520	10.520	10.41	-	-	10.41	10.45	1,008	10.432	-0.38%
2011-07-08	0	10.54	10.54	10.64	-	-	0	0	-	10.45	10.45	10.55	-	-	0	-	0.00%
2011-07-07	0	10.54	10.46	10.56	10.54	10.54	30,000	316,200	10.540	10.45	10.37	10.47	10.45	10.45	30,252	10.452	-0.19%
2011-07-06	0	10.56	10.46	10.56	10.60	10.72	7,950	84,425	10.620	10.47	10.37	10.47	10.51	10.63	8,017	10.531	-0.04%
2011-07-05	0	10.72	10.64	10.72	-	-	0	0	-	10.48	10.40	10.48	-	-	0	-	-0.19%
2011-07-04	0	10.74	10.68	10.74	10.74	10.76	760	8,177	10.759	10.50	10.44	10.50	10.50	10.52	778	10.515	2.68%
2011-06-30	0	10.46	10.46	10.54	-	-	0	0	-	10.22	10.22	10.30	-	-	0	-	0.97%
2011-06-29	0	10.36	10.36	10.42	-	-	0	0	-	10.12	10.12	10.18	-	-	0	-	1.77%
2011-06-28	0	10.18	10.10	-	-	-	0	0	-	9.949	9.871	-	-	-	0	-	0.59%
2011-06-27	0	10.12	10.04	-	10.12	10.12	2,000	20,240	10.120	9.890	9.812	-	9.890	9.890	2,046	9.8901	-1.56%
2011-06-24	0	10.28	10.20	10.28	10.28	10.28	5,250	53,970	10.280	10.05	9.968	10.05	10.05	10.05	5,372	10.047	-0.39%
2011-06-23	0	10.32	10.24	10.32	-	-	0	0	-	10.09	10.01	10.09	-	-	0	-	-0.19%
2011-06-22	0	10.34	10.34	10.40	-	-	0	0	-	10.11	10.11	10.16	-	-	0	-	0.58%
2011-06-21	0	10.28	10.24	10.30	10.28	10.28	1,000	10,280	10.280	10.05	10.01	10.07	10.05	10.05	1,023	10.047	1.38%
2011-06-20	0	10.14	10.10	10.18	10.14	10.14	1,000	10,140	10.140	9.910	9.871	9.949	9.910	9.910	1,023	9.9097	0.40%
2011-06-17	0	10.10	10.10	10.16	10.02	10.02	300	3,006	10.020	9.871	9.871	9.929	9.792	9.792	307	9.7924	0.00%
2011-06-16	0	10.10	10.08	10.18	10.10	10.20	26,200	264,640	10.101	9.871	9.851	9.949	9.871	9.968	26,809	9.8713	-2.88%
2011-06-15	0	10.40	10.30	10.40	10.40	10.40	10	104	10.400	10.16	10.07	10.16	10.16	10.16	10	10.164	1.36%
2011-06-14	0	10.26	10.26	10.34	10.26	10.26	8,750	89,775	10.260	10.03	10.03	10.11	10.03	10.03	8,953	10.027	0.00%
2011-06-13	0	10.26	10.20	10.26	10.26	10.26	31,000	318,060	10.260	10.03	9.968	10.03	10.03	10.03	31,720	10.027	-0.97%
2011-06-10	0	10.36	10.36	10.40	10.36	10.36	100	1,036	10.360	10.12	10.12	10.16	10.12	10.12	102	10.125	-0.38%
2011-06-09	0	10.40	10.32	10.40	10.40	10.40	10,000	104,000	10.400	10.16	10.09	10.16	10.16	10.16	10,232	10.164	-0.38%
2011-06-08	0	10.44	10.32	-	10.44	10.46	3,800	39,728	10.455	10.20	10.09	-	10.20	10.22	3,888	10.217	0.00%
2011-06-07	0	10.44	10.40	-	10.44	10.50	4,000	41,880	10.470	10.20	10.16	-	10.20	10.26	4,093	10.232	-1.14%
2011-06-03	0	10.56	10.50	10.56	10.66	10.66	10	106	10.600	10.32	10.26	10.32	10.42	10.42	10	10.359	-0.19%
2011-06-02	0	10.58	10.50	10.58	10.60	10.60	15,000	159,000	10.600	10.34	10.26	10.34	10.36	10.36	15,349	10.359	-1.31%
2011-06-01	0	10.72	10.72	11.00	-	-	0	0	-	10.48	10.48	10.75	-	-	0	-	0.19%
2011-05-31	0	10.70	10.66	-	10.70	10.70	3,100	33,150	10.694	10.46	10.42	-	10.46	10.46	3,172	10.451	0.38%
2011-05-30	0	10.66	10.50	-	10.68	10.72	1,560	16,662	10.681	10.42	10.26	-	10.44	10.48	1,596	10.438	0.95%
2011-05-27	0	10.56	10.56	10.64	10.50	10.52	820	8,626	10.520	10.32	10.32	10.40	10.26	10.28	839	10.281	0.96%
2011-05-26	0	10.46	10.46	10.56	10.46	10.46	21,000	219,660	10.460	10.22	10.22	10.32	10.22	10.22	21,488	10.222	0.19%
2011-05-25	0	10.44	10.34	10.44	10.46	10.46	3,000	31,380	10.460	10.20	10.11	10.20	10.22	10.22	3,070	10.222	-0.19%
2011-05-24	0	10.46	10.06	-	10.40	10.46	11,220	117,061	10.433	10.22	9.832	-	10.16	10.22	11,481	10.196	-0.19%
2011-05-23	0	10.48	-	-	10.48	10.72	22,160	235,073	10.608	10.24	-	-	10.24	10.48	22,675	10.367	-2.24%
2011-05-20	0	10.72	10.64	10.74	10.72	10.72	2,000	21,440	10.720	10.48	10.40	10.50	10.48	10.48	2,046	10.477	1.13%
2011-05-19	0	10.60	10.60	10.66	-	-	0	0	-	10.36	10.36	10.42	-	-	0	-	0.00%
2011-05-18	0	10.60	10.56	10.64	10.60	10.60	16,470	174,582	10.600	10.36	10.32	10.40	10.36	10.36	16,853	10.359	0.00%
2011-05-17	0	10.60	10.56	-	-	-	0	0	-	10.36	10.32	-	-	-	0	-	-0.19%
2011-05-16	0	10.62	10.56	10.62	10.64	10.64	10,740	114,273	10.640	10.38	10.32	10.38	10.40	10.40	10,990	10.398	-0.56%
2011-05-13	0	10.68	10.68	10.78	-	-	0	0	-	10.44	10.44	10.54	-	-	0	-	0.00%
2011-05-12	0	10.68	10.62	10.68	-	-	0	0	-	10.44	10.38	10.44	-	-	0	-	-0.93%
2011-05-11	0	10.78	10.78	10.84	-	-	0	0	-	10.54	10.54	10.59	-	-	0	-	0.75%
2011-05-09	0	10.70	10.68	-	-	-	0	0	-	10.46	10.44	-	-	-	0	-	0.00%
2011-05-06	0	10.70	10.62	10.70	10.50	10.72	1,900	20,258	10.662	10.46	10.38	10.46	10.26	10.48	1,944	10.420	-0.74%
2011-05-05	0	10.78	10.78	10.84	10.76	10.76	15,500	166,780	10.760	10.54	10.54	10.59	10.52	10.52	15,860	10.516	-1.10%
2011-05-04	0	10.90	10.84	10.90	-	-	0	0	-	10.65	10.59	10.65	-	-	0	-	0.00%
2011-05-03	0	10.90	10.88	10.96	10.90	11.00	16,490	179,986	10.915	10.65	10.63	10.71	10.65	10.75	16,873	10.667	-0.55%
2011-04-29	0	10.96	-	10.96	10.96	10.98	10,000	109,760	10.976	10.71	-	10.71	10.71	10.73	10,232	10.727	0.92%
2011-04-28	0	10.86	10.74	-	10.86	10.86	800	8,688	10.860	10.61	10.50	-	10.61	10.61	819	10.613	1.31%
2011-04-27	0	10.72	-	-	10.72	10.72	740	7,932	10.719	10.48	-	-	10.48	10.48	757	10.475	0.19%
2011-04-26	0	10.70	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
2011-04-21	0	10.70	10.68	10.70	10.64	10.70	500	5,326	10.652	10.46	10.44	10.46	10.40	10.46	512	10.410	1.90%
2011-04-20	0	10.50	10.50	-	-	-	0	0	-	10.26	10.26	-	-	-	0	-	0.57%
2011-04-19	0	10.44	10.40	-	10.44	10.44	4,100	42,804	10.440	10.20	10.16	-	10.20	10.20	4,195	10.203	-0.38%
2011-04-18	0	10.48	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2011-04-15	0	10.48	10.48	10.56	10.48	10.48	6,810	71,368	10.480	10.24	10.24	10.32	10.24	10.24	6,968	10.242	-0.95%
2011-04-14	0	10.58	10.50	10.58	10.60	10.60	250	2,650	10.600	10.34	10.26	10.34	10.36	10.36	256	10.359	0.19%
2011-04-13	0	10.56	10.48	10.56	10.56	10.56	1,000	10,560	10.560	10.32	10.24	10.32	10.32	10.32	1,023	10.320	-0.38%
2011-04-12	0	10.60	10.56	10.62	-	-	0	0	-	10.36	10.32	10.38	-	-	0	-	0.00%
2011-04-11	0	10.60	10.58	-	10.60	10.60	32,150	340,790	10.600	10.36	10.34	-	10.36	10.36	32,897	10.359	0.00%
2011-04-08	0	10.60	-	10.66	10.56	10.58	1,050	11,089	10.561	10.36	-	10.42	10.32	10.34	1,074	10.321	0.19%
2011-04-07	0	10.58	10.40	10.64	-	-	0	0	-	10.34	10.16	10.40	-	-	0	-	0.38%
2011-04-06	0	10.54	10.50	-	10.54	11.00	15,040	160,648	10.681	10.30	10.26	-	10.30	10.75	15,390	10.439	-1.13%
2011-04-04	0	10.66	10.50	-	10.58	11.00	5,000	53,046	10.609	10.42	10.26	-	10.34	10.75	5,116	10.368	0.76%
2011-04-01	0	10.58	10.50	10.58	-	-	0	0	-	10.34	10.26	10.34	-	-	0	-	-0.19%
2011-03-31	0	10.60	10.52	10.62	10.60	10.60	9,000	95,400	10.600	10.36	10.28	10.38	10.36	10.36	9,209	10.359	0.57%
2011-03-30	0	10.54	10.44	10.54	10.12	10.54	7,250	75,371	10.396	10.30	10.20	10.30	9.890	10.30	7,418	10.160	1.74%
2011-03-29	0	10.36	10.34	10.44	10.36	10.50	41,250	427,985	10.375	10.12	10.11	10.20	10.12	10.26	42,209	10.140	-1.33%
2011-03-28	0	10.50	10.38	-	10.48	10.50	3,050	31,965	10.480	10.26	10.14	-	10.24	10.26	3,121	10.242	0.19%
2011-03-25	0	10.48	10.38	10.52	10.48	10.48	2,000	20,960	10.480	10.24	10.14	10.28	10.24	10.24	2,046	10.242	1.75%
2011-03-24	0	10.30	10.30	10.32	-	-	320	3,302	10.319	10.07	10.07	10.09	-	-	327	10.084	0.00%
2011-03-23	0	10.30	-	10.30	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
2011-03-22	0	10.30	10.26	10.30	10.28	10.40	280	2,902	10.364	10.07	10.03	10.07	10.05	10.16	287	10.129	1.18%
2011-03-21	0	10.18	10.18	-	10.18	10.18	1,180	12,012	10.180	9.949	9.949	-	9.949	9.949	1,207	9.9484	0.00%
2011-03-18	0	10.18	9.970	10.22	10.18	10.18	4,400	44,792	10.180	9.949	9.744	9.988	9.949	9.949	4,502	9.9488	2.00%
2011-03-17	0	9.980	9.880	10.02	9.910	9.980	50,400	502,364	9.9675	9.753	9.656	9.792	9.685	9.753	51,571	9.7411	-1.96%
2011-03-16	0	10.18	10.16	10.18	10.16	10.18	3,930	39,967	10.170	9.949	9.929	9.949	9.929	9.949	4,021	9.9387	0.79%
2011-03-15	0	10.10	10.10	10.18	10.10	10.24	50,000	506,202	10.124	9.871	9.871	9.949	9.871	10.01	51,162	9.8941	-2.13%
2011-03-14	0	10.32	-	10.32	10.26	10.36	57,210	588,075	10.279	10.09	-	10.09	10.03	10.12	58,540	10.046	-0.19%
2011-03-11	0	10.34	10.26	10.40	10.34	10.34	440	4,550	10.341	10.11	10.03	10.16	10.11	10.11	450	10.106	-2.27%
2011-03-10	0	10.58	10.48	10.58	-	-	0	0	-	10.34	10.24	10.34	-	-	0	-	-0.38%
2011-03-09	0	10.62	10.50	-	10.60	10.62	2,750	29,165	10.606	10.38	10.26	-	10.36	10.38	2,814	10.365	0.95%
2011-03-08	0	10.52	-	10.52	10.52	10.52	100	1,052	10.520	10.28	-	10.28	10.28	10.28	102	10.281	-1.13%
2011-03-07	0	10.64	10.50	-	10.64	10.66	2,480	26,389	10.641	10.40	10.26	-	10.40	10.42	2,538	10.399	0.19%
2011-03-04	0	10.62	10.60	10.74	10.62	10.62	10,910	115,864	10.620	10.38	10.36	10.50	10.38	10.38	11,164	10.379	0.38%
2011-03-03	0	10.58	10.58	10.60	-	-	0	0	-	10.34	10.34	10.36	-	-	0	-	0.00%
2011-03-02	0	10.58	10.46	10.58	10.58	10.70	400	4,251	10.628	10.34	10.22	10.34	10.34	10.46	409	10.386	-1.12%
2011-03-01	0	10.70	10.54	-	10.70	10.70	10	107	10.700	10.46	10.30	-	10.46	10.46	10	10.457	1.52%
2011-02-28	0	10.54	10.52	-	-	-	0	0	-	10.30	10.28	-	-	-	0	-	0.00%
2011-02-25	0	10.54	10.42	10.54	10.50	10.54	680	7,147	10.510	10.30	10.18	10.30	10.26	10.30	696	10.272	0.00%
2011-02-24	0	10.54	10.40	10.54	-	-	0	0	-	10.30	10.16	10.30	-	-	0	-	-0.57%
2011-02-23	0	10.60	10.46	10.60	-	-	0	0	-	10.36	10.22	10.36	-	-	0	-	-0.93%
2011-02-22	0	10.70	-	10.70	10.70	10.80	13,790	147,658	10.708	10.46	-	10.46	10.46	10.55	14,110	10.464	0.19%
2011-02-21	0	10.68	-	-	10.68	10.68	9,070	96,868	10.680	10.44	-	-	10.44	10.44	9,281	10.437	0.00%
2011-02-18	0	10.68	10.64	10.74	10.68	10.82	600	6,458	10.763	10.44	10.40	10.50	10.44	10.57	614	10.519	0.75%
2011-02-17	0	10.60	10.60	10.74	-	-	0	0	-	10.36	10.36	10.50	-	-	0	-	0.57%
2011-02-16	0	10.54	10.54	10.66	-	-	0	0	-	10.30	10.30	10.42	-	-	0	-	0.00%
2011-02-15	0	10.54	10.50	10.64	-	-	0	0	-	10.30	10.26	10.40	-	-	0	-	0.00%
2011-02-14	0	10.54	10.54	-	10.44	10.44	60	626	10.433	10.30	10.30	-	10.20	10.20	61	10.196	0.19%
2011-02-11	0	10.52	10.44	10.58	10.52	10.52	1,900	19,988	10.520	10.28	10.20	10.34	10.28	10.28	1,944	10.281	0.00%
2011-02-10	0	10.52	10.52	10.60	-	-	0	0	-	10.28	10.28	10.36	-	-	0	-	0.00%
2011-02-09	0	10.52	-	10.58	10.52	10.54	14,100	148,554	10.536	10.28	-	10.34	10.28	10.30	14,428	10.296	0.19%
2011-02-08	0	10.50	10.50	10.58	10.40	10.50	1,010	10,505	10.401	10.26	10.26	10.34	10.16	10.26	1,033	10.165	-0.19%
2011-02-07	0	10.52	-	10.54	10.52	10.52	2,960	31,139	10.520	10.28	-	10.30	10.28	10.28	3,029	10.281	-0.38%
2011-02-02	0	10.56	-	-	10.56	10.56	2,440	25,746	10.552	10.32	-	-	10.32	10.32	2,497	10.312	3.13%
2011-02-01	0	10.24	10.24	10.38	-	-	0	0	-	10.01	10.01	10.14	-	-	0	-	0.59%
2011-01-31	0	10.18	-	-	10.18	10.40	31,230	318,151	10.187	9.949	-	-	9.949	10.16	31,956	9.9560	-2.30%
2011-01-28	0	10.42	10.30	10.44	10.40	10.42	11,000	114,410	10.401	10.18	10.07	10.20	10.16	10.18	11,256	10.165	0.97%
2011-01-27	0	10.32	10.30	10.42	10.32	10.32	1,500	15,480	10.320	10.09	10.07	10.18	10.09	10.09	1,535	10.086	0.58%
2011-01-26	0	10.26	10.24	10.30	-	-	0	0	-	10.03	10.01	10.07	-	-	0	-	0.00%
2011-01-25	0	10.26	10.26	10.32	-	-	0	0	-	10.03	10.03	10.09	-	-	0	-	0.59%
2011-01-24	0	10.20	10.18	10.28	10.18	10.20	120	1,224	10.200	9.968	9.949	10.05	9.949	9.968	123	9.9683	0.20%
2011-01-21	0	10.18	10.12	10.22	10.18	10.18	3,000	30,540	10.180	9.949	9.890	9.988	9.949	9.949	3,070	9.9488	-1.17%
2011-01-20	0	10.30	10.18	10.30	-	-	0	0	-	10.07	9.949	10.07	-	-	0	-	0.00%
2011-01-19	0	10.30	10.30	10.38	-	-	0	0	-	10.07	10.07	10.14	-	-	0	-	0.00%
2011-01-18	0	10.30	10.22	10.36	10.30	10.32	300	3,090	10.300	10.07	9.988	10.12	10.07	10.09	307	10.066	-0.19%
2011-01-17	0	10.32	10.20	10.34	10.28	10.32	6,000	61,760	10.293	10.09	9.968	10.11	10.05	10.09	6,139	10.060	0.39%
2011-01-14	0	10.28	10.18	10.32	-	-	0	0	-	10.05	9.949	10.09	-	-	0	-	0.00%
2011-01-13	0	10.28	10.16	10.30	10.26	10.28	7,440	76,410	10.270	10.05	9.929	10.07	10.03	10.05	7,613	10.037	2.59%
2011-01-12	0	10.02	10.02	10.16	-	-	0	0	-	9.792	9.792	9.929	-	-	0	-	0.20%
2011-01-11	0	10.00	9.950	10.04	10.00	10.00	1,000	10,000	10.000	9.773	9.724	9.812	9.773	9.773	1,023	9.7729	-0.60%
2011-01-10	0	10.06	10.00	10.08	10.06	10.08	19,000	191,440	10.076	9.832	9.773	9.851	9.832	9.851	19,442	9.8469	-0.59%
2011-01-07	0	10.12	10.00	10.14	10.12	10.12	3,200	32,384	10.120	9.890	9.773	9.910	9.890	9.890	3,274	9.8901	-0.39%
2011-01-06	0	10.16	10.08	10.22	10.16	10.16	4,000	40,640	10.160	9.929	9.851	9.988	9.929	9.929	4,093	9.9292	-0.20%
2011-01-05	0	10.18	9.970	10.36	10.50	10.50	1,000	10,500	10.500	9.949	9.744	10.12	10.26	10.26	1,023	10.262	0.20%
2011-01-04	0	10.16	9.970	-	10.08	10.16	46,000	466,720	10.146	9.929	9.744	-	9.851	9.929	47,069	9.9156	0.99%
2011-01-03	0	10.06	9.970	10.08	-	-	0	0	-	9.832	9.744	9.851	-	-	0	-	0.00%
2010-12-31	0	10.06	-	-	10.08	10.08	840	8,467	10.080	9.832	-	-	9.851	9.851	860	9.8508	0.60%
2010-12-30	0	10.00	-	-	10.00	10.00	70	700	10.000	9.773	-	-	9.773	9.773	72	9.7729	0.20%
2010-12-29	0	9.980	9.980	10.00	-	-	0	0	-	9.753	9.753	9.773	-	-	0	-	0.00%
2010-12-28	0	9.980	9.980	-	-	-	0	0	-	9.753	9.753	-	-	-	0	-	0.30%
2010-12-24	0	9.950	9.940	-	-	-	0	0	-	9.724	9.714	-	-	-	0	-	0.10%
2010-12-23	0	9.940	-	-	-	-	0	0	-	9.714	-	-	-	-	0	-	0.30%
2010-12-22	0	9.910	-	-	-	-	0	0	-	9.685	-	-	-	-	0	-	0.51%
2010-12-21	0	9.860	9.710	9.950	9.800	9.920	12,450	122,790	9.8627	9.636	9.489	9.724	9.577	9.695	12,739	9.6386	0.31%
2010-12-20	0	9.830	9.830	9.890	9.830	9.860	1,750	17,248	9.8560	9.607	9.607	9.665	9.607	9.636	1,791	9.6321	-0.91%
2010-12-17	0	9.920	9.870	-	9.920	9.920	530	5,258	9.9208	9.695	9.646	-	9.695	9.695	542	9.6954	0.51%
2010-12-16	0	9.870	9.680	-	-	-	0	0	-	9.646	9.460	-	-	-	0	-	0.00%
2010-12-15	0	9.870	9.680	-	-	-	0	0	-	9.646	9.460	-	-	-	0	-	0.00%
2010-12-14	0	9.870	9.680	-	-	-	0	0	-	9.646	9.460	-	-	-	0	-	0.41%
2010-12-13	0	9.830	9.720	-	-	-	0	0	-	9.607	9.499	-	-	-	0	-	0.00%
2010-12-10	0	9.830	-	9.830	9.840	9.840	100	984	9.8400	9.607	-	9.607	9.617	9.617	102	9.6165	0.61%
2010-12-09	0	9.770	9.770	-	9.770	9.770	10	98	9.8000	9.548	9.548	-	9.548	9.548	10	9.5774	0.00%
2010-12-08	0	9.770	9.710	9.770	-	-	0	0	-	9.548	9.489	9.548	-	-	0	-	0.00%
2010-12-07	0	9.770	9.730	-	-	-	0	0	-	9.548	9.509	-	-	-	0	-	0.00%
2010-12-06	0	9.770	-	-	9.770	9.770	10,000	97,700	9.7700	9.548	-	-	9.548	9.548	10,232	9.5481	1.24%
2010-12-03	0	9.650	9.640	9.720	-	-	0	0	-	9.431	9.421	9.499	-	-	0	-	1.47%
2010-12-02	0	9.510	-	-	-	-	0	0	-	9.294	-	-	-	-	0	-	1.71%
2010-12-01	0	9.350	9.340	9.520	9.350	9.350	100	935	9.3500	9.138	9.128	9.304	9.138	9.138	102	9.1376	-0.32%
2010-11-30	0	9.380	-	-	9.380	9.380	400	3,752	9.3800	9.167	-	-	9.167	9.167	409	9.1669	-1.26%
2010-11-29	0	9.500	9.400	-	9.490	9.500	4,860	46,127	9.4912	9.284	9.186	-	9.274	9.284	4,973	9.2756	0.00%
2010-11-26	0	9.500	-	-	9.500	9.500	30,000	285,000	9.5000	9.284	-	-	9.284	9.284	30,697	9.2842	0.11%
2010-11-25	0	9.490	9.440	-	-	-	0	0	-	9.274	9.226	-	-	-	0	-	0.11%
2010-11-24	0	9.480	9.430	-	-	-	0	0	-	9.265	9.216	-	-	-	0	-	-0.52%
2010-11-23	0	9.530	9.520	9.800	9.530	9.650	122,200	1,167,230	9.5518	9.314	9.304	9.577	9.314	9.431	125,040	9.3348	-1.95%
2010-11-22	0	9.720	-	9.780	9.700	9.720	70,000	679,500	9.7071	9.499	-	9.558	9.480	9.499	71,627	9.4867	0.93%
2010-11-19	0	9.630	9.600	-	-	-	0	0	-	9.411	9.382	-	-	-	0	-	0.84%
2010-11-18	0	9.550	9.540	9.650	9.520	9.550	90,000	858,600	9.5400	9.333	9.323	9.431	9.304	9.333	92,092	9.3233	0.95%
2010-11-17	0	9.460	-	-	-	-	0	0	-	9.245	-	-	-	-	0	-	-1.25%
2010-11-16	0	9.580	-	-	9.580	9.700	65,510	628,534	9.5945	9.362	-	-	9.362	9.480	67,033	9.3766	-0.21%
2010-11-15	0	9.600	9.600	-	9.600	9.680	48,570	468,756	9.6511	9.382	9.382	-	9.382	9.460	49,699	9.4319	-0.72%
2010-11-12	0	9.670	-	9.800	9.670	9.680	60,000	580,500	9.6750	9.450	-	9.577	9.450	9.460	61,394	9.4552	-1.43%
2010-11-11	0	9.810	9.760	9.900	9.760	9.810	1,010	9,908	9.8099	9.587	9.538	9.675	9.538	9.587	1,033	9.5871	0.72%
2010-11-10	0	9.740	-	9.810	9.740	9.780	60,800	593,604	9.7632	9.519	-	9.587	9.519	9.558	62,213	9.5415	-0.71%
2010-11-09	0	9.810	9.810	9.850	9.810	9.840	3,900	38,274	9.8138	9.587	9.587	9.626	9.587	9.617	3,991	9.5909	-0.41%
2010-11-08	0	9.850	9.800	9.900	9.850	9.850	18,500	182,225	9.8500	9.626	9.577	9.675	9.626	9.626	18,930	9.6263	0.10%
2010-11-05	0	9.840	9.650	-	-	-	0	0	-	9.617	9.431	-	-	-	0	-	1.86%
2010-11-04	0	9.660	-	-	9.640	9.660	21,460	207,274	9.6586	9.441	-	-	9.421	9.441	21,959	9.4392	0.00%
2010-11-03	0	9.660	-	-	9.660	9.660	20	193	9.6500	9.441	-	-	9.441	9.441	20	9.4308	1.05%
2010-11-02	0	9.560	9.500	-	9.560	9.570	3,280	31,388	9.5695	9.343	9.284	-	9.343	9.353	3,356	9.3522	-0.10%
2010-11-01	0	9.570	-	-	9.520	9.580	4,690	44,739	9.5392	9.353	-	-	9.304	9.362	4,799	9.3226	0.53%
2010-10-29	0	9.520	9.500	-	9.470	9.520	38,500	364,981	9.4800	9.304	9.284	-	9.255	9.304	39,395	9.2647	0.53%
2010-10-28	0	9.470	-	-	9.450	9.450	400	3,780	9.4500	9.255	-	-	9.235	9.235	409	9.2354	-0.32%
2010-10-27	0	9.500	-	9.500	9.490	9.550	2,050	19,465	9.4951	9.284	-	9.284	9.274	9.333	2,098	9.2795	-0.84%
2010-10-26	0	9.580	9.550	-	-	-	0	0	-	9.362	9.333	-	-	-	0	-	-0.31%
2010-10-25	0	9.610	-	-	9.570	9.610	90,050	862,381	9.5767	9.392	-	-	9.353	9.392	92,143	9.3592	1.16%
2010-10-22	0	9.500	9.500	-	9.470	9.500	27,450	259,992	9.4715	9.284	9.284	-	9.255	9.284	28,088	9.2563	0.32%
2010-10-21	0	9.470	-	-	9.460	9.510	12,800	121,128	9.4631	9.255	-	-	9.245	9.294	13,097	9.2482	0.53%
2010-10-20	0	9.420	-	-	-	-	0	0	-	9.206	-	-	-	-	0	-	-0.84%
2010-10-19	0	9.500	-	-	9.500	9.500	8,000	76,000	9.5000	9.284	-	-	9.284	9.284	8,186	9.2842	0.53%
2010-10-18	0	9.450	-	9.600	9.450	9.600	11,300	107,480	9.5115	9.235	-	9.382	9.235	9.382	11,563	9.2955	-0.84%
2010-10-15	0	9.530	-	-	9.530	9.530	30	286	9.5333	9.314	-	-	9.314	9.314	31	9.3168	-0.21%
2010-10-14	0	9.550	-	-	-	-	0	0	-	9.333	-	-	-	-	0	-	1.49%
2010-10-13	0	9.410	-	-	9.400	9.400	500	4,700	9.4000	9.196	-	-	9.186	9.186	512	9.1865	0.53%
2010-10-12	0	9.360	9.300	9.430	9.360	9.360	56,040	524,534	9.3600	9.147	9.089	9.216	9.147	9.147	57,342	9.1474	-0.21%
2010-10-11	0	9.380	-	9.440	-	-	0	0	-	9.167	-	9.226	-	-	0	-	0.00%
2010-10-08	0	9.380	-	9.400	-	-	0	0	-	9.167	-	9.186	-	-	0	-	-0.21%
2010-10-07	0	9.400	-	-	9.340	9.400	14,200	133,020	9.3676	9.186	-	-	9.128	9.186	14,530	9.1548	0.86%
2010-10-06	0	9.320	-	-	9.310	9.310	20,000	186,200	9.3100	9.108	-	-	9.099	9.099	20,465	9.0985	1.53%
2010-10-05	0	9.180	-	-	-	-	0	0	-	8.971	-	-	-	-	0	-	-0.11%
2010-10-04	0	9.190	-	-	9.190	9.230	1,850	17,024	9.2022	8.981	-	-	8.981	9.020	1,893	8.9932	-0.22%
2010-09-30	0	9.210	-	-	9.210	9.210	2,200	20,262	9.2100	9.001	-	-	9.001	9.001	2,251	9.0008	0.22%
2010-09-29	0	9.190	-	-	9.170	9.170	2,400	22,008	9.1700	8.981	-	-	8.962	8.962	2,456	8.9617	0.44%
2010-09-28	0	9.150	-	9.400	9.200	9.240	320	2,946	9.2063	8.942	-	9.186	8.991	9.030	327	8.9971	-0.54%
2010-09-27	0	9.200	9.200	-	9.150	9.200	13,950	127,995	9.1753	8.991	8.991	-	8.942	8.991	14,274	8.9669	1.88%
2010-09-24	0	9.030	-	9.090	9.000	9.050	130	1,172	9.0154	8.825	-	8.884	8.796	8.844	133	8.8106	-1.31%
2010-09-22	0	9.150	-	-	9.000	9.150	55,300	505,950	9.1492	8.942	-	-	8.796	8.942	56,585	8.9414	0.22%
2010-09-21	0	9.130	-	9.130	9.130	9.130	1,090	9,952	9.1303	8.923	-	8.923	8.923	8.923	1,115	8.9229	1.67%
2010-09-20	0	8.980	8.980	-	8.960	9.020	3,300	29,646	8.9836	8.776	8.776	-	8.756	8.815	3,377	8.7796	-0.77%
2010-09-17	0	9.050	-	-	9.010	9.060	78,420	710,065	9.0546	8.844	-	-	8.805	8.854	80,243	8.8490	0.44%
2010-09-16	0	9.010	8.940	9.100	9.010	9.010	35,500	319,855	9.0100	8.805	8.737	8.893	8.805	8.805	36,325	8.8054	0.11%
2010-09-15	0	9.000	8.990	9.000	-	-	0	0	-	8.796	8.786	8.796	-	-	0	-	0.00%
2010-09-14	0	9.000	9.000	-	9.000	9.000	100	900	9.0000	8.796	8.796	-	8.796	8.796	102	8.7956	0.45%
2010-09-13	0	8.960	-	-	8.940	8.990	136,080	1,219,116	8.9588	8.756	-	-	8.737	8.786	139,243	8.7553	1.15%
2010-09-10	0	8.990	-	-	8.980	8.980	1,000	8,980	8.9800	8.657	-	-	8.647	8.647	1,038	8.6474	0.67%
2010-09-09	0	8.930	8.880	-	-	-	0	0	-	8.599	8.551	-	-	-	0	-	0.68%
2010-09-08	0	8.870	8.870	-	8.870	8.870	30	266	8.8667	8.541	8.541	-	8.541	8.541	31	8.5382	-1.00%
2010-09-07	0	8.960	-	-	8.960	9.030	63,410	570,091	8.9906	8.628	-	-	8.628	8.696	65,849	8.6575	-0.88%
2010-09-06	0	9.040	8.880	-	9.040	9.040	22,150	200,236	9.0400	8.705	8.551	-	8.705	8.705	23,002	8.7051	1.92%
2010-09-03	0	8.870	8.870	-	-	-	0	0	-	8.541	8.541	-	-	-	0	-	0.80%
2010-09-02	0	8.800	-	-	8.800	8.800	900	7,920	8.8000	8.474	-	-	8.474	8.474	935	8.4740	2.09%
2010-09-01	0	8.620	8.580	8.620	8.610	8.620	60,000	516,900	8.6150	8.301	8.262	8.301	8.291	8.301	62,308	8.2959	1.17%
2010-08-31	0	8.520	8.500	-	8.520	8.550	61,180	522,189	8.5353	8.204	8.185	-	8.204	8.233	63,533	8.2191	-1.62%
2010-08-30	0	8.660	8.600	-	8.640	8.730	45,860	399,211	8.7050	8.339	8.281	-	8.320	8.407	47,624	8.3826	1.17%
2010-08-27	0	8.560	8.540	-	-	-	0	0	-	8.243	8.224	-	-	-	0	-	0.00%
2010-08-26	0	8.560	8.500	-	8.530	8.560	2,050	17,509	8.5410	8.243	8.185	-	8.214	8.243	2,129	8.2246	0.12%
2010-08-25	0	8.550	-	8.550	-	-	0	0	-	8.233	-	8.233	-	-	0	-	-0.47%
2010-08-24	0	8.590	-	-	8.590	8.690	37,190	320,157	8.6087	8.272	-	-	8.272	8.368	38,621	8.2898	-0.81%
2010-08-23	0	8.660	-	8.700	8.650	8.720	2,210	19,271	8.7199	8.339	-	8.378	8.330	8.397	2,295	8.3969	-1.25%
2010-08-20	0	8.770	8.700	-	8.770	8.770	10	88	8.8000	8.445	8.378	-	8.445	8.445	10	8.4740	-0.68%
2010-08-19	0	8.830	8.700	-	-	-	0	0	-	8.503	8.378	-	-	-	0	-	0.11%
2010-08-18	0	8.820	8.700	8.990	-	-	0	0	-	8.493	8.378	8.657	-	-	0	-	0.23%
2010-08-17	0	8.800	8.700	-	8.800	8.800	900	7,920	8.8000	8.474	8.378	-	8.474	8.474	935	8.4740	0.23%
2010-08-16	0	8.780	8.700	-	8.780	8.800	4,620	40,656	8.8000	8.455	8.378	-	8.455	8.474	4,798	8.4740	-0.23%
2010-08-13	0	8.800	-	8.800	8.810	8.810	30,200	266,062	8.8100	8.474	-	8.474	8.484	8.484	31,362	8.4837	0.23%
2010-08-12	0	8.780	8.750	8.990	8.760	8.760	30,000	262,800	8.7600	8.455	8.426	8.657	8.436	8.436	31,154	8.4355	-2.34%
2010-08-11	0	8.990	-	-	8.990	9.070	22,000	198,660	9.0300	8.657	-	-	8.657	8.734	22,846	8.6955	-0.99%
2010-08-10	0	9.080	-	-	9.080	9.080	30,000	272,400	9.0800	8.744	-	-	8.744	8.744	31,154	8.7437	-0.33%
2010-08-09	0	9.110	-	-	9.110	9.180	9,080	82,794	9.1183	8.773	-	-	8.773	8.840	9,429	8.7805	0.00%
2010-08-06	0	9.110	9.100	-	-	-	0	0	-	8.773	8.763	-	-	-	0	-	0.11%
2010-08-05	0	9.100	-	-	-	-	0	0	-	8.763	-	-	-	-	0	-	0.11%
2010-08-04	0	9.090	-	-	-	-	0	0	-	8.753	-	-	-	-	0	-	0.00%
2010-08-03	0	9.090	9.000	-	9.010	9.010	3,200	28,832	9.0100	8.753	8.667	-	8.676	8.676	3,323	8.6763	1.34%
2010-08-02	0	8.970	8.960	-	8.960	8.970	60,000	537,900	8.9650	8.638	8.628	-	8.628	8.638	62,308	8.6329	0.34%
2010-07-30	0	8.940	-	-	8.890	8.950	30,350	269,833	8.8907	8.609	-	-	8.561	8.618	31,517	8.5614	-0.45%
2010-07-29	0	8.980	-	-	8.980	8.980	1,000	8,980	8.9800	8.647	-	-	8.647	8.647	1,038	8.6474	-0.22%
2010-07-28	0	9.000	8.950	-	9.000	9.000	1,000	9,000	9.0000	8.667	8.618	-	8.667	8.667	1,038	8.6666	0.67%
2010-07-27	0	8.940	-	9.000	8.940	8.940	1,000	8,940	8.9400	8.609	-	8.667	8.609	8.609	1,038	8.6089	0.45%
2010-07-26	0	8.900	-	9.000	8.900	8.900	30,000	267,000	8.9000	8.570	-	8.667	8.570	8.570	31,154	8.5703	0.45%
2010-07-23	0	8.860	-	-	8.860	8.860	2,120	18,783	8.8599	8.532	-	-	8.532	8.532	2,202	8.5317	2.31%
2010-07-22	0	8.660	8.500	-	8.720	8.720	700	6,104	8.7200	8.339	8.185	-	8.397	8.397	727	8.3970	-0.69%
2010-07-21	0	8.720	-	-	8.720	8.720	2,000	17,440	8.7200	8.397	-	-	8.397	8.397	2,077	8.3970	0.81%
2010-07-20	0	8.650	8.500	-	-	-	0	0	-	8.330	8.185	-	-	-	0	-	0.00%
2010-07-19	0	8.650	8.500	-	-	-	0	0	-	8.330	8.185	-	-	-	0	-	-1.70%
2010-07-16	0	8.800	-	-	-	-	0	0	-	8.474	-	-	-	-	0	-	0.00%
2010-07-15	0	8.800	-	8.900	-	-	0	0	-	8.474	-	8.570	-	-	0	-	0.00%
2010-07-14	0	8.800	-	8.850	-	-	0	0	-	8.474	-	8.522	-	-	0	-	1.50%
2010-07-13	0	8.670	-	-	8.670	8.670	500	4,335	8.6700	8.349	-	-	8.349	8.349	519	8.3489	0.00%
2010-07-12	0	8.670	-	-	-	-	0	0	-	8.349	-	-	-	-	0	-	0.00%
2010-07-09	0	8.670	8.590	-	8.680	8.680	1,000	8,680	8.6800	8.349	8.272	-	8.358	8.358	1,038	8.3585	1.52%
2010-07-08	0	8.540	8.300	-	8.520	8.520	200	1,704	8.5200	8.224	7.993	-	8.204	8.204	208	8.2044	2.77%
2010-07-07	0	8.310	-	8.380	-	-	0	0	-	8.002	-	8.070	-	-	0	-	0.00%
2010-07-06	0	8.310	8.120	-	8.220	8.500	14,150	117,419	8.2982	8.002	7.819	-	7.916	8.185	14,694	7.9908	0.48%
2010-07-05	0	8.270	8.220	8.290	8.280	8.290	6,450	53,421	8.2823	7.964	7.916	7.983	7.973	7.983	6,698	7.9755	-0.24%
2010-07-02	0	8.290	8.250	8.360	8.290	8.310	3,900	32,379	8.3023	7.983	7.944	8.050	7.983	8.002	4,050	7.9948	-0.84%
2010-06-30	0	8.360	-	8.510	8.340	8.360	9,020	75,277	8.3456	8.050	-	8.195	8.031	8.050	9,367	8.0364	-1.76%
2010-06-29	0	8.510	8.470	-	-	-	0	0	-	8.195	8.156	-	-	-	0	-	-1.28%
2010-06-28	0	8.620	-	-	8.620	8.620	330	2,845	8.6212	8.301	-	-	8.301	8.301	343	8.3019	0.12%
2010-06-25	0	8.610	-	-	8.610	8.630	1,250	10,763	8.6104	8.291	-	-	8.291	8.310	1,298	8.2915	-0.69%
2010-06-24	0	8.670	-	-	8.670	8.670	30,000	260,100	8.6700	8.349	-	-	8.349	8.349	31,154	8.3489	-1.14%
2010-06-23	0	8.770	8.670	-	-	-	0	0	-	8.445	8.349	-	-	-	0	-	-0.68%
2010-06-22	0	8.830	8.780	-	8.830	8.830	200	1,766	8.8300	8.503	8.455	-	8.503	8.503	208	8.5029	-0.90%
2010-06-21	0	8.910	-	-	8.870	8.870	250	2,218	8.8720	8.580	-	-	8.541	8.541	260	8.5434	0.91%
2010-06-18	0	8.830	8.690	-	8.810	8.810	100	881	8.8100	8.503	8.368	-	8.484	8.484	104	8.4837	0.57%
2010-06-17	0	8.780	8.690	-	-	-	0	0	-	8.455	8.368	-	-	-	0	-	1.86%
2010-06-15	0	8.620	-	-	-	-	0	0	-	8.301	-	-	-	-	0	-	0.12%
2010-06-14	0	8.610	-	-	8.590	8.590	5,100	43,809	8.5900	8.291	-	-	8.272	8.272	5,296	8.2718	0.47%
2010-06-11	0	8.570	8.220	-	8.570	8.570	7,000	59,990	8.5700	8.253	7.916	-	8.253	8.253	7,269	8.2526	3.00%
2010-06-10	0	8.320	8.300	-	8.320	8.320	30,000	249,600	8.3200	8.012	7.993	-	8.012	8.012	31,154	8.0118	0.12%
2010-06-09	0	8.310	8.220	-	-	-	0	0	-	8.002	7.916	-	-	-	0	-	0.00%
2010-06-08	0	8.310	8.200	-	8.310	8.310	2,750	22,853	8.3102	8.002	7.896	-	8.002	8.002	2,856	8.0024	-0.24%
2010-06-07	0	8.330	8.200	8.330	8.330	8.490	16,030	134,135	8.3677	8.021	7.896	8.021	8.021	8.176	16,647	8.0578	-4.14%
2010-06-04	0	8.690	-	-	8.800	8.800	1,160	10,208	8.8000	8.368	-	-	8.474	8.474	1,205	8.4740	0.12%
2010-06-03	0	8.680	8.500	-	8.620	8.650	92,306	796,924	8.6335	8.358	8.185	-	8.301	8.330	95,857	8.3137	2.72%
2010-06-02	0	8.450	8.430	-	8.480	8.480	32,600	276,448	8.4800	8.137	8.118	-	8.166	8.166	33,854	8.1659	-0.71%
2010-06-01	0	8.510	8.480	-	8.560	8.560	4,500	38,520	8.5600	8.195	8.166	-	8.243	8.243	4,673	8.2429	-0.35%
2010-05-31	0	8.540	-	8.620	8.530	8.560	3,150	26,930	8.5492	8.224	-	8.301	8.214	8.243	3,271	8.2325	-0.93%
2010-05-28	0	8.620	8.600	8.650	8.620	8.630	6,580	56,730	8.6216	8.301	8.281	8.330	8.301	8.310	6,833	8.3022	2.38%
2010-05-27	0	8.420	8.300	-	8.370	8.440	10,650	89,876	8.4391	8.108	7.993	-	8.060	8.127	11,060	8.1265	0.24%
2010-05-26	0	8.400	8.250	-	8.350	8.400	9,000	75,300	8.3667	8.089	7.944	-	8.041	8.089	9,346	8.0568	0.96%
2010-05-25	0	8.320	8.250	8.400	8.320	8.400	43,080	359,936	8.3551	8.012	7.944	8.089	8.012	8.089	44,737	8.0456	-2.69%
2010-05-24	0	8.550	8.400	8.700	8.540	8.550	23,220	198,404	8.5445	8.233	8.089	8.378	8.224	8.233	24,113	8.2280	-1.72%
2010-05-20	0	8.700	-	-	8.700	8.700	3,640	31,668	8.7000	8.378	-	-	8.378	8.378	3,780	8.3777	-0.11%
2010-05-19	0	8.710	-	-	8.710	8.730	35,100	306,035	8.7189	8.387	-	-	8.387	8.407	36,450	8.3960	-1.80%
2010-05-18	0	8.870	8.720	8.900	8.870	8.870	30,500	270,535	8.8700	8.541	8.397	8.570	8.541	8.541	31,673	8.5414	0.00%
2010-05-17	0	8.870	8.720	-	8.830	8.910	41,000	362,811	8.8490	8.541	8.397	-	8.503	8.580	42,577	8.5213	-2.42%
2010-05-14	0	9.090	9.020	-	-	-	0	0	-	8.753	8.686	-	-	-	0	-	-0.87%
2010-05-13	0	9.170	9.020	-	-	-	0	0	-	8.830	8.686	-	-	-	0	-	1.44%
2010-05-12	0	9.040	8.820	-	9.010	9.010	400	3,604	9.0100	8.705	8.493	-	8.676	8.676	415	8.6763	0.22%
2010-05-11	0	9.020	9.010	9.350	9.020	9.210	98,370	899,668	9.1458	8.686	8.676	9.004	8.686	8.869	102,154	8.8070	-0.33%
2010-05-10	0	9.050	8.950	-	8.800	9.000	177,340	1,578,449	8.9007	8.715	8.618	-	8.474	8.667	184,162	8.5710	2.14%
2010-05-07	0	8.860	8.860	-	8.840	8.890	55,430	491,186	8.8614	8.532	8.532	-	8.513	8.561	57,562	8.5331	-2.64%
2010-05-06	0	9.100	9.100	9.200	9.100	9.130	27,000	245,850	9.1056	8.763	8.763	8.859	8.763	8.792	28,039	8.7683	-1.41%
2010-05-05	0	9.230	9.220	-	9.230	9.500	35,828	330,978	9.2380	8.888	8.878	-	8.888	9.148	37,206	8.8958	-2.33%
2010-05-04	0	9.450	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	0.21%
2010-05-03	0	9.430	-	9.520	9.440	9.440	5,000	47,200	9.4400	9.081	-	9.167	9.090	9.090	5,192	9.0903	-1.26%
2010-04-30	0	9.550	9.320	-	9.520	9.550	2,900	27,623	9.5252	9.196	8.975	-	9.167	9.196	3,012	9.1724	1.27%
2010-04-29	0	9.430	9.400	-	9.430	9.430	950	8,959	9.4305	9.081	9.052	-	9.081	9.081	987	9.0812	0.21%
2010-04-28	0	9.410	9.400	-	9.440	9.690	7,300	69,537	9.5256	9.061	9.052	-	9.090	9.331	7,581	9.1728	-2.69%
2010-04-27	0	9.670	9.650	-	9.690	9.690	2,000	19,380	9.6900	9.312	9.293	-	9.331	9.331	2,077	9.3311	-0.21%
2010-04-26	0	9.690	9.650	-	9.650	9.650	600	5,790	9.6500	9.331	9.293	-	9.293	9.293	623	9.2926	0.94%
2010-04-23	0	9.600	-	-	-	-	0	0	-	9.244	-	-	-	-	0	-	-0.41%
2010-04-22	0	9.640	-	-	9.600	9.640	42,130	405,169	9.6171	9.283	-	-	9.244	9.283	43,751	9.2609	-0.62%
2010-04-21	0	9.700	-	9.700	9.700	9.710	4,900	47,550	9.7041	9.341	-	9.341	9.341	9.350	5,088	9.3446	1.04%
2010-04-20	0	9.600	9.590	-	-	-	0	0	-	9.244	9.235	-	-	-	0	-	0.10%
2010-04-19	0	9.590	-	9.760	-	-	0	0	-	9.235	-	9.398	-	-	0	-	-1.74%
2010-04-16	0	9.760	-	9.760	-	-	0	0	-	9.398	-	9.398	-	-	0	-	0.00%
2010-04-15	0	9.760	-	-	-	-	0	0	-	9.398	-	-	-	-	0	-	0.83%
2010-04-14	0	9.680	9.670	-	-	-	0	0	-	9.321	9.312	-	-	-	0	-	0.00%
2010-04-13	0	9.680	-	-	9.660	9.700	16,790	162,724	9.6917	9.321	-	-	9.302	9.341	17,436	9.3327	0.10%
2010-04-12	0	9.670	9.670	9.700	9.660	9.700	1,710	16,559	9.6836	9.312	9.312	9.341	9.302	9.341	1,776	9.3249	1.15%
2010-04-09	0	9.560	9.530	-	-	-	0	0	-	9.206	9.177	-	-	-	0	-	0.31%
2010-04-08	0	9.530	9.480	-	9.530	9.580	24,000	229,677	9.5699	9.177	9.129	-	9.177	9.225	24,923	9.2154	-0.94%
2010-04-07	0	9.620	9.580	9.620	9.480	9.630	5,400	51,902	9.6115	9.264	9.225	9.264	9.129	9.273	5,608	9.2555	1.58%
2010-04-01	0	9.470	9.370	9.480	9.470	9.480	3,690	34,958	9.4737	9.119	9.023	9.129	9.119	9.129	3,832	9.1228	-0.11%
2010-03-31	0	9.480	9.370	9.490	-	-	0	0	-	9.129	9.023	9.138	-	-	0	-	-0.11%
2010-03-30	0	9.490	9.430	-	9.490	9.490	800	7,592	9.4900	9.138	9.081	-	9.138	9.138	831	9.1385	0.74%
2010-03-29	0	9.420	9.370	-	9.380	9.420	3,000	28,220	9.4067	9.071	9.023	-	9.033	9.071	3,115	9.0582	0.64%
2010-03-26	0	9.360	-	-	9.360	9.360	20	187	9.3500	9.013	-	-	9.013	9.013	21	9.0037	-0.43%
2010-03-25	0	9.400	-	9.420	-	-	0	0	-	9.052	-	9.071	-	-	0	-	-0.21%
2010-03-24	0	9.420	-	9.430	9.420	9.420	2,500	23,550	9.4200	9.071	-	9.081	9.071	9.071	2,596	9.0711	0.43%
2010-03-23	0	9.380	-	-	9.380	9.430	40,050	375,722	9.3813	9.033	-	-	9.033	9.081	41,591	9.0338	0.21%
2010-03-22	0	9.360	-	-	9.360	9.430	3,000	28,150	9.3833	9.013	-	-	9.013	9.081	3,115	9.0358	-0.74%
2010-03-19	0	9.430	-	-	9.430	9.430	350	3,301	9.4314	9.081	-	-	9.081	9.081	363	9.0821	-0.21%
2010-03-18	0	9.450	-	-	9.450	9.490	400	3,788	9.4700	9.100	-	-	9.100	9.138	415	9.1192	0.43%
2010-03-17	0	9.410	-	-	-	-	0	0	-	9.061	-	-	-	-	0	-	0.86%
2010-03-16	0	9.330	-	-	-	-	0	0	-	8.984	-	-	-	-	0	-	0.00%
2010-03-15	0	9.330	-	-	-	-	0	0	-	8.984	-	-	-	-	0	-	0.21%
2010-03-12	0	9.310	-	9.500	-	-	0	0	-	8.965	-	9.148	-	-	0	-	0.32%
2010-03-11	0	9.280	-	-	-	-	0	0	-	8.936	-	-	-	-	0	-	0.11%
2010-03-10	0	9.270	9.170	-	9.230	9.290	2,300	21,307	9.2639	8.927	8.830	-	8.888	8.946	2,388	8.9208	0.00%
2010-03-09	0	9.270	-	-	9.270	9.270	3,350	31,055	9.2701	8.927	-	-	8.927	8.927	3,479	8.9268	-0.32%
2010-03-08	0	9.300	9.000	-	9.240	9.300	13,500	124,960	9.2563	8.956	8.667	-	8.898	8.956	14,019	8.9134	2.20%
2010-03-05	0	9.100	-	-	-	-	0	0	-	8.763	-	-	-	-	0	-	0.00%
2010-03-04	0	9.100	-	-	-	-	0	0	-	8.763	-	-	-	-	0	-	0.00%
2010-03-03	0	9.100	8.940	9.210	9.000	9.100	20,390	183,940	9.0211	8.763	8.609	8.869	8.667	8.763	21,174	8.6869	1.11%
2010-03-02	0	9.000	-	9.010	8.960	9.000	80,000	718,972	8.9872	8.667	-	8.676	8.628	8.667	83,077	8.6543	0.45%
2010-03-01	0	8.960	-	9.000	8.960	8.970	4,850	43,466	8.9621	8.628	-	8.667	8.628	8.638	5,037	8.6301	0.67%
2010-02-26	0	8.900	-	9.000	8.900	8.910	15,220	135,468	8.9007	8.570	-	8.667	8.570	8.580	15,805	8.5710	0.00%
2010-02-25	0	8.900	8.900	9.000	-	-	0	0	-	8.570	8.570	8.667	-	-	0	-	0.00%
2010-02-24	0	8.900	8.860	9.000	8.890	8.900	19,760	175,680	8.8907	8.570	8.532	8.667	8.561	8.570	20,520	8.5614	-1.11%
2010-02-23	0	9.000	-	9.000	-	-	10,000	90,000	9.0000	8.667	-	8.667	-	-	10,385	8.6666	0.00%
2010-02-22	0	9.000	-	9.000	9.000	9.000	23,700	213,300	9.0000	8.667	-	8.667	8.667	8.667	24,612	8.6666	1.01%
2010-02-19	0	8.910	8.870	-	8.910	8.910	30,000	267,300	8.9100	8.580	8.541	-	8.580	8.580	31,154	8.5800	-0.11%
2010-02-18	0	8.920	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	0.00%
2010-02-17	0	8.920	8.600	-	8.770	8.920	4,930	43,370	8.7972	8.590	8.281	-	8.445	8.590	5,120	8.4713	1.71%
2010-02-12	0	8.770	8.700	-	-	-	0	0	-	8.445	8.378	-	-	-	0	-	0.00%
2010-02-11	0	8.770	8.750	-	8.740	8.770	40,340	352,772	8.7450	8.445	8.426	-	8.416	8.445	41,892	8.4210	0.23%
2010-02-10	0	8.750	-	9.200	8.740	8.750	1,150	10,053	8.7417	8.426	-	8.859	8.416	8.426	1,194	8.4179	1.51%
2010-02-09	0	8.620	8.500	9.200	8.550	8.620	4,500	38,510	8.5578	8.301	8.185	8.859	8.233	8.301	4,673	8.2408	-0.69%
2010-02-08	0	8.680	8.500	9.200	8.610	8.680	5,650	48,687	8.6172	8.358	8.185	8.859	8.291	8.358	5,867	8.2980	-0.34%
2010-02-05	0	8.710	-	8.980	8.710	8.860	103,200	909,000	8.8081	8.387	-	8.647	8.387	8.532	107,170	8.4819	-3.01%
2010-02-04	0	8.980	8.900	9.200	8.980	9.200	310	2,850	9.1935	8.647	8.570	8.859	8.647	8.859	322	8.8530	-0.77%
2010-02-03	0	9.050	9.000	-	9.050	9.050	7,590	68,690	9.0501	8.715	8.667	-	8.715	8.715	7,882	8.7148	1.80%
2010-02-02	0	8.890	-	-	8.890	8.890	600	5,334	8.8900	8.561	-	-	8.561	8.561	623	8.5607	0.34%
2010-02-01	0	8.860	-	8.880	8.790	8.870	53,350	472,730	8.8609	8.532	-	8.551	8.464	8.541	55,402	8.5327	-0.34%
2010-01-29	0	8.890	-	-	8.850	8.920	93,090	825,690	8.8698	8.561	-	-	8.522	8.590	96,671	8.5413	-0.78%
2010-01-28	0	8.960	-	9.000	8.940	8.970	10,900	97,616	8.9556	8.628	-	8.667	8.609	8.638	11,319	8.6239	0.67%
2010-01-27	0	8.900	-	9.020	8.900	8.900	5,000	44,500	8.9000	8.570	-	8.686	8.570	8.570	5,192	8.5703	-1.00%
2010-01-26	0	8.990	-	9.100	8.990	9.010	1,300	11,691	8.9931	8.657	-	8.763	8.657	8.676	1,350	8.6600	-0.22%
2010-01-25	0	9.010	-	9.010	9.010	9.200	22,710	206,218	9.0805	8.676	-	8.676	8.676	8.859	23,584	8.7441	-1.53%
2010-01-22	0	9.150	9.150	9.170	9.120	9.170	17,000	155,690	9.1582	8.811	8.811	8.830	8.782	8.830	17,654	8.8190	-1.51%
2010-01-21	0	9.290	9.290	-	9.290	9.310	5,900	54,919	9.3083	8.946	8.946	-	8.946	8.965	6,127	8.9635	-1.06%
2010-01-20	0	9.390	9.390	-	-	-	0	0	-	9.042	9.042	-	-	-	0	-	0.00%
2010-01-19	0	9.390	9.390	-	9.390	9.390	21,810	204,796	9.3900	9.042	9.042	-	9.042	9.042	22,649	9.0422	0.21%
2010-01-18	0	9.370	-	-	9.370	9.410	7,300	68,413	9.3716	9.023	-	-	9.023	9.061	7,581	9.0245	-0.85%
2010-01-15	0	9.450	9.410	9.450	9.450	9.470	2,900	27,425	9.4569	9.100	9.061	9.100	9.100	9.119	3,012	9.1066	0.43%
2010-01-14	0	9.410	9.370	-	9.410	9.430	10,500	98,913	9.4203	9.061	9.023	-	9.061	9.081	10,904	9.0713	0.43%
2010-01-13	0	9.370	-	9.450	9.370	9.400	19,000	178,450	9.3921	9.023	-	9.100	9.023	9.052	19,731	9.0442	-0.85%
2010-01-12	0	9.450	9.350	9.450	9.400	9.450	1,000	9,410	9.4100	9.100	9.004	9.100	9.052	9.100	1,038	9.0614	1.07%
2010-01-11	0	9.350	9.300	9.400	9.300	9.300	1,800	16,740	9.3000	9.004	8.956	9.052	8.956	8.956	1,869	8.9555	0.43%
2010-01-08	0	9.310	9.300	9.400	9.310	9.400	2,600	24,296	9.3446	8.965	8.956	9.052	8.965	9.052	2,700	8.9985	-0.53%
2010-01-07	0	9.360	9.300	9.370	9.380	9.500	2,200	20,768	9.4400	9.013	8.956	9.023	9.033	9.148	2,285	9.0903	0.65%
2010-01-06	0	9.300	9.300	9.450	9.300	9.450	4,250	39,751	9.3532	8.956	8.956	9.100	8.956	9.100	4,413	9.0067	0.00%
2010-01-05	0	9.300	9.150	9.300	9.300	9.300	2,500	23,250	9.3000	8.956	8.811	8.956	8.956	8.956	2,596	8.9555	1.64%
2010-01-04	0	9.150	9.100	-	9.150	9.170	16,500	151,114	9.1584	8.811	8.763	-	8.811	8.830	17,135	8.8192	-0.22%
2009-12-31	0	9.170	9.150	-	-	-	0	0	-	8.830	8.811	-	-	-	0	-	0.00%
2009-12-30	0	9.170	9.170	-	-	-	0	0	-	8.830	8.830	-	-	-	0	-	0.00%
2009-12-29	0	9.170	9.170	9.300	9.170	9.230	3,000	27,570	9.1900	8.830	8.830	8.956	8.830	8.888	3,115	8.8496	-0.22%
2009-12-28	0	9.190	9.100	-	9.190	9.190	5,000	45,950	9.1900	8.850	8.763	-	8.850	8.850	5,192	8.8496	0.88%
2009-12-24	0	9.110	9.000	-	9.100	9.110	1,300	11,833	9.1023	8.773	8.667	-	8.763	8.773	1,350	8.7651	0.89%
2009-12-23	0	9.030	9.000	9.080	-	-	0	0	-	8.696	8.667	8.744	-	-	0	-	0.00%
2009-12-22	0	9.030	9.000	-	9.010	9.030	34,090	307,173	9.0106	8.696	8.667	-	8.676	8.696	35,401	8.6769	0.44%
2009-12-21	0	8.990	8.950	8.990	9.000	9.000	6,200	55,800	9.0000	8.657	8.618	8.657	8.667	8.667	6,438	8.6666	-0.11%
2009-12-18	0	9.000	-	-	9.000	9.000	8,880	79,920	9.0000	8.667	-	-	8.667	8.667	9,222	8.6666	-0.88%
2009-12-17	0	9.080	9.070	-	-	-	0	0	-	8.744	8.734	-	-	-	0	-	0.00%
2009-12-16	0	9.080	8.940	-	-	-	0	0	-	8.744	8.609	-	-	-	0	-	0.00%
2009-12-15	0	9.080	8.940	-	9.080	9.090	78,240	710,868	9.0857	8.744	8.609	-	8.744	8.753	81,250	8.7492	0.55%
2009-12-14	0	9.030	8.940	-	9.030	9.050	30,000	271,100	9.0367	8.696	8.609	-	8.696	8.715	31,154	8.7019	-0.22%
2009-12-11	0	9.050	8.940	9.050	9.050	9.050	50	453	9.0600	8.715	8.609	8.715	8.715	8.715	52	8.7244	1.23%
2009-12-10	0	8.940	8.940	9.050	8.940	9.030	167,480	1,498,311	8.9462	8.609	8.609	8.715	8.609	8.696	173,922	8.6148	-0.67%
2009-12-09	0	9.000	8.980	9.140	9.000	9.020	2,270	20,450	9.0088	8.667	8.647	8.801	8.667	8.686	2,357	8.6751	-1.53%
2009-12-08	0	9.140	9.120	-	9.140	9.140	10	91	9.1000	8.801	8.782	-	8.801	8.801	10	8.7629	0.22%
2009-12-07	0	9.120	9.000	-	9.120	9.160	800	7,304	9.1300	8.782	8.667	-	8.782	8.821	831	8.7918	-0.76%
2009-12-04	0	9.190	-	9.200	-	-	0	0	-	8.850	-	8.859	-	-	0	-	-0.11%
2009-12-03	0	9.200	-	9.210	9.200	9.220	5,400	49,714	9.2063	8.859	-	8.869	8.859	8.878	5,608	8.8653	0.66%
2009-12-02	0	9.140	9.140	9.230	9.140	9.140	500	4,570	9.1400	8.801	8.801	8.888	8.801	8.801	519	8.8014	1.44%
2009-12-01	0	9.010	9.000	-	9.000	9.010	2,400	21,619	9.0079	8.676	8.667	-	8.667	8.676	2,492	8.6743	-0.33%
2009-11-30	0	9.040	9.000	-	8.960	9.040	10,520	94,979	9.0284	8.705	8.667	-	8.628	8.705	10,925	8.6940	0.89%
2009-11-27	0	8.960	8.960	-	8.960	9.020	24,450	220,395	9.0141	8.628	8.628	-	8.628	8.686	25,390	8.6802	-2.40%
2009-11-26	0	9.180	-	-	9.180	9.210	950	8,731	9.1905	8.840	-	-	8.840	8.869	987	8.8501	0.66%
2009-11-25	0	9.120	9.120	9.150	9.110	9.110	3,000	27,330	9.1100	8.782	8.782	8.811	8.773	8.773	3,115	8.7726	0.11%
2009-11-24	0	9.110	9.020	9.180	9.110	9.110	400	3,644	9.1100	8.773	8.686	8.840	8.773	8.773	415	8.7726	1.11%
2009-11-23	0	9.010	9.010	-	9.010	9.060	7,010	63,310	9.0314	8.676	8.676	-	8.676	8.724	7,280	8.6969	-0.55%
2009-11-20	0	9.060	9.010	9.160	9.040	9.060	1,860	16,849	9.0586	8.724	8.676	8.821	8.705	8.724	1,932	8.7231	-1.09%
2009-11-19	0	9.160	9.000	9.170	9.160	9.160	10	92	9.2000	8.821	8.667	8.830	8.821	8.821	10	8.8592	-0.11%
2009-11-18	0	9.170	-	9.200	9.170	9.200	17,650	162,243	9.1922	8.830	-	8.859	8.830	8.859	18,329	8.8517	-0.43%
2009-11-17	0	9.210	-	9.290	-	-	0	0	-	8.869	-	8.946	-	-	0	-	1.21%
2009-11-16	0	9.100	-	-	9.090	9.110	6,170	56,087	9.0903	8.763	-	-	8.753	8.773	6,407	8.7536	0.55%
2009-11-13	0	9.050	8.950	-	9.040	9.050	7,000	63,300	9.0429	8.715	8.618	-	8.705	8.715	7,269	8.7079	-0.55%
2009-11-12	0	9.100	9.040	9.220	-	-	0	0	-	8.763	8.705	8.878	-	-	0	-	0.00%
2009-11-11	0	9.100	9.040	-	9.090	9.110	330	3,006	9.1091	8.763	8.705	-	8.753	8.773	343	8.7717	0.11%
2009-11-10	0	9.090	-	9.100	9.090	9.100	25,000	227,400	9.0960	8.753	-	8.763	8.753	8.763	25,962	8.7591	2.25%
2009-11-09	0	8.890	8.880	-	8.880	8.900	13,220	117,502	8.8882	8.561	8.551	-	8.551	8.570	13,729	8.5590	0.68%
2009-11-06	0	8.830	8.700	-	-	-	0	0	-	8.503	8.378	-	-	-	0	-	1.49%
2009-11-05	0	8.700	8.700	-	8.700	8.700	450	3,915	8.7000	8.378	8.378	-	8.378	8.378	467	8.3777	0.35%
2009-11-04	0	8.670	8.650	-	8.640	8.670	22,900	197,928	8.6431	8.349	8.330	-	8.320	8.349	23,781	8.3230	0.23%
2009-11-03	0	8.650	8.650	8.680	-	-	0	0	-	8.330	8.330	8.358	-	-	0	-	0.35%
2009-11-02	0	8.620	8.600	-	8.620	8.700	1,710	14,784	8.6456	8.301	8.281	-	8.301	8.378	1,776	8.3254	-2.49%
2009-10-30	0	8.840	8.800	8.850	8.840	8.860	900	7,959	8.8433	8.513	8.474	8.522	8.513	8.532	935	8.5158	2.20%
2009-10-29	0	8.650	8.600	-	8.650	8.650	3,500	30,275	8.6500	8.330	8.281	-	8.330	8.330	3,635	8.3296	-2.15%
2009-10-28	0	8.840	-	-	8.840	8.860	410	3,625	8.8415	8.513	-	-	8.513	8.532	426	8.5140	-0.45%
2009-10-27	0	8.880	-	-	8.870	9.130	8,730	78,010	8.9359	8.551	-	-	8.541	8.792	9,066	8.6049	-2.74%
2009-10-23	0	9.130	9.080	-	9.130	9.130	150	1,370	9.1333	8.792	8.744	-	8.792	8.792	156	8.7950	1.00%
2009-10-22	0	9.040	8.880	-	9.040	9.130	6,000	54,315	9.0525	8.705	8.551	-	8.705	8.792	6,231	8.7172	-0.88%
2009-10-21	0	9.120	9.100	-	9.100	9.130	4,220	38,492	9.1213	8.782	8.763	-	8.763	8.792	4,382	8.7835	-0.33%
2009-10-20	0	9.150	9.100	9.150	9.150	9.190	7,050	64,548	9.1557	8.811	8.763	8.811	8.811	8.850	7,321	8.8166	0.77%
2009-10-19	0	9.080	-	-	9.020	9.120	19,740	178,432	9.0391	8.744	-	-	8.686	8.782	20,499	8.7043	-0.44%
2009-10-16	0	9.120	-	9.120	9.120	9.120	500	4,560	9.1200	8.782	-	8.782	8.782	8.782	519	8.7822	0.11%
2009-10-15	0	9.110	-	9.120	9.110	9.120	6,050	55,125	9.1116	8.773	-	8.782	8.773	8.782	6,283	8.7741	1.79%
2009-10-14	0	8.950	8.920	-	-	-	0	0	-	8.618	8.590	-	-	-	0	-	0.34%
2009-10-13	0	8.920	8.900	9.100	8.920	8.950	10,000	89,350	8.9350	8.590	8.570	8.763	8.590	8.618	10,385	8.6040	0.68%
2009-10-12	0	8.860	8.860	9.080	8.830	8.880	2,200	19,486	8.8573	8.532	8.532	8.744	8.503	8.551	2,285	8.5292	-0.23%
2009-10-09	0	8.880	-	9.050	8.840	8.890	5,720	50,794	8.8801	8.551	-	8.715	8.513	8.561	5,940	8.5511	0.68%
2009-10-08	0	8.820	-	-	8.780	8.850	2,600	22,905	8.8096	8.493	-	-	8.455	8.522	2,700	8.4833	0.57%
2009-10-07	0	8.770	8.760	-	8.760	8.790	4,510	39,633	8.7878	8.445	8.436	-	8.436	8.464	4,683	8.4623	1.86%
2009-10-06	0	8.610	8.450	-	8.590	8.620	34,400	295,576	8.5923	8.291	8.137	-	8.272	8.301	35,723	8.2741	1.29%
2009-10-05	0	8.500	8.470	8.500	8.500	8.510	5,500	46,785	8.5064	8.185	8.156	8.185	8.185	8.195	5,712	8.1913	-0.35%
2009-10-02	0	8.530	8.500	-	8.530	8.790	13,500	115,410	8.5489	8.214	8.185	-	8.214	8.464	14,019	8.2322	-3.29%
2009-09-30	0	8.820	8.790	8.840	8.790	8.820	7,700	67,833	8.8095	8.493	8.464	8.513	8.464	8.493	7,996	8.4832	0.46%
2009-09-29	0	8.780	8.700	-	-	-	0	0	-	8.455	8.378	-	-	-	0	-	1.39%
2009-09-28	0	8.660	8.530	8.680	8.650	8.720	10,700	92,983	8.6900	8.339	8.214	8.358	8.330	8.397	11,112	8.3681	-0.80%
2009-09-25	0	8.730	-	-	-	-	0	0	-	8.407	-	-	-	-	0	-	-1.36%
2009-09-24	0	8.850	-	-	8.800	8.850	20,000	176,900	8.8450	8.522	-	-	8.474	8.522	20,769	8.5174	-0.67%
2009-09-23	0	8.910	8.800	-	8.910	8.930	31,310	278,998	8.9108	8.580	8.474	-	8.580	8.599	32,514	8.5808	0.45%
2009-09-22	0	8.870	8.800	-	8.800	8.870	37,840	334,619	8.8430	8.541	8.474	-	8.474	8.541	39,296	8.5154	0.34%
2009-09-21	0	8.840	8.800	8.870	-	-	0	0	-	8.513	8.474	8.541	-	-	0	-	-0.34%
2009-09-18	0	8.870	8.800	8.880	-	-	0	0	-	8.541	8.474	8.551	-	-	0	-	-0.45%
2009-09-17	0	8.910	8.800	-	8.880	8.900	24,000	213,380	8.8908	8.580	8.474	-	8.551	8.570	24,923	8.5615	1.37%
2009-09-16	0	8.790	-	-	8.770	8.790	5,650	49,554	8.7706	8.464	-	-	8.445	8.464	5,867	8.4457	1.15%
2009-09-15	0	8.690	-	-	-	-	0	0	-	8.368	-	-	-	-	0	-	0.35%
2009-09-14	0	8.660	-	-	8.680	8.680	6,000	52,080	8.6800	8.339	-	-	8.358	8.358	6,231	8.3585	-0.97%
2009-09-11	0	8.900	-	-	8.860	8.900	21,030	187,155	8.8994	8.421	-	-	8.383	8.421	22,226	8.4205	1.02%
2009-09-10	0	8.810	8.700	-	8.790	8.810	1,170	10,304	8.8068	8.336	8.232	-	8.317	8.336	1,237	8.3329	1.26%
2009-09-09	0	8.700	8.600	-	8.700	8.700	1,580	13,746	8.7000	8.232	8.137	-	8.232	8.232	1,670	8.2318	0.35%
2009-09-08	0	8.670	8.630	8.700	8.630	8.670	9,380	81,036	8.6392	8.203	8.166	8.232	8.166	8.203	9,913	8.1743	0.46%
2009-09-07	0	8.630	8.510	-	8.700	8.700	1,350	11,745	8.7000	8.166	8.052	-	8.232	8.232	1,427	8.2318	1.41%
2009-09-04	0	8.510	8.420	-	8.450	8.510	27,130	229,903	8.4741	8.052	7.967	-	7.995	8.052	28,673	8.0181	0.83%
2009-09-03	0	8.440	8.420	-	8.420	8.450	42,440	358,094	8.4377	7.986	7.967	-	7.967	7.995	44,854	7.9836	0.36%
2009-09-02	0	8.410	-	-	-	-	0	0	-	7.957	-	-	-	-	0	-	-2.55%
2009-09-01	0	8.630	8.630	-	8.630	8.650	13,000	112,260	8.6354	8.166	8.166	-	8.166	8.185	13,739	8.1707	-0.35%
2009-08-31	0	8.660	8.650	8.660	8.660	8.670	11,500	99,650	8.6652	8.194	8.185	8.194	8.194	8.203	12,154	8.1989	-0.46%
2009-08-28	0	8.700	8.670	-	8.660	8.700	25,650	222,471	8.6733	8.232	8.203	-	8.194	8.232	27,109	8.2066	0.58%
2009-08-27	0	8.650	-	-	8.660	8.660	11,000	95,260	8.6600	8.185	-	-	8.194	8.194	11,626	8.1940	-0.35%
2009-08-26	0	8.680	-	-	8.650	8.650	500	4,325	8.6500	8.213	-	-	8.185	8.185	528	8.1845	0.58%
2009-08-25	0	8.630	-	8.650	8.630	8.630	40	345	8.6250	8.166	-	8.185	8.166	8.166	42	8.1609	-0.12%
2009-08-24	0	8.640	-	-	8.640	8.640	4,250	36,720	8.6400	8.175	-	-	8.175	8.175	4,492	8.1751	2.25%
2009-08-21	0	8.450	-	8.620	-	-	0	0	-	7.995	-	8.156	-	-	0	-	0.72%
2009-08-20	0	8.390	-	8.550	8.350	8.350	2,000	16,700	8.3500	7.939	-	8.090	7.901	7.901	2,114	7.9007	1.33%
2009-08-19	0	8.280	-	-	8.280	8.290	550	4,558	8.2873	7.834	-	-	7.834	7.844	581	7.8413	0.61%
2009-08-18	0	8.230	-	-	8.220	8.220	14,750	121,245	8.2200	7.787	-	-	7.778	7.778	15,589	7.7777	-1.44%
2009-08-17	0	8.350	-	8.550	8.350	8.410	53,470	447,458	8.3684	7.901	-	8.090	7.901	7.957	56,511	7.9181	-2.00%
2009-08-14	0	8.520	8.520	-	8.490	8.500	5,920	50,273	8.4921	8.062	8.062	-	8.033	8.043	6,257	8.0351	0.95%
2009-08-13	0	8.440	8.410	-	-	-	0	0	-	7.986	7.957	-	-	-	0	-	1.69%
2009-08-12	0	8.300	-	-	8.300	8.330	2,500	20,795	8.3180	7.853	-	-	7.853	7.882	2,642	7.8704	-1.54%
2009-08-11	0	8.430	8.400	-	8.430	8.460	2,800	23,640	8.4429	7.976	7.948	-	7.976	8.005	2,959	7.9885	-0.12%
2009-08-10	0	8.440	8.430	8.450	8.440	8.460	3,050	25,783	8.4534	7.986	7.976	7.995	7.986	8.005	3,223	7.9985	0.48%
2009-08-07	0	8.400	8.380	-	8.390	8.420	30,960	260,282	8.4070	7.948	7.929	-	7.939	7.967	32,721	7.9546	-0.71%
2009-08-06	0	8.460	8.460	8.490	8.460	8.480	1,080	9,148	8.4704	8.005	8.005	8.033	8.005	8.024	1,141	8.0146	0.24%
2009-08-05	0	8.440	8.300	-	8.350	8.480	30,370	256,497	8.4457	7.986	7.853	-	7.901	8.024	32,097	7.9913	-0.12%
2009-08-04	0	8.450	8.300	-	8.450	8.480	4,730	40,009	8.4586	7.995	7.853	-	7.995	8.024	4,999	8.0034	1.44%
2009-08-03	0	8.330	-	8.460	8.310	8.340	8,200	68,198	8.3168	7.882	-	8.005	7.863	7.891	8,666	7.8693	0.60%
2009-07-31	0	8.280	8.250	8.290	8.280	8.280	150	1,242	8.2800	7.834	7.806	7.844	7.834	7.834	159	7.8344	1.60%
2009-07-30	0	8.150	8.130	8.170	8.150	8.150	2,000	16,270	8.1350	7.711	7.693	7.730	7.711	7.711	2,114	7.6972	0.00%
2009-07-29	0	8.150	-	-	8.150	8.150	8,200	66,830	8.1500	7.711	-	-	7.711	7.711	8,666	7.7114	-1.21%
2009-07-28	0	8.250	8.100	-	8.250	8.250	150	1,238	8.2533	7.806	7.664	-	7.806	7.806	159	7.8092	0.61%
2009-07-27	0	8.200	8.180	8.200	8.200	8.300	1,150	9,530	8.2870	7.759	7.740	7.759	7.759	7.853	1,215	7.8410	0.61%
2009-07-24	0	8.150	-	-	8.150	8.150	200	1,630	8.1500	7.711	-	-	7.711	7.711	211	7.7114	1.75%
2009-07-23	0	8.010	-	-	8.010	8.010	2,130	17,061	8.0099	7.579	-	-	7.579	7.579	2,251	7.5788	0.38%
2009-07-22	0	7.980	-	-	7.990	7.990	5,450	43,546	7.9901	7.551	-	-	7.560	7.560	5,760	7.5601	0.63%
2009-07-21	0	7.930	7.800	-	7.930	7.930	20,000	158,600	7.9300	7.503	7.380	-	7.503	7.503	21,137	7.5033	1.02%
2009-07-20	0	7.850	7.750	-	7.840	7.840	10,000	78,400	7.8400	7.428	7.333	-	7.418	7.418	10,569	7.4181	0.77%
2009-07-17	0	7.790	7.750	-	-	-	0	0	-	7.371	7.333	-	-	-	0	-	0.52%
2009-07-16	0	7.750	7.570	-	7.750	7.750	6,000	46,500	7.7500	7.333	7.163	-	7.333	7.333	6,341	7.3330	2.38%
2009-07-15	0	7.570	-	-	7.500	7.570	16,220	121,711	7.5038	7.163	-	-	7.096	7.163	17,142	7.1000	1.34%
2009-07-14	0	7.470	-	7.500	7.470	7.470	80	598	7.4750	7.068	-	7.096	7.068	7.068	85	7.0728	2.33%
2009-07-13	0	7.300	-	-	7.310	7.310	30,500	222,955	7.3100	6.907	-	-	6.917	6.917	32,235	6.9166	-0.41%
2009-07-10	0	7.330	-	-	7.330	7.380	9,500	69,876	7.3554	6.936	-	-	6.936	6.983	10,040	6.9596	-0.54%
2009-07-09	0	7.370	7.300	-	7.330	7.370	43,400	318,258	7.3331	6.973	6.907	-	6.936	6.973	45,868	6.9385	0.27%
2009-07-08	0	7.350	-	-	7.360	7.500	10,520	78,827	7.4931	6.954	-	-	6.964	7.096	11,118	7.0898	-1.74%
2009-07-07	0	7.480	-	-	-	-	0	0	-	7.077	-	-	-	-	0	-	0.00%
2009-07-06	0	7.480	-	-	7.500	7.520	6,700	50,304	7.5081	7.077	-	-	7.096	7.115	7,081	7.1040	-0.66%
2009-07-03	0	7.530	-	-	7.530	7.540	30	226	7.5333	7.125	-	-	7.125	7.134	32	7.1280	-2.08%
2009-07-02	0	7.690	7.650	-	-	-	0	0	-	7.276	7.238	-	-	-	0	-	-0.77%
2009-06-30	0	7.750	7.650	7.760	7.740	7.750	1,560	12,090	7.7500	7.333	7.238	7.342	7.323	7.333	1,649	7.3330	1.57%
2009-06-29	0	7.630	7.500	-	7.630	7.630	4,000	30,520	7.6300	7.219	7.096	-	7.219	7.219	4,227	7.2194	-0.13%
2009-06-26	0	7.640	-	-	-	-	0	0	-	7.229	-	-	-	-	0	-	1.33%
2009-06-25	0	7.540	-	7.540	7.540	7.540	1,080	8,143	7.5398	7.134	-	7.134	7.134	7.134	1,141	7.1341	1.07%
2009-06-24	0	7.460	-	-	7.450	7.500	44,000	328,310	7.4616	7.059	-	-	7.049	7.096	46,502	7.0601	0.27%
2009-06-23	0	7.440	-	7.440	7.550	7.600	5,500	41,775	7.5955	7.040	-	7.040	7.144	7.191	5,813	7.1867	-3.00%
2009-06-22	0	7.670	7.550	-	7.680	7.690	2,410	18,519	7.6842	7.257	7.144	-	7.267	7.276	2,547	7.2707	0.66%
2009-06-19	0	7.620	7.560	-	-	-	0	0	-	7.210	7.153	-	-	-	0	-	0.79%
2009-06-18	0	7.560	7.550	7.600	7.560	7.560	20,000	151,200	7.5600	7.153	7.144	7.191	7.153	7.153	21,137	7.1532	-0.79%
2009-06-17	0	7.620	7.500	7.650	7.620	7.620	10,920	83,210	7.6200	7.210	7.096	7.238	7.210	7.210	11,541	7.2099	-0.78%
2009-06-16	0	7.680	7.630	-	7.680	7.680	20,000	153,600	7.6800	7.267	7.219	-	7.267	7.267	21,137	7.2667	-1.92%
2009-06-15	0	7.830	7.800	-	7.820	7.880	34,100	268,418	7.8715	7.409	7.380	-	7.399	7.456	36,039	7.4479	-0.63%
2009-06-12	0	7.880	7.850	-	-	-	0	0	-	7.456	7.428	-	-	-	0	-	0.38%
2009-06-11	0	7.850	7.830	7.870	7.850	7.900	10,150	80,178	7.8993	7.428	7.409	7.447	7.428	7.475	10,727	7.4742	-0.38%
2009-06-10	0	7.880	7.780	-	7.850	7.850	20	157	7.8500	7.456	7.361	-	7.428	7.428	21	7.4276	1.55%
2009-06-09	0	7.760	7.700	-	-	-	0	0	-	7.342	7.286	-	-	-	0	-	0.00%
2009-06-08	0	7.760	7.700	-	7.780	7.820	22,000	171,430	7.7923	7.342	7.286	-	7.361	7.399	23,251	7.3730	-0.77%
2009-06-05	0	7.820	7.820	7.850	7.820	7.820	2,000	15,640	7.8200	7.399	7.399	7.428	7.399	7.399	2,114	7.3992	0.13%
2009-06-04	0	7.810	7.640	-	-	-	0	0	-	7.390	7.229	-	-	-	0	-	-1.26%
2009-06-03	0	7.910	-	-	7.940	7.940	2,550	20,247	7.9400	7.484	-	-	7.513	7.513	2,695	7.5127	0.64%
2009-06-02	0	7.860	-	-	7.860	7.910	29,720	234,840	7.9017	7.437	-	-	7.437	7.484	31,410	7.4765	0.13%
2009-06-01	0	7.850	7.710	-	7.740	7.850	53,800	418,619	7.7810	7.428	7.295	-	7.323	7.428	56,860	7.3623	2.88%
2009-05-29	0	7.630	7.610	7.630	7.620	7.630	550	4,193	7.6236	7.219	7.200	7.219	7.210	7.219	581	7.2134	0.13%
2009-05-27	0	7.620	7.610	7.640	7.620	7.620	12,000	91,440	7.6200	7.210	7.200	7.229	7.210	7.210	12,682	7.2100	2.28%
2009-05-26	0	7.450	7.420	7.450	7.450	7.450	2,000	14,900	7.4500	7.049	7.021	7.049	7.049	7.049	2,114	7.0491	-0.27%
2009-05-25	0	7.470	7.450	7.470	7.470	7.470	15,000	112,050	7.4700	7.068	7.049	7.068	7.068	7.068	15,853	7.0680	0.27%
2009-05-22	0	7.450	7.440	7.460	7.450	7.470	7,330	54,675	7.4591	7.049	7.040	7.059	7.049	7.068	7,747	7.0577	-1.19%
2009-05-21	0	7.540	7.500	7.540	7.560	7.570	13,920	105,372	7.5698	7.134	7.096	7.134	7.153	7.163	14,712	7.1625	-0.26%
2009-05-20	0	7.560	7.520	-	7.530	7.570	5,940	44,828	7.5468	7.153	7.115	-	7.125	7.163	6,278	7.1407	0.80%
2009-05-19	0	7.500	7.430	-	7.500	7.500	20,400	153,000	7.5000	7.096	7.030	-	7.096	7.096	21,560	7.0964	3.45%
2009-05-18	0	7.250	7.100	7.270	7.250	7.330	1,160	8,490	7.3190	6.860	6.718	6.879	6.860	6.936	1,226	6.9251	-1.09%
2009-05-15	0	7.330	7.330	7.350	7.330	7.330	1,000	7,330	7.3300	6.936	6.936	6.954	6.936	6.936	1,057	6.9356	1.81%
2009-05-14	0	7.200	7.160	7.200	7.200	7.450	73,300	528,410	7.2089	6.813	6.775	6.813	6.813	7.049	77,469	6.8209	-3.74%
2009-05-13	0	7.480	7.470	7.500	7.460	7.480	62,800	469,088	7.4696	7.077	7.068	7.096	7.059	7.077	66,372	7.0676	0.81%
2009-05-12	0	7.420	7.420	7.440	7.410	7.550	5,300	39,623	7.4760	7.021	7.021	7.040	7.011	7.144	5,601	7.0737	-1.33%
2009-05-11	0	7.520	7.510	7.530	7.520	7.550	30,300	227,865	7.5203	7.115	7.106	7.125	7.115	7.144	32,023	7.1156	1.62%
2009-05-08	0	7.400	7.410	7.430	7.400	7.410	31,000	229,700	7.4097	7.002	7.011	7.030	7.002	7.011	32,763	7.0110	-0.40%
2009-05-07	0	7.430	7.430	7.460	7.400	7.400	1,500	11,100	7.4000	7.030	7.030	7.059	7.002	7.002	1,585	7.0018	2.48%
2009-05-06	0	7.250	-	-	7.250	7.300	29,130	211,673	7.2665	6.860	-	-	6.860	6.907	30,787	6.8755	-0.28%
2009-05-05	0	7.270	7.160	7.300	7.250	7.280	66,940	486,220	7.2635	6.879	6.775	6.907	6.860	6.888	70,747	6.8727	1.54%
2009-05-04	0	7.160	7.160	-	7.100	7.130	73,000	520,200	7.1260	6.775	6.775	-	6.718	6.746	77,152	6.7426	0.99%
2009-04-30	0	7.090	7.090	7.120	-	-	0	0	-	6.708	6.708	6.737	-	-	0	-	3.50%
2009-04-29	0	6.850	6.840	6.870	-	-	0	0	-	6.481	6.472	6.500	-	-	0	-	0.44%
2009-04-28	0	6.820	-	7.000	6.850	6.890	8,500	58,365	6.8665	6.453	-	6.623	6.481	6.519	8,983	6.4970	-1.02%
2009-04-27	0	6.890	-	6.930	6.880	6.930	15,650	107,683	6.8807	6.519	-	6.557	6.510	6.557	16,540	6.5104	0.88%
2009-04-24	0	6.830	6.820	6.840	-	-	0	0	-	6.462	6.453	6.472	-	-	0	-	1.34%
2009-04-23	0	6.740	6.740	6.770	-	-	0	0	-	6.377	6.377	6.406	-	-	0	-	0.45%
2009-04-22	0	6.710	6.660	-	6.710	6.730	48,000	322,715	6.7232	6.349	6.302	-	6.349	6.368	50,730	6.3614	0.75%
2009-04-21	0	6.660	6.650	-	6.620	6.650	49,150	326,813	6.6493	6.302	6.292	-	6.264	6.292	51,945	6.2915	-3.76%
2009-04-20	0	6.920	6.850	7.000	-	-	0	0	-	6.548	6.481	6.623	-	-	0	-	0.00%
2009-04-17	0	6.920	6.920	6.940	6.920	6.930	8,300	57,516	6.9296	6.548	6.548	6.567	6.548	6.557	8,772	6.5567	1.32%
2009-04-16	0	6.830	-	-	6.830	6.870	8,500	58,275	6.8559	6.462	-	-	6.462	6.500	8,983	6.4870	1.49%
2009-04-15	0	6.730	6.710	-	6.720	6.730	6,010	40,417	6.7250	6.368	6.349	-	6.358	6.368	6,352	6.3631	-1.90%
2009-04-14	0	6.860	6.860	-	6.820	6.880	24,500	168,170	6.8641	6.491	6.491	-	6.453	6.510	25,893	6.4947	3.31%
2009-04-09	0	6.640	6.500	-	6.560	6.670	96,000	635,800	6.6229	6.283	6.150	-	6.207	6.311	101,460	6.2665	2.63%
2009-04-08	0	6.470	-	-	6.470	6.530	13,840	89,715	6.4823	6.122	-	-	6.122	6.179	14,627	6.1335	-3.14%
2009-04-07	0	6.680	6.650	-	6.670	6.670	1,000	6,670	6.6700	6.321	6.292	-	6.311	6.311	1,057	6.3111	-1.04%
2009-04-06	0	6.750	6.720	-	6.750	6.780	105,000	709,950	6.7614	6.387	6.358	-	6.387	6.415	110,972	6.3976	0.45%
2009-04-03	0	6.720	-	-	6.700	6.760	7,050	47,489	6.7360	6.358	-	-	6.339	6.396	7,451	6.3736	1.66%
2009-04-02	0	6.610	6.600	-	6.540	6.610	370,150	2,430,058	6.5651	6.254	6.245	-	6.188	6.254	391,201	6.2118	4.09%
2009-04-01	0	6.350	-	-	6.350	6.390	520	3,315	6.3750	6.008	-	-	6.008	6.046	550	6.0320	0.95%
2009-03-31	0	6.290	-	-	6.250	6.320	80,000	502,120	6.2765	5.952	-	-	5.914	5.980	84,550	5.9388	-1.10%
2009-03-30	0	6.360	-	-	6.420	6.480	3,500	22,560	6.4457	6.018	-	-	6.075	6.131	3,699	6.0989	-3.78%
2009-03-27	0	6.610	6.500	-	6.610	6.640	3,000	19,866	6.6220	6.254	6.150	-	6.254	6.283	3,171	6.2657	0.15%
2009-03-26	0	6.600	-	-	6.600	6.710	1,100	7,271	6.6100	6.245	-	-	6.245	6.349	1,163	6.2543	1.38%
2009-03-25	0	6.510	-	6.610	6.490	6.510	11,100	72,099	6.4954	6.160	-	6.254	6.141	6.160	11,731	6.1459	-1.06%
2009-03-24	0	6.580	6.580	-	6.360	6.590	35,510	233,364	6.5718	6.226	6.226	-	6.018	6.235	37,530	6.2181	4.61%
2009-03-23	0	6.290	-	-	6.210	6.250	16,500	102,485	6.2112	5.952	-	-	5.876	5.914	17,438	5.8770	0.32%
2009-03-20	0	6.270	-	-	6.270	6.270	2,730	17,132	6.2755	5.933	-	-	5.933	5.933	2,885	5.9378	-0.16%
2009-03-19	0	6.280	-	6.280	6.280	6.280	10,000	62,800	6.2800	5.942	-	5.942	5.942	5.942	10,569	5.9421	1.78%
2009-03-18	0	6.170	-	-	-	-	0	0	-	5.838	-	-	-	-	0	-	1.98%
2009-03-17	0	6.050	-	-	6.030	6.050	8,780	52,982	6.0344	5.724	-	-	5.706	5.724	9,279	5.7097	1.34%
2009-03-16	0	5.970	-	-	-	-	0	0	-	5.649	-	-	-	-	0	-	0.34%
2009-03-13	0	5.950	-	-	5.910	5.910	2,000	11,820	5.9100	5.630	-	-	5.592	5.592	2,114	5.5920	4.20%
2009-03-12	0	5.710	-	-	-	-	0	0	-	5.403	-	-	-	-	0	-	-0.52%
2009-03-11	0	5.740	5.560	-	5.750	5.750	6,840	39,330	5.7500	5.431	5.261	-	5.441	5.441	7,229	5.4406	5.71%
2009-03-10	0	5.430	5.410	-	5.430	5.430	10,010	54,354	5.4300	5.138	5.119	-	5.138	5.138	10,579	5.1378	-0.91%
2009-03-09	0	5.480	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	-1.08%
2009-03-06	0	5.540	5.410	-	5.510	5.550	28,480	157,191	5.5193	5.242	5.119	-	5.213	5.251	30,100	5.2223	-2.98%
2009-03-05	0	5.710	-	-	5.720	5.720	6,500	37,180	5.7200	5.403	-	-	5.412	5.412	6,870	5.4122	1.24%
2009-03-04	0	5.640	5.570	-	5.570	5.700	20,630	116,285	5.6367	5.337	5.270	-	5.270	5.393	21,803	5.3334	-0.18%
2009-03-03	0	5.650	5.640	-	5.640	5.800	34,920	198,260	5.6775	5.346	5.337	-	5.337	5.488	36,906	5.3720	-4.24%
2009-03-02	0	5.900	5.880	-	5.880	5.900	3,300	19,464	5.8982	5.583	5.564	-	5.564	5.583	3,488	5.5808	-2.16%
2009-02-27	0	6.030	5.900	-	-	-	0	0	-	5.706	5.583	-	-	-	0	-	-0.17%
2009-02-26	0	6.040	6.000	-	6.040	6.100	18,750	113,295	6.0424	5.715	5.677	-	5.715	5.772	19,816	5.7172	-1.15%
2009-02-25	0	6.110	5.900	-	6.110	6.110	3,300	20,163	6.1100	5.781	5.583	-	5.781	5.781	3,488	5.7812	2.17%
2009-02-24	0	5.980	5.940	-	5.990	6.100	1,100	6,699	6.0900	5.658	5.620	-	5.668	5.772	1,163	5.7623	-3.86%
2009-02-23	0	6.220	-	-	6.160	6.230	110,100	683,023	6.2037	5.885	-	-	5.829	5.895	116,362	5.8698	0.32%
2009-02-20	0	6.200	6.100	-	6.200	6.200	16,200	100,440	6.2000	5.866	5.772	-	5.866	5.866	17,121	5.8664	-0.96%
2009-02-19	0	6.260	6.200	6.350	-	-	0	0	-	5.923	5.866	6.008	-	-	0	-	-0.79%
2009-02-18	0	6.310	6.260	-	6.280	6.310	14,940	94,021	6.2932	5.970	5.923	-	5.942	5.970	15,790	5.9546	-2.77%
2009-02-17	0	6.490	6.450	-	-	-	0	0	-	6.141	6.103	-	-	-	0	-	-1.37%
2009-02-16	0	6.580	-	-	6.580	6.640	27,500	182,300	6.6291	6.226	-	-	6.226	6.283	29,064	6.2724	-1.35%
2009-02-13	0	6.670	6.650	-	-	-	0	0	-	6.311	6.292	-	-	-	0	-	0.30%
2009-02-12	0	6.650	-	-	6.650	6.680	9,150	61,103	6.6779	6.292	-	-	6.292	6.321	9,670	6.3186	0.00%
2009-02-11	0	6.650	6.630	-	6.630	6.650	20,000	132,800	6.6400	6.292	6.273	-	6.273	6.292	21,137	6.2827	-3.06%
2009-02-10	0	6.860	-	-	-	-	0	0	-	6.491	-	-	-	-	0	-	0.15%
2009-02-09	0	6.850	-	-	-	-	0	0	-	6.481	-	-	-	-	0	-	1.93%
2009-02-06	0	6.720	6.720	-	-	-	0	0	-	6.358	6.358	-	-	-	0	-	0.60%
2009-02-05	0	6.680	-	-	6.670	6.690	1,010	6,757	6.6901	6.321	-	-	6.311	6.330	1,067	6.3301	0.00%
2009-02-04	0	6.680	-	-	6.680	6.690	3,100	20,708	6.6800	6.321	-	-	6.321	6.330	3,276	6.3205	1.98%
2009-02-03	0	6.550	-	-	6.550	6.550	11,000	72,050	6.5500	6.198	-	-	6.198	6.198	11,626	6.1975	-0.15%
2009-02-02	0	6.560	6.500	-	6.560	6.700	22,620	148,704	6.5740	6.207	6.150	-	6.207	6.339	23,906	6.2202	-2.09%
2009-01-30	0	6.700	-	-	6.680	6.700	4,580	30,675	6.6976	6.339	-	-	6.321	6.339	4,840	6.3372	-2.19%
2009-01-29	0	6.850	6.660	-	-	-	0	0	-	6.481	6.302	-	-	-	0	-	6.20%
2009-01-23	0	6.450	6.400	-	6.450	6.490	8,070	52,352	6.4872	6.103	6.056	-	6.103	6.141	8,529	6.1381	-2.71%
2009-01-22	0	6.630	6.630	-	-	-	0	0	-	6.273	6.273	-	-	-	0	-	3.27%
2009-01-21	0	6.420	6.360	-	6.410	6.520	4,150	26,762	6.4487	6.075	6.018	-	6.065	6.169	4,386	6.1017	-3.75%
2009-01-20	0	6.670	-	-	6.680	6.680	2,620	17,502	6.6802	6.311	-	-	6.321	6.321	2,769	6.3207	-2.63%
2009-01-19	0	6.850	-	-	6.860	6.860	600	4,116	6.8600	6.481	-	-	6.491	6.491	634	6.4909	1.03%
2009-01-16	0	6.780	6.720	-	6.730	6.730	240	1,615	6.7292	6.415	6.358	-	6.368	6.368	254	6.3671	1.04%
2009-01-15	0	6.710	6.700	-	6.720	6.720	3,030	20,362	6.7201	6.349	6.339	-	6.358	6.358	3,202	6.3585	-4.96%
2009-01-14	0	7.060	-	-	-	-	0	0	-	6.680	-	-	-	-	0	-	-0.14%
2009-01-13	0	7.070	6.600	-	-	-	0	0	-	6.690	6.245	-	-	-	0	-	-1.81%
2009-01-12	0	7.200	7.130	-	-	-	0	0	-	6.813	6.746	-	-	-	0	-	-1.50%
2009-01-09	0	7.310	-	-	-	-	0	0	-	6.917	-	-	-	-	0	-	0.14%
2009-01-08	0	7.300	-	-	7.300	7.310	5,000	36,520	7.3040	6.907	-	-	6.907	6.917	5,284	6.9110	-3.44%
2009-01-07	0	7.560	7.580	-	7.560	7.560	2,800	21,168	7.5600	7.153	7.172	-	7.153	7.153	2,959	7.1532	1.34%
2009-01-06	0	7.460	7.430	-	7.490	7.500	3,300	24,723	7.4918	7.059	7.030	-	7.087	7.096	3,488	7.0887	0.13%
2009-01-05	0	7.450	7.450	-	7.450	7.450	30,010	223,575	7.4500	7.049	7.049	-	7.049	7.049	31,717	7.0491	2.62%
2009-01-02	0	7.260	7.260	-	7.210	7.220	31,000	223,520	7.2103	6.869	6.869	-	6.822	6.831	32,763	6.8223	1.40%
2008-12-31	0	7.160	-	-	7.160	7.160	4,000	28,640	7.1600	6.775	-	-	6.775	6.775	4,227	6.7747	1.70%
2008-12-30	0	7.040	7.000	-	7.040	7.040	1,760	12,390	7.0398	6.661	6.623	-	6.661	6.661	1,860	6.6610	0.57%
2008-12-29	0	7.000	6.770	-	-	-	0	0	-	6.623	6.406	-	-	-	0	-	1.01%
2008-12-24	0	6.930	6.840	-	-	-	0	0	-	6.557	6.472	-	-	-	0	-	-1.00%
2008-12-23	0	7.000	-	-	7.000	7.000	1,500	10,500	7.0000	6.623	-	-	6.623	6.623	1,585	6.6233	-1.55%
2008-12-22	0	7.110	-	-	7.090	7.110	7,600	54,004	7.1058	6.727	-	-	6.708	6.727	8,032	6.7234	-0.14%
2008-12-19	0	7.120	-	-	7.120	7.140	5,500	39,200	7.1273	6.737	-	-	6.737	6.756	5,813	6.7437	-1.93%
2008-12-18	0	7.260	7.160	7.260	-	-	0	0	-	6.869	6.775	6.869	-	-	0	-	-0.41%
2008-12-17	0	7.290	-	-	-	-	0	0	-	6.898	-	-	-	-	0	-	4.89%
2008-12-16	0	6.950	-	-	-	-	0	0	-	6.576	-	-	-	-	0	-	0.00%
2008-12-15	0	6.950	6.940	-	-	-	0	0	-	6.576	6.567	-	-	-	0	-	0.14%
2008-12-12	0	6.940	-	-	6.940	7.000	8,510	59,089	6.9435	6.567	-	-	6.567	6.623	8,994	6.5698	-1.28%
2008-12-11	0	7.030	7.000	-	7.030	7.030	420	2,953	7.0310	6.652	6.623	-	6.652	6.652	444	6.6526	0.72%
2008-12-10	0	6.980	6.800	-	6.940	6.980	4,100	28,590	6.9732	6.604	6.434	-	6.567	6.604	4,333	6.5979	0.43%
2008-12-09	0	6.950	6.950	-	6.950	6.960	48,000	333,900	6.9563	6.576	6.576	-	6.576	6.585	50,730	6.5819	2.51%
2008-12-08	0	6.780	6.800	-	6.720	6.780	53,060	357,224	6.7325	6.415	6.434	-	6.358	6.415	56,078	6.3702	2.26%
2008-12-05	0	6.630	6.530	6.700	6.630	6.630	3,100	20,553	6.6300	6.273	6.179	6.339	6.273	6.273	3,276	6.2732	-0.90%
2008-12-04	0	6.690	-	-	-	-	0	0	-	6.330	-	-	-	-	0	-	0.45%
2008-12-03	0	6.660	6.300	-	6.650	6.660	3,600	23,970	6.6583	6.302	5.961	-	6.292	6.302	3,805	6.3000	3.10%
2008-12-02	0	6.460	-	-	6.480	6.480	150	972	6.4800	6.112	-	-	6.131	6.131	159	6.1313	-7.45%
2008-12-01	0	6.980	6.900	-	6.980	6.980	3,000	20,940	6.9800	6.604	6.529	-	6.604	6.604	3,171	6.6044	0.87%
2008-11-28	0	6.920	-	-	6.910	6.910	5,000	34,550	6.9100	6.548	-	-	6.538	6.538	5,284	6.5382	0.73%
2008-11-27	0	6.870	-	-	6.870	6.910	130	896	6.8923	6.500	-	-	6.500	6.538	137	6.5214	1.48%
2008-11-26	0	6.770	-	-	6.780	6.780	3,300	22,374	6.7800	6.406	-	-	6.415	6.415	3,488	6.4152	1.20%
2008-11-25	0	6.690	6.190	-	-	-	0	0	-	6.330	5.857	-	-	-	0	-	8.08%
2008-11-24	0	6.190	6.000	-	6.180	6.190	105,000	649,860	6.1891	5.857	5.677	-	5.847	5.857	110,972	5.8561	1.14%
2008-11-21	0	6.120	6.000	-	6.000	6.120	122,300	743,913	6.0827	5.791	5.677	-	5.677	5.791	129,255	5.7554	-3.47%
2008-11-20	0	6.340	6.310	-	6.360	6.600	4,280	27,265	6.3703	5.999	5.970	-	6.018	6.245	4,523	6.0275	-5.51%
2008-11-19	0	6.710	6.600	-	6.710	6.710	4,500	30,195	6.7100	6.349	6.245	-	6.349	6.349	4,756	6.3489	0.45%
2008-11-18	0	6.680	-	-	6.700	6.700	750	5,025	6.7000	6.321	-	-	6.339	6.339	793	6.3395	-2.34%
2008-11-17	0	6.840	6.600	-	6.840	6.860	4,200	28,808	6.8590	6.472	6.245	-	6.472	6.491	4,439	6.4900	-1.87%
2008-11-14	0	6.970	6.500	-	6.970	6.970	4,000	27,880	6.9700	6.595	6.150	-	6.595	6.595	4,227	6.5949	3.87%
2008-11-13	0	6.710	6.620	-	6.710	6.720	14,760	99,102	6.7142	6.349	6.264	-	6.349	6.358	15,599	6.3529	-5.09%
2008-11-12	0	7.070	7.000	-	7.010	7.070	44,180	311,902	7.0598	6.690	6.623	-	6.633	6.690	46,693	6.6799	-2.88%
2008-11-11	0	7.280	7.000	-	7.350	7.350	4,010	29,474	7.3501	6.888	6.623	-	6.954	6.954	4,238	6.9546	-1.49%
2008-11-10	0	7.390	7.350	-	7.370	7.430	73,000	539,360	7.3885	6.992	6.954	-	6.973	7.030	77,152	6.9909	2.07%
2008-11-07	0	7.240	7.020	-	7.180	7.600	70,110	506,741	7.2278	6.850	6.642	-	6.794	7.191	74,097	6.8389	-4.11%
2008-11-06	0	7.550	7.200	-	7.550	7.600	4,500	34,000	7.5556	7.144	6.813	-	7.144	7.191	4,756	7.1490	-4.67%
2008-11-05	0	7.920	7.910	-	7.910	7.940	5,770	45,706	7.9213	7.494	7.484	-	7.484	7.513	6,098	7.4951	6.02%
2008-11-04	0	7.470	7.440	-	-	-	0	0	-	7.068	7.040	-	-	-	0	-	0.00%
2008-11-03	0	7.470	7.470	-	-	-	0	0	-	7.068	7.068	-	-	-	0	-	1.36%
2008-10-31	0	7.370	-	-	7.380	7.380	1,000	7,380	7.3800	6.973	-	-	6.983	6.983	1,057	6.9829	-2.25%
2008-10-30	0	7.540	-	-	7.440	7.440	5,150	38,316	7.4400	7.134	-	-	7.040	7.040	5,443	7.0396	6.35%
2008-10-29	0	7.090	6.650	-	7.090	7.140	125,300	892,069	7.1195	6.708	6.292	-	6.708	6.756	132,426	6.7364	7.10%
2008-10-28	0	6.620	6.480	-	6.620	6.630	90,000	596,100	6.6233	6.264	6.131	-	6.264	6.273	95,118	6.2669	-0.90%
2008-10-27	0	6.680	-	-	6.680	6.700	15,300	102,230	6.6817	6.321	-	-	6.321	6.339	16,170	6.3221	-1.04%
2008-10-24	0	6.750	6.700	-	-	-	0	0	-	6.387	6.339	-	-	-	0	-	-4.53%
2008-10-23	0	7.070	7.000	-	7.400	7.400	900	6,660	7.4000	6.690	6.623	-	7.002	7.002	951	7.0018	-4.46%
2008-10-22	0	7.400	-	-	7.390	7.730	10,440	78,819	7.5497	7.002	-	-	6.992	7.314	11,034	7.1435	-4.27%
2008-10-21	0	7.730	7.700	-	7.730	7.780	132,000	1,022,340	7.7450	7.314	7.286	-	7.314	7.361	139,507	7.3282	2.93%
2008-10-20	0	7.510	7.470	-	7.470	7.510	102,000	763,540	7.4857	7.106	7.068	-	7.068	7.106	107,801	7.0829	1.62%
2008-10-17	0	7.390	7.390	-	7.370	7.420	120,000	886,500	7.3875	6.992	6.992	-	6.973	7.021	126,825	6.9900	4.67%
2008-10-16	0	7.060	7.050	-	7.060	7.850	17,440	127,296	7.2991	6.680	6.671	-	6.680	7.428	18,432	6.9063	-10.75%
2008-10-15	0	7.910	7.850	-	7.970	7.970	4,000	31,880	7.9700	7.484	7.428	-	7.541	7.541	4,227	7.5411	-2.10%
2008-10-14	0	8.080	8.000	-	8.050	8.170	314,930	2,545,438	8.0826	7.645	7.570	-	7.617	7.730	332,841	7.6476	9.04%
2008-10-13	0	7.410	7.100	-	7.100	7.440	497,630	3,618,976	7.2724	7.011	6.718	-	6.718	7.040	525,931	6.8811	2.92%
2008-10-10	0	7.200	7.140	-	7.200	7.870	49,330	361,297	7.3241	6.813	6.756	-	6.813	7.447	52,135	6.9300	-8.63%
2008-10-09	0	7.880	7.870	-	7.860	7.870	4,000	31,470	7.8675	7.456	7.447	-	7.437	7.447	4,227	7.4441	0.25%
2008-10-08	0	7.860	-	8.680	7.900	8.100	36,490	293,596	8.0459	7.437	-	8.213	7.475	7.664	38,565	7.6130	-9.45%
2008-10-06	0	8.680	-	-	8.790	8.800	4,280	37,641	8.7946	8.213	-	-	8.317	8.326	4,523	8.3214	-1.92%
2008-10-03	0	8.850	8.790	-	8.870	8.870	7,580	67,235	8.8701	8.374	8.317	-	8.393	8.393	8,011	8.3927	-3.70%
2008-10-02	0	9.190	9.000	-	9.200	9.200	100	920	9.2000	8.695	8.516	-	8.705	8.705	106	8.7049	2.57%
2008-09-30	0	8.960	8.900	-	8.960	9.000	44,500	399,715	8.9824	8.478	8.421	-	8.478	8.516	47,031	8.4990	-6.28%
2008-09-29	0	9.560	-	-	9.550	9.710	8,000	76,538	9.5673	9.046	-	-	9.036	9.187	8,455	9.0524	-1.95%
2008-09-26	0	9.750	9.600	-	9.840	9.840	770	7,577	9.8403	9.225	9.083	-	9.310	9.310	814	9.3107	0.72%
2008-09-25	0	9.680	9.550	-	9.670	9.680	8,580	82,989	9.6724	9.159	9.036	-	9.150	9.159	9,068	9.1519	-0.10%
2008-09-24	0	9.690	9.500	-	9.680	10.00	7,540	75,388	9.9984	9.169	8.989	-	9.159	9.462	7,969	9.4604	-1.32%
2008-09-23	0	9.820	-	-	9.840	9.850	8,590	84,561	9.8441	9.292	-	-	9.310	9.320	9,079	9.3144	-2.58%
2008-09-22	0	10.08	-	-	10.08	10.08	550	5,544	10.080	9.538	-	-	9.538	9.538	581	9.5376	3.38%
2008-09-19	0	9.750	9.300	-	9.490	9.740	240,800	2,312,240	9.6023	9.225	8.800	-	8.979	9.216	254,495	9.0856	4.95%
2008-09-18	0	9.290	9.200	9.550	9.270	9.600	16,220	152,861	9.4242	8.790	8.705	9.036	8.771	9.083	17,142	8.9171	-2.82%
2008-09-17	0	9.560	9.550	-	-	-	0	0	-	9.046	9.036	-	-	-	0	-	0.21%
2008-09-16	0	9.540	9.400	-	9.570	9.850	30,700	294,248	9.5846	9.027	8.894	-	9.055	9.320	32,446	9.0689	-3.93%
2008-09-12	0	9.930	9.850	-	9.800	9.880	10,500	103,700	9.8762	9.396	9.320	-	9.273	9.348	11,097	9.3447	1.33%
2008-09-11	0	9.800	9.750	9.820	9.800	9.830	3,300	32,430	9.8273	9.273	9.225	9.292	9.273	9.301	3,488	9.2985	-0.51%
2008-09-10	0	9.850	9.850	-	9.850	10.00	10,310	101,599	9.8544	9.320	9.320	-	9.320	9.462	10,896	9.3241	-2.28%
2008-09-09	0	10.08	10.00	-	10.06	10.20	71,800	722,350	10.061	9.538	9.462	-	9.519	9.651	75,883	9.5192	-0.59%
2008-09-08	0	10.14	10.00	-	10.04	10.14	100,160	1,009,524	10.079	9.594	9.462	-	9.500	9.594	105,856	9.5367	1.35%
2008-09-05	0	10.16	-	-	10.16	10.50	15,200	156,846	10.319	9.466	-	-	9.466	9.783	16,314	9.6143	-3.42%
2008-09-04	0	10.52	10.50	10.60	-	-	0	0	-	9.802	9.783	9.876	-	-	0	-	-0.19%
2008-09-03	0	10.54	10.50	10.60	10.58	10.58	7,700	81,466	10.580	9.820	9.783	9.876	9.858	9.858	8,264	9.8577	-0.75%
2008-09-02	0	10.62	10.50	10.70	-	-	0	0	-	9.895	9.783	9.969	-	-	0	-	-0.38%
2008-09-01	0	10.66	10.50	10.88	10.66	10.68	2,000	21,340	10.670	9.932	9.783	10.14	9.932	9.951	2,147	9.9415	-1.11%
2008-08-29	0	10.78	10.46	10.80	10.70	10.70	1,000	10,700	10.700	10.04	9.746	10.06	9.969	9.969	1,073	9.9695	1.70%
2008-08-28	0	10.60	10.46	-	-	-	0	0	-	9.876	9.746	-	-	-	0	-	0.57%
2008-08-27	0	10.54	10.46	-	10.54	10.56	4,100	43,278	10.556	9.820	9.746	-	9.820	9.839	4,400	9.8349	0.38%
2008-08-26	0	10.50	10.46	-	10.50	10.54	6,700	70,470	10.518	9.783	9.746	-	9.783	9.820	7,191	9.7998	-1.69%
2008-08-25	0	10.68	10.52	-	10.68	10.68	5,640	60,235	10.680	9.951	9.802	-	9.951	9.951	6,053	9.9508	1.52%
2008-08-21	0	10.52	10.40	-	-	-	0	0	-	9.802	9.690	-	-	-	0	-	0.19%
2008-08-20	0	10.50	10.46	-	10.50	10.50	48,100	505,050	10.500	9.783	9.746	-	9.783	9.783	51,625	9.7831	-0.57%
2008-08-19	0	10.56	10.50	-	10.56	10.62	5,890	62,258	10.570	9.839	9.783	-	9.839	9.895	6,322	9.8484	-1.49%
2008-08-18	0	10.72	10.62	-	-	-	0	0	-	9.988	9.895	-	-	-	0	-	0.19%
2008-08-15	0	10.70	10.62	-	10.70	10.72	11,700	125,418	10.720	9.969	9.895	-	9.969	9.988	12,557	9.9876	-0.37%
2008-08-14	0	10.74	10.66	-	10.74	10.74	4,650	49,941	10.740	10.01	9.932	-	10.01	10.01	4,991	10.007	-0.37%
2008-08-13	0	10.78	10.76	-	10.78	10.80	11,000	118,760	10.796	10.04	10.03	-	10.04	10.06	11,806	10.059	-0.74%
2008-08-12	0	10.86	10.54	-	-	-	0	0	-	10.12	9.820	-	-	-	0	-	0.00%
2008-08-11	0	10.86	10.54	-	10.84	10.84	1,000	10,840	10.840	10.12	9.820	-	10.10	10.10	1,073	10.100	1.12%
2008-08-08	0	10.74	10.60	-	10.74	10.74	8,180	87,853	10.740	10.01	9.876	-	10.01	10.01	8,779	10.007	-1.47%
2008-08-07	0	10.90	10.60	-	10.88	10.90	10,300	112,070	10.881	10.16	9.876	-	10.14	10.16	11,055	10.138	2.44%
2008-08-05	0	10.64	10.60	-	10.64	10.64	26,000	276,640	10.640	9.914	9.876	-	9.914	9.914	27,905	9.9136	-0.93%
2008-08-04	0	10.74	10.60	-	10.90	10.90	370	4,033	10.900	10.01	9.876	-	10.16	10.16	397	10.156	-0.92%
2008-08-01	0	10.84	10.70	-	-	-	0	0	-	10.10	9.969	-	-	-	0	-	-1.09%
2008-07-31	0	10.96	10.82	-	10.94	10.98	7,760	84,925	10.944	10.21	10.08	-	10.19	10.23	8,329	10.197	1.29%
2008-07-30	0	10.82	10.40	-	-	-	0	0	-	10.08	9.690	-	-	-	0	-	1.69%
2008-07-29	0	10.64	10.50	-	10.64	10.70	3,800	40,648	10.697	9.914	9.783	-	9.914	9.969	4,078	9.9665	-1.66%
2008-07-28	0	10.82	10.50	-	10.80	10.82	16,500	178,230	10.802	10.08	9.783	-	10.06	10.08	17,709	10.064	0.19%
2008-07-25	0	10.80	10.70	-	-	-	0	0	-	10.06	9.969	-	-	-	0	-	-2.00%
2008-07-24	0	11.02	10.80	-	-	-	0	0	-	10.27	10.06	-	-	-	0	-	0.18%
2008-07-23	0	11.00	-	-	10.98	11.00	7,000	76,940	10.991	10.25	-	-	10.23	10.25	7,513	10.241	0.92%
2008-07-22	0	10.90	10.60	-	10.92	11.00	6,080	66,496	10.937	10.16	9.876	-	10.17	10.25	6,526	10.190	0.74%
2008-07-21	0	10.82	10.60	-	-	-	0	0	-	10.08	9.876	-	-	-	0	-	0.37%
2008-07-18	0	10.78	-	-	10.80	10.80	1,000	10,800	10.800	10.04	-	-	10.06	10.06	1,073	10.063	0.56%
2008-07-17	0	10.72	10.40	-	10.68	10.68	4,700	50,196	10.680	9.988	9.690	-	9.951	9.951	5,044	9.9508	1.71%
2008-07-16	0	10.54	10.50	-	10.52	10.60	7,290	76,814	10.537	9.820	9.783	-	9.802	9.876	7,824	9.8175	-0.94%
2008-07-15	0	10.64	10.60	-	-	-	0	0	-	9.914	9.876	-	-	-	0	-	-0.75%
2008-07-14	0	10.72	10.54	-	10.72	10.72	6,100	65,392	10.720	9.988	9.820	-	9.988	9.988	6,547	9.9881	-0.92%
2008-07-11	0	10.82	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.37%
2008-07-10	0	10.78	-	-	10.78	10.80	2,300	24,808	10.786	10.04	-	-	10.04	10.06	2,469	10.050	-1.10%
2008-07-09	0	10.90	-	-	10.88	10.90	5,450	59,396	10.898	10.16	-	-	10.14	10.16	5,849	10.154	1.30%
2008-07-08	0	10.76	10.60	-	10.74	10.90	77,560	837,732	10.801	10.03	9.876	-	10.01	10.16	83,243	10.064	-0.92%
2008-07-07	0	10.86	10.80	10.90	10.86	10.88	920	9,995	10.864	10.12	10.06	10.16	10.12	10.14	987	10.122	-0.37%
2008-07-04	0	10.90	10.88	-	10.90	11.00	5,510	60,283	10.941	10.16	10.14	-	10.16	10.25	5,914	10.194	0.18%
2008-07-03	0	10.88	10.86	-	10.88	11.02	13,750	150,275	10.929	10.14	10.12	-	10.14	10.27	14,758	10.183	-1.81%
2008-07-02	0	11.08	11.00	-	11.06	11.16	15,220	168,810	11.091	10.32	10.25	-	10.30	10.40	16,335	10.334	-0.54%
2008-06-30	0	11.14	11.06	-	11.14	11.14	10,000	111,400	11.140	10.38	10.30	-	10.38	10.38	10,733	10.379	0.36%
2008-06-27	0	11.10	11.06	-	11.10	11.14	6,850	76,140	11.115	10.34	10.30	-	10.34	10.38	7,352	10.356	-2.29%
2008-06-26	0	11.36	11.30	-	11.40	11.42	2,500	28,540	11.416	10.58	10.53	-	10.62	10.64	2,683	10.637	0.53%
2008-06-25	0	11.30	11.20	-	11.30	11.30	1,300	14,690	11.300	10.53	10.44	-	10.53	10.53	1,395	10.528	-0.53%
2008-06-24	0	11.36	11.20	-	11.32	11.36	4,500	51,040	11.342	10.58	10.44	-	10.55	10.58	4,830	10.568	0.18%
2008-06-23	0	11.34	11.30	-	11.34	11.52	18,900	215,514	11.403	10.57	10.53	-	10.57	10.73	20,285	10.624	-1.56%
2008-06-20	0	11.52	11.50	-	-	-	0	0	-	10.73	10.71	-	-	-	0	-	-0.17%
2008-06-19	0	11.54	11.40	-	11.56	11.70	9,690	112,183	11.577	10.75	10.62	-	10.77	10.90	10,400	10.787	-1.03%
2008-06-18	0	11.66	11.60	-	11.68	11.68	3,000	35,040	11.680	10.86	10.81	-	10.88	10.88	3,220	10.883	-0.51%
2008-06-17	0	11.72	11.64	-	11.70	11.72	4,780	55,936	11.702	10.92	10.85	-	10.90	10.92	5,130	10.903	0.69%
2008-06-16	0	11.64	11.62	-	11.62	11.66	17,300	201,038	11.621	10.85	10.83	-	10.83	10.86	18,568	10.827	1.22%
2008-06-13	0	11.50	11.46	-	11.50	11.50	1,500	17,250	11.500	10.71	10.68	-	10.71	10.71	1,610	10.715	0.17%
2008-06-12	0	11.48	11.40	11.80	11.48	11.48	4,300	49,364	11.480	10.70	10.62	10.99	10.70	10.70	4,615	10.696	-1.88%
2008-06-11	0	11.70	11.50	-	11.70	11.70	4,300	50,310	11.700	10.90	10.71	-	10.90	10.90	4,615	10.901	-0.17%
2008-06-10	0	11.72	11.64	-	11.74	12.00	1,260	14,994	11.900	10.92	10.85	-	10.94	11.18	1,352	11.088	-3.14%
2008-06-06	0	12.10	11.92	-	12.08	12.10	2,300	27,790	12.083	11.27	11.11	-	11.26	11.27	2,469	11.258	1.51%
2008-06-05	0	11.92	11.70	-	11.92	11.92	8,400	100,128	11.920	11.11	10.90	-	11.11	11.11	9,016	11.106	-0.33%
2008-06-04	0	11.96	11.70	-	12.00	12.00	7,700	92,400	12.000	11.14	10.90	-	11.18	11.18	8,264	11.181	-0.66%
2008-06-03	0	12.04	11.80	-	12.04	12.04	4,000	48,160	12.040	11.22	10.99	-	11.22	11.22	4,293	11.218	-0.50%
2008-06-02	0	12.10	11.80	-	12.12	12.12	4,230	51,268	12.120	11.27	10.99	-	11.29	11.29	4,540	11.293	0.17%
2008-05-30	0	12.08	12.04	-	12.08	12.10	1,300	15,710	12.085	11.26	11.22	-	11.26	11.27	1,395	11.260	0.33%
2008-05-29	0	12.04	12.00	-	12.04	12.06	6,500	78,280	12.043	11.22	11.18	-	11.22	11.24	6,976	11.221	0.33%
2008-05-28	0	12.00	11.94	-	12.00	12.00	7,100	85,200	12.000	11.18	11.12	-	11.18	11.18	7,620	11.181	0.00%
2008-05-27	0	12.00	11.70	-	12.00	12.02	10,000	120,020	12.002	11.18	10.90	-	11.18	11.20	10,733	11.183	0.00%
2008-05-26	0	12.00	11.70	-	12.08	12.08	1,200	14,496	12.080	11.18	10.90	-	11.26	11.26	1,288	11.255	-1.15%
2008-05-23	0	12.14	12.12	12.14	12.16	12.16	6,500	79,040	12.160	11.31	11.29	11.31	11.33	11.33	6,976	11.330	0.00%
2008-05-22	0	12.14	12.12	12.14	-	-	0	0	-	11.31	11.29	11.31	-	-	0	-	-0.82%
2008-05-21	0	12.24	-	-	12.24	12.24	820	10,037	12.240	11.40	-	-	11.40	11.40	880	11.405	-0.81%
2008-05-20	0	12.34	12.20	-	12.34	12.38	2,090	25,832	12.360	11.50	11.37	-	11.50	11.53	2,243	11.516	0.00%
2008-05-19	0	12.34	12.20	-	12.34	12.34	4,500	55,530	12.340	11.50	11.37	-	11.50	11.50	4,830	11.497	0.65%
2008-05-16	0	12.26	12.26	12.28	12.24	12.26	16,320	199,883	12.248	11.42	11.42	11.44	11.40	11.42	17,516	11.412	0.99%
2008-05-15	0	12.14	12.12	12.14	12.14	12.14	4,120	50,017	12.140	11.31	11.29	11.31	11.31	11.31	4,422	11.311	0.50%
2008-05-14	0	12.08	12.04	-	12.08	12.08	760	9,181	12.080	11.26	11.22	-	11.26	11.26	816	11.255	0.00%
2008-05-13	0	12.08	12.04	-	-	-	0	0	-	11.26	11.22	-	-	-	0	-	0.33%
2008-05-09	0	12.04	12.02	12.04	12.04	12.10	12,280	148,378	12.083	11.22	11.20	11.22	11.22	11.27	13,180	11.258	0.00%
2008-05-08	0	12.04	12.00	-	12.04	12.30	19,450	236,908	12.180	11.22	11.18	-	11.22	11.46	20,875	11.349	-0.66%
2008-05-07	0	12.12	12.08	-	12.12	12.14	560	6,792	12.129	11.29	11.26	-	11.29	11.31	601	11.300	0.33%
2008-05-06	0	12.08	12.06	-	12.08	12.10	9,210	111,335	12.089	11.26	11.24	-	11.26	11.27	9,885	11.263	0.00%
2008-05-05	0	12.08	12.04	-	12.08	12.10	6,110	73,809	12.080	11.26	11.22	-	11.26	11.27	6,558	11.255	0.50%
2008-05-02	0	12.02	12.02	12.04	12.00	12.20	7,100	85,320	12.017	11.20	11.20	11.22	11.18	11.37	7,620	11.196	1.01%
2008-04-30	0	11.90	-	-	11.90	11.90	9,720	115,668	11.900	11.09	-	-	11.09	11.09	10,432	11.088	-0.50%
2008-04-29	0	11.96	11.92	-	-	-	0	0	-	11.14	11.11	-	-	-	0	-	0.00%
2008-04-28	0	11.96	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.84%
2008-04-25	0	11.86	11.86	11.88	-	-	0	0	-	11.05	11.05	11.07	-	-	0	-	0.34%
2008-04-24	0	11.82	11.80	11.82	-	-	0	0	-	11.01	10.99	11.01	-	-	0	-	-0.51%
2008-04-23	0	11.88	-	11.90	11.88	11.88	1,260	14,969	11.880	11.07	-	11.09	11.07	11.07	1,352	11.069	-0.17%
2008-04-22	0	11.90	-	11.94	-	-	0	0	-	11.09	-	11.12	-	-	0	-	-0.34%
2008-04-21	0	11.94	-	-	11.92	11.92	400	4,768	11.920	11.12	-	-	11.11	11.11	429	11.106	1.53%
2008-04-18	0	11.76	11.76	11.78	11.76	11.76	10,000	117,600	11.760	10.96	10.96	10.98	10.96	10.96	10,733	10.957	-0.17%
2008-04-17	0	11.78	11.78	11.80	-	-	0	0	-	10.98	10.98	10.99	-	-	0	-	2.08%
2008-04-16	0	11.54	11.00	-	11.50	11.50	1,050	12,075	11.500	10.75	10.25	-	10.71	10.71	1,127	10.715	0.70%
2008-04-15	0	11.46	11.00	-	11.44	11.46	4,470	51,225	11.460	10.68	10.25	-	10.66	10.68	4,798	10.677	0.17%
2008-04-14	0	11.44	11.00	-	11.46	11.46	9,520	109,099	11.460	10.66	10.25	-	10.68	10.68	10,218	10.678	-2.05%
2008-04-11	0	11.68	11.50	-	11.64	11.64	10	116	11.600	10.88	10.71	-	10.85	10.85	11	10.808	0.34%
2008-04-10	0	11.64	11.50	-	-	-	0	0	-	10.85	10.71	-	-	-	0	-	-0.34%
2008-04-09	0	11.68	11.50	-	11.70	11.70	17,000	198,900	11.700	10.88	10.71	-	10.90	10.90	18,246	10.901	-0.51%
2008-04-08	0	11.74	11.50	11.90	11.74	11.78	5,680	66,787	11.758	10.94	10.71	11.09	10.94	10.98	6,096	10.955	-0.17%
2008-04-07	0	11.76	11.76	-	-	-	0	0	-	10.96	10.96	-	-	-	0	-	0.68%
2008-04-03	0	11.68	11.50	11.80	11.68	11.70	4,602	53,803	11.691	10.88	10.71	10.99	10.88	10.90	4,939	10.893	0.52%
2008-04-02	0	11.62	-	-	11.62	11.62	9,400	109,228	11.620	10.83	-	-	10.83	10.83	10,089	10.827	2.83%
2008-04-01	0	11.30	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	0.71%
2008-03-31	0	11.22	10.80	-	11.22	11.22	2,000	22,440	11.220	10.45	10.06	-	10.45	10.45	2,147	10.454	-1.23%
2008-03-28	0	11.36	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2008-03-27	0	11.36	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2008-03-26	0	11.36	-	-	11.36	11.36	1,950	22,152	11.360	10.58	-	-	10.58	10.58	2,093	10.584	1.43%
2008-03-25	0	11.20	-	-	11.18	11.18	900	10,062	11.180	10.44	-	-	10.42	10.42	966	10.417	2.19%
2008-03-20	0	10.96	10.94	-	10.96	10.96	2,000	21,920	10.960	10.21	10.19	-	10.21	10.21	2,147	10.212	-2.14%
2008-03-19	0	11.20	-	-	11.20	11.20	500	5,600	11.200	10.44	-	-	10.44	10.44	537	10.435	3.32%
2008-03-18	0	10.84	-	-	10.80	10.84	7,370	79,747	10.821	10.10	-	-	10.06	10.10	7,910	10.082	-1.81%
2008-03-17	0	11.04	10.88	-	11.06	11.06	3,000	33,180	11.060	10.29	10.14	-	10.30	10.30	3,220	10.305	-1.60%
2008-03-14	0	11.22	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.00%
2008-03-13	0	11.22	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.00%
2008-03-12	0	11.22	11.00	-	11.22	11.22	4,220	47,348	11.220	10.45	10.25	-	10.45	10.45	4,529	10.454	2.56%
2008-03-11	0	10.94	10.88	11.50	-	-	0	0	-	10.19	10.14	10.71	-	-	0	-	-1.26%
2008-03-10	0	11.08	11.00	11.50	-	-	0	0	-	10.32	10.25	10.71	-	-	0	-	-0.89%
2008-03-07	0	11.18	11.18	-	11.18	11.18	100	1,118	11.180	10.42	10.42	-	10.42	10.42	107	10.417	-1.76%
2008-03-06	0	11.38	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	1.43%
2008-03-05	0	11.22	11.22	11.24	11.22	11.22	1,800	20,196	11.220	10.45	10.45	10.47	10.45	10.45	1,932	10.454	-0.71%
2008-03-04	0	11.30	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	-0.53%
2008-03-03	0	11.36	-	-	11.36	11.38	1,600	18,206	11.379	10.58	-	-	10.58	10.60	1,717	10.602	-2.41%
2008-02-29	0	11.64	-	11.80	-	-	0	0	-	10.85	-	10.99	-	-	0	-	-0.68%
2008-02-28	0	11.72	-	11.80	-	-	10	117	11.700	10.92	-	10.99	-	-	11	10.901	0.00%
2008-02-27	0	11.72	-	11.80	11.72	11.72	200	2,344	11.720	10.92	-	10.99	10.92	10.92	215	10.920	1.38%
2008-02-26	0	11.56	-	-	11.56	11.56	860	9,942	11.561	10.77	-	-	10.77	10.77	923	10.771	1.58%
2008-02-25	0	11.38	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.18%
2008-02-22	0	11.36	-	-	11.36	11.36	3,000	34,080	11.360	10.58	-	-	10.58	10.58	3,220	10.584	-0.18%
2008-02-21	0	11.38	11.36	-	-	-	0	0	-	10.60	10.58	-	-	-	0	-	0.18%
2008-02-20	0	11.36	-	-	11.38	11.38	7,500	85,350	11.380	10.58	-	-	10.60	10.60	8,050	10.603	-0.18%
2008-02-19	0	11.38	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.89%
2008-02-18	0	11.28	-	-	11.28	11.30	6,380	72,046	11.293	10.51	-	-	10.51	10.53	6,848	10.521	-0.70%
2008-02-15	0	11.36	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	-0.35%
2008-02-14	0	11.40	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	1.24%
2008-02-13	0	11.26	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	1.44%
2008-02-12	0	11.10	10.84	-	-	-	0	0	-	10.34	10.10	-	-	-	0	-	0.00%
2008-02-11	0	11.10	-	-	11.10	11.10	2,500	27,750	11.100	10.34	-	-	10.34	10.34	2,683	10.342	-1.07%
2008-02-06	0	11.22	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	-3.44%
2008-02-05	0	11.62	-	-	11.62	11.62	2,950	34,279	11.620	10.83	-	-	10.83	10.83	3,166	10.827	-0.51%
2008-02-04	0	11.68	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	1.57%
2008-02-01	0	11.50	-	-	11.50	11.50	500	5,750	11.500	10.71	-	-	10.71	10.71	537	10.715	0.88%
2008-01-31	0	11.40	-	11.50	11.40	11.40	500	5,700	11.400	10.62	-	10.71	10.62	10.62	537	10.622	-0.18%
2008-01-30	0	11.42	-	11.50	-	-	0	0	-	10.64	-	10.71	-	-	0	-	0.71%
2008-01-29	0	11.34	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.71%
2008-01-28	0	11.26	-	11.50	11.26	12.00	4,200	48,180	11.471	10.49	-	10.71	10.49	11.18	4,508	10.688	-1.05%
2008-01-25	0	11.38	11.38	11.40	-	-	0	0	-	10.60	10.60	10.62	-	-	0	-	3.45%
2008-01-24	0	11.00	11.00	11.02	-	-	0	0	-	10.25	10.25	10.27	-	-	0	-	0.18%
2008-01-23	0	10.98	10.96	10.98	10.96	11.00	17,910	196,864	10.992	10.23	10.21	10.23	10.21	10.25	19,222	10.241	1.29%
2008-01-22	0	10.84	10.78	10.88	10.86	10.86	200	2,172	10.860	10.10	10.04	10.14	10.12	10.12	215	10.119	-3.39%
2008-01-21	0	11.22	11.20	11.22	11.22	11.24	15,300	171,782	11.228	10.45	10.44	10.45	10.45	10.47	16,421	10.461	-1.23%
2008-01-18	0	11.36	11.34	11.36	11.32	11.36	7,000	79,440	11.349	10.58	10.57	10.58	10.55	10.58	7,513	10.574	-1.56%
2008-01-17	0	11.54	11.48	11.62	11.54	11.54	10,500	121,170	11.540	10.75	10.70	10.83	10.75	10.75	11,269	10.752	-0.86%
2008-01-16	0	11.64	-	11.70	11.64	11.70	21,970	256,113	11.657	10.85	-	10.90	10.85	10.90	23,580	10.861	-2.68%
2008-01-15	0	11.96	11.94	12.04	-	-	0	0	-	11.14	11.12	11.22	-	-	0	-	0.17%
2008-01-14	0	11.94	11.92	11.94	-	-	0	0	-	11.12	11.11	11.12	-	-	0	-	-0.33%
2008-01-11	0	11.98	11.98	12.00	11.98	12.00	9,200	110,316	11.991	11.16	11.16	11.18	11.16	11.18	9,874	11.172	0.00%
2008-01-10	0	11.98	11.96	12.04	11.98	11.98	800	9,584	11.980	11.16	11.14	11.22	11.16	11.16	859	11.162	0.00%
2008-01-09	0	11.98	11.98	12.00	11.98	11.98	13,000	155,740	11.980	11.16	11.16	11.18	11.16	11.16	13,953	11.162	-0.50%
2008-01-08	0	12.04	12.00	12.12	-	-	0	0	-	11.22	11.18	11.29	-	-	0	-	0.17%
2008-01-07	0	12.02	12.00	12.10	12.02	12.04	410	4,936	12.039	11.20	11.18	11.27	11.20	11.22	440	11.217	-2.44%
2008-01-04	0	12.32	12.26	12.34	12.32	12.32	1,650	20,328	12.320	11.48	11.42	11.50	11.48	11.48	1,771	11.479	-0.48%
2008-01-03	0	12.38	12.38	12.40	12.36	12.38	25,050	309,619	12.360	11.53	11.53	11.55	11.52	11.53	26,886	11.516	-0.64%
2008-01-02	0	12.46	12.46	12.48	12.46	12.46	12,010	149,645	12.460	11.61	11.61	11.63	11.61	11.61	12,890	11.609	-0.48%
2007-12-31	0	12.52	12.52	12.54	-	-	0	0	-	11.67	11.67	11.68	-	-	0	-	0.48%
2007-12-28	0	12.46	12.40	12.86	12.46	12.46	15,010	187,025	12.460	11.61	11.55	11.98	11.61	11.61	16,110	11.609	-0.48%
2007-12-27	0	12.52	12.52	12.54	12.52	12.54	2,010	25,165	12.520	11.67	11.67	11.68	11.67	11.68	2,157	11.665	0.97%
2007-12-24	0	12.40	12.32	12.46	12.40	12.40	6,000	74,400	12.400	11.55	11.48	11.61	11.55	11.55	6,440	11.553	1.47%
2007-12-21	0	12.22	12.20	12.26	12.22	12.24	1,510	18,468	12.231	11.39	11.37	11.42	11.39	11.40	1,621	11.395	0.49%
2007-12-20	0	12.16	12.10	12.22	12.16	12.18	12,200	148,392	12.163	11.33	11.27	11.39	11.33	11.35	13,094	11.333	0.00%
2007-12-19	0	12.16	12.16	12.18	-	-	0	0	-	11.33	11.33	11.35	-	-	0	-	0.00%
2007-12-18	0	12.16	12.14	12.18	12.16	12.16	25,300	307,648	12.160	11.33	11.31	11.35	11.33	11.33	27,154	11.330	-1.62%
2007-12-17	0	12.36	12.30	12.40	-	-	0	0	-	11.52	11.46	11.55	-	-	0	-	-1.44%
2007-12-14	0	12.54	12.52	12.54	-	-	0	0	-	11.68	11.67	11.68	-	-	0	-	-1.10%
2007-12-13	0	12.68	12.62	12.72	12.68	12.70	13,570	172,082	12.681	11.81	11.76	11.85	11.81	11.83	14,564	11.815	0.16%
2007-12-12	0	12.66	12.62	12.72	12.66	12.66	10	127	12.700	11.80	11.76	11.85	11.80	11.80	11	11.833	-1.56%
2007-12-11	0	12.86	12.86	12.88	12.86	12.86	100	1,286	12.860	11.98	11.98	12.00	11.98	11.98	107	11.982	0.94%
2007-12-10	0	12.74	12.74	12.76	-	-	0	0	-	11.87	11.87	11.89	-	-	0	-	0.31%
2007-12-07	0	12.70	12.64	12.78	-	-	0	0	-	11.83	11.78	11.91	-	-	0	-	0.79%
2007-12-06	0	12.60	12.54	12.68	12.60	12.60	500	6,300	12.600	11.74	11.68	11.81	11.74	11.74	537	11.740	1.12%
2007-12-05	0	12.46	12.20	-	12.46	12.46	1,699	21,170	12.460	11.61	11.37	-	11.61	11.61	1,823	11.610	-0.80%
2007-12-04	0	12.56	12.48	12.62	12.52	12.56	190,000	2,381,600	12.535	11.70	11.63	11.76	11.67	11.70	203,923	11.679	-0.32%
2007-12-03	0	12.60	12.58	12.60	12.60	12.60	6,000	75,600	12.600	11.74	11.72	11.74	11.74	11.74	6,440	11.740	0.64%
2007-11-30	0	12.52	12.52	12.54	12.52	12.52	90,000	1,126,800	12.520	11.67	11.67	11.68	11.67	11.67	96,595	11.665	0.16%
2007-11-29	0	12.50	12.00	12.58	-	-	0	0	-	11.65	11.18	11.72	-	-	0	-	2.80%
2007-11-28	0	12.16	12.10	12.24	-	-	0	0	-	11.33	11.27	11.40	-	-	0	-	0.00%
2007-11-27	0	12.16	12.00	-	12.16	12.16	3,860	46,938	12.160	11.33	11.18	-	11.33	11.33	4,143	11.330	-0.98%
2007-11-26	0	12.28	12.28	12.30	12.26	12.26	2,000	24,520	12.260	11.44	11.44	11.46	11.42	11.42	2,147	11.423	1.49%
2007-11-23	0	12.10	12.08	12.14	-	-	0	0	-	11.27	11.26	11.31	-	-	0	-	0.33%
2007-11-22	0	12.06	12.02	12.06	12.04	12.06	1,820	21,929	12.049	11.24	11.20	11.24	11.22	11.24	1,953	11.226	-1.31%
2007-11-21	0	12.22	12.22	12.24	-	-	0	0	-	11.39	11.39	11.40	-	-	0	-	0.49%
2007-11-20	0	12.16	12.12	12.20	12.10	12.16	14,480	175,951	12.151	11.33	11.29	11.37	11.27	11.33	15,541	11.322	-1.46%
2007-11-19	0	12.34	12.32	12.36	-	-	0	0	-	11.50	11.48	11.52	-	-	0	-	0.00%
2007-11-16	0	12.34	12.32	12.38	12.34	12.56	380	4,755	12.513	11.50	11.48	11.53	11.50	11.70	408	11.659	-1.59%
2007-11-15	0	12.54	12.50	12.56	12.56	12.56	8,400	105,504	12.560	11.68	11.65	11.70	11.70	11.70	9,016	11.702	-0.16%
2007-11-14	0	12.56	12.56	12.58	12.54	12.54	160	2,006	12.538	11.70	11.70	11.72	11.68	11.68	172	11.682	1.78%
2007-11-13	0	12.34	12.32	12.34	-	-	0	0	-	11.50	11.48	11.50	-	-	0	-	-0.64%
2007-11-12	0	12.42	12.40	12.42	12.40	12.42	12,030	149,333	12.413	11.57	11.55	11.57	11.55	11.57	12,912	11.566	-1.58%
2007-11-09	0	12.62	12.62	12.64	12.62	12.62	5,130	64,741	12.620	11.76	11.76	11.78	11.76	11.76	5,506	11.758	-0.16%
2007-11-08	0	12.64	12.60	12.64	12.62	12.64	17,000	214,740	12.632	11.78	11.74	11.78	11.76	11.78	18,246	11.769	-1.86%
2007-11-07	0	12.88	12.88	12.90	12.88	12.88	4,000	51,520	12.880	12.00	12.00	12.02	12.00	12.00	4,293	12.001	1.26%
2007-11-06	0	12.72	12.50	-	12.72	12.72	500	6,360	12.720	11.85	11.65	-	11.85	11.85	537	11.852	-0.62%
2007-11-05	0	12.80	12.76	12.82	12.80	12.82	11,050	141,612	12.816	11.93	11.89	11.94	11.93	11.94	11,860	11.941	-0.16%
2007-11-02	0	12.82	12.82	12.84	12.82	12.82	3,940	50,511	12.820	11.94	11.94	11.96	11.94	11.94	4,229	11.945	-2.14%
2007-11-01	0	13.10	13.06	13.12	13.08	13.10	21,060	275,686	13.091	12.21	12.17	12.22	12.19	12.21	22,603	12.197	1.39%
2007-10-31	0	12.92	12.90	12.94	12.90	12.90	7,250	93,525	12.900	12.04	12.02	12.06	12.02	12.02	7,781	12.019	-0.46%
2007-10-30	0	12.98	12.96	12.98	12.98	12.98	3,000	38,940	12.980	12.09	12.08	12.09	12.09	12.09	3,220	12.094	0.31%
2007-10-29	0	12.94	12.92	12.94	12.92	12.94	2,700	34,918	12.933	12.06	12.04	12.06	12.04	12.06	2,898	12.050	1.57%
2007-10-26	0	12.74	12.70	12.82	12.72	12.72	1,880	23,914	12.720	11.87	11.83	11.94	11.85	11.85	2,018	11.852	0.63%
2007-10-25	0	12.66	12.66	12.68	12.64	12.66	12,910	163,425	12.659	11.80	11.80	11.81	11.78	11.80	13,856	11.795	-0.16%
2007-10-24	0	12.68	12.66	12.68	12.68	12.70	6,350	80,638	12.699	11.81	11.80	11.81	11.81	11.83	6,815	11.832	0.63%
2007-10-23	0	12.60	12.58	12.64	-	-	0	0	-	11.74	11.72	11.78	-	-	0	-	0.32%
2007-10-22	0	12.56	12.54	12.56	12.56	12.70	13,100	165,196	12.610	11.70	11.68	11.70	11.70	11.83	14,060	11.749	-2.33%
2007-10-18	0	12.86	12.84	12.90	12.86	12.86	5,000	64,300	12.860	11.98	11.96	12.02	11.98	11.98	5,366	11.982	0.63%
2007-10-17	0	12.78	12.74	12.86	12.78	12.78	1,170	14,953	12.780	11.91	11.87	11.98	11.91	11.91	1,256	11.908	-0.47%
2007-10-16	0	12.84	12.80	12.86	12.90	12.90	100	1,290	12.900	11.96	11.93	11.98	12.02	12.02	107	12.019	-1.23%
2007-10-15	0	13.00	13.00	13.02	13.00	13.00	7,000	91,000	13.000	12.11	12.11	12.13	12.11	12.11	7,513	12.112	0.62%
2007-10-12	0	12.92	12.94	12.98	12.92	13.00	14,210	184,086	12.955	12.04	12.06	12.09	12.04	12.11	15,251	12.070	-0.62%
2007-10-11	0	13.00	13.00	13.02	12.96	13.00	17,400	225,624	12.967	12.11	12.11	12.13	12.08	12.11	18,675	12.082	0.31%
2007-10-10	0	12.96	12.94	13.00	12.96	12.96	1,000	12,960	12.960	12.08	12.06	12.11	12.08	12.08	1,073	12.075	0.78%
2007-10-09	0	12.86	12.84	12.90	12.84	12.84	100	1,284	12.840	11.98	11.96	12.02	11.96	11.96	107	11.963	-0.31%
2007-10-08	0	12.90	12.88	12.94	12.90	12.90	25,730	331,917	12.900	12.02	12.00	12.06	12.02	12.02	27,615	12.019	0.78%
2007-10-05	0	12.80	12.80	12.84	-	-	0	0	-	11.93	11.93	11.96	-	-	0	-	0.31%
2007-10-04	0	12.76	12.68	12.82	12.76	12.78	2,170	27,723	12.776	11.89	11.81	11.94	11.89	11.91	2,329	11.903	-0.62%
2007-10-03	0	12.84	12.80	12.86	12.82	12.86	3,180	40,813	12.834	11.96	11.93	11.98	11.94	11.98	3,413	11.958	0.00%
2007-10-02	0	12.84	12.78	12.92	12.84	12.84	1,180	15,151	12.840	11.96	11.91	12.04	11.96	11.96	1,266	11.963	1.42%
2007-09-28	0	12.66	12.58	12.76	12.66	12.68	6,000	76,000	12.667	11.80	11.72	11.89	11.80	11.81	6,440	11.802	0.16%
2007-09-27	0	12.64	12.64	12.66	12.60	12.62	3,710	46,780	12.609	11.78	11.78	11.80	11.74	11.76	3,982	11.748	0.80%
2007-09-25	0	12.54	12.42	12.62	12.54	12.54	500	6,270	12.540	11.68	11.57	11.76	11.68	11.68	537	11.684	-0.32%
2007-09-24	0	12.58	12.50	12.68	12.58	12.60	4,030	50,698	12.580	11.72	11.65	11.81	11.72	11.74	4,325	11.721	0.32%
2007-09-21	0	12.54	12.50	12.54	-	-	0	0	-	11.68	11.65	11.68	-	-	0	-	0.00%
2007-09-20	0	12.54	12.46	12.58	12.54	12.54	21,230	266,224	12.540	11.68	11.61	11.72	11.68	11.68	22,786	11.684	0.48%
2007-09-19	0	12.48	12.40	12.58	12.40	12.50	13,250	164,500	12.415	11.63	11.55	11.72	11.55	11.65	14,221	11.567	3.14%
2007-09-18	0	12.10	12.00	12.16	-	-	0	0	-	11.27	11.18	11.33	-	-	0	-	-0.49%
2007-09-17	0	12.16	12.06	12.22	12.16	12.22	10,030	121,967	12.160	11.33	11.24	11.39	11.33	11.39	10,765	11.330	-0.33%
2007-09-14	0	12.20	12.12	12.30	-	-	0	0	-	11.37	11.29	11.46	-	-	0	-	0.49%
2007-09-13	0	12.14	12.12	12.20	12.14	12.16	3,600	43,770	12.158	11.31	11.29	11.37	11.31	11.33	3,864	11.328	0.17%
2007-09-12	0	12.12	12.04	12.18	12.12	12.14	12,340	149,581	12.122	11.29	11.22	11.35	11.29	11.31	13,244	11.294	1.17%
2007-09-11	0	11.98	11.96	12.06	11.94	11.96	9,840	117,566	11.948	11.16	11.14	11.24	11.12	11.14	10,561	11.132	-1.56%
2007-09-10	0	-	12.20	12.36	-	-	0	0	-	11.34	11.37	11.52	-	-	0	-	0.00%
2007-09-07	0	12.48	12.46	12.50	-	-	0	0	-	11.34	11.32	11.36	-	-	0	-	0.65%
2007-09-06	0	12.40	12.38	12.54	12.36	12.36	1,000	12,360	12.360	11.27	11.25	11.39	11.23	11.23	1,101	11.230	-1.12%
2007-09-05	0	12.54	12.50	12.56	12.54	12.60	15,230	191,248	12.557	11.39	11.36	11.41	11.39	11.45	16,762	11.409	0.48%
2007-09-04	0	12.48	12.42	12.50	12.48	12.48	3,500	43,680	12.480	11.34	11.28	11.36	11.34	11.34	3,852	11.339	0.00%
2007-09-03	0	12.48	12.48	12.50	-	-	0	0	-	11.34	11.34	11.36	-	-	0	-	0.81%
2007-08-31	0	12.38	12.34	12.46	12.32	12.36	8,900	109,794	12.336	11.25	11.21	11.32	11.19	11.23	9,795	11.209	0.65%
2007-08-30	0	12.30	12.28	12.40	12.30	12.32	53,200	655,024	12.313	11.18	11.16	11.27	11.18	11.19	58,553	11.187	1.32%
2007-08-29	0	12.14	12.02	12.18	12.16	12.18	35,000	426,200	12.177	11.03	10.92	11.07	11.05	11.07	38,522	11.064	-1.78%
2007-08-28	0	12.36	12.32	12.36	12.38	12.40	17,380	215,190	12.382	11.23	11.19	11.23	11.25	11.27	19,129	11.250	-0.80%
2007-08-27	0	12.46	12.42	12.46	12.46	12.46	8,000	99,680	12.460	11.32	11.28	11.32	11.32	11.32	8,805	11.321	1.14%
2007-08-24	0	12.32	12.28	12.36	-	-	0	0	-	11.19	11.16	11.23	-	-	0	-	0.00%
2007-08-23	0	12.32	12.32	12.44	-	-	0	0	-	11.19	11.19	11.30	-	-	0	-	1.48%
2007-08-22	0	12.14	12.12	12.16	12.10	12.12	9,200	111,484	12.118	11.03	11.01	11.05	10.99	11.01	10,126	11.010	0.33%
2007-08-21	0	12.10	12.04	12.10	12.12	12.12	5,000	60,600	12.120	10.99	10.94	10.99	11.01	11.01	5,503	11.012	0.00%
2007-08-20	0	12.10	12.06	12.16	12.10	12.10	8,000	96,800	12.100	10.99	10.96	11.05	10.99	10.99	8,805	10.994	3.24%
2007-08-17	0	11.72	11.70	11.72	11.72	11.72	1,000	11,720	11.720	10.65	10.63	10.65	10.65	10.65	1,101	10.649	-1.51%
2007-08-16	0	11.90	11.78	11.90	11.86	11.90	6,520	77,428	11.876	10.81	10.70	10.81	10.78	10.81	7,176	10.790	-0.83%
2007-08-15	0	12.00	12.00	-	11.98	12.20	7,180	86,456	12.041	10.90	10.90	-	10.88	11.08	7,902	10.940	-2.60%
2007-08-14	0	12.32	12.26	12.34	12.30	12.32	2,600	32,028	12.319	11.19	11.14	11.21	11.18	11.19	2,862	11.192	0.16%
2007-08-13	0	12.30	12.24	12.40	12.30	12.42	6,010	74,283	12.360	11.18	11.12	11.27	11.18	11.28	6,615	11.230	-1.28%
2007-08-10	0	12.46	12.42	12.46	-	-	0	0	-	11.32	11.28	11.32	-	-	0	-	-2.20%
2007-08-09	0	12.74	12.68	12.76	12.74	12.74	200	2,548	12.740	11.58	11.52	11.59	11.58	11.58	220	11.575	1.43%
2007-08-08	0	12.56	12.54	12.62	12.56	12.56	8,000	100,480	12.560	11.41	11.39	11.47	11.41	11.41	8,805	11.412	0.96%
2007-08-07	0	12.44	12.44	12.50	-	-	0	0	-	11.30	11.30	11.36	-	-	0	-	0.48%
2007-08-06	0	12.38	12.30	12.38	-	-	0	0	-	11.25	11.18	11.25	-	-	0	-	-1.12%
2007-08-03	0	12.52	12.50	12.60	12.52	12.58	2,600	32,648	12.557	11.38	11.36	11.45	11.38	11.43	2,862	11.409	0.00%
2007-08-02	0	12.52	12.48	12.56	12.46	12.52	12,880	160,646	12.473	11.38	11.34	11.41	11.32	11.38	14,176	11.332	0.48%
2007-08-01	0	12.46	12.40	12.50	12.52	12.52	2,000	25,040	12.520	11.32	11.27	11.36	11.38	11.38	2,201	11.375	-0.95%
2007-07-31	0	12.58	12.52	12.62	12.54	12.60	7,250	91,035	12.557	11.43	11.38	11.47	11.39	11.45	7,979	11.409	0.96%
2007-07-30	0	12.46	12.42	12.52	12.44	12.48	7,430	92,569	12.459	11.32	11.28	11.38	11.30	11.34	8,178	11.320	-1.11%
2007-07-27	0	12.60	12.50	12.66	12.60	12.66	23,500	297,020	12.639	11.45	11.36	11.50	11.45	11.50	25,864	11.484	-2.48%
2007-07-26	0	12.92	12.90	12.96	-	-	0	0	-	11.74	11.72	11.78	-	-	0	-	-0.15%
2007-07-25	0	12.94	12.90	12.96	12.98	13.00	63,000	817,900	12.983	11.76	11.72	11.78	11.79	11.81	69,339	11.796	-1.82%
2007-07-24	0	13.18	13.14	13.22	13.18	13.18	20	264	13.200	11.98	11.94	12.01	11.98	11.98	22	11.993	0.46%
2007-07-23	0	13.12	13.10	13.12	13.12	13.12	7,050	92,496	13.120	11.92	11.90	11.92	11.92	11.92	7,759	11.921	-0.76%
2007-07-20	0	13.22	13.22	13.24	-	-	0	0	-	12.01	12.01	12.03	-	-	0	-	0.30%
2007-07-19	0	13.18	13.18	13.20	-	-	0	0	-	11.98	11.98	11.99	-	-	0	-	0.00%
2007-07-18	0	13.18	13.14	13.18	-	-	0	0	-	11.98	11.94	11.98	-	-	0	-	-0.15%
2007-07-17	0	13.20	13.20	13.22	13.20	13.20	100	1,320	13.200	11.99	11.99	12.01	11.99	11.99	110	11.993	-0.30%
2007-07-16	0	13.24	13.24	13.26	13.22	13.22	10,000	132,200	13.220	12.03	12.03	12.05	12.01	12.01	11,006	12.011	0.46%
2007-07-13	0	13.18	13.18	13.22	13.16	13.16	13,200	173,712	13.160	11.98	11.98	12.01	11.96	11.96	14,528	11.957	1.38%
2007-07-12	0	13.00	12.98	13.00	13.00	13.00	2,000	26,000	13.000	11.81	11.79	11.81	11.81	11.81	2,201	11.812	0.46%
2007-07-11	0	12.94	12.92	12.94	12.94	12.96	17,500	226,600	12.949	11.76	11.74	11.76	11.76	11.78	19,261	11.765	-0.92%
2007-07-10	0	13.06	13.06	13.08	13.06	13.06	5,000	65,300	13.060	11.87	11.87	11.88	11.87	11.87	5,503	11.866	0.00%
2007-07-09	0	13.06	13.06	13.08	-	-	0	0	-	11.87	11.87	11.88	-	-	0	-	0.62%
2007-07-06	0	12.98	12.96	12.98	12.98	12.98	4,570	59,319	12.980	11.79	11.78	11.79	11.79	11.79	5,030	11.793	-0.15%
2007-07-05	0	13.00	13.00	13.02	-	-	0	0	-	11.81	11.81	11.83	-	-	0	-	0.15%
2007-07-04	0	12.98	12.98	13.00	12.98	12.98	85,000	1,103,300	12.980	11.79	11.79	11.81	11.79	11.79	93,552	11.793	0.31%
2007-07-03	0	12.94	12.94	12.96	-	-	0	0	-	11.76	11.76	11.78	-	-	0	-	1.41%
2007-06-29	0	12.76	12.76	12.78	-	-	0	0	-	11.59	11.59	11.61	-	-	0	-	0.16%
2007-06-28	0	12.74	12.74	12.76	12.72	12.72	500	6,360	12.720	11.58	11.58	11.59	11.56	11.56	550	11.557	0.79%
2007-06-27	0	12.64	12.62	12.64	12.64	12.64	1,000	12,640	12.640	11.48	11.47	11.48	11.48	11.48	1,101	11.484	-0.47%
2007-06-26	0	12.70	12.68	12.70	12.74	12.74	2,000	25,480	12.740	11.54	11.52	11.54	11.58	11.58	2,201	11.575	-0.16%
2007-06-25	0	12.72	12.70	12.72	12.74	12.80	7,320	93,545	12.779	11.56	11.54	11.56	11.58	11.63	8,057	11.611	-0.93%
2007-06-22	0	12.84	12.84	12.86	12.82	12.82	5,000	64,100	12.820	11.67	11.67	11.68	11.65	11.65	5,503	11.648	0.00%
2007-06-21	0	12.84	12.80	12.84	12.86	12.86	2,000	25,720	12.860	11.67	11.63	11.67	11.68	11.68	2,201	11.684	-0.93%
2007-06-20	0	12.96	12.96	12.98	12.94	12.96	11,050	143,008	12.942	11.78	11.78	11.79	11.76	11.78	12,162	11.759	0.00%
2007-06-18	0	12.96	12.96	12.98	12.94	12.94	3,000	38,820	12.940	11.78	11.78	11.79	11.76	11.76	3,302	11.757	1.09%
2007-06-15	0	12.82	12.82	12.84	12.82	12.82	500	6,410	12.820	11.65	11.65	11.67	11.65	11.65	550	11.648	0.79%
2007-06-14	0	12.72	12.72	12.74	12.70	12.72	17,050	216,574	12.702	11.56	11.56	11.58	11.54	11.56	18,766	11.541	1.27%
2007-06-13	0	12.56	12.54	12.56	12.60	12.60	6,000	75,600	12.600	11.41	11.39	11.41	11.45	11.45	6,604	11.448	-0.95%
2007-06-12	0	12.68	12.68	12.70	-	-	0	0	-	11.52	11.52	11.54	-	-	0	-	0.00%
2007-06-11	0	12.68	12.68	12.70	-	-	0	0	-	11.52	11.52	11.54	-	-	0	-	0.63%
2007-06-08	0	12.60	12.58	12.62	12.58	12.62	11,500	144,926	12.602	11.45	11.43	11.47	11.43	11.47	12,657	11.450	-1.72%
2007-06-07	0	12.82	12.80	12.84	12.82	12.84	15,900	203,902	12.824	11.65	11.63	11.67	11.65	11.67	17,500	11.652	-1.08%
2007-06-06	0	12.96	12.92	12.96	-	-	0	0	-	11.78	11.74	11.78	-	-	0	-	-0.15%
2007-06-05	0	12.98	12.98	13.02	-	-	0	0	-	11.79	11.79	11.83	-	-	0	-	0.15%
2007-06-04	0	12.96	12.96	12.98	12.96	12.96	1,000	12,960	12.960	11.78	11.78	11.79	11.78	11.78	1,101	11.775	0.31%
2007-06-01	0	12.92	12.90	12.92	12.90	12.92	24,400	315,160	12.916	11.74	11.72	11.74	11.72	11.74	26,855	11.736	0.47%
2007-05-31	0	12.86	12.86	12.88	-	-	0	0	-	11.68	11.68	11.70	-	-	0	-	1.10%
2007-05-30	0	12.72	12.72	12.74	12.72	12.78	7,200	91,596	12.722	11.56	11.56	11.58	11.56	11.61	7,924	11.559	-0.47%
2007-05-29	0	12.78	12.78	12.80	12.76	12.76	7,900	100,804	12.760	11.61	11.61	11.63	11.59	11.59	8,695	11.594	0.16%
2007-05-28	0	12.76	12.76	12.78	12.76	12.76	1,000	12,760	12.760	11.59	11.59	11.61	11.59	11.59	1,101	11.594	0.31%
2007-05-25	0	12.72	12.70	12.72	12.74	12.74	900	11,466	12.740	11.56	11.54	11.56	11.58	11.58	991	11.575	-0.78%
2007-05-23	0	12.82	12.82	12.84	12.82	12.82	1,000	12,820	12.820	11.65	11.65	11.67	11.65	11.65	1,101	11.648	0.00%
2007-05-22	0	12.82	12.80	12.82	12.82	12.82	9,800	125,636	12.820	11.65	11.63	11.65	11.65	11.65	10,786	11.648	0.00%
2007-05-21	0	12.82	12.80	12.82	12.82	12.82	2,600	33,332	12.820	11.65	11.63	11.65	11.65	11.65	2,862	11.648	0.63%
2007-05-18	0	12.74	12.74	12.76	12.72	12.72	100	1,272	12.720	11.58	11.58	11.59	11.56	11.56	110	11.557	0.00%
2007-05-17	0	12.74	12.72	12.74	12.72	12.74	3,000	38,200	12.733	11.58	11.56	11.58	11.56	11.58	3,302	11.569	0.47%
2007-05-16	0	12.68	12.68	12.70	-	-	0	0	-	11.52	11.52	11.54	-	-	0	-	0.16%
2007-05-15	0	12.66	12.66	12.68	12.66	12.68	5,670	71,789	12.661	11.50	11.50	11.52	11.50	11.52	6,240	11.504	-0.47%
2007-05-14	0	12.72	12.70	12.72	12.72	12.72	1,000	12,720	12.720	11.56	11.54	11.56	11.56	11.56	1,101	11.557	1.11%
2007-05-11	0	12.58	12.56	12.60	12.58	12.62	4,500	56,690	12.598	11.43	11.41	11.45	11.43	11.47	4,953	11.446	-1.41%
2007-05-10	0	12.76	12.74	12.76	12.76	13.00	12,060	154,366	12.800	11.59	11.58	11.59	11.59	11.81	13,273	11.630	0.00%
2007-05-09	0	12.76	12.74	12.76	-	-	0	0	-	11.59	11.58	11.59	-	-	0	-	0.00%
2007-05-08	0	12.76	12.74	12.76	12.76	12.78	1,020	13,022	12.767	11.59	11.58	11.59	11.59	11.61	1,123	11.600	0.00%
2007-05-07	0	12.76	12.74	12.76	12.74	12.76	6,000	76,480	12.747	11.59	11.58	11.59	11.58	11.59	6,604	11.581	0.63%
2007-05-04	0	12.68	12.66	12.68	12.66	12.68	14,200	179,774	12.660	11.52	11.50	11.52	11.50	11.52	15,629	11.503	0.32%
2007-05-03	0	12.64	12.62	12.64	12.64	12.64	200	2,528	12.640	11.48	11.47	11.48	11.48	11.48	220	11.484	0.48%
2007-05-02	0	12.58	12.54	12.58	-	-	0	0	-	11.43	11.39	11.43	-	-	0	-	-0.32%
2007-04-30	0	12.62	12.56	12.62	-	-	0	0	-	11.47	11.41	11.47	-	-	0	-	0.00%
2007-04-27	0	12.62	12.58	12.62	12.62	12.66	13,360	168,635	12.622	11.47	11.43	11.47	11.47	11.50	14,704	11.468	-0.47%
2007-04-26	0	12.68	12.62	12.68	12.68	12.68	10,000	126,800	12.680	11.52	11.47	11.52	11.52	11.52	11,006	11.521	1.12%
2007-04-25	0	12.54	12.50	-	-	-	0	0	-	11.39	11.36	-	-	-	0	-	0.00%
2007-04-24	0	12.54	12.54	12.60	12.54	12.58	8,000	100,480	12.560	11.39	11.39	11.45	11.39	11.43	8,805	11.412	-0.48%
2007-04-23	0	12.60	12.50	12.62	12.60	12.62	5,550	70,037	12.619	11.45	11.36	11.47	11.45	11.47	6,108	11.466	0.80%
2007-04-20	0	12.50	12.50	12.54	12.50	12.50	20	250	12.500	11.36	11.36	11.39	11.36	11.36	22	11.357	0.32%
2007-04-19	0	12.46	12.44	12.48	12.50	12.60	11,870	148,692	12.527	11.32	11.30	11.34	11.36	11.45	13,064	11.382	-0.64%
2007-04-18	0	12.54	12.48	12.54	12.56	12.56	40	502	12.550	11.39	11.34	11.39	11.41	11.41	44	11.403