db x-trackers CSI300 CONSUMER DISCRETIONARY UCITS ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03025	2010-03-25	2017-07-12	2017-11-01

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-09-18	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-07-12	0	10.48	-	-	10.48	10.48	250	2,620	10.480	10.48	-	-	10.48	10.48	250	10.480	-0.57%
2017-07-11	0	10.54	9.310	-	10.40	10.58	75,450	791,510	10.491	10.54	9.310	-	10.40	10.58	75,450	10.491	1.93%
2017-07-10	0	10.34	9.760	10.46	10.34	10.44	55,000	570,350	10.370	10.34	9.760	10.46	10.34	10.44	55,000	10.370	-1.15%
2017-07-07	0	10.46	10.00	10.64	-	-	0	0	-	10.46	10.00	10.64	-	-	0	-	-0.76%
2017-07-06	0	10.54	9.980	10.66	10.54	10.54	8,500	89,590	10.540	10.54	9.980	10.66	10.54	10.54	8,500	10.540	0.00%
2017-07-05	0	10.54	9.000	10.58	10.32	10.52	44,500	464,655	10.442	10.54	9.000	10.58	10.32	10.52	44,500	10.442	1.35%
2017-07-04	0	10.40	9.940	10.64	9.570	10.52	90,750	940,535	10.364	10.40	9.940	10.64	9.570	10.52	90,750	10.364	-2.07%
2017-07-03	0	10.62	10.50	-	10.62	10.62	10,000	106,200	10.620	10.62	10.50	-	10.62	10.62	10,000	10.620	-0.38%
2017-06-30	0	10.66	10.50	-	10.60	10.60	2,000	21,200	10.600	10.66	10.50	-	10.60	10.60	2,000	10.600	0.38%
2017-06-29	0	10.62	10.50	-	10.52	10.62	14,500	153,560	10.590	10.62	10.50	-	10.52	10.62	14,500	10.590	0.19%
2017-06-28	0	10.60	10.50	10.62	10.64	10.64	13,000	138,320	10.640	10.60	10.50	10.62	10.64	10.64	13,000	10.640	-0.19%
2017-06-27	0	10.62	10.50	-	10.56	10.68	51,725	548,044	10.595	10.62	10.50	-	10.56	10.68	51,725	10.595	0.76%
2017-06-26	0	10.54	9.000	-	10.54	10.56	2,500	26,355	10.542	10.54	9.000	-	10.54	10.56	2,500	10.542	0.57%
2017-06-23	0	10.48	9.000	-	10.48	10.48	20,000	209,600	10.480	10.48	9.000	-	10.48	10.48	20,000	10.480	1.55%
2017-06-22	0	10.32	9.930	-	9.980	10.46	50,750	526,950	10.383	10.32	9.930	-	9.980	10.46	50,750	10.383	-0.19%
2017-06-21	0	10.34	10.24	-	10.00	10.34	38,250	394,150	10.305	10.34	10.24	-	10.00	10.34	38,250	10.305	1.77%
2017-06-20	0	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2017-06-19	0	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.20%
2017-06-16	0	10.14	-	-	10.22	10.22	1,000	10,220	10.220	10.14	-	-	10.22	10.22	1,000	10.220	-1.17%
2017-06-15	0	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.00%
2017-06-14	0	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	-1.16%
2017-06-13	0	10.38	-	-	10.38	10.38	10,000	103,800	10.380	10.38	-	-	10.38	10.38	10,000	10.380	0.00%
2017-06-12	0	10.38	-	-	10.26	10.38	13,000	134,580	10.352	10.38	-	-	10.26	10.38	13,000	10.352	1.57%
2017-06-09	0	10.22	10.22	-	-	-	0	0	-	10.22	10.22	-	-	-	0	-	0.20%
2017-06-08	0	10.20	-	-	10.20	10.20	3,000	30,600	10.200	10.20	-	-	10.20	10.20	3,000	10.200	1.59%
2017-06-07	0	10.04	-	10.10	9.820	10.04	23,000	228,600	9.9391	10.04	-	10.10	9.820	10.04	23,000	9.9391	1.62%
2017-06-06	0	9.880	-	-	-	-	0	0	-	9.880	-	-	-	-	0	-	1.54%
2017-06-05	0	9.730	-	-	-	-	0	0	-	9.730	-	-	-	-	0	-	-0.10%
2017-06-02	0	9.740	9.450	-	-	-	0	0	-	9.740	9.450	-	-	-	0	-	-0.31%
2017-06-01	0	9.770	-	-	9.790	9.790	10,000	97,900	9.7900	9.770	-	-	9.790	9.790	10,000	9.7900	1.03%
2017-05-31	0	9.670	9.650	9.710	9.670	9.670	10,000	96,700	9.6700	9.670	9.650	9.710	9.670	9.670	10,000	9.6700	0.62%
2017-05-29	0	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	0.10%
2017-05-26	0	9.600	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	0.73%
2017-05-25	0	9.530	-	-	9.530	9.530	7,000	66,710	9.5300	9.530	-	-	9.530	9.530	7,000	9.5300	-0.31%
2017-05-24	0	9.560	-	-	9.560	9.560	7,000	66,920	9.5600	9.560	-	-	9.560	9.560	7,000	9.5600	0.74%
2017-05-23	0	9.490	-	-	-	-	0	0	-	9.490	-	-	-	-	0	-	0.32%
2017-05-22	0	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	0.42%
2017-05-19	0	9.420	-	-	-	-	0	0	-	9.420	-	-	-	-	0	-	0.00%
2017-05-18	0	9.420	-	-	-	-	0	0	-	9.420	-	-	-	-	0	-	-0.32%
2017-05-17	0	9.450	-	-	9.450	9.450	30,000	283,500	9.4500	9.450	-	-	9.450	9.450	30,000	9.4500	0.00%
2017-05-16	0	9.450	-	-	-	-	0	0	-	9.450	-	-	-	-	0	-	1.07%
2017-05-15	0	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	0.65%
2017-05-12	0	9.290	-	-	-	-	0	0	-	9.290	-	-	-	-	0	-	0.11%
2017-05-11	0	9.280	-	-	-	-	0	0	-	9.280	-	-	-	-	0	-	-0.22%
2017-05-10	0	9.300	-	-	9.300	9.300	1,000	9,300	9.3000	9.300	-	-	9.300	9.300	1,000	9.3000	0.00%
2017-05-09	0	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
2017-05-08	0	9.300	-	9.370	-	-	0	0	-	9.300	-	9.370	-	-	0	-	-1.06%
2017-05-05	0	9.400	-	9.430	9.350	9.400	5,750	53,800	9.3565	9.400	-	9.430	9.350	9.400	5,750	9.3565	-0.11%
2017-05-04	0	9.410	-	9.450	-	-	0	0	-	9.410	-	9.450	-	-	0	-	0.00%
2017-05-02	0	9.410	-	9.450	-	-	0	0	-	9.410	-	9.450	-	-	0	-	0.00%
2017-04-28	0	9.410	-	-	-	-	0	0	-	9.410	-	-	-	-	0	-	-0.42%
2017-04-27	0	9.450	-	-	-	-	0	0	-	9.450	-	-	-	-	0	-	0.00%
2017-04-26	0	9.450	-	-	9.450	9.450	11,000	103,950	9.4500	9.450	-	-	9.450	9.450	11,000	9.4500	0.11%
2017-04-25	0	9.440	-	-	9.440	9.440	1,250	11,800	9.4400	9.440	-	-	9.440	9.440	1,250	9.4400	0.85%
2017-04-24	0	9.360	-	-	-	-	0	0	-	9.360	-	-	-	-	0	-	-1.16%
2017-04-21	0	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	-0.32%
2017-04-20	0	9.500	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.00%
2017-04-19	0	9.500	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.00%
2017-04-18	0	9.500	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.21%
2017-04-13	0	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	0.00%
2017-04-12	0	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	0.00%
2017-04-11	0	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	0.00%
2017-04-10	0	9.480	-	-	9.480	9.480	250	2,370	9.4800	9.480	-	-	9.480	9.480	250	9.4800	-0.42%
2017-04-07	0	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	0.00%
2017-04-06	0	9.520	-	-	9.360	9.360	500	4,680	9.3600	9.520	-	-	9.360	9.360	500	9.3600	1.71%
2017-04-05	0	9.360	-	-	-	-	0	0	-	9.360	-	-	-	-	0	-	0.00%
2017-04-03	0	9.360	-	-	9.360	9.360	1,250	11,700	9.3600	9.360	-	-	9.360	9.360	1,250	9.3600	-0.53%
2017-03-31	0	9.410	-	-	-	-	0	0	-	9.410	-	-	-	-	0	-	0.00%
2017-03-30	0	9.410	-	-	-	-	0	0	-	9.410	-	-	-	-	0	-	-1.26%
2017-03-29	0	9.530	-	-	-	-	0	0	-	9.530	-	-	-	-	0	-	0.00%
2017-03-28	0	9.530	-	-	9.530	9.530	4,250	40,502	9.5299	9.530	-	-	9.530	9.530	4,250	9.5299	-0.94%
2017-03-27	0	9.620	-	-	-	-	0	0	-	9.620	-	-	-	-	0	-	0.00%
2017-03-24	0	9.620	-	-	-	-	0	0	-	9.620	-	-	-	-	0	-	1.05%
2017-03-23	0	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	0.63%
2017-03-22	0	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	0.53%
2017-03-21	0	9.410	-	-	9.350	9.350	21,000	196,350	9.3500	9.410	-	-	9.350	9.350	21,000	9.3500	1.18%
2017-03-20	0	9.300	-	-	9.300	9.300	21,000	195,300	9.3000	9.300	-	-	9.300	9.300	21,000	9.3000	-0.32%
2017-03-17	0	9.330	-	-	9.290	9.430	22,500	210,747	9.3665	9.330	-	-	9.290	9.430	22,500	9.3665	-1.37%
2017-03-16	0	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	0.75%
2017-03-15	0	9.390	-	-	-	-	0	0	-	9.390	-	-	-	-	0	-	0.21%
2017-03-14	0	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-03-13	0	9.370	-	-	9.370	9.370	750	7,027	9.3693	9.370	-	-	9.370	9.370	750	9.3693	0.21%
2017-03-10	0	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	0.43%
2017-03-09	0	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	-0.85%
2017-03-08	0	9.390	-	-	-	-	0	0	-	9.390	-	-	-	-	0	-	0.00%
2017-03-07	0	9.390	-	-	-	-	0	0	-	9.390	-	-	-	-	0	-	0.00%
2017-03-06	0	9.390	-	-	9.320	9.390	8,250	77,415	9.3836	9.390	-	-	9.320	9.390	8,250	9.3836	0.86%
2017-03-03	0	9.310	-	9.310	-	-	0	0	-	9.310	-	9.310	-	-	0	-	-0.64%
2017-03-02	0	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-03-01	0	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.21%
2017-02-28	0	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	0.43%
2017-02-27	0	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	-0.32%
2017-02-24	0	9.340	-	-	-	-	0	0	-	9.340	-	-	-	-	0	-	0.00%
2017-02-23	0	9.340	-	-	-	-	0	0	-	9.340	-	-	-	-	0	-	0.00%
2017-02-22	0	9.340	9.260	-	-	-	0	0	-	9.340	9.260	-	-	-	0	-	0.86%
2017-02-21	0	9.260	-	-	-	-	0	0	-	9.260	-	-	-	-	0	-	0.00%
2017-02-20	0	9.260	-	-	-	-	0	0	-	9.260	-	-	-	-	0	-	1.65%
2017-02-17	0	9.110	-	-	-	-	0	0	-	9.110	-	-	-	-	0	-	0.00%
2017-02-16	0	9.110	-	-	9.030	9.110	10,750	97,532	9.0727	9.110	-	-	9.030	9.110	10,750	9.0727	1.00%
2017-02-15	0	9.020	-	9.100	9.020	9.020	22,000	198,440	9.0200	9.020	-	9.100	9.020	9.020	22,000	9.0200	-0.55%
2017-02-14	0	9.070	-	9.180	-	-	0	0	-	9.070	-	9.180	-	-	0	-	0.00%
2017-02-13	0	9.070	-	-	8.980	8.980	20,000	179,600	8.9800	9.070	-	-	8.980	8.980	20,000	8.9800	1.23%
2017-02-10	0	8.960	-	-	-	-	0	0	-	8.960	-	-	-	-	0	-	0.22%
2017-02-09	0	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	0.00%
2017-02-08	0	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	0.00%
2017-02-07	0	8.940	-	-	8.940	8.940	22,000	196,680	8.9400	8.940	-	-	8.940	8.940	22,000	8.9400	-0.22%
2017-02-06	0	8.960	-	9.010	8.960	8.960	5,000	44,800	8.9600	8.960	-	9.010	8.960	8.960	5,000	8.9600	0.56%
2017-02-03	0	8.910	-	8.950	-	-	0	0	-	8.910	-	8.950	-	-	0	-	0.68%
2017-02-02	0	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	-0.56%
2017-02-01	0	8.900	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	-0.56%
2017-01-27	0	8.950	-	-	-	-	0	0	-	8.950	-	-	-	-	0	-	0.34%
2017-01-26	0	8.920	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	0.79%
2017-01-25	0	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.00%
2017-01-24	0	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.00%
2017-01-23	0	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.45%
2017-01-20	0	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	0.46%
2017-01-19	0	8.770	-	-	-	-	0	0	-	8.770	-	-	-	-	0	-	0.00%
2017-01-18	0	8.770	-	-	-	-	0	0	-	8.770	-	-	-	-	0	-	1.04%
2017-01-17	0	8.680	8.400	-	-	-	0	0	-	8.680	8.400	-	-	-	0	-	0.35%
2017-01-16	0	8.650	8.400	-	-	-	0	0	-	8.650	8.400	-	-	-	0	-	-0.35%
2017-01-13	0	8.680	-	-	8.680	8.680	10,000	86,800	8.6800	8.680	-	-	8.680	8.680	10,000	8.6800	-0.91%
2017-01-12	0	8.760	-	-	-	-	0	0	-	8.760	-	-	-	-	0	-	-0.57%
2017-01-11	0	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	-0.45%
2017-01-10	0	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.00%
2017-01-09	0	8.850	-	-	8.830	8.870	2,000	17,680	8.8400	8.850	-	-	8.830	8.870	2,000	8.8400	-0.34%
2017-01-06	0	8.880	-	8.940	-	-	0	0	-	8.880	-	8.940	-	-	0	-	-0.67%
2017-01-05	0	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	0.34%
2017-01-04	0	8.910	-	-	-	-	0	0	-	8.910	-	-	-	-	0	-	0.91%
2017-01-03	0	8.830	-	-	8.870	8.870	500	4,435	8.8700	8.830	-	-	8.870	8.870	500	8.8700	1.03%
2016-12-30	0	8.740	3.500	-	-	-	0	0	-	8.740	3.500	-	-	-	0	-	0.00%
2016-12-29	0	8.740	3.500	-	-	-	0	0	-	8.740	3.500	-	-	-	0	-	0.00%
2016-12-28	0	8.740	3.500	-	-	-	0	0	-	8.740	3.500	-	-	-	0	-	0.00%
2016-12-23	0	8.740	3.500	-	8.730	8.730	250	2,182	8.7280	8.740	3.500	-	8.730	8.730	250	8.7280	-0.91%
2016-12-22	0	8.820	3.500	-	-	-	0	0	-	8.820	3.500	-	-	-	0	-	0.46%
2016-12-21	0	8.780	3.500	-	-	-	0	0	-	8.780	3.500	-	-	-	0	-	0.11%
2016-12-20	0	8.770	3.500	-	8.770	8.770	250	2,192	8.7680	8.770	3.500	-	8.770	8.770	250	8.7680	-1.02%
2016-12-19	0	8.860	3.500	-	-	-	0	0	-	8.860	3.500	-	-	-	0	-	0.00%
2016-12-16	0	8.860	3.500	-	-	-	0	0	-	8.860	3.500	-	-	-	0	-	1.03%
2016-12-15	0	8.770	3.500	-	8.770	8.770	250	2,192	8.7680	8.770	3.500	-	8.770	8.770	250	8.7680	-1.79%
2016-12-14	0	8.930	3.500	-	-	-	0	0	-	8.930	3.500	-	-	-	0	-	-0.67%
2016-12-13	0	8.990	3.500	-	8.950	8.970	9,000	80,610	8.9567	8.990	3.500	-	8.950	8.970	9,000	8.9567	-0.11%
2016-12-12	0	9.000	3.500	-	9.290	9.290	2,000	18,580	9.2900	9.000	3.500	-	9.290	9.290	2,000	9.2900	-3.74%
2016-12-09	0	9.350	3.500	-	9.350	9.360	8,000	74,850	9.3563	9.350	3.500	-	9.350	9.360	8,000	9.3563	0.00%
2016-12-08	0	9.350	3.500	-	-	-	0	0	-	9.350	3.500	-	-	-	0	-	0.00%
2016-12-07	0	9.350	3.500	-	9.300	9.300	5,000	46,500	9.3000	9.350	3.500	-	9.300	9.300	5,000	9.3000	-0.32%
2016-12-06	0	9.380	3.500	-	9.380	9.400	5,500	51,630	9.3873	9.380	3.500	-	9.380	9.400	5,500	9.3873	0.00%
2016-12-05	0	9.380	3.500	-	-	-	0	0	-	9.380	3.500	-	-	-	0	-	-2.39%
2016-12-02	0	9.610	3.500	-	9.610	9.780	40,000	386,470	9.6618	9.610	3.500	-	9.610	9.780	40,000	9.6618	-1.44%
2016-12-01	0	9.750	3.500	-	9.750	9.830	12,000	117,300	9.7750	9.750	3.500	-	9.750	9.830	12,000	9.7750	0.93%
2016-11-30	0	9.660	3.500	-	9.650	9.710	29,500	285,370	9.6736	9.660	3.500	-	9.650	9.710	29,500	9.6736	-0.72%
2016-11-29	0	9.730	3.500	-	9.550	9.820	25,298	244,843	9.6784	9.730	3.500	-	9.550	9.820	25,298	9.6784	1.99%
2016-11-28	0	9.540	3.500	-	9.490	9.640	58,902	563,191	9.5615	9.540	3.500	-	9.490	9.640	58,902	9.5615	1.06%
2016-11-25	0	9.440	3.500	-	9.400	9.400	2,000	18,800	9.4000	9.440	3.500	-	9.400	9.400	2,000	9.4000	0.75%
2016-11-24	0	9.370	3.500	-	-	-	0	0	-	9.370	3.500	-	-	-	0	-	0.75%
2016-11-23	0	9.300	3.500	-	-	-	0	0	-	9.300	3.500	-	-	-	0	-	1.09%
2016-11-22	0	9.200	3.500	-	-	-	0	0	-	9.200	3.500	-	-	-	0	-	0.55%
2016-11-21	0	9.150	3.500	-	-	-	0	0	-	9.150	3.500	-	-	-	0	-	0.00%
2016-11-18	0	9.150	3.500	-	-	-	0	0	-	9.150	3.500	-	-	-	0	-	0.00%
2016-11-17	0	9.150	3.500	-	9.150	9.150	250	2,287	9.1480	9.150	3.500	-	9.150	9.150	250	9.1480	-0.76%
2016-11-16	0	9.220	3.500	-	9.220	9.220	35,570	327,950	9.2198	9.220	3.500	-	9.220	9.220	35,570	9.2198	-0.97%
2016-11-15	0	9.310	3.500	-	-	-	0	0	-	9.310	3.500	-	-	-	0	-	0.00%
2016-11-14	0	9.310	3.500	-	-	-	0	0	-	9.310	3.500	-	-	-	0	-	0.00%
2016-11-11	0	9.310	3.500	-	-	-	0	0	-	9.310	3.500	-	-	-	0	-	-0.21%
2016-11-10	0	9.330	3.500	-	9.330	9.330	278,750	2,586,812	9.2800	9.330	3.500	-	9.330	9.330	278,750	9.2800	0.21%
2016-11-09	0	9.310	3.500	-	-	-	0	0	-	9.310	3.500	-	-	-	0	-	0.00%
2016-11-08	0	9.310	3.500	-	9.310	9.310	2,000	18,620	9.3100	9.310	3.500	-	9.310	9.310	2,000	9.3100	0.43%
2016-11-07	0	9.270	3.500	-	-	-	0	0	-	9.270	3.500	-	-	-	0	-	-0.32%
2016-11-04	0	9.300	3.500	9.570	-	-	0	0	-	9.300	3.500	9.570	-	-	0	-	-0.11%
2016-11-03	0	9.310	3.500	9.590	-	-	0	0	-	9.310	3.500	9.590	-	-	0	-	0.00%
2016-11-02	0	9.310	3.500	-	-	-	0	0	-	9.310	3.500	-	-	-	0	-	0.00%
2016-11-01	0	9.310	3.500	9.360	-	-	0	0	-	9.310	3.500	9.360	-	-	0	-	0.00%
2016-10-31	0	9.310	3.500	-	-	-	0	0	-	9.310	3.500	-	-	-	0	-	0.00%
2016-10-28	0	9.310	3.500	-	-	-	0	0	-	9.310	3.500	-	-	-	0	-	-0.85%
2016-10-27	0	9.390	3.500	-	-	-	0	0	-	9.390	3.500	-	-	-	0	-	0.00%
2016-10-26	0	9.390	3.500	-	-	-	0	0	-	9.390	3.500	-	-	-	0	-	-0.21%
2016-10-25	0	9.410	3.500	-	-	-	0	0	-	9.410	3.500	-	-	-	0	-	0.00%
2016-10-24	0	9.410	3.500	-	-	-	0	0	-	9.410	3.500	-	-	-	0	-	0.64%
2016-10-20	0	9.350	9.300	-	-	-	0	0	-	9.350	9.300	-	-	-	0	-	0.11%
2016-10-19	0	9.340	3.500	-	-	-	0	0	-	9.340	3.500	-	-	-	0	-	0.00%
2016-10-18	0	9.340	3.500	-	-	-	0	0	-	9.340	3.500	-	-	-	0	-	1.52%
2016-10-17	0	9.200	3.500	-	-	-	0	0	-	9.200	3.500	-	-	-	0	-	-0.76%
2016-10-14	0	9.270	3.500	-	-	-	0	0	-	9.270	3.500	-	-	-	0	-	0.00%
2016-10-13	0	9.270	3.500	-	-	-	0	0	-	9.270	3.500	-	-	-	0	-	-1.07%
2016-10-12	0	9.370	3.500	-	-	-	0	0	-	9.370	3.500	-	-	-	0	-	-0.32%
2016-10-11	0	9.400	3.500	-	-	-	0	0	-	9.400	3.500	-	-	-	0	-	-0.84%
2016-10-07	0	9.480	3.500	-	-	-	0	0	-	9.480	3.500	-	-	-	0	-	-0.42%
2016-10-06	0	9.520	3.500	-	-	-	0	0	-	9.520	3.500	-	-	-	0	-	1.60%
2016-10-05	0	9.370	3.500	-	-	-	0	0	-	9.370	3.500	-	-	-	0	-	0.86%
2016-10-04	0	9.290	3.500	-	-	-	0	0	-	9.290	3.500	-	-	-	0	-	0.43%
2016-10-03	0	9.250	3.500	-	9.250	9.250	9,000	83,250	9.2500	9.250	3.500	-	9.250	9.250	9,000	9.2500	0.65%
2016-09-30	0	9.190	3.500	9.170	-	-	0	0	-	9.190	3.500	9.170	-	-	0	-	0.00%
2016-09-29	0	9.190	3.500	-	-	-	0	0	-	9.190	3.500	-	-	-	0	-	0.44%
2016-09-28	0	9.150	3.500	-	-	-	0	0	-	9.150	3.500	-	-	-	0	-	0.22%
2016-09-27	0	9.130	3.500	-	-	-	0	0	-	9.130	3.500	-	-	-	0	-	0.55%
2016-09-26	0	9.080	3.500	-	-	-	0	0	-	9.080	3.500	-	-	-	0	-	-1.84%
2016-09-23	0	9.250	3.500	-	-	-	0	0	-	9.250	3.500	-	-	-	0	-	-0.11%
2016-09-22	0	9.260	3.500	-	-	-	0	0	-	9.260	3.500	-	-	-	0	-	0.33%
2016-09-21	0	9.230	3.500	-	-	-	0	0	-	9.230	3.500	-	-	-	0	-	0.00%
2016-09-20	0	9.230	3.500	-	-	-	0	0	-	9.230	3.500	-	-	-	0	-	0.11%
2016-09-19	0	9.220	9.250	9.310	-	-	0	0	-	9.220	9.250	9.310	-	-	0	-	0.22%
2016-09-15	0	9.200	3.500	-	-	-	0	0	-	9.200	3.500	-	-	-	0	-	0.44%
2016-09-14	0	9.160	3.500	-	-	-	0	0	-	9.160	3.500	-	-	-	0	-	0.00%
2016-09-13	0	9.160	3.500	-	-	-	0	0	-	9.160	3.500	-	-	-	0	-	0.00%
2016-09-12	0	9.160	3.500	-	9.160	9.160	25,000	229,000	9.1600	9.160	3.500	-	9.160	9.160	25,000	9.1600	-2.97%
2016-09-09	0	9.440	3.500	-	9.560	9.560	10,000	95,600	9.5600	9.440	3.500	-	9.560	9.560	10,000	9.5600	-1.26%
2016-09-08	0	9.560	3.500	-	-	-	0	0	-	9.560	3.500	-	-	-	0	-	0.00%
2016-09-07	0	9.560	3.500	-	-	-	0	0	-	9.560	3.500	-	-	-	0	-	0.00%
2016-09-06	0	9.560	3.500	-	9.480	9.560	45,000	428,600	9.5244	9.560	3.500	-	9.480	9.560	45,000	9.5244	1.92%
2016-09-05	0	9.380	3.500	9.470	-	-	0	0	-	9.380	3.500	9.470	-	-	0	-	0.54%
2016-09-02	0	9.330	3.500	-	-	-	0	0	-	9.330	3.500	-	-	-	0	-	0.00%
2016-09-01	0	9.330	3.500	-	-	-	0	0	-	9.330	3.500	-	-	-	0	-	0.00%
2016-08-31	0	9.330	3.500	-	-	-	0	0	-	9.330	3.500	-	-	-	0	-	0.11%
2016-08-30	0	9.320	3.500	-	-	-	0	0	-	9.320	3.500	-	-	-	0	-	0.00%
2016-08-29	0	9.320	3.500	-	9.320	9.320	16,000	149,120	9.3200	9.320	3.500	-	9.320	9.320	16,000	9.3200	-0.11%
2016-08-26	0	9.330	3.500	-	-	-	0	0	-	9.330	3.500	-	-	-	0	-	0.21%
2016-08-25	0	9.310	3.500	-	9.300	9.300	500	4,650	9.3000	9.310	3.500	-	9.300	9.300	500	9.3000	-1.59%
2016-08-24	0	9.460	3.500	-	-	-	0	0	-	9.460	3.500	-	-	-	0	-	0.00%
2016-08-23	0	9.460	3.500	-	-	-	0	0	-	9.460	3.500	-	-	-	0	-	0.00%
2016-08-22	0	9.460	3.500	-	9.460	9.460	3,250	30,745	9.4600	9.460	3.500	-	9.460	9.460	3,250	9.4600	-1.25%
2016-08-19	0	9.580	3.500	-	-	-	0	0	-	9.580	3.500	-	-	-	0	-	0.00%
2016-08-18	0	9.580	3.500	9.650	-	-	0	0	-	9.580	3.500	9.650	-	-	0	-	0.00%
2016-08-17	0	9.580	3.500	-	9.580	9.580	11,050	105,855	9.5796	9.580	3.500	-	9.580	9.580	11,050	9.5796	0.00%
2016-08-16	0	9.580	3.500	9.580	-	-	0	0	-	9.580	3.500	9.580	-	-	0	-	-0.10%
2016-08-15	0	9.590	3.500	-	9.460	9.590	2,500	23,910	9.5640	9.590	3.500	-	9.460	9.590	2,500	9.5640	2.68%
2016-08-12	0	9.340	3.500	-	9.280	9.280	20,000	185,600	9.2800	9.340	3.500	-	9.280	9.280	20,000	9.2800	0.97%
2016-08-11	0	9.250	3.500	9.350	-	-	0	0	-	9.250	3.500	9.350	-	-	0	-	-1.07%
2016-08-10	0	9.350	3.500	-	-	-	0	0	-	9.350	3.500	-	-	-	0	-	0.00%
2016-08-09	0	9.350	3.500	9.420	-	-	0	0	-	9.350	3.500	9.420	-	-	0	-	0.65%
2016-08-08	0	9.290	3.500	-	-	-	0	0	-	9.290	3.500	-	-	-	0	-	0.98%
2016-08-05	0	9.200	3.500	-	9.200	9.200	500	4,600	9.2000	9.200	3.500	-	9.200	9.200	500	9.2000	-0.22%
2016-08-04	0	9.220	3.500	-	-	-	0	0	-	9.220	3.500	-	-	-	0	-	0.00%
2016-08-03	0	9.220	3.500	-	-	-	0	0	-	9.220	3.500	-	-	-	0	-	0.00%
2016-08-01	0	9.220	-	-	9.310	9.310	250	2,327	9.3080	9.220	-	-	9.310	9.310	250	9.3080	-0.97%
2016-07-29	0	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	0.00%
2016-07-28	0	9.310	9.260	-	-	-	0	0	-	9.310	9.260	-	-	-	0	-	0.54%
2016-07-27	0	9.260	-	-	-	-	0	0	-	9.260	-	-	-	-	0	-	-0.54%
2016-07-26	0	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	0.11%
2016-07-25	0	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	-0.21%
2016-07-22	0	9.320	9.280	9.340	-	-	0	0	-	9.320	9.280	9.340	-	-	0	-	0.00%
2016-07-21	0	9.320	9.320	9.370	-	-	0	0	-	9.320	9.320	9.370	-	-	0	-	0.32%
2016-07-20	0	9.290	-	-	-	-	0	0	-	9.290	-	-	-	-	0	-	0.00%
2016-07-19	0	9.290	-	-	-	-	0	0	-	9.290	-	-	-	-	0	-	-0.96%
2016-07-18	0	9.380	-	-	9.360	9.380	500	4,685	9.3700	9.380	-	-	9.360	9.380	500	9.3700	0.54%
2016-07-15	0	9.330	9.330	9.390	9.280	9.280	2,000	18,560	9.2800	9.330	9.330	9.390	9.280	9.280	2,000	9.2800	1.19%
2016-07-14	0	9.220	-	9.260	9.220	9.220	9,000	82,980	9.2200	9.220	-	9.260	9.220	9.220	9,000	9.2200	-0.22%
2016-07-13	0	9.240	9.210	-	-	-	0	0	-	9.240	9.210	-	-	-	0	-	0.76%
2016-07-12	0	9.170	9.170	-	-	-	0	0	-	9.170	9.170	-	-	-	0	-	3.50%
2016-07-11	0	8.860	-	-	-	-	0	0	-	8.860	-	-	-	-	0	-	0.00%
2016-07-08	0	8.860	8.840	-	8.770	8.770	250	2,192	8.7680	8.860	8.840	-	8.770	8.770	250	8.7680	-0.11%
2016-07-07	0	8.870	8.840	-	8.860	8.860	750	6,645	8.8600	8.870	8.840	-	8.860	8.860	750	8.8600	0.45%
2016-07-06	0	8.830	8.780	8.830	8.850	8.850	7,000	61,950	8.8500	8.830	8.780	8.830	8.850	8.850	7,000	8.8500	0.80%
2016-07-05	0	8.760	8.720	8.780	-	-	0	0	-	8.760	8.720	8.780	-	-	0	-	0.00%
2016-07-04	0	8.760	8.680	-	-	-	0	0	-	8.760	8.680	-	-	-	0	-	0.81%
2016-06-30	0	8.690	-	-	-	-	0	0	-	8.690	-	-	-	-	0	-	0.58%
2016-06-29	0	8.640	-	-	-	-	0	0	-	8.640	-	-	-	-	0	-	0.35%
2016-06-28	0	8.610	8.610	8.670	-	-	0	0	-	8.610	8.610	8.670	-	-	0	-	0.23%
2016-06-27	0	8.590	-	-	8.500	8.500	2,000	17,000	8.5000	8.590	-	-	8.500	8.500	2,000	8.5000	-0.81%
2016-06-24	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.00%
2016-06-23	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.00%
2016-06-22	0	8.660	8.620	-	8.660	8.660	2,000	17,320	8.6600	8.660	8.620	-	8.660	8.660	2,000	8.6600	-0.12%
2016-06-21	0	8.670	8.640	8.690	8.670	8.670	12,000	104,040	8.6700	8.670	8.640	8.690	8.670	8.670	12,000	8.6700	0.23%
2016-06-20	0	8.650	8.650	8.700	-	-	0	0	-	8.650	8.650	8.700	-	-	0	-	0.35%
2016-06-17	0	8.620	8.610	8.660	-	-	0	0	-	8.620	8.610	8.660	-	-	0	-	0.00%
2016-06-16	0	8.620	-	-	-	-	0	0	-	8.620	-	-	-	-	0	-	-0.12%
2016-06-15	0	8.630	-	8.680	8.460	8.630	2,700	22,945	8.4981	8.630	-	8.680	8.460	8.630	2,700	8.4981	1.77%
2016-06-14	0	8.480	8.440	-	8.480	8.540	4,000	34,040	8.5100	8.480	8.440	-	8.480	8.540	4,000	8.5100	-1.05%
2016-06-13	0	8.570	8.520	8.570	-	-	0	0	-	8.570	8.520	8.570	-	-	0	-	-4.14%
2016-06-10	0	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	0.00%
2016-06-08	0	8.940	8.890	8.950	-	-	0	0	-	8.940	8.890	8.950	-	-	0	-	-1.43%
2016-06-07	0	9.070	-	-	-	-	0	0	-	9.070	-	-	-	-	0	-	-0.11%
2016-06-06	0	9.080	-	9.140	-	-	0	0	-	9.080	-	9.140	-	-	0	-	0.78%
2016-06-03	0	9.010	9.010	9.070	-	-	0	0	-	9.010	9.010	9.070	-	-	0	-	1.01%
2016-06-02	0	8.920	8.930	8.980	-	-	0	0	-	8.920	8.930	8.980	-	-	0	-	0.45%
2016-06-01	0	8.880	-	-	-	-	0	0	-	8.880	-	-	-	-	0	-	0.23%
2016-05-31	0	8.860	8.810	8.860	8.830	8.880	30,750	272,327	8.8562	8.860	8.810	8.860	8.830	8.880	30,750	8.8562	2.19%
2016-05-30	0	8.670	8.610	8.670	8.690	8.690	2,000	17,380	8.6900	8.670	8.610	8.670	8.690	8.690	2,000	8.6900	-2.14%
2016-05-27	0	8.860	-	-	-	-	0	0	-	8.860	-	-	-	-	0	-	-0.67%
2016-05-26	0	8.920	8.910	8.960	-	-	0	0	-	8.920	8.910	8.960	-	-	0	-	0.00%
2016-05-25	0	8.920	-	-	8.920	8.920	250	2,230	8.9200	8.920	-	-	8.920	8.920	250	8.9200	0.00%
2016-05-24	0	8.920	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	0.00%
2016-05-23	0	8.920	-	-	8.920	8.920	1,000	8,920	8.9200	8.920	-	-	8.920	8.920	1,000	8.9200	1.71%
2016-05-20	0	8.770	8.760	8.820	8.770	8.770	1,000	8,770	8.7700	8.770	8.760	8.820	8.770	8.770	1,000	8.7700	-0.23%
2016-05-19	0	8.790	8.730	8.790	8.810	8.810	1,000	8,810	8.8100	8.790	8.730	8.790	8.810	8.810	1,000	8.8100	0.11%
2016-05-18	0	8.780	8.720	8.780	8.850	8.850	1,000	8,850	8.8500	8.780	8.720	8.780	8.850	8.850	1,000	8.8500	-1.79%
2016-05-17	0	8.940	8.890	8.940	8.940	8.940	1,000	8,940	8.9400	8.940	8.890	8.940	8.940	8.940	1,000	8.9400	0.45%
2016-05-16	0	8.900	8.910	8.960	8.880	8.880	2,000	17,760	8.8800	8.900	8.910	8.960	8.880	8.880	2,000	8.8800	0.11%
2016-05-13	0	8.890	8.840	8.890	-	-	0	0	-	8.890	8.840	8.890	-	-	0	-	-0.45%
2016-05-12	0	8.930	8.910	8.960	8.930	8.930	2,000	17,860	8.9300	8.930	8.910	8.960	8.930	8.930	2,000	8.9300	0.22%
2016-05-11	0	8.910	8.850	8.910	8.950	8.950	2,000	17,900	8.9500	8.910	8.850	8.910	8.950	8.950	2,000	8.9500	0.22%
2016-05-10	0	8.890	-	-	8.870	8.870	2,000	17,740	8.8700	8.890	-	-	8.870	8.870	2,000	8.8700	0.23%
2016-05-09	0	8.870	8.830	8.880	8.910	8.910	3,000	26,730	8.9100	8.870	8.830	8.880	8.910	8.910	3,000	8.9100	-1.99%
2016-05-06	0	9.050	8.990	9.050	9.170	9.170	2,000	18,340	9.1700	9.050	8.990	9.050	9.170	9.170	2,000	9.1700	-2.58%
2016-05-05	0	9.290	9.240	9.290	9.290	9.290	3,000	27,870	9.2900	9.290	9.240	9.290	9.290	9.290	3,000	9.2900	-0.75%
2016-05-04	0	9.360	9.300	9.360	9.360	9.360	3,000	28,080	9.3600	9.360	9.300	9.360	9.360	9.360	3,000	9.3600	0.86%
2016-05-03	0	9.280	9.280	9.340	9.210	9.210	3,000	27,630	9.2100	9.280	9.280	9.340	9.210	9.210	3,000	9.2100	1.53%
2016-04-29	0	9.140	9.090	9.150	9.150	9.150	3,000	27,450	9.1500	9.140	9.090	9.150	9.150	9.150	3,000	9.1500	-0.11%
2016-04-28	0	9.150	9.100	9.150	-	-	0	0	-	9.150	9.100	9.150	-	-	0	-	-0.11%
2016-04-27	0	9.160	9.100	9.160	9.230	9.230	2,000	18,460	9.2300	9.160	9.100	9.160	9.230	9.230	2,000	9.2300	-0.54%
2016-04-26	0	9.210	9.190	9.250	9.210	9.210	2,000	18,420	9.2100	9.210	9.190	9.250	9.210	9.210	2,000	9.2100	1.43%
2016-04-25	0	9.080	9.030	9.090	9.080	9.080	2,000	18,160	9.0800	9.080	9.030	9.090	9.080	9.080	2,000	9.0800	-0.44%
2016-04-22	0	9.120	9.120	9.180	9.110	9.110	2,000	18,220	9.1100	9.120	9.120	9.180	9.110	9.110	2,000	9.1100	-0.33%
2016-04-21	0	9.150	9.090	9.150	9.180	9.210	7,500	68,910	9.1880	9.150	9.090	9.150	9.180	9.210	7,500	9.1880	-0.65%
2016-04-20	0	9.210	9.200	9.260	9.120	9.510	6,250	58,397	9.3435	9.210	9.200	9.260	9.120	9.510	6,250	9.3435	-2.95%
2016-04-19	0	9.490	9.480	9.540	9.430	9.480	3,000	28,390	9.4633	9.490	9.480	9.540	9.430	9.480	3,000	9.4633	0.21%
2016-04-18	0	9.470	9.430	9.480	9.470	9.470	2,000	18,940	9.4700	9.470	9.430	9.480	9.470	9.470	2,000	9.4700	-0.32%
2016-04-15	0	9.500	9.510	9.570	-	-	0	0	-	9.500	9.510	9.570	-	-	0	-	0.00%
2016-04-14	0	9.500	9.490	9.550	9.500	9.550	11,000	104,807	9.5279	9.500	9.490	9.550	9.500	9.550	11,000	9.5279	-0.52%
2016-04-13	0	9.550	9.550	9.610	9.530	9.530	2,000	19,060	9.5300	9.550	9.550	9.610	9.530	9.530	2,000	9.5300	2.36%
2016-04-12	0	9.330	9.330	9.390	9.280	9.340	10,000	93,172	9.3172	9.330	9.330	9.390	9.280	9.340	10,000	9.3172	-1.06%
2016-04-11	0	9.430	9.430	9.490	-	-	0	0	-	9.430	9.430	9.490	-	-	0	-	0.75%
2016-04-08	0	9.360	9.330	9.390	-	-	0	0	-	9.360	9.330	9.390	-	-	0	-	0.00%
2016-04-07	0	9.360	9.300	9.360	9.410	9.410	6,000	56,460	9.4100	9.360	9.300	9.360	9.410	9.410	6,000	9.4100	-0.64%
2016-04-06	0	9.420	9.430	9.490	-	-	0	0	-	9.420	9.430	9.490	-	-	0	-	0.32%
2016-04-05	0	9.390	9.390	9.450	9.300	9.600	17,500	164,800	9.4171	9.390	9.390	9.450	9.300	9.600	17,500	9.4171	0.51%
2016-04-01	0	9.610	9.570	9.610	-	-	0	0	-	9.342	9.304	9.342	-	-	0	-	-0.93%
2016-03-31	0	9.700	9.660	9.700	9.720	9.720	500	4,860	9.7200	9.430	9.391	9.430	9.449	9.449	514	9.4494	0.73%
2016-03-30	0	9.630	9.640	9.690	-	-	0	0	-	9.362	9.372	9.420	-	-	0	-	2.67%
2016-03-29	0	9.380	9.330	9.380	-	-	0	0	-	9.119	9.070	9.119	-	-	0	-	-0.32%
2016-03-24	0	9.410	9.370	9.410	9.440	9.500	20,500	193,550	9.4415	9.148	9.109	9.148	9.177	9.236	21,087	9.1786	-1.67%
2016-03-23	0	9.570	9.570	9.620	-	-	0	0	-	9.304	9.304	9.352	-	-	0	-	0.10%
2016-03-22	0	9.560	7.640	9.580	9.580	9.580	10,000	95,800	9.5800	9.294	7.427	9.313	9.313	9.313	10,286	9.3133	0.31%
2016-03-21	0	9.530	9.530	9.570	9.520	9.520	5,000	47,600	9.5200	9.265	9.265	9.304	9.255	9.255	5,143	9.2550	0.42%
2016-03-18	0	9.490	9.480	9.520	9.490	9.490	10,500	99,645	9.4900	9.226	9.216	9.255	9.226	9.226	10,801	9.2258	3.26%
2016-03-17	0	9.190	9.190	9.240	-	-	0	0	-	8.934	8.934	8.983	-	-	0	-	2.34%
2016-03-16	0	8.980	8.960	9.010	-	-	0	0	-	8.730	8.711	8.759	-	-	0	-	0.00%
2016-03-15	0	8.980	8.940	8.980	-	-	0	0	-	8.730	8.691	8.730	-	-	0	-	0.00%
2016-03-14	0	8.980	-	-	8.960	9.050	10,000	89,942	8.9942	8.730	-	-	8.711	8.798	10,286	8.7438	2.16%
2016-03-11	0	8.790	7.050	-	-	-	0	0	-	8.545	6.854	-	-	-	0	-	0.00%
2016-03-10	0	8.790	8.740	8.780	-	-	0	0	-	8.545	8.497	8.536	-	-	0	-	-1.79%
2016-03-09	0	8.950	8.890	8.930	-	-	0	0	-	8.701	8.642	8.681	-	-	0	-	-0.56%
2016-03-08	0	9.000	8.990	9.040	-	-	0	0	-	8.749	8.740	8.788	-	-	0	-	0.90%
2016-03-07	0	8.920	-	-	-	-	0	0	-	8.672	-	-	-	-	0	-	0.00%
2016-03-04	0	8.920	8.920	8.960	-	-	0	0	-	8.672	8.672	8.711	-	-	0	-	0.22%
2016-03-03	0	8.900	8.910	8.950	-	-	0	0	-	8.652	8.662	8.701	-	-	0	-	0.68%
2016-03-02	0	8.840	8.850	8.890	8.700	8.890	8,750	77,385	8.8440	8.594	8.604	8.642	8.458	8.642	9,001	8.5978	2.91%
2016-03-01	0	8.590	8.590	8.630	-	-	0	0	-	8.351	8.351	8.390	-	-	0	-	2.26%
2016-02-29	0	8.400	8.370	8.410	-	-	0	0	-	8.166	8.137	8.176	-	-	0	-	-4.44%
2016-02-26	0	8.790	8.790	8.840	-	-	0	0	-	8.545	8.545	8.594	-	-	0	-	1.38%
2016-02-25	0	8.670	8.650	8.690	8.670	8.670	250	2,167	8.6680	8.429	8.409	8.448	8.429	8.429	257	8.4267	-6.47%
2016-02-24	0	9.270	9.260	9.310	-	-	0	0	-	9.012	9.002	9.051	-	-	0	-	0.65%
2016-02-23	0	9.210	9.170	9.210	-	-	0	0	-	8.954	8.915	8.954	-	-	0	-	-1.29%
2016-02-22	0	9.330	9.340	9.380	-	-	0	0	-	9.070	9.080	9.119	-	-	0	-	2.08%
2016-02-19	0	9.140	9.130	9.170	9.130	9.130	1,250	11,412	9.1296	8.886	8.876	8.915	8.876	8.876	1,286	8.8754	-0.65%
2016-02-18	0	9.200	9.160	9.200	9.200	9.200	4,500	41,400	9.2000	8.944	8.905	8.944	8.944	8.944	4,629	8.9439	0.77%
2016-02-17	0	9.130	9.000	-	-	-	0	0	-	8.876	8.749	-	-	-	0	-	0.88%
2016-02-16	0	9.050	9.020	9.060	9.050	9.050	5,000	45,250	9.0500	8.798	8.769	8.808	8.798	8.798	5,143	8.7980	2.61%
2016-02-15	0	8.820	8.830	8.870	8.820	8.820	11,000	97,020	8.8200	8.574	8.584	8.623	8.574	8.574	11,315	8.5744	5.38%
2016-02-12	0	8.370	8.070	-	-	-	0	0	-	8.137	7.845	-	-	-	0	-	0.00%
2016-02-11	0	8.370	8.320	8.360	-	-	0	0	-	8.137	8.088	8.127	-	-	0	-	-4.45%
2016-02-05	0	8.760	8.740	8.780	-	-	0	0	-	8.516	8.497	8.536	-	-	0	-	0.00%
2016-02-04	0	8.760	8.760	8.800	-	-	0	0	-	8.516	8.516	8.555	-	-	0	-	1.39%
2016-02-03	0	8.640	-	-	8.640	8.650	2,000	17,290	8.6450	8.399	-	-	8.399	8.409	2,057	8.4043	-0.58%
2016-02-02	0	8.690	8.690	8.730	8.600	8.600	6,000	51,600	8.6000	8.448	8.448	8.487	8.361	8.361	6,172	8.3606	1.76%
2016-02-01	0	8.540	8.500	8.540	-	-	0	0	-	8.302	8.263	8.302	-	-	0	-	-1.16%
2016-01-29	0	8.640	8.650	8.690	8.640	8.640	2,500	21,600	8.6400	8.399	8.409	8.448	8.399	8.399	2,572	8.3995	2.37%
2016-01-28	0	8.440	8.390	8.430	-	-	0	0	-	8.205	8.156	8.195	-	-	0	-	-1.97%
2016-01-27	0	8.610	-	-	-	-	0	0	-	8.370	-	-	-	-	0	-	0.00%
2016-01-26	0	8.610	8.570	8.610	-	-	0	0	-	8.370	8.331	8.370	-	-	0	-	-5.90%
2016-01-25	0	9.150	9.150	9.200	9.080	9.080	50,000	454,000	9.0800	8.895	8.895	8.944	8.827	8.827	51,432	8.8272	0.77%
2016-01-22	0	9.080	8.820	-	-	-	0	0	-	8.827	8.574	-	-	-	0	-	0.67%
2016-01-21	0	9.020	8.980	9.020	9.220	9.300	2,000	18,540	9.2700	8.769	8.730	8.769	8.963	9.041	2,057	9.0119	-3.01%
2016-01-20	0	9.300	9.270	9.310	9.300	9.300	1,500	13,950	9.3000	9.041	9.012	9.051	9.041	9.041	1,543	9.0411	-2.00%
2016-01-19	0	9.490	9.490	9.530	-	-	0	0	-	9.226	9.226	9.265	-	-	0	-	4.52%
2016-01-18	0	9.080	-	-	8.990	9.200	35,500	323,327	9.1078	8.827	-	-	8.740	8.944	36,517	8.8542	0.11%
2016-01-15	0	9.070	9.030	9.070	-	-	0	0	-	8.817	8.779	8.817	-	-	0	-	-2.79%
2016-01-14	0	9.330	9.350	9.390	-	-	0	0	-	9.070	9.090	9.129	-	-	0	-	2.30%
2016-01-13	0	9.120	9.100	9.140	9.130	9.130	5,000	45,650	9.1300	8.866	8.847	8.886	8.876	8.876	5,143	8.8758	-2.46%
2016-01-12	0	9.350	9.340	9.380	9.330	9.430	19,500	182,610	9.3646	9.090	9.080	9.119	9.070	9.167	20,058	9.1039	2.97%
2016-01-11	0	9.080	9.030	9.070	9.990	9.990	10,500	104,895	9.9900	8.827	8.779	8.817	9.712	9.712	10,801	9.7119	-5.81%
2016-01-08	0	9.640	9.590	9.640	9.610	10.92	331,000	3,314,335	10.013	9.372	9.323	9.372	9.342	10.62	340,479	9.7343	-0.41%
2016-01-07	0	9.680	9.380	-	9.680	9.680	250	2,420	9.6800	9.411	9.119	-	9.411	9.411	257	9.4105	-8.68%
2016-01-06	0	10.60	10.58	10.64	10.54	10.62	10,000	105,775	10.578	10.30	10.29	10.34	10.25	10.32	10,286	10.283	1.15%
2016-01-05	0	10.48	9.420	-	10.48	10.56	30,750	322,280	10.481	10.19	9.158	-	10.19	10.27	31,631	10.189	-0.95%
2016-01-04	0	10.58	10.54	10.60	10.58	10.60	6,750	71,450	10.585	10.29	10.25	10.30	10.29	10.30	6,943	10.290	-9.42%
2015-12-31	0	11.68	9.200	-	-	-	0	0	-	11.35	8.944	-	-	-	0	-	-0.51%
2015-12-30	0	11.74	11.70	11.76	11.74	11.74	20,000	234,800	11.740	11.41	11.37	11.43	11.41	11.41	20,573	11.413	0.17%
2015-12-29	0	11.72	11.72	11.78	-	-	0	0	-	11.39	11.39	11.45	-	-	0	-	1.21%
2015-12-28	0	11.58	11.52	11.58	-	-	0	0	-	11.26	11.20	11.26	-	-	0	-	-2.20%
2015-12-24	0	11.84	9.200	-	-	-	0	0	-	11.51	8.944	-	-	-	0	-	-1.00%
2015-12-23	0	11.96	11.96	12.02	11.94	12.10	8,000	96,165	12.021	11.63	11.63	11.69	11.61	11.76	8,229	11.686	-0.66%
2015-12-22	0	12.04	12.02	12.10	11.90	12.08	8,800	105,618	12.002	11.70	11.69	11.76	11.57	11.74	9,052	11.668	0.33%
2015-12-21	0	12.00	11.96	12.02	11.90	12.04	25,400	304,760	11.998	11.67	11.63	11.69	11.57	11.70	26,127	11.664	3.81%
2015-12-18	0	11.56	11.54	11.60	11.56	11.62	8,650	100,190	11.583	11.24	11.22	11.28	11.24	11.30	8,898	11.260	-0.69%
2015-12-17	0	11.64	11.60	11.66	11.44	11.64	7,900	91,439	11.575	11.32	11.28	11.34	11.12	11.32	8,126	11.252	2.28%
2015-12-16	0	11.38	11.32	11.38	11.38	11.38	1,000	11,380	11.380	11.06	11.00	11.06	11.06	11.06	1,029	11.063	0.00%
2015-12-15	0	11.38	11.38	11.44	-	-	0	0	-	11.06	11.06	11.12	-	-	0	-	0.00%
2015-12-14	0	11.38	11.38	11.44	11.00	11.00	250	2,750	11.000	11.06	11.06	11.12	10.69	10.69	257	10.694	2.34%
2015-12-11	0	11.12	11.12	11.18	11.10	11.10	28,635	317,837	11.100	10.81	10.81	10.87	10.79	10.79	29,455	10.791	-0.89%
2015-12-10	0	11.22	11.16	11.22	-	-	0	0	-	10.91	10.85	10.91	-	-	0	-	-0.18%
2015-12-09	0	11.24	11.24	11.30	11.24	11.24	6,000	67,440	11.240	10.93	10.93	10.99	10.93	10.93	6,172	10.927	0.72%
2015-12-08	0	11.16	11.16	11.22	11.12	11.26	3,500	39,375	11.250	10.85	10.85	10.91	10.81	10.95	3,600	10.937	-2.45%
2015-12-07	0	11.44	11.42	11.48	11.36	11.50	6,000	68,690	11.448	11.12	11.10	11.16	11.04	11.18	6,172	11.130	0.88%
2015-12-04	0	11.34	11.28	11.34	-	-	0	0	-	11.02	10.97	11.02	-	-	0	-	-0.53%
2015-12-03	0	11.40	11.40	11.46	-	-	0	0	-	11.08	11.08	11.14	-	-	0	-	1.06%
2015-12-02	0	11.28	11.28	11.34	-	-	0	0	-	10.97	10.97	11.02	-	-	0	-	2.92%
2015-12-01	0	10.96	10.98	11.04	-	-	0	0	-	10.65	10.67	10.73	-	-	0	-	0.74%
2015-11-30	0	10.88	10.82	10.86	-	-	0	0	-	10.58	10.52	10.56	-	-	0	-	-0.37%
2015-11-27	0	10.92	10.86	10.92	-	-	0	0	-	10.62	10.56	10.62	-	-	0	-	-5.70%
2015-11-26	0	11.58	11.56	11.62	-	-	0	0	-	11.26	11.24	11.30	-	-	0	-	0.00%
2015-11-25	0	11.58	11.52	11.58	-	-	0	0	-	11.26	11.20	11.26	-	-	0	-	0.00%
2015-11-24	0	11.58	11.52	11.58	-	-	0	0	-	11.26	11.20	11.26	-	-	0	-	-0.17%
2015-11-23	0	11.60	11.54	11.60	-	-	0	0	-	11.28	11.22	11.28	-	-	0	-	0.00%
2015-11-20	0	11.60	11.58	11.64	-	-	0	0	-	11.28	11.26	11.32	-	-	0	-	1.22%
2015-11-19	0	11.46	11.46	11.52	-	-	0	0	-	11.14	11.14	11.20	-	-	0	-	0.88%
2015-11-18	0	11.36	11.30	11.36	-	-	0	0	-	11.04	10.99	11.04	-	-	0	-	-2.07%
2015-11-17	0	11.60	11.42	11.48	-	-	0	0	-	11.28	11.10	11.16	-	-	0	-	0.00%
2015-11-16	0	11.60	11.56	11.62	-	-	0	0	-	11.28	11.24	11.30	-	-	0	-	0.00%
2015-11-13	0	11.60	11.58	11.64	11.60	11.60	1,000	11,600	11.600	11.28	11.26	11.32	11.28	11.28	1,029	11.277	-1.02%
2015-11-12	0	11.72	11.66	11.72	-	-	0	0	-	11.39	11.34	11.39	-	-	0	-	-0.68%
2015-11-11	0	11.80	11.74	11.80	-	-	0	0	-	11.47	11.41	11.47	-	-	0	-	-0.17%
2015-11-10	0	11.82	11.82	11.88	11.76	11.88	6,000	70,860	11.810	11.49	11.49	11.55	11.43	11.55	6,172	11.481	-0.51%
2015-11-09	0	11.88	11.82	11.88	11.94	11.94	2,000	23,880	11.940	11.55	11.49	11.55	11.61	11.61	2,057	11.608	0.51%
2015-11-06	0	11.82	11.78	11.84	11.82	11.86	2,000	23,680	11.840	11.49	11.45	11.51	11.49	11.53	2,057	11.510	2.43%
2015-11-05	0	11.54	11.54	11.60	-	-	0	0	-	11.22	11.22	11.28	-	-	0	-	0.87%
2015-11-04	0	11.44	11.42	11.48	-	-	0	0	-	11.12	11.10	11.16	-	-	0	-	3.62%
2015-11-03	0	11.04	11.00	11.06	11.04	11.04	7,500	82,800	11.040	10.73	10.69	10.75	10.73	10.73	7,715	10.733	-1.25%
2015-11-02	0	11.18	9.210	-	-	-	0	0	-	10.87	8.954	-	-	-	0	-	0.00%
2015-10-30	0	11.18	11.18	11.24	-	-	0	0	-	10.87	10.87	10.93	-	-	0	-	0.00%
2015-10-29	0	11.18	11.18	11.24	-	-	0	0	-	10.87	10.87	10.93	-	-	0	-	0.18%
2015-10-28	0	11.16	11.10	11.16	-	-	0	0	-	10.85	10.79	10.85	-	-	0	-	-2.11%
2015-10-27	0	11.40	11.38	11.44	-	-	0	0	-	11.08	11.06	11.12	-	-	0	-	0.00%
2015-10-26	0	11.40	11.42	11.48	-	-	0	0	-	11.08	11.10	11.16	-	-	0	-	0.35%
2015-10-23	0	11.36	11.36	11.42	-	-	0	0	-	11.04	11.04	11.10	-	-	0	-	1.43%
2015-10-22	0	11.20	11.14	11.20	-	-	0	0	-	10.89	10.83	10.89	-	-	0	-	-1.75%
2015-10-20	0	11.40	11.42	11.48	-	-	0	0	-	11.08	11.10	11.16	-	-	0	-	1.24%
2015-10-19	0	11.26	11.26	11.32	11.18	11.18	7,500	83,850	11.180	10.95	10.95	11.00	10.87	10.87	7,715	10.869	1.26%
2015-10-16	0	11.12	11.12	11.18	11.00	11.00	1,000	11,000	11.000	10.81	10.81	10.87	10.69	10.69	1,029	10.694	1.46%
2015-10-15	0	10.96	10.96	11.02	-	-	0	0	-	10.65	10.65	10.71	-	-	0	-	2.05%
2015-10-14	0	10.74	10.70	10.76	-	-	0	0	-	10.44	10.40	10.46	-	-	0	-	-2.19%
2015-10-13	0	10.98	10.92	10.98	-	-	0	0	-	10.67	10.62	10.67	-	-	0	-	-0.18%
2015-10-12	0	11.00	10.98	11.04	11.00	11.00	1,500	16,500	11.000	10.69	10.67	10.73	10.69	10.69	1,543	10.694	3.97%
2015-10-09	0	10.58	10.54	10.58	-	-	0	0	-	10.29	10.25	10.29	-	-	0	-	-1.86%
2015-10-08	0	10.78	10.34	-	-	-	0	0	-	10.48	10.05	-	-	-	0	-	0.00%
2015-10-07	0	10.78	10.78	10.82	-	-	0	0	-	10.48	10.48	10.52	-	-	0	-	4.26%
2015-10-06	0	10.34	10.32	10.38	-	-	0	0	-	10.05	10.03	10.09	-	-	0	-	0.19%
2015-10-05	0	10.32	10.32	10.38	-	-	0	0	-	10.03	10.03	10.09	-	-	0	-	1.18%
2015-10-02	0	10.20	10.18	10.24	-	-	0	0	-	9.916	9.897	9.955	-	-	0	-	2.20%
2015-09-30	0	9.980	9.980	10.02	-	-	0	0	-	9.702	9.702	9.741	-	-	0	-	0.60%
2015-09-29	0	9.920	9.890	9.940	-	-	0	0	-	9.644	9.615	9.663	-	-	0	-	0.00%
2015-09-25	0	9.920	9.880	9.920	9.950	9.950	1,000	9,950	9.9500	9.644	9.605	9.644	9.673	9.673	1,029	9.6730	-1.98%
2015-09-24	0	10.12	10.10	10.16	-	-	0	0	-	9.838	9.819	9.877	-	-	0	-	0.00%
2015-09-23	0	10.12	10.08	10.14	-	-	0	0	-	9.838	9.799	9.858	-	-	0	-	-0.39%
2015-09-22	0	10.16	10.10	10.16	-	-	0	0	-	9.877	9.819	9.877	-	-	0	-	-0.59%
2015-09-21	0	10.22	10.22	10.28	-	-	0	0	-	9.935	9.935	9.994	-	-	0	-	2.00%
2015-09-18	0	10.02	10.02	10.08	-	-	0	0	-	9.741	9.741	9.799	-	-	0	-	0.80%
2015-09-17	0	9.940	7.810	-	-	-	0	0	-	9.663	7.593	-	-	-	0	-	-1.78%
2015-09-16	0	10.12	10.12	10.18	-	-	0	0	-	9.838	9.838	9.897	-	-	0	-	5.64%
2015-09-15	0	9.580	9.530	9.570	-	-	0	0	-	9.313	9.265	9.304	-	-	0	-	-8.06%
2015-09-14	0	10.42	9.800	10.42	-	-	0	0	-	10.13	9.527	10.13	-	-	0	-	0.00%
2015-09-11	0	10.42	10.38	10.42	-	-	0	0	-	10.13	10.09	10.13	-	-	0	-	-2.43%
2015-09-10	0	10.68	7.800	-	-	-	0	0	-	10.38	7.583	-	-	-	0	-	0.00%
2015-09-09	0	10.68	10.68	10.74	-	-	0	0	-	10.38	10.38	10.44	-	-	0	-	1.33%
2015-09-08	0	10.54	10.52	10.58	10.10	10.54	24,250	254,605	10.499	10.25	10.23	10.29	9.819	10.25	24,944	10.207	3.94%
2015-09-07	0	10.14	10.08	10.14	-	-	0	0	-	9.858	9.799	9.858	-	-	0	-	-1.74%
2015-09-04	0	10.32	10.32	10.38	10.22	10.22	10,000	102,200	10.220	10.03	10.03	10.09	9.935	9.935	10,286	9.9355	-1.53%
2015-09-02	0	10.48	10.44	10.50	10.48	10.48	17,500	183,400	10.480	10.19	10.15	10.21	10.19	10.19	18,001	10.188	0.77%
2015-09-01	0	10.40	10.38	10.44	10.40	10.40	500	5,200	10.400	10.11	10.09	10.15	10.11	10.11	514	10.110	-3.17%
2015-08-31	0	10.74	10.74	10.80	10.52	10.52	6,500	68,380	10.520	10.44	10.44	10.50	10.23	10.23	6,686	10.227	0.94%
2015-08-28	0	10.64	10.62	10.68	-	-	0	0	-	10.34	10.32	10.38	-	-	0	-	0.19%
2015-08-27	0	10.62	10.62	10.68	-	-	0	0	-	10.32	10.32	10.38	-	-	0	-	7.06%
2015-08-26	0	9.920	9.880	9.920	9.970	10.26	33,500	337,227	10.067	9.644	9.605	9.644	9.692	9.974	34,459	9.7862	-1.59%
2015-08-25	0	10.08	10.02	10.08	-	-	0	0	-	9.799	9.741	9.799	-	-	0	-	-5.79%
2015-08-24	0	10.70	10.68	10.72	10.60	10.72	18,323	194,890	10.636	10.40	10.38	10.42	10.30	10.42	18,848	10.340	-8.86%
2015-08-21	0	11.74	7.810	-	11.74	12.00	2,250	26,740	11.884	11.41	7.593	-	11.41	11.67	2,314	11.554	-4.71%
2015-08-20	0	12.32	12.32	12.38	12.30	12.34	1,500	18,470	12.313	11.98	11.98	12.04	11.96	12.00	1,543	11.971	-2.84%
2015-08-19	0	12.68	12.66	12.72	12.42	12.68	8,250	103,310	12.522	12.33	12.31	12.37	12.07	12.33	8,486	12.174	0.48%
2015-08-18	0	12.62	12.56	12.62	-	-	0	0	-	12.27	12.21	12.27	-	-	0	-	-5.96%
2015-08-17	0	13.42	13.40	13.48	-	-	0	0	-	13.05	13.03	13.10	-	-	0	-	0.60%
2015-08-14	0	13.34	13.36	13.42	-	-	0	0	-	12.97	12.99	13.05	-	-	0	-	0.76%
2015-08-13	0	13.24	13.22	13.30	12.94	13.26	4,250	55,845	13.140	12.87	12.85	12.93	12.58	12.89	4,372	12.774	2.32%
2015-08-12	0	12.94	12.86	12.94	-	-	0	0	-	12.58	12.50	12.58	-	-	0	-	-1.82%
2015-08-11	0	13.18	13.16	13.22	-	-	0	0	-	12.81	12.79	12.85	-	-	0	-	0.00%
2015-08-10	0	13.18	13.18	13.24	-	-	0	0	-	12.81	12.81	12.87	-	-	0	-	3.29%
2015-08-07	0	12.76	12.76	12.84	-	-	0	0	-	12.40	12.40	12.48	-	-	0	-	1.27%
2015-08-06	0	12.60	12.54	12.60	-	-	0	0	-	12.25	12.19	12.25	-	-	0	-	-0.32%
2015-08-05	0	12.64	12.58	12.64	-	-	0	0	-	12.29	12.23	12.29	-	-	0	-	-1.71%
2015-08-04	0	12.86	12.84	12.92	12.60	12.60	6,000	75,600	12.600	12.50	12.48	12.56	12.25	12.25	6,172	12.249	3.21%
2015-08-03	0	12.46	12.48	12.54	12.40	12.40	2,000	24,800	12.400	12.11	12.13	12.19	12.05	12.05	2,057	12.055	0.65%
2015-07-31	0	12.38	12.40	12.46	12.36	12.36	5,000	61,800	12.360	12.04	12.05	12.11	12.02	12.02	5,143	12.016	0.16%
2015-07-30	0	12.36	12.32	12.38	12.36	12.36	750	9,270	12.360	12.02	11.98	12.04	12.02	12.02	771	12.016	0.00%
2015-07-29	0	12.36	11.80	-	-	-	0	0	-	12.02	11.47	-	-	-	0	-	0.00%
2015-07-28	0	12.36	12.36	12.42	12.26	12.36	4,250	52,330	12.313	12.02	12.02	12.07	11.92	12.02	4,372	11.970	-1.12%
2015-07-27	0	12.50	12.44	12.50	13.28	13.28	5,000	66,400	13.280	12.15	12.09	12.15	12.91	12.91	5,143	12.910	-7.82%
2015-07-24	0	13.56	13.50	13.56	-	-	0	0	-	13.18	13.12	13.18	-	-	0	-	-2.31%
2015-07-23	0	13.88	13.80	13.88	13.50	13.90	7,000	95,800	13.686	13.49	13.42	13.49	13.12	13.51	7,200	13.305	2.36%
2015-07-22	0	13.56	13.54	13.60	13.28	13.68	31,250	421,265	13.481	13.18	13.16	13.22	12.91	13.30	32,145	13.105	0.00%
2015-07-21	0	13.56	13.54	13.60	13.56	13.56	19,000	257,640	13.560	13.18	13.16	13.22	13.18	13.18	19,544	13.182	0.30%
2015-07-20	0	13.52	13.52	13.60	-	-	0	0	-	13.14	13.14	13.22	-	-	0	-	1.20%
2015-07-17	0	13.36	13.36	13.42	-	-	0	0	-	12.99	12.99	13.05	-	-	0	-	3.57%
2015-07-16	0	12.90	12.84	12.90	12.70	12.92	7,000	89,865	12.838	12.54	12.48	12.54	12.35	12.56	7,200	12.480	1.42%
2015-07-15	0	12.72	12.64	12.72	-	-	0	0	-	12.37	12.29	12.37	-	-	0	-	-5.07%
2015-07-14	0	13.40	13.34	13.40	-	-	0	0	-	13.03	12.97	13.03	-	-	0	-	-0.59%
2015-07-13	0	13.48	13.42	13.48	13.34	13.48	4,500	60,520	13.449	13.10	13.05	13.10	12.97	13.10	4,629	13.074	5.64%
2015-07-10	0	12.76	12.76	12.82	-	-	0	0	-	12.40	12.40	12.46	-	-	0	-	6.33%
2015-07-09	0	12.00	11.96	12.02	11.12	12.04	240,050	2,715,645	11.313	11.67	11.63	11.69	10.81	11.70	246,925	10.998	7.91%
2015-07-08	0	11.12	2.210	11.12	11.02	11.50	137,000	1,551,305	11.323	10.81	2.148	10.81	10.71	11.18	140,923	11.008	-7.18%
2015-07-07	0	11.98	11.94	12.02	-	-	0	0	-	11.65	11.61	11.69	-	-	0	-	-6.99%
2015-07-06	0	12.88	11.50	12.86	12.34	13.30	40,750	525,175	12.888	12.52	11.18	12.50	12.00	12.93	41,917	12.529	1.74%
2015-07-03	0	12.66	12.68	12.70	2.210	13.46	46,250	593,947	12.842	12.31	12.33	12.35	2.148	13.09	47,575	12.485	-6.08%
2015-07-02	0	13.48	13.42	13.48	13.18	14.00	15,500	210,480	13.579	13.10	13.05	13.10	12.81	13.61	15,944	13.201	-7.16%
2015-06-30	0	14.52	14.50	14.58	13.48	14.40	10,500	144,850	13.795	14.12	14.10	14.17	13.10	14.00	10,801	13.411	5.37%
2015-06-29	0	13.78	13.80	13.86	13.24	14.36	96,250	1,339,560	13.918	13.40	13.42	13.47	12.87	13.96	99,006	13.530	-3.77%
2015-06-26	0	14.32	14.24	14.32	14.28	15.20	1,500	21,890	14.593	13.92	13.84	13.92	13.88	14.78	1,543	14.187	-7.13%
2015-06-25	0	15.42	15.34	15.40	-	-	0	0	-	14.99	14.91	14.97	-	-	0	-	-3.14%
2015-06-24	0	15.92	15.92	16.00	15.60	15.96	64,000	1,010,800	15.794	15.48	15.48	15.55	15.17	15.52	65,833	15.354	1.79%
2015-06-23	0	15.64	15.64	15.70	-	-	0	0	-	15.20	15.20	15.26	-	-	0	-	0.77%
2015-06-22	0	15.52	13.24	19.80	15.00	15.52	98,500	1,512,405	15.354	15.09	12.87	19.25	14.58	15.09	101,321	14.927	1.57%
2015-06-19	0	15.28	13.24	20.90	15.28	16.04	20,750	328,030	15.809	14.85	12.87	20.32	14.85	15.59	21,344	15.369	-6.37%
2015-06-18	0	16.32	16.24	16.32	16.72	16.72	40,000	668,800	16.720	15.87	15.79	15.87	16.25	16.25	41,146	16.255	-2.97%
2015-06-17	0	16.82	16.82	16.90	16.44	16.44	8,000	131,520	16.440	16.35	16.35	16.43	15.98	15.98	8,229	15.982	0.96%
2015-06-16	0	16.66	16.60	16.68	16.70	16.92	7,250	122,615	16.912	16.20	16.14	16.22	16.24	16.45	7,458	16.442	-2.80%
2015-06-15	0	17.14	17.04	17.12	-	-	0	0	-	16.66	16.57	16.64	-	-	0	-	-1.15%
2015-06-12	0	17.34	17.34	24.90	17.34	17.34	250	4,335	17.340	16.86	16.86	24.21	16.86	16.86	257	16.857	0.81%
2015-06-11	0	17.20	17.20	17.28	17.14	17.14	30,000	514,200	17.140	16.72	16.72	16.80	16.66	16.66	30,859	16.663	1.18%
2015-06-10	0	17.00	14.52	19.88	16.72	17.26	11,750	199,320	16.963	16.53	14.12	19.33	16.25	16.78	12,086	16.491	1.67%
2015-06-09	0	16.72	16.72	16.80	16.72	16.88	11,000	184,880	16.807	16.25	16.25	16.33	16.25	16.41	11,315	16.339	0.24%
2015-06-08	0	16.68	16.60	16.68	16.44	16.68	26,750	441,360	16.499	16.22	16.14	16.22	15.98	16.22	27,516	16.040	0.97%
2015-06-05	0	16.52	16.52	16.60	16.34	16.52	39,000	641,270	16.443	16.06	16.06	16.14	15.89	16.06	40,117	15.985	0.85%
2015-06-04	0	16.38	16.40	16.48	15.80	15.80	5,000	79,000	15.800	15.92	15.94	16.02	15.36	15.36	5,143	15.360	-2.03%
2015-06-03	0	16.72	16.64	16.72	16.40	16.72	11,250	187,060	16.628	16.25	16.18	16.25	15.94	16.25	11,572	16.165	0.60%
2015-06-02	0	16.62	16.60	16.68	16.22	16.62	17,000	276,500	16.265	16.16	16.14	16.22	15.77	16.16	17,487	15.812	3.75%
2015-06-01	0	16.02	16.00	16.06	15.46	16.02	31,000	491,680	15.861	15.57	15.55	15.61	15.03	15.57	31,888	15.419	4.30%
2015-05-29	0	15.36	15.36	15.44	15.16	15.36	4,250	65,180	15.337	14.93	14.93	15.01	14.74	14.93	4,372	14.909	-5.30%
2015-05-28	0	16.22	14.52	18.88	16.22	16.22	14,000	227,080	16.220	15.77	14.12	18.35	15.77	15.77	14,401	15.768	-0.49%
2015-05-27	0	16.30	16.30	16.38	16.26	16.28	95,500	1,547,135	16.200	15.85	15.85	15.92	15.81	15.83	98,235	15.749	-0.12%
2015-05-26	0	16.32	16.32	16.40	15.68	16.22	12,250	196,895	16.073	15.87	15.87	15.94	15.24	15.77	12,601	15.626	5.02%
2015-05-22	0	15.54	15.54	15.62	15.28	15.46	11,500	177,430	15.429	15.11	15.11	15.19	14.85	15.03	11,829	14.999	1.57%
2015-05-21	0	15.30	15.28	15.36	-	-	0	0	-	14.87	14.85	14.93	-	-	0	-	3.10%
2015-05-20	0	14.84	14.84	14.92	-	-	0	0	-	14.43	14.43	14.50	-	-	0	-	0.95%
2015-05-19	0	14.70	14.62	14.70	14.28	14.70	95,500	1,400,980	14.670	14.29	14.21	14.29	13.88	14.29	98,235	14.262	2.94%
2015-05-18	0	14.28	14.28	14.34	-	-	0	0	-	13.88	13.88	13.94	-	-	0	-	1.71%
2015-05-15	0	14.04	13.32	14.58	14.04	14.08	75,000	1,053,650	14.049	13.65	12.95	14.17	13.65	13.69	77,148	13.658	-3.44%
2015-05-14	0	14.54	14.46	14.54	14.44	14.56	80,750	1,170,280	14.493	14.14	14.06	14.14	14.04	14.15	83,063	14.089	0.00%
2015-05-13	0	14.54	14.54	14.62	-	-	0	0	-	14.14	14.14	14.21	-	-	0	-	1.96%
2015-05-12	0	14.26	13.24	14.88	14.10	14.36	38,500	549,555	14.274	13.86	12.87	14.47	13.71	13.96	39,603	13.877	0.71%
2015-05-11	0	14.16	14.16	14.24	13.70	13.94	170,000	2,334,660	13.733	13.77	13.77	13.84	13.32	13.55	174,868	13.351	3.81%
2015-05-08	0	13.64	13.64	13.70	13.40	13.70	20,000	271,555	13.578	13.26	13.26	13.32	13.03	13.32	20,573	13.200	3.02%
2015-05-07	0	13.24	13.20	13.28	13.24	13.24	2,000	26,480	13.240	12.87	12.83	12.91	12.87	12.87	2,057	12.871	-2.65%
2015-05-06	0	13.60	13.24	14.28	13.60	13.60	150,000	2,040,000	13.600	13.22	12.87	13.88	13.22	13.22	154,296	13.221	0.15%
2015-05-05	0	13.58	13.52	13.60	-	-	0	0	-	13.20	13.14	13.22	-	-	0	-	-3.55%
2015-05-04	0	14.08	14.04	14.10	14.08	14.08	250	3,520	14.080	13.69	13.65	13.71	13.69	13.69	257	13.688	-0.14%
2015-04-30	0	14.10	14.04	14.12	-	-	0	0	-	13.71	13.65	13.73	-	-	0	-	0.00%
2015-04-29	0	14.10	14.10	14.18	14.10	14.10	2,250	31,725	14.100	13.71	13.71	13.79	13.71	13.71	2,314	13.707	2.17%
2015-04-28	0	13.80	13.78	13.86	13.70	14.02	9,250	128,245	13.864	13.42	13.40	13.47	13.32	13.63	9,515	13.478	-2.40%
2015-04-27	0	14.14	13.22	14.22	-	-	0	0	-	13.75	12.85	13.82	-	-	0	-	0.00%
2015-04-24	0	14.14	14.14	14.22	13.70	14.10	4,750	66,055	13.906	13.75	13.75	13.82	13.32	13.71	4,886	13.519	1.73%
2015-04-23	0	13.90	13.84	13.90	13.80	14.02	5,500	76,960	13.993	13.51	13.45	13.51	13.42	13.63	5,658	13.603	0.29%
2015-04-22	0	13.86	13.82	13.88	13.86	13.86	15,250	211,365	13.860	13.47	13.44	13.49	13.47	13.47	15,687	13.474	4.84%
2015-04-21	0	13.22	11.52	14.88	13.18	13.22	9,000	118,820	13.202	12.85	11.20	14.47	12.81	12.85	9,258	12.835	1.07%
2015-04-20	0	13.08	13.02	13.10	13.10	13.24	42,000	552,970	13.166	12.72	12.66	12.74	12.74	12.87	43,203	12.799	-0.76%
2015-04-17	0	13.18	13.12	13.18	13.24	13.30	106,750	1,419,425	13.297	12.81	12.75	12.81	12.87	12.93	109,807	12.927	1.07%
2015-04-16	0	13.04	13.06	13.12	12.84	13.04	750	9,730	12.973	12.68	12.70	12.75	12.48	12.68	771	12.612	2.84%
2015-04-15	0	12.68	12.68	12.76	12.64	13.10	10,500	133,950	12.757	12.33	12.33	12.40	12.29	12.74	10,801	12.402	-3.94%
2015-04-14	0	13.20	12.90	13.20	13.02	13.20	7,750	101,275	13.068	12.83	12.54	12.83	12.66	12.83	7,972	12.704	0.00%
2015-04-13	0	13.20	13.00	16.88	13.20	13.22	6,000	79,240	13.207	12.83	12.64	16.41	12.83	12.85	6,172	12.839	2.96%
2015-04-10	0	12.82	11.52	13.22	-	-	0	0	-	12.46	11.20	12.85	-	-	0	-	0.00%
2015-04-09	0	12.82	12.72	12.80	12.76	12.92	41,750	536,430	12.849	12.46	12.37	12.44	12.40	12.56	42,946	12.491	-2.73%
2015-04-08	0	13.18	13.18	13.22	13.16	13.22	4,500	59,460	13.213	12.81	12.81	12.85	12.79	12.85	4,629	12.845	2.17%
2015-04-02	0	12.90	12.88	12.96	12.74	12.96	233,000	3,010,870	12.922	12.54	12.52	12.60	12.39	12.60	239,673	12.562	0.55%
2015-04-01	0	12.92	12.92	12.98	12.80	12.80	399,000	5,107,200	12.800	12.47	12.47	12.53	12.36	12.36	413,304	12.357	0.94%
2015-03-31	0	12.80	12.50	14.82	12.80	12.80	500	6,400	12.800	12.36	12.07	14.31	12.36	12.36	518	12.357	1.59%
2015-03-30	0	12.60	12.56	12.62	12.60	12.60	2,000	25,200	12.600	12.16	12.13	12.18	12.16	12.16	2,072	12.164	1.45%
2015-03-27	0	12.42	12.42	12.48	12.36	12.40	320,000	3,967,200	12.398	11.99	11.99	12.05	11.93	11.97	331,472	11.968	1.47%
2015-03-26	0	12.24	12.26	12.32	12.24	12.32	166,500	2,040,780	12.257	11.82	11.84	11.89	11.82	11.89	172,469	11.833	-1.77%
2015-03-25	0	12.46	12.46	12.54	12.36	12.46	8,250	102,480	12.422	12.03	12.03	12.11	11.93	12.03	8,546	11.992	1.14%
2015-03-24	0	12.32	12.32	12.38	12.30	12.40	100,500	1,246,100	12.399	11.89	11.89	11.95	11.87	11.97	104,103	11.970	-0.16%
2015-03-23	0	12.34	12.26	12.34	12.38	12.40	20,500	254,190	12.400	11.91	11.84	11.91	11.95	11.97	21,235	11.970	1.48%
2015-03-20	0	12.16	12.16	12.22	-	-	0	0	-	11.74	11.74	11.80	-	-	0	-	0.16%
2015-03-19	0	12.14	12.10	12.16	12.00	12.18	3,750	45,325	12.087	11.72	11.68	11.74	11.58	11.76	3,884	11.668	1.17%
2015-03-18	0	12.00	12.00	12.06	11.80	11.90	12,750	151,120	11.853	11.58	11.58	11.64	11.39	11.49	13,207	11.442	2.39%
2015-03-17	0	11.72	11.72	11.78	-	-	0	0	-	11.31	11.31	11.37	-	-	0	-	0.51%
2015-03-16	0	11.66	11.66	11.74	11.48	11.62	3,250	37,345	11.491	11.26	11.26	11.33	11.08	11.22	3,367	11.093	2.28%
2015-03-13	0	11.40	11.40	11.44	-	-	0	0	-	11.01	11.01	11.04	-	-	0	-	1.24%
2015-03-12	0	11.26	11.26	11.32	-	-	0	0	-	10.87	10.87	10.93	-	-	0	-	0.18%
2015-03-11	0	11.24	11.24	11.30	11.24	11.24	2,250	25,290	11.240	10.85	10.85	10.91	10.85	10.85	2,331	10.851	0.36%
2015-03-10	0	11.20	11.14	11.20	11.16	11.24	10,500	117,695	11.209	10.81	10.75	10.81	10.77	10.85	10,876	10.821	0.36%
2015-03-09	0	11.16	11.12	11.18	11.00	11.20	33,365	370,705	11.111	10.77	10.74	10.79	10.62	10.81	34,561	10.726	0.00%
2015-03-06	0	11.16	11.10	11.16	-	-	0	0	-	10.77	10.72	10.77	-	-	0	-	-1.93%
2015-03-05	0	11.38	11.32	11.38	-	-	0	0	-	10.99	10.93	10.99	-	-	0	-	-0.35%
2015-03-04	0	11.42	-	11.48	11.20	11.44	8,500	95,505	11.236	11.02	-	11.08	10.81	11.04	8,805	10.847	2.51%
2015-03-03	0	11.14	11.10	11.16	11.24	11.24	10,000	112,400	11.240	10.75	10.72	10.77	10.85	10.85	10,358	10.851	-1.94%
2015-03-02	0	11.36	-	11.80	11.32	11.36	112,250	1,274,930	11.358	10.97	-	11.39	10.93	10.97	116,274	10.965	1.61%
2015-02-27	0	11.18	10.62	11.24	11.18	11.22	53,250	596,455	11.201	10.79	10.25	10.85	10.79	10.83	55,159	10.813	0.18%
2015-02-26	0	11.16	11.16	11.22	11.00	11.00	2,000	22,000	11.000	10.77	10.77	10.83	10.62	10.62	2,072	10.619	0.90%
2015-02-25	0	11.06	11.00	11.06	11.10	11.10	500	5,550	11.100	10.68	10.62	10.68	10.72	10.72	518	10.716	-1.43%
2015-02-24	0	11.22	11.20	11.22	-	-	0	0	-	10.83	10.81	10.83	-	-	0	-	-0.18%
2015-02-23	0	11.24	11.20	11.26	11.22	11.24	5,250	58,910	11.221	10.85	10.81	10.87	10.83	10.85	5,438	10.833	0.18%
2015-02-18	0	11.22	10.62	11.32	-	-	0	0	-	10.83	10.25	10.93	-	-	0	-	0.00%
2015-02-17	0	11.22	11.22	11.28	-	-	0	0	-	10.83	10.83	10.89	-	-	0	-	1.81%
2015-02-16	0	11.02	11.04	11.10	10.74	11.00	109,250	1,201,425	10.997	10.64	10.66	10.72	10.37	10.62	113,167	10.616	2.61%
2015-02-13	0	10.74	10.74	10.80	10.74	10.74	10,000	107,400	10.740	10.37	10.37	10.43	10.37	10.37	10,358	10.368	1.13%
2015-02-12	0	10.62	10.60	10.66	-	-	0	0	-	10.25	10.23	10.29	-	-	0	-	0.95%
2015-02-11	0	10.52	10.52	10.58	10.52	10.56	25,000	263,100	10.524	10.16	10.16	10.21	10.16	10.19	25,896	10.160	1.35%
2015-02-10	0	10.38	10.36	10.42	10.38	10.38	1,000	10,380	10.380	10.02	10.00	10.06	10.02	10.02	1,036	10.021	1.96%
2015-02-09	0	10.18	10.12	10.18	-	-	0	0	-	9.828	9.770	9.828	-	-	0	-	-0.59%
2015-02-06	0	10.24	10.18	10.24	-	-	0	0	-	9.886	9.828	9.886	-	-	0	-	-1.35%
2015-02-05	0	10.38	10.34	10.40	10.52	10.52	3,000	31,560	10.520	10.02	9.982	10.04	10.16	10.16	3,108	10.156	0.00%
2015-02-04	0	10.38	10.32	10.38	-	-	0	0	-	10.02	9.963	10.02	-	-	0	-	-0.19%
2015-02-03	0	10.40	10.40	10.46	-	-	0	0	-	10.04	10.04	10.10	-	-	0	-	2.16%
2015-02-02	0	10.18	10.18	10.24	10.12	10.30	33,750	344,155	10.197	9.828	9.828	9.886	9.770	9.944	34,960	9.8443	-1.36%
2015-01-30	0	10.32	10.32	10.36	10.32	10.44	24,250	250,290	10.321	9.963	9.963	10.00	9.963	10.08	25,119	9.9640	-0.96%
2015-01-29	0	10.42	10.42	10.48	10.38	10.42	43,000	447,740	10.413	10.06	10.06	10.12	10.02	10.06	44,542	10.052	-1.14%
2015-01-28	0	10.54	10.52	10.54	10.60	10.60	165,000	1,749,000	10.600	10.18	10.16	10.18	10.23	10.23	170,915	10.233	-0.75%
2015-01-27	0	10.62	10.62	10.68	10.54	10.54	5,000	52,700	10.540	10.25	10.25	10.31	10.18	10.18	5,179	10.175	0.19%
2015-01-26	0	10.60	10.60	10.66	10.50	10.58	34,000	358,920	10.557	10.23	10.23	10.29	10.14	10.21	35,219	10.191	0.57%
2015-01-23	0	10.54	10.48	10.54	10.60	10.60	10,000	106,000	10.600	10.18	10.12	10.18	10.23	10.23	10,358	10.233	-0.38%
2015-01-22	0	10.58	10.54	10.60	10.58	10.58	80,000	846,400	10.580	10.21	10.18	10.23	10.21	10.21	82,868	10.214	0.00%
2015-01-21	0	10.58	10.52	10.58	10.52	10.58	7,500	79,200	10.560	10.21	10.16	10.21	10.16	10.21	7,769	10.195	3.52%
2015-01-20	0	10.22	10.22	10.28	10.08	10.14	20,750	210,360	10.138	9.866	9.866	9.924	9.731	9.789	21,494	9.7870	2.20%
2015-01-19	0	10.00	9.950	10.00	10.10	10.10	250	2,525	10.100	9.654	9.606	9.654	9.750	9.750	259	9.7504	-3.85%
2015-01-16	0	10.40	10.42	10.46	-	-	0	0	-	10.04	10.06	10.10	-	-	0	-	0.39%
2015-01-15	0	10.36	10.36	10.42	10.22	10.58	37,000	383,205	10.357	10.00	10.00	10.06	9.866	10.21	38,326	9.9985	0.19%
2015-01-14	0	10.34	10.34	10.40	10.32	10.46	108,750	1,131,125	10.401	9.982	9.982	10.04	9.963	10.10	112,649	10.041	-1.71%
2015-01-13	0	10.52	10.52	10.58	10.50	10.50	500	5,250	10.500	10.16	10.16	10.21	10.14	10.14	518	10.137	1.74%
2015-01-12	0	10.34	10.34	10.40	-	-	0	0	-	9.982	9.982	10.04	-	-	0	-	1.97%
2015-01-09	0	10.14	10.08	10.14	10.10	10.32	280,000	2,857,560	10.206	9.789	9.731	9.789	9.750	9.963	290,038	9.8524	-2.31%
2015-01-08	0	10.38	10.32	10.38	10.40	10.40	750	7,800	10.400	10.02	9.963	10.02	10.04	10.04	777	10.040	-0.19%
2015-01-07	0	10.40	10.40	10.46	10.40	10.42	3,000	31,220	10.407	10.04	10.04	10.10	10.04	10.06	3,108	10.047	-0.76%
2015-01-06	0	10.48	10.48	10.54	10.40	10.48	87,750	917,340	10.454	10.12	10.12	10.18	10.04	10.12	90,896	10.092	3.76%
2015-01-05	0	10.10	10.10	10.16	9.990	10.02	10,000	99,990	9.9990	9.750	9.750	9.808	9.644	9.673	10,358	9.6529	2.85%
2015-01-02	0	9.820	9.800	9.850	9.820	9.820	8,000	78,560	9.8200	9.480	9.461	9.509	9.480	9.480	8,287	9.4801	2.94%
2014-12-31	0	9.540	-	10.40	-	-	0	0	-	9.210	-	10.04	-	-	0	-	0.42%
2014-12-30	0	9.500	9.460	9.500	-	-	0	0	-	9.171	9.133	9.171	-	-	0	-	-2.36%
2014-12-29	0	9.730	9.720	9.770	-	-	0	0	-	9.393	9.384	9.432	-	-	0	-	1.67%
2014-12-24	0	9.570	-	9.730	9.520	9.720	64,000	616,207	9.6282	9.239	-	9.393	9.191	9.384	66,294	9.2950	-1.44%
2014-12-23	0	9.710	9.700	9.730	9.710	9.900	31,500	307,890	9.7743	9.374	9.364	9.393	9.374	9.557	32,629	9.4360	-0.10%
2014-12-22	0	9.720	9.710	9.760	9.690	9.790	56,250	547,412	9.7318	9.384	9.374	9.422	9.355	9.451	58,267	9.3950	-1.52%
2014-12-19	0	9.870	9.830	9.870	-	-	0	0	-	9.528	9.490	9.528	-	-	0	-	-1.20%
2014-12-18	0	9.990	9.960	10.00	10.00	10.02	105,250	1,054,000	10.014	9.644	9.615	9.654	9.654	9.673	109,023	9.6677	0.10%
2014-12-17	0	9.980	9.940	9.990	9.940	9.980	40,000	398,637	9.9659	9.635	9.596	9.644	9.596	9.635	41,434	9.6210	-0.80%
2014-12-16	0	10.06	10.02	10.08	10.12	10.12	250	2,530	10.120	9.712	9.673	9.731	9.770	9.770	259	9.7698	-0.59%
2014-12-15	0	10.12	10.14	10.20	10.04	10.16	45,500	459,105	10.090	9.770	9.789	9.847	9.693	9.808	47,131	9.7410	0.60%
2014-12-12	0	10.06	10.02	10.08	-	-	0	0	-	9.712	9.673	9.731	-	-	0	-	-0.79%
2014-12-11	0	10.14	10.12	10.18	10.02	10.20	32,200	324,780	10.086	9.789	9.770	9.828	9.673	9.847	33,354	9.7373	0.20%
2014-12-10	0	10.12	10.12	10.16	9.700	9.900	36,000	355,200	9.8667	9.770	9.770	9.808	9.364	9.557	37,291	9.5252	5.20%
2014-12-09	0	9.620	9.570	9.620	9.860	10.20	60,250	605,515	10.050	9.287	9.239	9.287	9.519	9.847	62,410	9.7022	-2.93%
2014-12-08	0	9.910	9.910	9.950	9.740	9.960	57,500	563,060	9.7923	9.567	9.567	9.606	9.403	9.615	59,561	9.4534	2.48%
2014-12-05	0	9.670	9.620	9.670	9.620	9.920	22,500	220,655	9.8069	9.335	9.287	9.335	9.287	9.577	23,307	9.4675	-1.43%
2014-12-04	0	9.810	9.810	9.860	9.740	9.800	20,500	200,600	9.7854	9.470	9.470	9.519	9.403	9.461	21,235	9.4467	1.87%
2014-12-03	0	9.630	9.620	9.660	9.350	9.640	39,000	371,600	9.5282	9.297	9.287	9.326	9.026	9.306	40,398	9.1984	2.56%
2014-12-02	0	9.390	9.400	9.440	-	-	0	0	-	9.065	9.075	9.113	-	-	0	-	1.95%
2014-12-01	0	9.210	9.210	9.260	9.180	9.180	1,000	9,180	9.1800	8.891	8.891	8.940	8.862	8.862	1,036	8.8623	0.44%
2014-11-28	0	9.170	9.170	9.210	9.090	9.090	500	4,545	9.0900	8.853	8.853	8.891	8.775	8.775	518	8.7754	0.00%
2014-11-27	0	9.170	9.130	9.170	9.190	9.190	2,000	18,380	9.1900	8.853	8.814	8.853	8.872	8.872	2,072	8.8719	-0.97%
2014-11-26	0	9.260	9.260	9.310	9.240	9.250	22,000	203,300	9.2409	8.940	8.940	8.988	8.920	8.930	22,789	8.9211	1.09%
2014-11-25	0	9.160	9.160	9.200	9.060	9.060	40,000	362,400	9.0600	8.843	8.843	8.882	8.746	8.746	41,434	8.7464	1.78%
2014-11-24	0	9.000	8.980	9.020	9.000	9.030	30,250	272,280	9.0010	8.689	8.669	8.708	8.689	8.717	31,334	8.6895	2.04%
2014-11-21	0	8.820	8.810	8.860	8.730	8.730	22,000	192,060	8.7300	8.515	8.505	8.553	8.428	8.428	22,789	8.4279	1.15%
2014-11-20	0	8.720	8.680	8.720	-	-	0	0	-	8.418	8.380	8.418	-	-	0	-	-0.46%
2014-11-19	0	8.760	8.710	8.750	8.760	8.760	500	4,380	8.7600	8.457	8.409	8.447	8.457	8.457	518	8.4568	-1.24%
2014-11-18	0	8.870	8.830	8.870	-	-	0	0	-	8.563	8.524	8.563	-	-	0	-	-0.78%
2014-11-17	0	8.940	8.910	8.950	9.000	9.000	75,000	675,000	9.0000	8.631	8.602	8.640	8.689	8.689	77,689	8.6885	0.34%
2014-11-14	0	8.910	8.910	8.950	8.890	8.890	5,000	44,450	8.8900	8.602	8.602	8.640	8.582	8.582	5,179	8.5823	0.45%
2014-11-13	0	8.870	8.850	8.890	8.870	8.890	28,500	253,215	8.8847	8.563	8.544	8.582	8.563	8.582	29,522	8.5772	-0.89%
2014-11-12	0	8.950	8.920	8.960	8.950	8.950	3,000	26,850	8.9500	8.640	8.611	8.650	8.640	8.640	3,108	8.6402	2.05%
2014-11-11	0	8.770	8.730	8.770	8.820	9.000	88,500	786,062	8.8821	8.466	8.428	8.466	8.515	8.689	91,673	8.5747	-0.11%
2014-11-10	0	8.780	8.770	8.820	-	-	0	0	-	8.476	8.466	8.515	-	-	0	-	1.15%
2014-11-07	0	8.680	8.630	8.670	8.710	8.840	57,000	499,065	8.7555	8.380	8.331	8.370	8.409	8.534	59,043	8.4525	-0.91%
2014-11-06	0	8.760	8.740	8.780	-	-	0	0	-	8.457	8.438	8.476	-	-	0	-	0.00%
2014-11-05	0	8.760	8.760	8.800	8.720	8.940	20,000	176,482	8.8241	8.457	8.457	8.495	8.418	8.631	20,717	8.5187	-1.57%
2014-11-04	0	8.900	8.860	8.900	-	-	0	0	-	8.592	8.553	8.592	-	-	0	-	-0.56%
2014-11-03	0	8.950	8.950	8.990	-	-	0	0	-	8.640	8.640	8.679	-	-	0	-	0.34%
2014-10-31	0	8.920	8.890	8.930	8.700	8.920	32,500	284,060	8.7403	8.611	8.582	8.621	8.399	8.611	33,665	8.4378	1.59%
2014-10-30	0	8.780	8.790	8.830	-	-	0	0	-	8.476	8.486	8.524	-	-	0	-	0.23%
2014-10-29	0	8.760	8.760	8.800	8.760	8.760	3,250	28,470	8.7600	8.457	8.457	8.495	8.457	8.457	3,367	8.4568	0.34%
2014-10-28	0	8.730	8.690	8.730	8.620	8.740	26,250	227,742	8.6759	8.428	8.389	8.428	8.322	8.438	27,191	8.3756	1.51%
2014-10-27	0	8.600	8.560	8.600	-	-	0	0	-	8.302	8.264	8.302	-	-	0	-	0.00%
2014-10-24	0	8.600	8.590	8.630	8.570	8.600	20,000	171,835	8.5918	8.302	8.293	8.331	8.273	8.302	20,717	8.2944	-0.81%
2014-10-23	0	8.670	8.630	8.670	-	-	0	0	-	8.370	8.331	8.370	-	-	0	-	-0.57%
2014-10-22	0	8.720	8.670	8.710	-	-	0	0	-	8.418	8.370	8.409	-	-	0	-	-0.80%
2014-10-21	0	8.790	8.750	8.790	-	-	0	0	-	8.486	8.447	8.486	-	-	0	-	-0.11%
2014-10-20	0	8.800	8.800	8.840	8.800	8.800	8,250	72,600	8.8000	8.495	8.495	8.534	8.495	8.495	8,546	8.4954	0.46%
2014-10-17	0	8.760	8.760	8.800	-	-	0	0	-	8.457	8.457	8.495	-	-	0	-	0.23%
2014-10-16	0	8.740	8.720	8.760	8.720	8.880	106,000	930,360	8.7770	8.438	8.418	8.457	8.418	8.573	109,800	8.4732	-1.47%
2014-10-15	0	8.870	8.860	8.900	8.770	8.880	120,000	1,061,900	8.8492	8.563	8.553	8.592	8.466	8.573	124,302	8.5429	0.57%
2014-10-14	0	8.820	8.800	8.840	8.790	8.890	120,000	1,061,400	8.8450	8.515	8.495	8.534	8.486	8.582	124,302	8.5389	-0.79%
2014-10-13	0	8.890	8.890	8.930	8.840	8.870	180,000	1,594,950	8.8608	8.582	8.582	8.621	8.534	8.563	186,453	8.5542	-0.45%
2014-10-10	0	8.930	8.930	8.970	8.910	8.910	30,000	267,300	8.9100	8.621	8.621	8.660	8.602	8.602	31,075	8.6016	-0.67%
2014-10-09	0	8.990	8.960	9.000	8.990	8.990	38,500	346,115	8.9900	8.679	8.650	8.689	8.679	8.679	39,880	8.6789	0.67%
2014-10-08	0	8.930	8.930	8.980	8.880	8.910	156,250	1,385,042	8.8643	8.621	8.621	8.669	8.573	8.602	161,852	8.5575	-1.65%
2014-10-07	0	9.080	9.040	9.090	9.080	9.080	11,000	99,880	9.0800	8.766	8.727	8.775	8.766	8.766	11,394	8.7658	1.23%
2014-10-06	0	8.970	8.930	8.970	8.880	8.990	11,500	103,060	8.9617	8.660	8.621	8.660	8.573	8.679	11,912	8.6516	1.01%
2014-10-03	0	8.880	8.890	8.930	-	-	0	0	-	8.573	8.582	8.621	-	-	0	-	0.68%
2014-09-30	0	8.820	8.780	8.830	-	-	0	0	-	8.515	8.476	8.524	-	-	0	-	-0.56%
2014-09-29	0	8.870	8.850	8.890	8.870	8.870	8,250	73,177	8.8699	8.563	8.544	8.582	8.563	8.563	8,546	8.5630	-0.22%
2014-09-26	0	8.890	8.860	8.900	-	-	0	0	-	8.582	8.553	8.592	-	-	0	-	0.00%
2014-09-25	0	8.890	8.860	8.900	8.930	8.930	1,000	8,930	8.9300	8.582	8.553	8.592	8.621	8.621	1,036	8.6209	0.45%
2014-09-24	0	8.850	8.850	8.890	8.760	8.760	60,000	525,600	8.7600	8.544	8.544	8.582	8.457	8.457	62,151	8.4568	1.14%
2014-09-23	0	8.750	8.750	8.770	-	-	0	0	-	8.447	8.447	8.466	-	-	0	-	0.00%
2014-09-22	0	8.750	8.730	8.750	8.800	8.810	8,500	74,805	8.8006	8.447	8.428	8.447	8.495	8.505	8,805	8.4960	-1.24%
2014-09-19	0	8.860	8.850	8.890	-	-	0	0	-	8.553	8.544	8.582	-	-	0	-	0.11%
2014-09-18	0	8.850	8.840	8.880	8.810	8.840	118,500	1,044,765	8.8166	8.544	8.534	8.573	8.505	8.534	122,748	8.5114	0.23%
2014-09-17	0	8.830	8.830	8.870	8.750	8.820	88,250	772,950	8.7586	8.524	8.524	8.563	8.447	8.515	91,414	8.4555	0.91%
2014-09-16	0	8.750	8.710	8.750	-	-	0	0	-	8.447	8.409	8.447	-	-	0	-	-2.89%
2014-09-15	0	9.010	9.010	9.050	9.000	9.000	30,000	270,000	9.0000	8.698	8.698	8.737	8.689	8.689	31,075	8.6885	0.00%
2014-09-12	0	9.010	9.010	9.050	9.000	9.000	8,500	76,500	9.0000	8.698	8.698	8.737	8.689	8.689	8,805	8.6885	0.11%
2014-09-11	0	9.000	8.940	8.980	9.050	9.050	2,000	18,100	9.0500	8.689	8.631	8.669	8.737	8.737	2,072	8.7368	0.00%
2014-09-10	0	9.000	8.980	9.020	9.000	9.000	2,250	20,250	9.0000	8.689	8.669	8.708	8.689	8.689	2,331	8.6885	0.45%
2014-09-08	0	8.960	8.960	9.000	-	-	0	0	-	8.650	8.650	8.689	-	-	0	-	0.00%
2014-09-05	0	8.960	8.960	9.000	8.960	8.960	500	4,480	8.9600	8.650	8.650	8.689	8.650	8.650	518	8.6499	0.67%
2014-09-04	0	8.900	8.870	8.910	8.900	8.900	22,000	195,800	8.9000	8.592	8.563	8.602	8.592	8.592	22,789	8.5920	0.23%
2014-09-03	0	8.880	8.880	8.900	-	-	0	0	-	8.573	8.573	8.592	-	-	0	-	0.91%
2014-09-02	0	8.800	8.760	8.800	8.760	8.800	12,000	105,520	8.7933	8.495	8.457	8.495	8.457	8.495	12,430	8.4890	1.15%
2014-09-01	0	8.700	8.700	8.740	8.620	8.700	30,700	266,707	8.6875	8.399	8.399	8.438	8.322	8.399	31,801	8.3869	1.05%
2014-08-29	0	8.610	8.600	8.640	-	-	0	0	-	8.312	8.302	8.341	-	-	0	-	0.70%
2014-08-28	0	8.550	8.510	8.550	-	-	0	0	-	8.254	8.215	8.254	-	-	0	-	-0.58%
2014-08-27	0	8.600	8.560	8.600	8.600	8.600	1,500	12,900	8.6000	8.302	8.264	8.302	8.302	8.302	1,554	8.3024	0.70%
2014-08-26	0	8.540	8.530	8.570	8.510	8.650	401,000	3,456,740	8.6203	8.244	8.235	8.273	8.215	8.351	415,376	8.3220	-0.93%
2014-08-25	0	8.620	8.620	8.660	8.610	8.680	63,500	548,875	8.6437	8.322	8.322	8.360	8.312	8.380	65,776	8.3446	-1.26%
2014-08-22	0	8.730	8.740	8.760	8.710	8.730	25,500	222,505	8.7257	8.428	8.438	8.457	8.409	8.428	26,414	8.4237	0.34%
2014-08-21	0	8.700	8.700	8.740	8.600	8.710	102,000	882,305	8.6500	8.399	8.399	8.438	8.302	8.409	105,657	8.3507	-0.23%
2014-08-20	0	8.720	8.680	8.720	8.740	8.740	2,500	21,850	8.7400	8.418	8.380	8.418	8.438	8.438	2,590	8.4375	-0.34%
2014-08-19	0	8.750	8.750	8.790	8.680	8.770	72,750	635,427	8.7344	8.447	8.447	8.486	8.380	8.466	75,358	8.4321	0.23%
2014-08-18	0	8.730	8.720	8.760	8.620	8.710	93,250	808,432	8.6695	8.428	8.418	8.457	8.322	8.409	96,593	8.3695	1.63%
2014-08-15	0	8.590	8.580	8.620	8.590	8.630	25,000	214,950	8.5980	8.293	8.283	8.322	8.293	8.331	25,896	8.3004	0.70%
2014-08-14	0	8.530	8.490	8.530	8.550	8.550	80,117	684,989	8.5499	8.235	8.196	8.235	8.254	8.254	82,989	8.2540	-0.47%
2014-08-13	0	8.570	8.580	8.620	8.450	8.570	73,367	622,777	8.4885	8.273	8.283	8.322	8.158	8.273	75,997	8.1947	0.12%
2014-08-12	0	8.560	8.560	8.600	8.520	8.550	72,500	618,685	8.5336	8.264	8.264	8.302	8.225	8.254	75,099	8.2382	-0.12%
2014-08-11	0	8.570	8.570	8.610	8.550	8.560	70,000	598,700	8.5529	8.273	8.273	8.312	8.254	8.264	72,509	8.2569	1.42%
2014-08-08	0	8.450	8.420	8.460	8.430	8.450	100,000	844,000	8.4400	8.158	8.129	8.167	8.138	8.158	103,585	8.1479	0.48%
2014-08-07	0	8.410	8.370	8.410	8.520	8.520	75,000	639,000	8.5200	8.119	8.080	8.119	8.225	8.225	77,689	8.2251	-1.52%
2014-08-06	0	8.540	8.550	8.590	8.500	8.500	96,000	816,000	8.5000	8.244	8.254	8.293	8.206	8.206	99,442	8.2058	-0.35%
2014-08-05	0	8.570	8.570	8.610	8.490	8.490	2,000	16,980	8.4900	8.273	8.273	8.312	8.196	8.196	2,072	8.1962	0.94%
2014-08-04	0	8.490	8.490	8.530	8.490	8.490	20,000	169,800	8.4900	8.196	8.196	8.235	8.196	8.196	20,717	8.1962	0.95%
2014-08-01	0	8.410	8.370	8.410	-	-	0	0	-	8.119	8.080	8.119	-	-	0	-	-0.59%
2014-07-31	0	8.460	8.460	8.500	-	-	0	0	-	8.167	8.167	8.206	-	-	0	-	1.56%
2014-07-30	0	8.330	8.320	8.360	8.300	8.390	35,500	296,372	8.3485	8.042	8.032	8.071	8.013	8.100	36,773	8.0596	-0.60%
2014-07-29	0	8.380	8.370	8.410	8.370	8.370	10,000	83,700	8.3700	8.090	8.080	8.119	8.080	8.080	10,358	8.0803	-0.12%
2014-07-28	0	8.390	8.350	8.390	8.330	8.400	18,250	152,600	8.3616	8.100	8.061	8.100	8.042	8.109	18,904	8.0723	2.07%
2014-07-25	0	8.220	8.200	8.240	8.120	8.220	44,750	363,857	8.1309	7.936	7.916	7.955	7.839	7.936	46,354	7.8495	1.86%
2014-07-24	0	8.070	8.070	8.100	-	-	0	0	-	7.791	7.791	7.820	-	-	0	-	1.28%
2014-07-23	0	8.190	8.190	8.230	8.180	8.180	70,000	572,600	8.1800	7.693	7.693	7.730	7.683	7.683	74,527	7.6831	-0.61%
2014-07-22	0	8.240	8.230	8.270	8.210	8.210	75,000	615,750	8.2100	7.739	7.730	7.768	7.711	7.711	79,850	7.7113	2.11%
2014-07-21	0	8.070	8.050	8.080	8.070	8.080	95,000	767,400	8.0779	7.580	7.561	7.589	7.580	7.589	101,144	7.5872	0.00%
2014-07-18	0	8.070	8.080	8.120	8.060	8.060	75,000	604,500	8.0600	7.580	7.589	7.627	7.570	7.570	79,850	7.5704	0.12%
2014-07-17	0	8.060	8.040	8.070	8.060	8.060	8,250	66,495	8.0600	7.570	7.552	7.580	7.570	7.570	8,784	7.5704	-0.25%
2014-07-16	0	8.080	8.060	8.100	-	-	0	0	-	7.589	7.570	7.608	-	-	0	-	0.00%
2014-07-15	0	8.080	8.080	8.110	8.080	8.080	75,000	606,000	8.0800	7.589	7.589	7.617	7.589	7.589	79,850	7.5892	-0.86%
2014-07-14	0	8.150	8.130	8.170	8.090	8.150	115,750	942,917	8.1462	7.655	7.636	7.674	7.599	7.655	123,235	7.6513	0.87%
2014-07-11	0	8.080	8.070	8.110	8.080	8.080	75,000	606,000	8.0800	7.589	7.580	7.617	7.589	7.589	79,850	7.5892	0.87%
2014-07-10	0	8.010	7.970	8.010	-	-	0	0	-	7.523	7.486	7.523	-	-	0	-	-0.62%
2014-07-09	0	8.060	8.020	8.060	8.110	8.110	250	2,027	8.1080	7.570	7.533	7.570	7.617	7.617	266	7.6155	-0.62%
2014-07-08	0	8.110	8.110	8.150	8.090	8.100	150,000	1,214,000	8.0933	7.617	7.617	7.655	7.599	7.608	159,700	7.6017	0.25%
2014-07-07	0	8.090	8.050	8.080	-	-	0	0	-	7.599	7.561	7.589	-	-	0	-	-0.86%
2014-07-04	0	8.160	8.130	8.170	-	-	0	0	-	7.664	7.636	7.674	-	-	0	-	0.00%
2014-07-03	0	8.160	8.120	8.160	8.160	8.160	2,500	20,400	8.1600	7.664	7.627	7.664	7.664	7.664	2,662	7.6644	0.49%
2014-07-02	0	8.120	8.100	8.130	-	-	0	0	-	7.627	7.608	7.636	-	-	0	-	0.00%
2014-06-30	0	8.120	8.120	8.160	-	-	0	0	-	7.627	7.627	7.664	-	-	0	-	0.50%
2014-06-27	0	8.080	8.070	8.110	-	-	50	400	8.0000	7.589	7.580	7.617	-	-	53	7.5141	0.75%
2014-06-26	0	8.020	8.010	8.050	-	-	0	0	-	7.533	7.523	7.561	-	-	0	-	1.26%
2014-06-25	0	7.920	7.920	7.950	7.920	7.950	29,250	231,937	7.9295	7.439	7.439	7.467	7.439	7.467	31,142	7.4478	-0.38%
2014-06-24	0	7.950	7.950	7.980	-	-	0	0	-	7.467	7.467	7.495	-	-	0	-	0.76%
2014-06-23	0	7.890	7.870	7.900	7.890	7.940	112,250	887,302	7.9047	7.411	7.392	7.420	7.411	7.458	119,509	7.4246	0.51%
2014-06-20	0	7.850	7.840	7.880	7.850	7.850	102,000	800,700	7.8500	7.373	7.364	7.401	7.373	7.373	108,596	7.3732	-0.25%
2014-06-19	0	7.870	7.830	7.870	7.980	7.980	250	1,995	7.9800	7.392	7.354	7.392	7.495	7.495	266	7.4953	-1.50%
2014-06-18	0	7.990	7.950	7.990	-	-	0	0	-	7.505	7.467	7.505	-	-	0	-	-0.87%
2014-06-17	0	8.060	8.020	8.050	-	-	0	0	-	7.570	7.533	7.561	-	-	0	-	-1.47%
2014-06-16	0	8.180	8.140	8.180	8.140	8.190	6,750	55,195	8.1770	7.683	7.646	7.683	7.646	7.693	7,187	7.6804	0.74%
2014-06-13	0	8.120	8.120	8.160	-	-	0	0	-	7.627	7.627	7.664	-	-	0	-	1.37%
2014-06-12	0	8.010	7.980	8.010	8.010	8.010	9,750	78,097	8.0099	7.523	7.495	7.523	7.523	7.523	10,381	7.5234	-0.50%
2014-06-11	0	8.050	8.010	8.050	8.020	8.050	12,750	102,622	8.0488	7.561	7.523	7.561	7.533	7.561	13,575	7.5599	0.37%
2014-06-10	0	8.020	8.020	8.060	7.950	7.950	500	3,975	7.9500	7.533	7.533	7.570	7.467	7.467	532	7.4671	0.88%
2014-06-09	0	7.950	7.910	7.950	7.950	7.950	1,000	7,950	7.9500	7.467	7.430	7.467	7.467	7.467	1,065	7.4671	0.63%
2014-06-06	0	7.900	7.860	7.900	7.940	7.940	250	1,985	7.9400	7.420	7.383	7.420	7.458	7.458	266	7.4577	-0.13%
2014-06-05	0	7.910	7.910	7.950	7.810	7.830	2,250	17,595	7.8200	7.430	7.430	7.467	7.336	7.354	2,396	7.3450	0.76%
2014-06-04	0	7.850	7.810	7.850	-	-	0	0	-	7.373	7.336	7.373	-	-	0	-	-1.26%
2014-06-03	0	7.950	7.920	7.960	-	-	0	0	-	7.467	7.439	7.477	-	-	0	-	0.00%
2014-05-30	0	7.950	7.920	7.960	-	-	0	0	-	7.467	7.439	7.477	-	-	0	-	0.63%
2014-05-29	0	7.900	7.860	7.900	-	-	0	0	-	7.420	7.383	7.420	-	-	0	-	-0.50%
2014-05-28	0	7.940	7.910	7.950	7.950	7.950	10,000	79,500	7.9500	7.458	7.430	7.467	7.467	7.467	10,647	7.4671	0.89%
2014-05-27	0	7.870	7.830	7.870	-	-	0	0	-	7.392	7.354	7.392	-	-	0	-	-0.25%
2014-05-26	0	7.890	7.880	7.920	7.850	7.890	4,000	31,535	7.8838	7.411	7.401	7.439	7.373	7.411	4,259	7.4049	1.81%
2014-05-23	0	7.750	7.740	7.780	-	-	0	0	-	7.279	7.270	7.307	-	-	0	-	0.13%
2014-05-22	0	7.740	7.700	7.740	7.740	7.740	75,000	580,500	7.7400	7.270	7.232	7.270	7.270	7.270	79,850	7.2699	0.13%
2014-05-21	0	7.730	7.730	7.770	-	-	0	0	-	7.260	7.260	7.298	-	-	0	-	0.65%
2014-05-20	0	7.680	7.670	7.700	-	-	0	0	-	7.214	7.204	7.232	-	-	0	-	0.00%
2014-05-19	0	7.680	7.680	7.720	7.650	7.650	81,000	619,650	7.6500	7.214	7.214	7.251	7.185	7.185	86,238	7.1853	-0.78%
2014-05-16	0	7.740	7.740	7.780	7.700	7.710	150,000	1,155,750	7.7050	7.270	7.270	7.307	7.232	7.242	159,700	7.2370	-0.13%
2014-05-15	0	7.750	7.720	7.760	7.750	7.750	60,000	465,000	7.7500	7.279	7.251	7.289	7.279	7.279	63,880	7.2793	-1.02%
2014-05-14	0	7.830	7.800	7.840	-	-	0	0	-	7.354	7.326	7.364	-	-	0	-	-0.13%
2014-05-13	0	7.840	7.800	7.840	-	-	0	0	-	7.364	7.326	7.364	-	-	0	-	0.00%
2014-05-12	0	7.840	7.840	7.870	-	-	0	0	-	7.364	7.364	7.392	-	-	0	-	1.29%
2014-05-09	0	7.740	7.730	7.770	7.740	7.740	2,250	17,415	7.7400	7.270	7.260	7.298	7.270	7.270	2,396	7.2699	-0.90%
2014-05-08	0	7.810	7.770	7.810	7.780	7.840	5,000	39,020	7.8040	7.336	7.298	7.336	7.307	7.364	5,323	7.3300	0.13%
2014-05-07	0	7.800	7.760	7.800	7.810	7.810	5,000	39,050	7.8100	7.326	7.289	7.326	7.336	7.336	5,323	7.3356	-1.02%
2014-05-05	0	7.880	7.880	7.920	7.810	7.820	29,650	231,850	7.8196	7.401	7.401	7.439	7.336	7.345	31,567	7.3446	0.25%
2014-05-02	0	7.860	7.840	7.870	7.860	7.860	2,000	15,720	7.8600	7.383	7.364	7.392	7.383	7.383	2,129	7.3826	-0.13%
2014-04-30	0	7.870	7.860	7.900	7.860	7.860	6,000	47,160	7.8600	7.392	7.383	7.420	7.383	7.383	6,388	7.3826	-1.25%
2014-04-29	0	7.970	7.970	8.010	-	-	50	395	7.9000	7.486	7.486	7.523	-	-	53	7.4201	2.44%
2014-04-28	0	7.780	7.750	7.780	7.780	7.780	60,000	466,800	7.7800	7.307	7.279	7.307	7.307	7.307	63,880	7.3074	-1.27%
2014-04-25	0	7.880	7.880	7.910	7.880	7.900	13,000	102,490	7.8838	7.401	7.401	7.430	7.401	7.420	13,841	7.4050	-1.99%
2014-04-24	0	8.040	8.000	8.040	-	-	0	0	-	7.552	7.514	7.552	-	-	0	-	-0.37%
2014-04-23	0	8.070	8.030	8.070	-	-	0	0	-	7.580	7.542	7.580	-	-	0	-	-0.49%
2014-04-22	0	8.110	8.090	8.130	8.110	8.110	3,000	24,330	8.1100	7.617	7.599	7.636	7.617	7.617	3,194	7.6174	-2.52%
2014-04-17	0	8.320	8.290	8.330	8.320	8.320	5,000	41,585	8.3170	7.815	7.786	7.824	7.815	7.815	5,323	7.8118	0.12%
2014-04-16	0	8.310	8.310	8.350	-	-	0	0	-	7.805	7.805	7.843	-	-	0	-	0.12%
2014-04-15	0	8.300	8.260	8.300	-	-	0	0	-	7.796	7.758	7.796	-	-	0	-	-2.35%
2014-04-14	0	8.500	8.490	8.530	8.470	8.500	25,500	216,000	8.4706	7.984	7.974	8.012	7.956	7.984	27,149	7.9561	0.35%
2014-04-11	0	8.470	8.450	8.490	8.470	8.470	12,000	101,640	8.4700	7.956	7.937	7.974	7.956	7.956	12,776	7.9555	0.95%
2014-04-10	0	8.390	8.390	8.430	8.330	8.390	135,500	1,131,145	8.3479	7.880	7.880	7.918	7.824	7.880	144,263	7.8409	0.12%
2014-04-09	0	8.380	8.380	8.420	8.330	8.330	9,500	79,135	8.3300	7.871	7.871	7.909	7.824	7.824	10,114	7.8240	1.21%
2014-04-08	0	8.280	8.280	8.320	-	-	0	0	-	7.777	7.777	7.815	-	-	0	-	2.48%
2014-04-07	0	8.080	8.060	8.100	-	-	0	0	-	7.589	7.570	7.608	-	-	0	-	0.00%
2014-04-04	0	8.080	8.090	8.120	-	-	0	0	-	7.589	7.599	7.627	-	-	0	-	0.50%
2014-04-03	0	8.040	8.010	8.040	8.040	8.110	1,250	10,082	8.0656	7.552	7.523	7.552	7.552	7.617	1,331	7.5757	-0.37%
2014-04-02	0	8.070	8.040	8.080	-	-	0	0	-	7.580	7.552	7.589	-	-	0	-	-0.12%
2014-04-01	0	8.080	8.060	8.100	7.980	8.080	14,500	116,662	8.0457	7.589	7.570	7.608	7.495	7.589	15,438	7.5570	1.38%
2014-03-31	0	7.970	7.930	7.970	7.980	7.980	8,250	65,835	7.9800	7.486	7.448	7.486	7.495	7.495	8,784	7.4953	-1.24%
2014-03-28	0	8.070	8.030	8.070	8.050	8.140	1,750	14,110	8.0629	7.580	7.542	7.580	7.561	7.646	1,863	7.5731	0.75%
2014-03-27	0	8.010	8.010	8.030	7.960	8.000	285,000	2,277,000	7.9895	7.523	7.523	7.542	7.477	7.514	303,431	7.5042	0.13%
2014-03-26	0	8.000	8.010	8.040	7.980	7.980	800	6,381	7.9763	7.514	7.523	7.552	7.495	7.495	852	7.4918	0.13%
2014-03-25	0	7.990	7.980	8.020	7.980	7.990	197,250	1,574,102	7.9802	7.505	7.495	7.533	7.495	7.505	210,006	7.4955	1.14%
2014-03-24	0	7.900	7.910	7.950	7.840	7.870	58,000	454,810	7.8416	7.420	7.430	7.467	7.364	7.392	61,751	7.3652	0.51%
2014-03-21	0	7.860	7.830	7.870	7.620	7.880	8,500	66,200	7.7882	7.383	7.354	7.392	7.157	7.401	9,050	7.3152	2.75%
2014-03-20	0	7.650	7.640	7.680	7.650	7.910	79,000	623,850	7.8968	7.185	7.176	7.214	7.185	7.430	84,109	7.4172	-3.89%
2014-03-19	0	7.960	7.930	7.960	-	-	0	0	-	7.477	7.448	7.477	-	-	0	-	-1.61%
2014-03-18	0	8.090	8.060	8.100	-	-	0	0	-	7.599	7.570	7.608	-	-	0	-	0.00%
2014-03-17	0	8.090	8.080	8.120	-	-	0	0	-	7.599	7.589	7.627	-	-	0	-	1.13%
2014-03-14	0	8.000	8.000	8.040	7.930	7.970	20,750	164,577	7.9314	7.514	7.514	7.552	7.448	7.486	22,092	7.4497	0.00%
2014-03-13	0	8.000	8.010	8.040	-	-	0	0	-	7.514	7.523	7.552	-	-	0	-	0.63%
2014-03-12	0	7.950	7.960	8.000	7.900	7.930	38,000	301,235	7.9272	7.467	7.477	7.514	7.420	7.448	40,457	7.4457	-0.50%
2014-03-11	0	7.990	8.000	8.040	7.960	8.000	5,250	41,800	7.9619	7.505	7.514	7.552	7.477	7.514	5,590	7.4783	-0.13%
2014-03-10	0	8.000	8.000	8.040	7.980	8.260	12,750	102,740	8.0580	7.514	7.514	7.552	7.495	7.758	13,575	7.5686	-3.96%
2014-03-07	0	8.330	8.290	8.320	8.380	8.380	4,000	33,520	8.3800	7.824	7.786	7.815	7.871	7.871	4,259	7.8710	-0.60%
2014-03-06	0	8.380	8.340	8.380	8.300	8.410	13,750	115,202	8.3783	7.871	7.833	7.871	7.796	7.899	14,639	7.8694	0.96%
2014-03-05	0	8.300	8.300	8.340	8.300	8.360	86,250	720,375	8.3522	7.796	7.796	7.833	7.796	7.852	91,828	7.8449	-0.84%
2014-03-04	0	8.370	8.370	8.410	8.350	8.350	3,750	31,312	8.3499	7.862	7.862	7.899	7.843	7.843	3,993	7.8427	-0.95%
2014-03-03	0	8.450	8.450	8.490	8.370	8.450	4,500	37,905	8.4233	7.937	7.937	7.974	7.862	7.937	4,791	7.9117	0.96%
2014-02-28	0	8.370	8.330	8.370	8.200	8.370	14,750	121,735	8.2532	7.862	7.824	7.862	7.702	7.862	15,704	7.7519	1.21%
2014-02-27	0	8.270	8.230	8.270	8.420	8.420	5,250	44,205	8.4200	7.768	7.730	7.768	7.909	7.909	5,590	7.9086	-0.84%
2014-02-26	0	8.340	8.340	8.380	8.300	8.370	7,500	62,667	8.3556	7.833	7.833	7.871	7.796	7.862	7,985	7.8481	-0.95%
2014-02-25	0	8.420	8.420	8.440	8.420	8.700	10,500	89,550	8.5286	7.909	7.909	7.927	7.909	8.172	11,179	8.0105	-4.43%
2014-02-24	0	8.810	8.780	8.820	-	-	0	0	-	8.275	8.247	8.284	-	-	0	-	-2.76%
2014-02-21	0	9.060	9.060	9.110	9.040	9.040	250	2,260	9.0400	8.510	8.510	8.557	8.491	8.491	266	8.4909	-1.52%
2014-02-20	0	9.200	9.150	9.190	-	-	0	0	-	8.641	8.594	8.632	-	-	0	-	-0.65%
2014-02-19	0	9.260	9.260	9.300	-	-	0	0	-	8.698	8.698	8.735	-	-	0	-	0.54%
2014-02-18	0	9.210	9.220	9.260	9.150	9.190	21,500	197,525	9.1872	8.651	8.660	8.698	8.594	8.632	22,890	8.6292	-0.11%
2014-02-17	0	9.220	8.610	9.500	9.220	9.220	75,000	691,500	9.2200	8.660	8.087	8.923	8.660	8.660	79,850	8.6600	1.10%
2014-02-14	0	9.120	9.100	9.140	9.120	9.120	3,750	34,200	9.1200	8.566	8.547	8.585	8.566	8.566	3,993	8.5660	1.00%
2014-02-13	0	9.030	8.980	9.020	-	-	0	0	-	8.482	8.435	8.472	-	-	0	-	-0.88%
2014-02-12	0	9.110	9.070	9.110	9.030	9.110	110,500	1,005,815	9.1024	8.557	8.519	8.557	8.482	8.557	117,646	8.5495	1.67%
2014-02-11	0	8.960	8.920	8.960	8.960	8.990	8,000	71,807	8.9759	8.416	8.378	8.416	8.416	8.444	8,517	8.4307	-0.11%
2014-02-10	0	8.970	8.940	8.980	8.900	9.030	18,000	161,855	8.9919	8.425	8.397	8.435	8.359	8.482	19,164	8.4458	3.70%
2014-02-07	0	8.650	8.650	8.690	8.660	8.660	1,500	12,990	8.6600	8.125	8.125	8.162	8.134	8.134	1,597	8.1340	3.59%
2014-02-06	0	8.350	8.350	8.390	-	-	0	0	-	7.843	7.843	7.880	-	-	0	-	0.24%
2014-02-05	0	8.330	8.320	8.350	8.330	8.330	250	2,082	8.3280	7.824	7.815	7.843	7.824	7.824	266	7.8221	-2.23%
2014-02-04	0	8.520	8.490	8.530	8.500	8.550	51,750	440,535	8.5128	8.002	7.974	8.012	7.984	8.031	55,097	7.9957	-3.73%
2014-01-30	0	8.850	8.550	-	-	-	0	0	-	8.312	8.031	-	-	-	0	-	0.00%
2014-01-29	0	8.850	8.850	8.870	-	-	0	0	-	8.312	8.312	8.331	-	-	0	-	0.00%
2014-01-28	0	8.850	8.810	8.850	8.870	8.870	4,000	35,480	8.8700	8.312	8.275	8.312	8.331	8.331	4,259	8.3312	-0.45%
2014-01-27	0	8.890	8.870	8.910	8.890	8.950	39,500	353,165	8.9409	8.350	8.331	8.369	8.350	8.406	42,054	8.3978	-0.67%
2014-01-24	0	8.950	8.920	8.960	8.900	8.950	3,750	33,502	8.9339	8.406	8.378	8.416	8.359	8.406	3,993	8.3912	0.56%
2014-01-23	0	8.900	8.860	8.900	8.890	8.950	15,750	140,715	8.9343	8.359	8.322	8.359	8.350	8.406	16,769	8.3916	1.02%
2014-01-22	0	8.810	8.800	8.850	-	-	0	0	-	8.275	8.265	8.312	-	-	0	-	3.04%
2014-01-21	0	8.550	8.550	8.580	-	-	0	0	-	8.031	8.031	8.059	-	-	0	-	0.94%
2014-01-20	0	8.470	8.460	8.500	-	-	0	0	-	7.956	7.946	7.984	-	-	0	-	0.00%
2014-01-17	0	8.470	8.440	8.480	-	-	0	0	-	7.956	7.927	7.965	-	-	0	-	-2.08%
2014-01-16	0	8.650	8.620	8.660	8.650	8.650	70,500	609,825	8.6500	8.125	8.096	8.134	8.125	8.125	75,059	8.1246	-0.12%
2014-01-15	0	8.660	8.660	8.700	8.640	8.640	1,500	12,960	8.6400	8.134	8.134	8.172	8.115	8.115	1,597	8.1152	0.46%
2014-01-14	0	8.620	8.610	8.650	8.430	8.590	14,150	121,277	8.5708	8.096	8.087	8.125	7.918	8.068	15,065	8.0502	2.62%
2014-01-13	0	8.400	8.400	8.440	8.380	8.570	14,500	121,972	8.4119	7.890	7.890	7.927	7.871	8.049	15,438	7.9009	-2.10%
2014-01-10	0	8.580	8.530	8.570	-	-	0	0	-	8.059	8.012	8.049	-	-	0	-	-0.23%
2014-01-09	0	8.600	8.560	8.600	-	-	0	0	-	8.078	8.040	8.078	-	-	0	-	-0.92%
2014-01-08	0	8.680	8.670	8.710	8.670	8.700	30,250	262,275	8.6702	8.153	8.143	8.181	8.143	8.172	32,206	8.1436	0.46%
2014-01-07	0	8.640	8.620	8.660	-	-	0	0	-	8.115	8.096	8.134	-	-	0	-	0.00%
2014-01-06	0	8.640	8.600	8.640	8.610	8.700	22,250	192,060	8.6319	8.115	8.078	8.115	8.087	8.172	23,689	8.1076	-3.14%
2014-01-03	0	8.920	8.880	8.920	-	-	0	0	-	8.378	8.341	8.378	-	-	0	-	-1.22%
2014-01-02	0	9.030	9.030	9.070	-	-	0	0	-	8.482	8.482	8.519	-	-	0	-	0.11%
2013-12-31	0	9.020	8.960	-	-	-	0	0	-	8.472	8.416	-	-	-	0	-	1.23%
2013-12-30	0	8.910	8.920	8.960	8.880	8.880	1,500	13,320	8.8800	8.369	8.378	8.416	8.341	8.341	1,597	8.3406	0.22%
2013-12-27	0	8.890	8.850	8.890	8.900	8.900	250	2,225	8.9000	8.350	8.312	8.350	8.359	8.359	266	8.3594	-0.34%
2013-12-24	0	8.920	7.900	8.970	8.920	8.920	1,750	15,610	8.9200	8.378	7.420	8.425	8.378	8.378	1,863	8.3782	1.13%
2013-12-23	0	8.820	8.820	8.860	8.670	8.790	185,000	1,608,907	8.6968	8.284	8.284	8.322	8.143	8.256	196,964	8.1685	-0.11%
2013-12-20	0	8.830	8.830	8.850	8.830	8.880	78,750	695,450	8.8311	8.294	8.294	8.312	8.294	8.341	83,843	8.2947	-0.67%
2013-12-19	0	8.890	8.870	8.910	8.790	9.090	61,250	548,962	8.9626	8.350	8.331	8.369	8.256	8.538	65,211	8.4182	-1.66%
2013-12-18	0	9.040	9.000	9.040	9.040	9.040	2,000	18,080	9.0400	8.491	8.453	8.491	8.491	8.491	2,129	8.4909	0.22%
2013-12-17	0	9.020	9.010	9.050	9.020	9.090	10,000	90,690	9.0690	8.472	8.463	8.500	8.472	8.538	10,647	8.5181	-2.80%
2013-12-16	0	9.280	9.240	9.280	9.350	9.350	1,250	11,687	9.3496	8.716	8.679	8.716	8.782	8.782	1,331	8.7817	-2.21%
2013-12-13	0	9.490	9.450	9.490	9.320	9.550	5,250	49,095	9.3514	8.914	8.876	8.914	8.754	8.970	5,590	8.7834	0.64%
2013-12-12	0	9.430	9.410	9.450	9.400	9.440	2,500	23,525	9.4100	8.857	8.838	8.876	8.829	8.867	2,662	8.8384	-0.11%
2013-12-11	0	9.440	9.390	9.440	9.450	9.450	11,000	103,950	9.4500	8.867	8.820	8.867	8.876	8.876	11,711	8.8760	-1.15%
2013-12-10	0	9.550	9.500	9.550	9.560	9.560	1,500	14,340	9.5600	8.970	8.923	8.970	8.979	8.979	1,597	8.9793	1.81%
2013-12-09	0	9.380	9.380	9.420	9.370	9.370	1,750	16,397	9.3697	8.810	8.810	8.848	8.801	8.801	1,863	8.8006	1.30%
2013-12-06	0	9.260	9.250	9.280	-	-	0	0	-	8.698	8.688	8.716	-	-	0	-	0.00%
2013-12-05	0	9.260	9.260	9.290	-	-	0	0	-	8.698	8.698	8.726	-	-	0	-	0.33%
2013-12-04	0	9.230	9.170	9.220	9.240	9.270	17,250	159,605	9.2525	8.669	8.613	8.660	8.679	8.707	18,366	8.6905	2.56%
2013-12-03	0	9.000	8.960	9.000	9.000	9.000	3,000	27,000	9.0000	8.453	8.416	8.453	8.453	8.453	3,194	8.4533	1.35%
2013-12-02	0	8.880	8.850	8.890	9.160	9.160	2,000	18,320	9.1600	8.341	8.312	8.350	8.604	8.604	2,129	8.6036	-3.16%
2013-11-29	0	9.170	9.170	9.220	9.150	9.210	20,000	183,610	9.1805	8.613	8.613	8.660	8.594	8.651	21,293	8.6229	0.22%
2013-11-28	0	9.150	9.100	9.140	9.190	9.220	64,750	596,487	9.2122	8.594	8.547	8.585	8.632	8.660	68,937	8.6526	0.33%
2013-11-27	0	9.120	9.090	9.130	9.050	9.130	3,250	29,507	9.0791	8.566	8.538	8.575	8.500	8.575	3,460	8.5276	1.00%
2013-11-26	0	9.030	9.000	9.050	-	-	0	0	-	8.482	8.453	8.500	-	-	0	-	0.00%
2013-11-25	0	9.030	9.010	9.050	9.020	9.120	203,250	1,843,607	9.0706	8.482	8.463	8.500	8.472	8.566	216,394	8.5197	-0.77%
2013-11-22	0	9.100	9.050	9.100	-	-	0	0	-	8.547	8.500	8.547	-	-	0	-	0.00%
2013-11-21	0	9.100	9.080	9.120	9.020	9.100	9,500	86,150	9.0684	8.547	8.528	8.566	8.472	8.547	10,114	8.5176	0.33%
2013-11-20	0	9.070	9.070	9.120	9.020	9.020	2,000	18,040	9.0200	8.519	8.519	8.566	8.472	8.472	2,129	8.4721	0.33%
2013-11-19	0	9.040	9.050	9.090	8.980	9.150	65,250	592,935	9.0871	8.491	8.500	8.538	8.435	8.594	69,470	8.5352	-0.88%
2013-11-18	0	9.120	9.080	9.120	8.940	9.140	67,750	612,705	9.0436	8.566	8.528	8.566	8.397	8.585	72,131	8.4943	3.05%
2013-11-15	0	8.850	8.810	8.850	8.820	8.970	80,250	712,600	8.8798	8.312	8.275	8.312	8.284	8.425	85,440	8.3404	2.43%
2013-11-14	0	8.640	8.600	8.640	8.480	8.670	116,500	1,002,002	8.6009	8.115	8.078	8.115	7.965	8.143	124,034	8.0784	1.77%
2013-11-13	0	8.490	8.450	8.490	8.480	8.610	117,000	999,717	8.5446	7.974	7.937	7.974	7.965	8.087	124,566	8.0256	-1.74%
2013-11-12	0	8.640	8.600	8.640	8.660	8.660	377,750	3,271,315	8.6600	8.115	8.078	8.115	8.134	8.134	402,179	8.1340	0.23%
2013-11-11	0	8.620	8.620	8.660	-	-	404,500	3,470,610	8.5800	8.096	8.096	8.134	-	-	430,659	8.0588	0.00%
2013-11-08	0	8.620	8.570	8.620	-	-	0	0	-	8.096	8.049	8.096	-	-	0	-	-0.46%
2013-11-07	0	8.660	8.610	8.660	8.700	8.760	80,750	704,025	8.7186	8.134	8.087	8.134	8.172	8.228	85,972	8.1890	-1.37%
2013-11-06	0	8.780	8.740	8.780	8.800	8.940	6,500	57,930	8.9123	8.247	8.209	8.247	8.265	8.397	6,920	8.3710	-2.12%
2013-11-05	0	8.970	8.970	9.010	8.790	8.890	70,250	617,522	8.7903	8.425	8.425	8.463	8.256	8.350	74,793	8.2564	1.24%
2013-11-04	0	8.860	8.860	8.900	8.850	8.850	5,000	44,250	8.8500	8.322	8.322	8.359	8.312	8.312	5,323	8.3124	0.11%
2013-11-01	0	8.850	8.800	8.840	8.860	8.860	10,000	88,600	8.8600	8.312	8.265	8.303	8.322	8.322	10,647	8.3218	-0.90%
2013-10-31	0	8.930	8.890	8.930	9.030	9.030	250	2,257	9.0280	8.388	8.350	8.388	8.482	8.482	266	8.4796	-2.51%
2013-10-30	0	9.160	9.160	9.210	-	-	0	0	-	8.604	8.604	8.651	-	-	0	-	3.39%
2013-10-29	0	8.860	8.860	8.900	8.700	8.900	6,500	56,650	8.7154	8.322	8.322	8.359	8.172	8.359	6,920	8.1860	-0.89%
2013-10-28	0	8.940	8.940	8.980	-	-	0	0	-	8.397	8.397	8.435	-	-	0	-	0.11%
2013-10-25	0	8.930	8.890	8.930	-	-	0	0	-	8.388	8.350	8.388	-	-	0	-	-2.40%
2013-10-24	0	9.150	9.120	9.160	9.150	9.160	2,000	18,315	9.1575	8.594	8.566	8.604	8.594	8.604	2,129	8.6013	1.78%
2013-10-23	0	8.990	-	-	8.990	9.330	62,000	572,510	9.2340	8.444	-	-	8.444	8.763	66,009	8.6731	-3.54%
2013-10-22	0	9.320	9.280	9.320	9.350	9.480	62,500	584,695	9.3551	8.754	8.716	8.754	8.782	8.904	66,542	8.7869	-1.69%
2013-10-21	0	9.480	9.460	9.500	9.480	9.480	3,000	28,440	9.4800	8.904	8.885	8.923	8.904	8.904	3,194	8.9042	3.16%
2013-10-18	0	9.190	9.150	9.190	9.150	9.200	120,250	1,103,887	9.1799	8.632	8.594	8.632	8.594	8.641	128,026	8.6223	1.88%
2013-10-17	0	9.020	8.980	9.020	9.010	9.220	18,250	167,137	9.1582	8.472	8.435	8.472	8.463	8.660	19,430	8.6019	-1.64%
2013-10-16	0	9.170	9.170	9.210	9.140	9.330	21,000	193,390	9.2090	8.613	8.613	8.651	8.585	8.763	22,358	8.6497	-2.55%
2013-10-15	0	9.410	9.420	9.460	9.320	9.450	39,500	369,275	9.3487	8.838	8.848	8.885	8.754	8.876	42,054	8.7809	0.86%
2013-10-11	0	9.330	9.320	9.360	9.330	9.390	22,500	210,025	9.3344	8.763	8.754	8.791	8.763	8.820	23,955	8.7675	0.54%
2013-10-10	0	9.280	9.260	9.300	9.240	9.280	3,000	27,820	9.2733	8.716	8.698	8.735	8.679	8.716	3,194	8.7101	1.64%
2013-10-09	0	9.130	9.130	9.170	9.050	9.050	6,300	57,175	9.0754	8.575	8.575	8.613	8.500	8.500	6,707	8.5241	1.44%
2013-10-08	0	9.000	9.000	9.040	-	-	0	0	-	8.453	8.453	8.491	-	-	0	-	0.90%
2013-10-07	0	8.920	8.920	8.970	8.920	8.940	1,150	10,262	8.9235	8.378	8.378	8.425	8.378	8.397	1,224	8.3815	-0.45%
2013-10-04	0	8.960	8.960	9.000	8.870	8.940	8,000	71,265	8.9081	8.416	8.416	8.453	8.331	8.397	8,517	8.3670	0.22%
2013-10-03	0	8.940	8.940	8.980	-	-	0	0	-	8.397	8.397	8.435	-	-	0	-	0.56%
2013-10-02	0	8.890	8.850	8.890	-	-	0	0	-	8.350	8.312	8.350	-	-	0	-	0.00%
2013-09-30	0	8.890	8.890	8.930	-	-	0	0	-	8.350	8.350	8.388	-	-	0	-	2.54%
2013-09-27	0	8.670	8.640	8.680	-	-	0	0	-	8.143	8.115	8.153	-	-	0	-	0.00%
2013-09-26	0	8.670	8.620	8.660	8.690	8.840	5,250	46,372	8.8328	8.143	8.096	8.134	8.162	8.303	5,590	8.2962	-3.67%
2013-09-25	0	9.000	9.000	9.040	8.990	9.000	202,500	1,822,485	8.9999	8.453	8.453	8.491	8.444	8.453	215,596	8.4533	-0.55%
2013-09-24	0	9.050	9.040	9.080	9.030	9.050	9,750	88,152	9.0412	8.500	8.491	8.528	8.482	8.500	10,381	8.4921	0.89%
2013-09-23	0	8.970	8.950	8.990	8.870	8.970	2,000	17,890	8.9450	8.425	8.406	8.444	8.331	8.425	2,129	8.4017	2.99%
2013-09-19	0	8.710	8.680	8.710	8.710	8.710	5,000	43,550	8.7100	8.181	8.153	8.181	8.181	8.181	5,323	8.1809	2.23%
2013-09-18	0	8.520	8.490	8.530	8.480	8.520	1,000	8,500	8.5000	8.002	7.974	8.012	7.965	8.002	1,065	7.9837	0.47%
2013-09-17	0	8.480	8.440	8.480	8.500	8.540	29,000	246,705	8.5071	7.965	7.927	7.965	7.984	8.021	30,875	7.9903	0.12%
2013-09-16	0	8.470	8.470	8.500	8.430	8.470	3,500	29,607	8.4591	7.956	7.956	7.984	7.918	7.956	3,726	7.9453	0.12%
2013-09-13	0	8.460	8.460	8.500	8.460	8.650	638,500	5,444,897	8.5276	7.946	7.946	7.984	7.946	8.125	679,791	8.0097	-1.17%
2013-09-12	0	8.560	8.550	8.580	8.500	8.560	9,000	76,775	8.5306	8.040	8.031	8.059	7.984	8.040	9,582	8.0124	0.82%
2013-09-11	0	8.490	8.470	8.500	8.420	8.500	4,250	35,950	8.4588	7.974	7.956	7.984	7.909	7.984	4,525	7.9450	0.47%
2013-09-10	0	8.450	8.460	8.480	8.270	8.420	2,000	16,695	8.3475	7.937	7.946	7.965	7.768	7.909	2,129	7.8405	2.18%
2013-09-09	0	8.270	8.270	8.300	8.210	8.270	19,500	161,205	8.2669	7.768	7.768	7.796	7.711	7.768	20,761	7.7648	1.97%
2013-09-06	0	8.110	8.110	8.140	8.030	8.110	9,000	72,420	8.0467	7.617	7.617	7.646	7.542	7.617	9,582	7.5579	0.75%
2013-09-05	0	8.050	8.050	8.070	8.050	8.060	1,000	8,055	8.0550	7.561	7.561	7.580	7.561	7.570	1,065	7.5657	0.12%
2013-09-04	0	8.040	8.020	8.040	8.050	8.080	19,500	157,170	8.0600	7.552	7.533	7.552	7.561	7.589	20,761	7.5704	0.12%
2013-09-03	0	8.030	8.030	8.060	8.030	8.030	2,000	16,060	8.0300	7.542	7.542	7.570	7.542	7.542	2,129	7.5422	1.13%
2013-09-02	0	7.940	7.940	7.970	-	-	0	0	-	7.458	7.458	7.486	-	-	0	-	0.25%
2013-08-30	0	7.920	7.900	7.920	7.930	7.940	2,000	15,870	7.9350	7.439	7.420	7.439	7.448	7.458	2,129	7.4530	-0.13%
2013-08-29	0	7.930	7.930	7.960	7.880	7.940	2,500	19,815	7.9260	7.448	7.448	7.477	7.401	7.458	2,662	7.4446	-0.75%
2013-08-28	0	7.990	7.970	7.990	7.910	8.030	2,000	15,995	7.9975	7.505	7.486	7.505	7.430	7.542	2,129	7.5117	-0.50%
2013-08-27	0	8.030	8.030	8.050	8.030	8.030	2,000	16,060	8.0300	7.542	7.542	7.561	7.542	7.542	2,129	7.5422	0.25%
2013-08-26	0	8.010	7.980	8.000	7.830	8.020	13,750	109,342	7.9521	7.523	7.495	7.514	7.354	7.533	14,639	7.4691	2.17%
2013-08-23	0	7.840	7.820	7.840	7.900	7.900	250	1,975	7.9000	7.364	7.345	7.364	7.420	7.420	266	7.4201	-0.76%
2013-08-22	0	7.900	7.900	7.930	7.830	7.830	24,250	189,877	7.8300	7.420	7.420	7.448	7.354	7.354	25,818	7.3544	0.64%
2013-08-21	0	7.850	7.840	7.870	-	-	0	0	-	7.373	7.364	7.392	-	-	0	-	0.00%
2013-08-20	0	7.850	7.820	7.850	7.930	7.930	1,700	13,465	7.9206	7.373	7.345	7.373	7.448	7.448	1,810	7.4395	-0.25%
2013-08-19	0	7.870	7.870	7.890	-	-	0	0	-	7.392	7.392	7.411	-	-	0	-	0.77%
2013-08-16	0	7.810	7.780	7.810	-	-	0	0	-	7.336	7.307	7.336	-	-	0	-	-0.76%
2013-08-15	0	7.870	7.840	7.870	7.930	7.940	12,400	98,327	7.9296	7.392	7.364	7.392	7.448	7.458	13,202	7.4479	-0.25%
2013-08-13	0	7.890	7.900	7.920	7.880	7.920	10,500	83,140	7.9181	7.411	7.420	7.439	7.401	7.439	11,179	7.4371	-0.25%
2013-08-12	0	7.910	7.900	7.930	-	-	0	0	-	7.430	7.420	7.448	-	-	0	-	0.89%
2013-08-09	0	7.840	7.820	7.840	7.840	7.840	2,500	19,600	7.8400	7.364	7.345	7.364	7.364	7.364	2,662	7.3638	0.00%
2013-08-08	0	7.840	7.820	7.840	7.850	7.850	13,500	105,975	7.8500	7.364	7.345	7.364	7.373	7.373	14,373	7.3732	1.16%
2013-08-07	0	7.750	7.730	7.750	7.780	7.890	298,500	2,347,660	7.8649	7.279	7.260	7.279	7.307	7.411	317,804	7.3871	-1.15%
2013-08-06	0	7.840	7.840	7.860	7.610	7.610	500	3,805	7.6100	7.364	7.364	7.383	7.148	7.148	532	7.1478	3.84%
2013-08-05	0	7.550	7.550	7.580	7.450	7.540	25,550	192,527	7.5353	7.091	7.091	7.120	6.997	7.082	27,202	7.0776	1.75%
2013-08-02	0	7.420	7.400	7.420	7.420	7.470	200,250	1,485,867	7.4201	6.969	6.951	6.969	6.969	7.016	213,200	6.9694	-0.67%
2013-08-01	0	7.470	7.470	7.490	7.370	7.380	1,350	9,954	7.3733	7.016	7.016	7.035	6.922	6.932	1,437	6.9255	2.33%
2013-07-31	0	7.300	7.270	7.290	7.370	7.370	6,000	44,220	7.3700	6.857	6.828	6.847	6.922	6.922	6,388	6.9223	0.69%
2013-07-30	0	7.250	7.230	7.260	7.250	7.250	2,000	14,500	7.2500	6.810	6.791	6.819	6.810	6.810	2,129	6.8096	-0.14%
2013-07-29	0	7.260	7.240	7.260	-	-	0	0	-	6.819	6.800	6.819	-	-	0	-	-1.89%
2013-07-26	0	7.400	7.400	7.420	-	-	0	0	-	6.951	6.951	6.969	-	-	0	-	0.41%
2013-07-25	0	7.370	7.350	7.370	7.370	7.370	250	1,842	7.3680	6.922	6.904	6.922	6.922	6.922	266	6.9205	-0.61%
2013-07-24	0	7.530	7.540	7.560	7.500	7.540	5,500	41,310	7.5109	6.965	6.974	6.993	6.937	6.974	5,946	6.9471	0.53%
2013-07-23	0	7.490	7.490	7.520	-	-	0	0	-	6.928	6.928	6.956	-	-	0	-	3.03%
2013-07-22	0	7.270	7.260	7.290	-	-	0	0	-	6.724	6.715	6.743	-	-	0	-	0.00%
2013-07-19	0	7.270	7.250	7.270	7.380	7.380	500	3,690	7.3800	6.724	6.706	6.724	6.826	6.826	541	6.8260	-1.49%
2013-07-18	0	7.380	7.360	7.390	-	-	0	0	-	6.826	6.808	6.835	-	-	0	-	-1.60%
2013-07-17	0	7.500	7.480	7.500	-	-	0	0	-	6.937	6.919	6.937	-	-	0	-	-0.92%
2013-07-16	0	7.570	7.550	7.580	7.620	7.620	10,000	76,200	7.6200	7.002	6.983	7.011	7.048	7.048	10,812	7.0480	0.93%
2013-07-15	0	7.500	7.500	7.530	-	-	0	0	-	6.937	6.937	6.965	-	-	0	-	1.76%
2013-07-12	0	7.370	7.350	7.370	-	-	0	0	-	6.817	6.798	6.817	-	-	0	-	-1.99%
2013-07-11	0	7.520	7.500	7.520	7.400	7.540	25,000	186,750	7.4700	6.956	6.937	6.956	6.845	6.974	27,029	6.9093	3.58%
2013-07-10	0	7.260	7.260	7.290	7.130	7.130	30,000	213,900	7.1300	6.715	6.715	6.743	6.595	6.595	32,435	6.5948	1.68%
2013-07-09	0	7.140	7.120	7.140	7.150	7.150	30,000	214,500	7.1500	6.604	6.586	6.604	6.613	6.613	32,435	6.6133	-0.28%
2013-07-08	0	7.160	7.130	7.150	-	-	0	0	-	6.623	6.595	6.613	-	-	0	-	-2.32%
2013-07-05	0	7.330	7.300	7.330	7.360	7.400	120,000	887,965	7.3997	6.780	6.752	6.780	6.808	6.845	129,739	6.8443	0.14%
2013-07-04	0	7.320	7.300	7.320	7.320	7.400	85,000	628,200	7.3906	6.771	6.752	6.771	6.771	6.845	91,898	6.8358	2.23%
2013-07-03	0	7.160	7.150	7.180	7.120	7.160	75,750	539,370	7.1204	6.623	6.613	6.641	6.586	6.623	81,897	6.5859	-0.28%
2013-07-02	0	7.180	7.180	7.200	-	-	0	0	-	6.641	6.641	6.660	-	-	0	-	0.14%
2013-06-28	0	7.170	7.170	7.190	7.050	7.050	5,000	35,250	7.0500	6.632	6.632	6.650	6.521	6.521	5,406	6.5208	1.13%
2013-06-27	0	7.090	7.050	7.080	7.090	7.220	13,250	94,235	7.1121	6.558	6.521	6.549	6.558	6.678	14,325	6.5782	-1.12%
2013-06-26	0	7.170	7.160	7.190	7.000	7.080	80,250	568,110	7.0793	6.632	6.623	6.650	6.475	6.549	86,763	6.5479	2.43%
2013-06-25	0	7.000	6.980	7.000	6.660	7.030	902,250	6,202,162	6.8741	6.475	6.456	6.475	6.160	6.502	975,472	6.3581	0.43%
2013-06-24	0	6.970	6.950	6.970	7.100	7.100	8,000	56,800	7.1000	6.447	6.428	6.447	6.567	6.567	8,649	6.5671	-4.91%
2013-06-21	0	7.330	7.320	7.350	-	-	173,000	1,261,170	7.2900	6.780	6.771	6.798	-	-	187,040	6.7428	0.14%
2013-06-20	0	7.320	7.320	7.340	7.310	7.510	627,000	4,622,720	7.3728	6.771	6.771	6.789	6.761	6.946	677,884	6.8193	-3.30%
2013-06-19	0	7.570	7.540	7.570	-	-	0	0	-	7.002	6.974	7.002	-	-	0	-	-1.05%
2013-06-18	0	7.650	7.650	7.670	7.550	7.550	185,000	1,396,750	7.5500	7.076	7.076	7.094	6.983	6.983	200,014	6.9833	1.46%
2013-06-17	0	7.540	7.520	7.550	7.600	7.600	250	1,900	7.6000	6.974	6.956	6.983	7.030	7.030	270	7.0295	-0.40%
2013-06-14	0	7.570	7.500	-	7.520	7.590	77,250	586,170	7.5880	7.002	6.937	-	6.956	7.020	83,519	7.0184	0.00%
2013-06-13	0	7.570	7.560	7.590	7.560	7.710	15,500	117,402	7.5743	7.002	6.993	7.020	6.993	7.131	16,758	7.0058	-1.17%
2013-06-11	0	7.660	-	7.950	7.650	7.670	75,500	579,075	7.6699	7.085	-	7.353	7.076	7.094	81,627	7.0941	-2.17%
2013-06-10	0	7.830	7.800	7.830	-	-	0	0	-	7.242	7.215	7.242	-	-	0	-	-0.63%
2013-06-07	0	7.880	7.850	7.880	7.950	7.950	3,500	27,825	7.9500	7.289	7.261	7.289	7.353	7.353	3,784	7.3532	-1.75%
2013-06-06	0	8.020	7.990	8.010	-	-	0	0	-	7.418	7.390	7.409	-	-	0	-	-0.87%
2013-06-05	0	8.090	8.090	8.110	-	-	0	0	-	7.483	7.483	7.501	-	-	0	-	0.62%
2013-06-04	0	8.040	8.030	8.050	8.000	8.170	7,250	58,525	8.0724	7.436	7.427	7.446	7.399	7.557	7,838	7.4665	-1.83%
2013-06-03	0	8.190	8.170	8.190	8.170	8.290	7,000	57,675	8.2393	7.575	7.557	7.575	7.557	7.668	7,568	7.6208	-0.73%
2013-05-31	0	8.250	8.230	8.250	8.370	8.370	1,250	10,462	8.3696	7.631	7.612	7.631	7.742	7.742	1,351	7.7414	-1.43%
2013-05-30	0	8.370	8.350	8.370	8.370	8.370	2,000	16,740	8.3700	7.742	7.723	7.742	7.742	7.742	2,162	7.7417	-0.71%
2013-05-29	0	8.430	8.420	8.440	8.400	8.530	9,750	82,627	8.4746	7.797	7.788	7.806	7.769	7.890	10,541	7.8384	0.12%
2013-05-28	0	8.420	8.390	8.420	8.270	8.420	48,750	405,765	8.3234	7.788	7.760	7.788	7.649	7.788	52,706	7.6986	1.45%
2013-05-27	0	8.300	8.290	8.310	8.270	8.330	9,000	74,592	8.2880	7.677	7.668	7.686	7.649	7.705	9,730	7.6659	1.10%
2013-05-24	0	8.210	8.190	8.210	8.210	8.260	12,750	105,122	8.2449	7.594	7.575	7.594	7.594	7.640	13,785	7.6260	0.12%
2013-05-23	0	8.200	8.170	8.200	8.190	8.370	205,500	1,695,302	8.2496	7.584	7.557	7.584	7.575	7.742	222,177	7.6304	-2.61%
2013-05-22	0	8.420	8.400	8.420	8.380	8.420	4,000	33,560	8.3900	7.788	7.769	7.788	7.751	7.788	4,325	7.7602	0.48%
2013-05-21	0	8.380	8.360	8.390	8.300	8.390	26,000	217,135	8.3513	7.751	7.732	7.760	7.677	7.760	28,110	7.7245	1.33%
2013-05-20	0	8.270	8.260	8.280	8.140	8.300	24,750	202,257	8.1720	7.649	7.640	7.658	7.529	7.677	26,759	7.5586	2.73%
2013-05-16	0	8.050	8.030	8.060	7.900	8.080	7,500	60,162	8.0216	7.446	7.427	7.455	7.307	7.473	8,109	7.4195	1.39%
2013-05-15	0	7.940	7.920	7.940	7.890	7.970	7,000	55,462	7.9231	7.344	7.326	7.344	7.298	7.372	7,568	7.3284	0.25%
2013-05-14	0	7.920	7.900	7.930	7.800	8.010	36,000	283,910	7.8864	7.326	7.307	7.335	7.215	7.409	38,922	7.2944	-1.00%
2013-05-13	0	8.000	7.990	8.020	8.000	8.130	7,000	56,272	8.0389	7.399	7.390	7.418	7.399	7.520	7,568	7.4354	-2.08%
2013-05-10	0	8.170	8.160	8.190	8.040	8.140	7,000	56,570	8.0814	7.557	7.547	7.575	7.436	7.529	7,568	7.4748	0.74%
2013-05-09	0	8.110	8.090	8.120	8.050	8.130	9,500	76,875	8.0921	7.501	7.483	7.510	7.446	7.520	10,271	7.4847	0.00%
2013-05-08	0	8.110	8.090	8.110	8.060	8.150	12,250	99,080	8.0882	7.501	7.483	7.501	7.455	7.538	13,244	7.4810	1.25%
2013-05-07	0	8.010	8.010	8.030	7.920	8.010	22,000	175,215	7.9643	7.409	7.409	7.427	7.326	7.409	23,785	7.3665	1.01%
2013-05-06	0	7.930	7.900	7.930	7.860	7.970	7,000	55,467	7.9239	7.335	7.307	7.335	7.270	7.372	7,568	7.3291	1.54%
2013-05-03	0	7.810	7.810	7.830	7.800	7.840	35,500	277,305	7.8114	7.224	7.224	7.242	7.215	7.252	38,381	7.2251	2.09%
2013-05-02	0	7.650	7.650	7.680	7.350	7.590	25,000	186,750	7.4700	7.076	7.076	7.104	6.798	7.020	27,029	6.9093	0.39%
2013-04-30	0	7.620	7.620	7.650	-	-	0	0	-	7.048	7.048	7.076	-	-	0	-	0.66%
2013-04-29	0	7.570	7.540	7.570	7.520	7.630	59,500	452,840	7.6108	7.002	6.974	7.002	6.956	7.057	64,329	7.0395	-0.53%
2013-04-26	0	7.610	7.600	7.630	-	-	0	0	-	7.039	7.030	7.057	-	-	0	-	-0.52%
2013-04-25	0	7.650	7.620	7.650	7.710	7.730	31,500	242,975	7.7135	7.076	7.048	7.076	7.131	7.150	34,056	7.1345	0.00%
2013-04-24	0	7.650	4.230	7.680	7.620	7.620	511,558	3,900,097	7.6240	7.076	3.912	7.104	7.048	7.048	553,073	7.0517	0.53%
2013-04-23	0	7.610	7.580	7.610	-	-	0	0	-	7.039	7.011	7.039	-	-	0	-	-2.81%
2013-04-22	0	7.830	4.450	8.500	7.830	7.830	1,000	7,830	7.8300	7.242	4.116	7.862	7.242	7.242	1,081	7.2423	0.00%
2013-04-19	0	7.830	7.830	7.860	7.830	7.830	3,000	23,490	7.8300	7.242	7.242	7.270	7.242	7.242	3,243	7.2423	2.49%
2013-04-18	0	7.640	7.620	7.650	7.600	7.640	18,500	141,140	7.6292	7.067	7.048	7.076	7.030	7.067	20,001	7.0565	1.46%
2013-04-17	0	7.530	7.510	7.530	-	-	0	0	-	6.965	6.946	6.965	-	-	0	-	0.00%
2013-04-16	0	7.530	7.520	7.550	7.420	7.550	131,500	988,175	7.5146	6.965	6.956	6.983	6.863	6.983	142,172	6.9506	0.94%
2013-04-15	0	7.460	7.440	7.460	7.470	7.480	103,000	770,410	7.4797	6.900	6.882	6.900	6.909	6.919	111,359	6.9183	-0.80%
2013-04-12	0	7.520	5.320	8.500	7.520	7.520	39,250	295,160	7.5200	6.956	4.921	7.862	6.956	6.956	42,435	6.9555	-0.13%
2013-04-11	0	7.530	4.080	8.500	7.530	7.610	99,500	749,755	7.5352	6.965	3.774	7.862	6.965	7.039	107,575	6.9696	-0.79%
2013-04-10	0	7.590	7.590	7.610	-	-	0	0	-	7.020	7.020	7.039	-	-	0	-	0.13%
2013-04-09	0	7.580	7.580	7.610	-	-	0	0	-	7.011	7.011	7.039	-	-	0	-	1.20%
2013-04-08	0	7.490	7.490	7.520	7.350	7.410	166,759	1,233,721	7.3982	6.928	6.928	6.956	6.798	6.854	180,292	6.8429	1.35%
2013-04-05	0	7.390	5.290	7.400	7.430	7.430	86,500	642,695	7.4300	6.835	4.893	6.845	6.872	6.872	93,520	6.8723	-1.47%
2013-04-03	0	7.500	5.320	8.500	7.500	7.570	9,000	68,095	7.5661	6.937	4.921	7.862	6.937	7.002	9,730	6.9982	-0.40%
2013-04-02	0	7.530	5.650	8.500	7.470	7.500	60,000	449,100	7.4850	6.965	5.226	7.862	6.909	6.937	64,869	6.9232	-0.53%
2013-03-28	0	7.570	7.380	8.030	7.600	7.600	3,000	22,800	7.6000	7.002	6.826	7.427	7.030	7.030	3,243	7.0295	-0.79%
2013-03-27	0	7.630	7.380	8.030	-	-	0	0	-	7.057	6.826	7.427	-	-	0	-	0.00%
2013-03-26	0	7.630	7.380	8.020	-	-	0	0	-	7.057	6.826	7.418	-	-	0	-	-0.39%
2013-03-25	0	7.660	-	8.020	-	-	0	0	-	7.085	-	7.418	-	-	0	-	-0.78%
2013-03-22	0	7.720	7.650	8.020	7.710	7.710	30,000	231,300	7.7100	7.141	7.076	7.418	7.131	7.131	32,435	7.1313	0.39%
2013-03-21	0	7.690	-	8.030	7.650	7.660	110,500	846,425	7.6600	7.113	-	7.427	7.076	7.085	119,468	7.0850	0.52%
2013-03-20	0	7.650	-	8.030	7.460	7.650	37,000	281,057	7.5961	7.076	-	7.427	6.900	7.076	40,003	7.0259	3.80%
2013-03-19	0	7.370	-	8.030	-	-	0	0	-	6.817	-	7.427	-	-	0	-	0.55%
2013-03-18	0	7.330	-	8.030	7.300	7.300	2,500	18,250	7.3000	6.780	-	7.427	6.752	6.752	2,703	6.7520	-0.41%
2013-03-15	0	7.360	7.300	8.030	7.350	7.400	494,102	3,641,564	7.3701	6.808	6.752	7.427	6.798	6.845	534,201	6.8168	-0.81%
2013-03-14	0	7.420	-	8.020	7.420	7.440	445,000	3,305,650	7.4284	6.863	-	7.418	6.863	6.882	481,114	6.8708	1.64%
2013-03-13	0	7.300	7.170	8.030	7.280	7.410	323,250	2,363,212	7.3108	6.752	6.632	7.427	6.734	6.854	349,483	6.7620	-2.14%
2013-03-12	0	7.460	7.430	7.460	7.490	7.490	10,000	74,900	7.4900	6.900	6.872	6.900	6.928	6.928	10,812	6.9278	-1.71%
2013-03-11	0	7.590	-	8.030	7.600	7.600	6,000	45,600	7.6000	7.020	-	7.427	7.030	7.030	6,487	7.0295	-0.39%
2013-03-08	0	7.620	7.480	8.030	7.630	7.640	195,097	1,488,695	7.6305	7.048	6.919	7.427	7.057	7.067	210,930	7.0578	-0.26%
2013-03-07	0	7.640	7.480	8.030	-	-	0	0	-	7.067	6.919	7.427	-	-	0	-	-0.78%
2013-03-06	0	7.700	7.450	8.030	7.680	7.700	12,500	96,050	7.6840	7.122	6.891	7.427	7.104	7.122	13,514	7.1072	1.72%
2013-03-05	0	7.570	7.410	7.700	7.530	7.580	44,000	333,375	7.5767	7.002	6.854	7.122	6.965	7.011	47,571	7.0080	0.53%
2013-03-04	0	7.530	7.400	8.030	7.530	7.600	22,000	165,900	7.5409	6.965	6.845	7.427	6.965	7.030	23,785	6.9749	-4.44%
2013-03-01	0	7.880	-	8.030	7.880	7.880	2,750	21,670	7.8800	7.289	-	7.427	7.289	7.289	2,973	7.2885	0.38%
2013-02-28	0	7.850	7.850	8.030	7.800	7.800	1,500	11,700	7.8000	7.261	7.261	7.427	7.215	7.215	1,622	7.2145	2.21%
2013-02-27	0	7.680	7.680	7.800	7.610	7.610	500	3,805	7.6100	7.104	7.104	7.215	7.039	7.039	541	7.0388	1.05%
2013-02-26	0	7.600	7.470	8.030	7.600	7.600	8,750	66,500	7.6000	7.030	6.909	7.427	7.030	7.030	9,460	7.0295	-2.19%
2013-02-25	0	7.770	7.600	8.030	-	-	0	0	-	7.187	7.030	7.427	-	-	0	-	0.13%
2013-02-22	0	7.760	7.730	7.760	7.820	7.820	16,000	125,120	7.8200	7.178	7.150	7.178	7.233	7.233	17,298	7.2330	-1.02%
2013-02-21	0	7.840	7.750	7.900	7.740	7.860	230,000	1,783,722	7.7553	7.252	7.168	7.307	7.159	7.270	248,666	7.1732	-2.73%
2013-02-20	0	8.060	7.900	8.100	-	-	0	0	-	7.455	7.307	7.492	-	-	0	-	2.03%
2013-02-19	0	7.900	7.910	7.930	7.900	8.150	38,900	309,807	7.9642	7.307	7.316	7.335	7.307	7.538	42,057	7.3664	-3.54%
2013-02-18	0	8.190	8.160	8.190	8.200	8.200	1,000	8,200	8.2000	7.575	7.547	7.575	7.584	7.584	1,081	7.5845	-1.09%
2013-02-15	0	8.280	8.270	9.490	8.230	8.280	19,750	163,042	8.2553	7.658	7.649	8.778	7.612	7.658	21,353	7.6356	0.98%
2013-02-14	0	8.200	8.120	9.500	8.120	8.230	106,000	867,940	8.1881	7.584	7.510	8.787	7.510	7.612	114,602	7.5735	0.99%
2013-02-08	0	8.120	7.850	9.500	7.500	8.150	977,750	7,888,482	8.0680	7.510	7.261	8.787	6.937	7.538	1,057,099	7.4624	0.87%
2013-02-07	0	8.050	8.000	8.060	8.000	8.060	72,150	580,564	8.0466	7.446	7.399	7.455	7.399	7.455	78,005	7.4426	0.63%
2013-02-06	0	8.000	7.980	8.100	8.000	8.060	76,000	610,085	8.0274	7.399	7.381	7.492	7.399	7.455	82,168	7.4249	-0.62%
2013-02-05	0	8.050	7.700	8.100	7.960	8.050	3,500	28,062	8.0177	7.446	7.122	7.492	7.362	7.446	3,784	7.4159	1.13%
2013-02-04	0	7.960	7.700	8.100	-	-	0	0	-	7.362	7.122	7.492	-	-	0	-	-0.50%
2013-02-01	0	8.000	7.500	8.100	7.960	8.100	52,250	417,747	7.9952	7.399	6.937	7.492	7.362	7.492	56,490	7.3950	0.00%
2013-01-31	0	8.000	7.990	8.100	7.980	8.030	6,250	49,997	7.9995	7.399	7.390	7.492	7.381	7.427	6,757	7.3991	-0.37%
2013-01-30	0	8.030	7.880	8.100	8.010	8.100	34,500	277,320	8.0383	7.427	7.289	7.492	7.409	7.492	37,300	7.4349	0.00%
2013-01-29	0	8.030	7.900	8.100	8.030	8.090	180,000	1,450,680	8.0593	7.427	7.307	7.492	7.427	7.483	194,608	7.4544	-0.74%
2013-01-28	0	8.090	7.880	9.000	7.960	8.060	32,250	259,470	8.0456	7.483	7.289	8.324	7.362	7.455	34,867	7.4417	2.93%
2013-01-25	0	7.860	7.500	7.870	7.860	7.860	750	5,895	7.8600	7.270	6.937	7.279	7.270	7.270	811	7.2700	0.51%
2013-01-24	0	7.820	7.500	9.000	7.700	7.820	677,000	5,248,740	7.7529	7.233	6.937	8.324	7.122	7.233	731,942	7.1710	-0.38%
2013-01-23	0	7.850	7.850	9.000	-	-	0	0	-	7.261	7.261	8.324	-	-	0	-	0.51%
2013-01-22	0	7.810	7.500	9.500	7.850	7.880	4,250	33,452	7.8711	7.224	6.937	8.787	7.261	7.289	4,595	7.2802	-1.51%
2013-01-21	0	7.930	7.900	9.500	7.880	7.920	3,750	29,580	7.8880	7.335	7.307	8.787	7.289	7.326	4,054	7.2959	0.63%
2013-01-18	0	7.880	7.800	9.500	7.760	7.760	250	1,940	7.7600	7.289	7.215	8.787	7.178	7.178	270	7.1775	2.60%
2013-01-17	0	7.680	-	8.000	-	-	0	0	-	7.104	-	7.399	-	-	0	-	-1.54%
2013-01-16	0	7.800	-	8.030	7.850	7.850	1,064,000	8,384,200	7.8799	7.215	-	7.427	7.261	7.261	1,150,349	7.2884	-0.38%
2013-01-15	0	7.830	-	9.000	7.780	7.830	20,250	157,557	7.7806	7.242	-	8.324	7.196	7.242	21,893	7.1966	1.16%
2013-01-14	0	7.740	7.500	9.000	7.510	7.740	4,000	30,270	7.5675	7.159	6.937	8.324	6.946	7.159	4,325	6.9995	3.06%
2013-01-11	0	7.510	-	9.000	7.500	7.550	4,500	33,800	7.5111	6.946	-	8.324	6.937	6.983	4,865	6.9473	-0.79%
2013-01-10	0	7.570	7.500	9.000	7.700	7.700	500	3,850	7.7000	7.002	6.937	8.324	7.122	7.122	541	7.1220	0.13%
2013-01-09	0	7.560	7.450	9.500	7.530	7.600	64,000	484,555	7.5712	6.993	6.891	8.787	6.965	7.030	69,194	7.0029	0.13%
2013-01-08	0	7.550	7.500	9.500	7.530	7.600	54,500	411,700	7.5541	6.983	6.937	8.787	6.965	7.030	58,923	6.9871	-0.66%
2013-01-07	0	7.600	7.550	9.500	7.530	7.600	73,250	551,940	7.5350	7.030	6.983	8.787	6.965	7.030	79,195	6.9694	0.80%
2013-01-04	0	7.540	-	8.500	7.450	7.520	32,000	240,110	7.5034	6.974	-	7.862	6.891	6.956	34,597	6.9402	-2.58%
2013-01-03	0	7.740	7.670	8.500	7.720	7.720	368,412	2,844,136	7.7200	7.159	7.094	7.862	7.141	7.141	398,310	7.1405	1.31%
2013-01-02	0	7.640	7.500	7.720	-	-	0	0	-	7.067	6.937	7.141	-	-	0	-	2.28%
2012-12-31	0	7.470	7.400	8.500	7.470	7.490	2,500	18,715	7.4860	6.909	6.845	7.862	6.909	6.928	2,703	6.9241	0.54%
2012-12-28	0	7.430	7.400	8.500	7.420	7.430	141,000	1,046,330	7.4208	6.872	6.845	7.862	6.863	6.872	152,443	6.8638	1.50%
2012-12-27	0	7.320	7.200	8.500	7.280	7.340	481,540	3,514,444	7.2983	6.771	6.660	7.862	6.734	6.789	520,619	6.7505	2.66%
2012-12-24	0	7.130	7.000	8.500	-	-	0	0	-	6.595	6.475	7.862	-	-	0	-	0.14%
2012-12-21	0	7.120	-	7.140	7.120	7.120	587,500	4,177,150	7.1100	6.586	-	6.604	6.586	6.586	635,178	6.5763	1.14%
2012-12-20	0	7.040	6.750	8.500	6.910	7.040	116,000	807,585	6.9619	6.512	6.243	7.862	6.391	6.512	125,414	6.4394	1.29%
2012-12-19	0	6.950	6.930	8.500	6.910	6.980	204,000	1,416,245	6.9424	6.428	6.410	7.862	6.391	6.456	220,556	6.4213	0.87%
2012-12-18	0	6.890	6.880	7.000	6.870	6.890	605,514	4,159,951	6.8701	6.373	6.364	6.475	6.354	6.373	654,654	6.3544	-0.29%
2012-12-17	0	6.910	6.860	7.250	6.870	6.910	248,000	1,708,575	6.8894	6.391	6.345	6.706	6.354	6.391	268,126	6.3723	1.02%
2012-12-14	0	6.840	6.820	7.000	6.560	6.840	23,750	161,582	6.8035	6.327	6.308	6.475	6.068	6.327	25,677	6.2928	3.48%
2012-12-13	0	6.610	6.560	6.720	-	-	0	0	-	6.114	6.068	6.216	-	-	0	-	-0.90%
2012-12-12	0	6.670	6.620	7.250	6.620	6.670	30,000	199,315	6.6438	6.169	6.123	6.706	6.123	6.169	32,435	6.1451	0.45%
2012-12-11	0	6.640	-	7.250	6.660	6.660	1,000	6,660	6.6600	6.142	-	6.706	6.160	6.160	1,081	6.1601	-0.30%
2012-12-10	0	6.660	-	7.250	6.660	6.660	17,250	114,885	6.6600	6.160	-	6.706	6.160	6.160	18,650	6.1601	0.91%
2012-12-07	0	6.600	-	7.250	6.590	6.590	12,250	80,727	6.5900	6.105	-	6.706	6.095	6.095	13,244	6.0953	0.15%
2012-12-06	0	6.590	-	7.250	6.620	6.620	5,000	33,100	6.6200	6.095	-	6.706	6.123	6.123	5,406	6.1231	-0.60%
2012-12-05	0	6.630	-	7.250	6.420	6.430	42,000	270,055	6.4299	6.132	-	6.706	5.938	5.947	45,409	5.9472	3.59%
2012-12-04	0	6.400	-	7.250	6.400	6.400	1,050	6,716	6.3962	5.920	-	6.706	5.920	5.920	1,135	5.9161	0.63%
2012-12-03	0	6.360	-	7.250	6.400	6.400	16,250	104,000	6.4000	5.883	-	6.706	5.920	5.920	17,569	5.9196	-0.31%
2012-11-30	0	6.380	-	7.250	6.400	6.400	2,500	16,000	6.4000	5.901	-	6.706	5.920	5.920	2,703	5.9196	1.75%
2012-11-29	0	6.270	-	7.250	-	-	0	0	-	5.799	-	6.706	-	-	0	-	-0.16%
2012-11-28	0	6.280	-	7.250	-	-	0	0	-	5.809	-	6.706	-	-	0	-	-0.63%
2012-11-27	0	6.320	6.300	7.250	6.360	6.360	5,250	33,390	6.3600	5.846	5.827	6.706	5.883	5.883	5,676	5.8826	-1.86%
2012-11-26	0	6.440	-	7.250	6.450	6.450	4,000	25,800	6.4500	5.957	-	6.706	5.966	5.966	4,325	5.9658	-1.08%
2012-11-23	0	6.510	-	7.250	6.500	6.510	7,250	47,160	6.5048	6.021	-	6.706	6.012	6.021	7,838	6.0166	0.77%
2012-11-22	0	6.460	-	7.250	6.460	6.460	30,000	193,800	6.4600	5.975	-	6.706	5.975	5.975	32,435	5.9751	-0.62%
2012-11-21	0	6.500	-	7.250	6.450	6.500	3,000	19,475	6.4917	6.012	-	6.706	5.966	6.012	3,243	6.0044	1.88%
2012-11-20	0	6.380	-	6.450	-	-	0	0	-	5.901	-	5.966	-	-	0	-	-0.47%
2012-11-19	0	6.410	-	6.450	6.310	6.430	51,000	324,862	6.3698	5.929	-	5.966	5.836	5.947	55,139	5.8917	-0.16%
2012-11-16	0	6.420	-	7.250	6.400	6.400	1,000	6,400	6.4000	5.938	-	6.706	5.920	5.920	1,081	5.9196	-0.93%
2012-11-15	0	6.480	-	7.250	-	-	0	0	-	5.994	-	6.706	-	-	0	-	-1.22%
2012-11-14	0	6.560	-	7.250	6.500	6.530	7,250	47,312	6.5258	6.068	-	6.706	6.012	6.040	7,838	6.0359	0.92%
2012-11-13	0	6.500	-	7.250	6.500	6.580	31,500	206,430	6.5533	6.012	-	6.706	6.012	6.086	34,056	6.0614	-2.55%
2012-11-12	0	6.670	-	7.250	6.670	6.700	8,000	53,585	6.6981	6.169	-	6.706	6.169	6.197	8,649	6.1953	0.30%
2012-11-09	0	6.650	-	7.250	6.670	6.670	1,500	10,005	6.6700	6.151	-	6.706	6.169	6.169	1,622	6.1693	0.00%
2012-11-08	0	6.650	-	7.250	6.680	6.680	10,000	66,800	6.6800	6.151	-	6.706	6.179	6.179	10,812	6.1786	-1.92%
2012-11-07	0	6.780	-	7.250	6.770	6.770	250	1,692	6.7680	6.271	-	6.706	6.262	6.262	270	6.2600	0.59%
2012-11-06	0	6.740	6.740	7.250	-	-	0	0	-	6.234	6.234	6.706	-	-	0	-	0.00%
2012-11-05	0	6.740	6.740	7.250	-	-	0	0	-	6.234	6.234	6.706	-	-	0	-	0.15%
2012-11-02	0	6.730	-	6.900	-	-	0	0	-	6.225	-	6.382	-	-	0	-	0.00%
2012-11-01	0	6.730	-	7.250	6.670	6.690	7,750	51,767	6.6796	6.225	-	6.706	6.169	6.188	8,379	6.1782	1.82%
2012-10-31	0	6.610	-	7.250	-	-	0	0	-	6.114	-	6.706	-	-	0	-	1.23%
2012-10-30	0	6.530	-	7.250	-	-	0	0	-	6.040	-	6.706	-	-	0	-	0.00%
2012-10-29	0	6.530	6.300	7.250	6.500	6.530	12,500	81,437	6.5150	6.040	5.827	6.706	6.012	6.040	13,514	6.0259	0.46%
2012-10-26	0	6.500	6.300	7.250	6.480	6.670	32,000	208,140	6.5044	6.012	5.827	6.706	5.994	6.169	34,597	6.0161	-2.99%
2012-10-25	0	6.700	6.500	7.250	-	-	0	0	-	6.197	6.012	6.706	-	-	0	-	-0.89%
2012-10-24	0	6.760	6.500	7.250	-	-	0	0	-	6.253	6.012	6.706	-	-	0	-	-0.29%
2012-10-22	0	6.780	6.500	7.250	6.600	6.780	30,250	204,027	6.7447	6.271	6.012	6.706	6.105	6.271	32,705	6.2384	0.44%
2012-10-19	0	6.750	6.500	7.250	6.750	6.790	5,250	35,587	6.7785	6.243	6.012	6.706	6.243	6.280	5,676	6.2697	0.30%
2012-10-18	0	6.730	6.660	7.250	-	-	0	0	-	6.225	6.160	6.706	-	-	0	-	1.82%
2012-10-17	0	6.610	6.500	7.250	6.570	6.590	143,000	942,330	6.5897	6.114	6.012	6.706	6.077	6.095	154,605	6.0951	0.00%
2012-10-16	0	6.610	6.500	7.250	-	-	0	0	-	6.114	6.012	6.706	-	-	0	-	-0.30%
2012-10-15	0	6.630	6.500	7.250	6.680	6.680	1,000	6,680	6.6800	6.132	6.012	6.706	6.179	6.179	1,081	6.1786	0.00%
2012-10-12	0	6.630	-	7.250	6.600	6.720	39,750	263,702	6.6340	6.132	-	6.706	6.105	6.216	42,976	6.1360	-0.75%
2012-10-11	0	6.680	-	7.250	6.690	6.690	3,250	21,742	6.6898	6.179	-	6.706	6.188	6.188	3,514	6.1877	-0.30%
2012-10-10	0	6.700	-	7.250	6.620	6.620	2,000	13,240	6.6200	6.197	-	6.706	6.123	6.123	2,162	6.1231	1.21%
2012-10-09	0	6.620	-	7.250	-	-	0	0	-	6.123	-	6.706	-	-	0	-	1.69%
2012-10-08	0	6.510	-	7.250	6.550	6.550	20,000	131,000	6.5500	6.021	-	6.706	6.058	6.058	21,623	6.0583	-2.84%
2012-10-05	0	6.700	-	7.250	6.660	6.700	177,000	1,185,100	6.6955	6.197	-	6.706	6.160	6.197	191,364	6.1929	1.21%
2012-10-04	0	6.620	-	7.250	6.620	6.640	5,000	33,140	6.6280	6.123	-	6.706	6.123	6.142	5,406	6.1305	0.76%
2012-10-03	0	6.570	-	7.250	-	-	0	0	-	6.077	-	6.706	-	-	0	-	0.00%
2012-09-28	0	6.570	-	7.250	6.500	6.580	155,000	1,019,735	6.5789	6.077	-	6.706	6.012	6.086	167,579	6.0851	3.14%
2012-09-27	0	6.370	-	7.250	-	-	0	0	-	5.892	-	6.706	-	-	0	-	1.92%
2012-09-26	0	6.250	-	7.250	6.290	6.290	900	5,652	6.2800	5.781	-	6.706	5.818	5.818	973	5.8086	-1.42%
2012-09-25	0	6.340	-	7.250	-	-	0	0	-	5.864	-	6.706	-	-	0	-	0.00%
2012-09-24	0	6.340	-	7.250	-	-	0	0	-	5.864	-	6.706	-	-	0	-	0.79%
2012-09-21	0	6.290	-	8.500	6.270	6.350	60,000	378,350	6.3058	5.818	-	7.862	5.799	5.873	64,869	5.8325	-0.94%
2012-09-20	0	6.350	-	8.500	-	-	0	0	-	5.873	-	7.862	-	-	0	-	-1.55%
2012-09-19	0	6.450	-	8.500	-	-	0	0	-	5.966	-	7.862	-	-	0	-	0.94%
2012-09-18	0	6.390	-	8.500	6.390	6.420	8,250	52,725	6.3909	5.910	-	7.862	5.910	5.938	8,920	5.9112	-0.62%
2012-09-17	0	6.430	-	8.500	6.430	6.580	20,500	134,265	6.5495	5.947	-	7.862	5.947	6.086	22,164	6.0579	-1.83%
2012-09-14	0	6.550	-	8.500	6.510	6.660	114,000	748,870	6.5690	6.058	-	7.862	6.021	6.160	123,252	6.0759	0.61%
2012-09-13	0	6.510	-	7.300	6.510	6.630	57,000	372,610	6.5370	6.021	-	6.752	6.021	6.132	61,626	6.0463	-1.06%
2012-09-12	0	6.580	-	7.300	-	-	0	0	-	6.086	-	6.752	-	-	0	-	0.00%
2012-09-11	0	6.580	-	7.300	6.550	6.600	13,500	88,715	6.5715	6.086	-	6.752	6.058	6.105	14,596	6.0782	-0.30%
2012-09-10	0	6.600	-	7.300	6.600	6.630	9,500	62,880	6.6189	6.105	-	6.752	6.105	6.132	10,271	6.1221	0.76%
2012-09-07	0	6.550	6.550	7.300	-	-	0	0	-	6.058	6.058	6.752	-	-	0	-	3.31%
2012-09-06	0	6.340	6.250	7.300	6.340	6.340	2,000	12,680	6.3400	5.864	5.781	6.752	5.864	5.864	2,162	5.8641	1.12%
2012-09-05	0	6.270	6.250	8.500	-	-	0	0	-	5.799	5.781	7.862	-	-	0	-	0.64%
2012-09-04	0	6.230	6.180	8.500	6.230	6.320	71,250	444,745	6.2420	5.762	5.716	7.862	5.762	5.846	77,032	5.7735	-0.95%
2012-09-03	0	6.290	-	8.500	6.230	6.230	250	1,557	6.2280	5.818	-	7.862	5.762	5.762	270	5.7605	0.80%
2012-08-31	0	6.240	6.210	8.500	-	-	0	0	-	5.772	5.744	7.862	-	-	0	-	-0.16%
2012-08-30	0	6.250	6.220	8.500	6.240	6.260	126,000	786,760	6.2441	5.781	5.753	7.862	5.772	5.790	136,226	5.7754	-0.16%
2012-08-29	0	6.260	6.000	8.500	6.260	6.260	500	3,130	6.2600	5.790	5.550	7.862	5.790	5.790	541	5.7901	0.00%
2012-08-28	0	6.260	6.200	6.290	6.260	6.300	3,000	18,860	6.2867	5.790	5.735	5.818	5.790	5.827	3,243	5.8148	-0.16%
2012-08-27	0	6.270	6.200	8.500	6.300	6.300	15,000	94,500	6.3000	5.799	5.735	7.862	5.827	5.827	16,217	5.8271	-0.95%
2012-08-24	0	6.330	6.300	8.500	6.330	6.330	500	3,165	6.3300	5.855	5.827	7.862	5.855	5.855	541	5.8549	-1.09%
2012-08-23	0	6.400	6.300	8.500	-	-	0	0	-	5.920	5.827	7.862	-	-	0	-	0.00%
2012-08-22	0	6.400	6.300	8.500	6.420	6.420	250	1,605	6.4200	5.920	5.827	7.862	5.938	5.938	270	5.9381	-0.93%
2012-08-21	0	6.460	6.300	8.500	6.420	6.480	6,250	40,317	6.4507	5.975	5.827	7.862	5.938	5.994	6,757	5.9665	0.47%
2012-08-20	0	6.430	6.410	8.500	-	-	0	0	-	5.947	5.929	7.862	-	-	0	-	-0.46%
2012-08-17	0	6.460	6.300	8.500	6.500	6.510	10,000	65,070	6.5070	5.975	5.827	7.862	6.012	6.021	10,812	6.0186	-0.15%
2012-08-16	0	6.470	6.300	8.500	6.500	6.500	250	1,625	6.5000	5.984	5.827	7.862	6.012	6.012	270	6.0121	-0.46%
2012-08-15	0	6.500	6.380	8.500	6.500	6.500	75,000	487,500	6.5000	6.012	5.901	7.862	6.012	6.012	81,087	6.0121	-0.15%
2012-08-14	0	6.510	6.380	8.500	6.470	6.470	5,000	32,350	6.4700	6.021	5.901	7.862	5.984	5.984	5,406	5.9843	-0.31%
2012-08-13	0	6.530	6.380	8.500	6.540	6.550	8,000	52,350	6.5438	6.040	5.901	7.862	6.049	6.058	8,649	6.0526	-1.06%
2012-08-10	0	6.600	6.300	8.500	6.600	6.600	7,000	46,200	6.6000	6.105	5.827	7.862	6.105	6.105	7,568	6.1046	-0.45%
2012-08-09	0	6.630	6.300	11.50	6.600	6.600	2,000	13,200	6.6000	6.132	5.827	10.64	6.105	6.105	2,162	6.1046	0.76%
2012-08-08	0	6.580	6.520	11.50	6.580	6.580	500	3,290	6.5800	6.086	6.031	10.64	6.086	6.086	541	6.0861	-0.15%
2012-08-07	0	6.590	6.300	11.50	6.580	6.600	4,250	27,985	6.5847	6.095	5.827	10.64	6.086	6.105	4,595	6.0904	0.46%
2012-08-06	0	6.560	6.300	-	-	-	0	0	-	6.068	5.827	-	-	-	0	-	0.61%
2012-08-03	0	6.520	6.400	-	-	-	0	0	-	6.031	5.920	-	-	-	0	-	0.00%
2012-08-02	0	6.520	-	-	-	-	0	0	-	6.031	-	-	-	-	0	-	-0.91%
2012-08-01	0	6.580	6.300	-	6.580	6.580	250	1,645	6.5800	6.086	5.827	-	6.086	6.086	270	6.0861	1.23%
2012-07-31	0	6.500	6.300	-	6.500	6.500	800	5,197	6.4963	6.012	5.827	-	6.012	6.012	865	6.0086	-0.31%
2012-07-30	0	6.520	-	6.600	6.490	6.550	78,000	508,467	6.5188	6.031	-	6.105	6.003	6.058	84,330	6.0295	0.15%
2012-07-27	0	6.510	-	6.600	-	-	0	0	-	6.021	-	6.105	-	-	0	-	-0.46%
2012-07-26	0	6.540	-	-	-	-	0	0	-	6.049	-	-	-	-	0	-	-0.91%
2012-07-25	0	6.600	-	-	6.600	6.600	10,000	66,000	6.6000	6.105	-	-	6.105	6.105	10,812	6.1046	-1.20%
2012-07-24	0	6.680	-	-	6.680	6.750	9,350	62,965	6.7342	6.179	-	-	6.179	6.243	10,109	6.2287	-0.15%
2012-07-23	0	6.690	-	7.900	6.690	6.690	7,000	46,830	6.6900	6.188	-	7.307	6.188	6.188	7,568	6.1878	-1.91%
2012-07-20	0	6.820	-	7.900	6.810	6.820	2,000	13,627	6.8135	6.308	-	7.307	6.299	6.308	2,162	6.3021	-0.87%
2012-07-19	0	6.880	6.820	7.900	6.800	6.870	29,000	197,480	6.8097	6.364	6.308	7.307	6.290	6.354	31,353	6.2985	0.88%
2012-07-18	0	6.820	-	7.900	6.800	6.800	33,000	224,400	6.8000	6.308	-	7.307	6.290	6.290	35,678	6.2896	1.64%
2012-07-17	0	6.710	-	7.900	6.700	6.710	500	3,352	6.7040	6.206	-	7.307	6.197	6.206	541	6.2008	0.00%
2012-07-16	0	6.710	-	7.900	6.690	6.770	13,500	90,915	6.7344	6.206	-	7.307	6.188	6.262	14,596	6.2289	-3.73%
2012-07-13	0	6.970	-	7.900	6.950	6.980	6,000	41,730	6.9550	6.447	-	7.307	6.428	6.456	6,487	6.4329	-0.29%
2012-07-12	0	6.990	-	7.900	-	-	70,000	487,900	6.9700	6.465	-	7.307	-	-	75,681	6.4468	0.00%
2012-07-11	0	6.990	-	7.900	6.980	6.990	26,400	184,516	6.9892	6.465	-	7.307	6.456	6.465	28,542	6.4646	1.01%
2012-07-10	0	6.920	-	7.900	6.920	6.950	33,500	232,035	6.9264	6.401	-	7.307	6.401	6.428	36,219	6.4065	-0.43%
2012-07-09	0	6.950	-	7.900	6.950	6.950	25,000	173,750	6.9500	6.428	-	7.307	6.428	6.428	27,029	6.4283	-2.25%
2012-07-06	0	7.110	6.940	7.900	6.980	7.100	35,000	247,300	7.0657	6.576	6.419	7.307	6.456	6.567	37,840	6.5353	2.45%
2012-07-05	0	6.940	-	7.900	6.940	6.980	61,500	427,240	6.9470	6.419	-	7.307	6.419	6.456	66,491	6.4255	-1.28%
2012-07-04	0	7.030	-	7.900	7.030	7.030	25,000	175,750	7.0300	6.502	-	7.307	6.502	6.502	27,029	6.5023	-0.71%
2012-07-03	0	7.080	6.990	-	7.020	7.080	114,250	808,665	7.0780	6.549	6.465	-	6.493	6.549	123,522	6.5467	0.14%
2012-06-29	0	7.070	6.940	7.400	7.070	7.070	75,000	530,250	7.0700	6.539	6.419	6.845	6.539	6.539	81,087	6.5393	1.87%
2012-06-28	0	6.940	6.500	7.400	6.930	6.940	75,000	519,760	6.9301	6.419	6.012	6.845	6.410	6.419	81,087	6.4099	-1.42%
2012-06-27	0	7.040	6.500	7.400	7.050	7.080	8,000	56,490	7.0613	6.512	6.012	6.845	6.521	6.549	8,649	6.5312	-0.85%
2012-06-26	0	7.100	7.050	7.400	7.100	7.100	99,000	702,900	7.1000	6.567	6.521	6.845	6.567	6.567	107,034	6.5671	0.00%
2012-06-25	0	7.100	7.050	7.300	-	-	0	0	-	6.567	6.521	6.752	-	-	0	-	-0.56%
2012-06-22	0	7.140	7.050	7.400	7.130	7.200	175,000	1,253,267	7.1615	6.604	6.521	6.845	6.595	6.660	189,202	6.6240	-1.38%
2012-06-21	0	7.240	7.050	7.350	7.240	7.250	52,500	380,125	7.2405	6.697	6.521	6.798	6.697	6.706	56,761	6.6970	-1.50%
2012-06-20	0	7.350	7.250	7.450	7.360	7.360	1,250	9,200	7.3600	6.798	6.706	6.891	6.808	6.808	1,351	6.8075	-0.68%
2012-06-19	0	7.400	7.050	7.480	-	-	0	0	-	6.845	6.521	6.919	-	-	0	-	-1.07%
2012-06-18	0	7.480	7.050	7.480	7.500	7.520	76,000	570,520	7.5068	6.919	6.521	6.919	6.937	6.956	82,168	6.9434	-0.40%
2012-06-15	0	7.510	7.050	11.50	-	-	0	0	-	6.946	6.521	10.64	-	-	0	-	0.94%
2012-06-14	0	7.440	7.050	10.00	-	-	0	0	-	6.882	6.521	9.249	-	-	0	-	-0.93%
2012-06-13	0	7.510	7.050	-	7.450	7.450	4,500	33,525	7.4500	6.946	6.521	-	6.891	6.891	4,865	6.8908	1.62%
2012-06-12	0	7.390	6.500	7.550	-	-	0	0	-	6.835	6.012	6.983	-	-	0	-	-0.14%
2012-06-11	0	7.400	6.500	7.550	7.390	7.400	80,000	591,250	7.3906	6.845	6.012	6.983	6.835	6.845	86,492	6.8359	2.49%
2012-06-08	0	7.220	7.050	8.100	-	-	0	0	-	6.678	6.521	7.492	-	-	0	-	-0.69%
2012-06-07	0	7.270	6.500	8.100	7.270	7.370	2,500	18,225	7.2900	6.724	6.012	7.492	6.724	6.817	2,703	6.7428	-1.22%
2012-06-06	0	7.360	7.210	8.100	7.350	7.410	200,250	1,477,465	7.3781	6.808	6.669	7.492	6.798	6.854	216,501	6.8243	-0.14%
2012-06-05	0	7.370	6.500	8.100	-	-	0	0	-	6.817	6.012	7.492	-	-	0	-	-0.67%
2012-06-04	0	7.420	7.280	7.600	7.410	7.420	150,000	1,112,250	7.4150	6.863	6.734	7.030	6.854	6.863	162,173	6.8584	-2.75%
2012-06-01	0	7.630	7.380	7.700	7.700	7.700	75,000	577,500	7.7000	7.057	6.826	7.122	7.122	7.122	81,087	7.1220	-0.78%
2012-05-31	0	7.690	6.500	7.700	7.680	7.680	789,250	6,022,377	7.6305	7.113	6.012	7.122	7.104	7.104	853,301	7.0577	0.26%
2012-05-30	0	7.670	7.510	8.100	7.670	7.700	52,000	398,890	7.6710	7.094	6.946	7.492	7.094	7.122	56,220	7.0952	-0.52%
2012-05-29	0	7.710	7.640	8.100	7.710	7.710	60,500	466,455	7.7100	7.131	7.067	7.492	7.131	7.131	65,410	7.1313	0.92%
2012-05-28	0	7.640	7.210	8.100	7.420	7.640	429,000	3,213,420	7.4905	7.067	6.669	7.492	6.863	7.067	463,815	6.9282	2.00%
2012-05-25	0	7.490	6.500	7.700	7.480	7.620	203,000	1,536,250	7.5677	6.928	6.012	7.122	6.919	7.048	219,474	6.9997	-1.45%
2012-05-24	0	7.600	7.560	8.100	7.610	7.740	387,500	2,966,825	7.6563	7.030	6.993	7.492	7.039	7.159	418,948	7.0816	-1.94%
2012-05-23	0	7.750	7.680	8.100	7.710	7.760	368,000	2,849,177	7.7423	7.168	7.104	7.492	7.131	7.178	397,865	7.1612	-0.51%
2012-05-22	0	7.790	7.690	8.100	7.800	7.820	125,000	976,500	7.8120	7.205	7.113	7.492	7.215	7.233	135,144	7.2256	0.39%
2012-05-21	0	7.760	7.680	8.100	7.750	7.770	111,750	866,092	7.7503	7.178	7.104	7.492	7.168	7.187	120,819	7.1685	0.26%
2012-05-18	0	7.740	7.510	8.100	7.710	7.770	285,000	2,203,050	7.7300	7.159	6.946	7.492	7.131	7.187	308,129	7.1498	-1.15%
2012-05-17	0	7.830	6.500	8.400	7.670	7.840	117,500	914,100	7.7796	7.242	6.012	7.769	7.094	7.252	127,036	7.1956	1.69%
2012-05-16	0	7.700	7.680	8.400	7.690	7.830	265,250	2,055,307	7.7486	7.122	7.104	7.769	7.113	7.242	286,776	7.1669	-2.16%
2012-05-15	0	7.870	7.700	8.500	-	-	0	0	-	7.279	7.122	7.862	-	-	0	-	2.08%
2012-05-14	0	7.710	7.680	-	7.710	7.890	36,500	284,247	7.7876	7.131	7.104	-	7.131	7.298	39,462	7.2030	-1.91%
2012-05-11	0	7.860	6.510	9.000	7.850	7.890	85,000	670,250	7.8853	7.270	6.021	8.324	7.261	7.298	91,898	7.2934	-1.50%
2012-05-10	0	7.980	6.510	9.000	7.970	8.000	150,000	1,197,750	7.9850	7.381	6.021	8.324	7.372	7.399	162,173	7.3856	-0.25%
2012-05-09	0	8.000	7.740	9.000	7.990	8.060	174,500	1,401,295	8.0303	7.399	7.159	8.324	7.390	7.455	188,662	7.4276	-2.32%
2012-05-08	0	8.190	6.500	9.000	8.120	8.170	150,250	1,223,780	8.1450	7.575	6.012	8.324	7.510	7.557	162,444	7.5336	0.37%
2012-05-07	0	8.160	6.500	8.250	8.140	8.160	282,000	2,298,875	8.1520	7.547	6.012	7.631	7.529	7.547	304,886	7.5401	-0.73%
2012-05-04	0	8.220	6.500	10.50	-	-	25,000	205,750	8.2300	7.603	6.012	9.712	-	-	27,029	7.6122	0.37%
2012-05-03	0	8.190	6.500	11.50	8.160	8.180	95,000	776,700	8.1758	7.575	6.012	10.64	7.547	7.566	102,710	7.5621	0.37%
2012-05-02	0	8.160	6.500	8.260	8.160	8.270	182,000	1,489,400	8.1835	7.547	6.012	7.640	7.547	7.649	196,770	7.5692	1.87%
2012-04-30	0	8.010	6.500	11.50	7.990	8.000	83,500	667,915	7.9990	7.409	6.012	10.64	7.390	7.399	90,276	7.3986	1.01%
2012-04-27	0	7.930	6.500	11.50	7.890	7.890	75,000	591,750	7.8900	7.335	6.012	10.64	7.298	7.298	81,087	7.2978	-0.75%
2012-04-26	0	7.990	6.500	11.50	7.940	7.940	75,000	595,500	7.9400	7.390	6.012	10.64	7.344	7.344	81,087	7.3440	0.50%
2012-04-25	0	7.950	6.500	11.50	7.860	7.860	75,000	589,500	7.8600	7.353	6.012	10.64	7.270	7.270	81,087	7.2700	1.15%
2012-04-24	0	7.860	7.610	11.50	7.750	8.100	283,000	2,234,090	7.8943	7.270	7.039	10.64	7.168	7.492	305,967	7.3017	-1.50%
2012-04-23	0	7.980	6.500	7.990	7.980	8.070	183,000	1,470,060	8.0331	7.381	6.012	7.390	7.381	7.464	197,851	7.4301	-1.85%
2012-04-20	0	8.130	6.500	-	-	-	0	0	-	7.520	6.012	-	-	-	0	-	-0.61%
2012-04-19	0	8.180	6.500	8.300	8.180	8.300	283,500	2,308,390	8.1425	7.566	6.012	7.677	7.566	7.677	306,507	7.5313	0.00%
2012-04-18	0	8.180	8.140	-	8.060	8.180	162,750	1,320,545	8.1139	7.566	7.529	-	7.455	7.566	175,958	7.5049	1.49%
2012-04-17	0	8.060	6.500	-	8.060	8.120	144,500	1,170,430	8.0999	7.455	6.012	-	7.455	7.510	156,227	7.4919	-0.74%
2012-04-16	0	8.120	8.100	-	8.050	8.120	150,000	1,212,750	8.0850	7.510	7.492	-	7.446	7.510	162,173	7.4781	0.00%
2012-04-13	0	8.120	8.100	-	8.090	8.170	147,000	1,195,390	8.1319	7.510	7.492	-	7.483	7.557	158,930	7.5215	0.50%
2012-04-12	0	8.080	7.950	-	7.970	8.100	442,750	3,556,095	8.0318	7.473	7.353	-	7.372	7.492	478,681	7.4289	1.64%
2012-04-11	0	7.950	6.500	-	7.840	7.950	228,500	1,799,690	7.8761	7.353	6.012	-	7.252	7.353	247,044	7.2849	1.15%
2012-04-10	0	7.860	6.500	-	7.800	7.920	691,050	5,434,332	7.8639	7.270	6.012	-	7.215	7.326	747,132	7.2736	-1.01%
2012-04-05	0	7.940	6.500	7.950	7.690	7.960	538,750	4,237,217	7.8649	7.344	6.012	7.353	7.113	7.362	582,472	7.2745	0.51%
2012-04-03	0	7.900	6.500	-	7.820	7.920	675,000	5,317,650	7.8780	7.307	6.012	-	7.233	7.326	729,780	7.2867	1.28%
2012-04-02	0	7.800	6.500	-	7.800	7.880	425,000	3,326,160	7.8263	7.215	6.012	-	7.215	7.289	459,491	7.2388	-1.02%
2012-03-30	0	7.880	6.500	-	7.860	7.900	142,250	1,118,175	7.8606	7.289	6.012	-	7.270	7.307	153,794	7.2706	0.13%
2012-03-29	0	7.870	7.700	-	7.810	7.880	146,250	1,148,590	7.8536	7.279	7.122	-	7.224	7.289	158,119	7.2641	-0.25%
2012-03-28	0	7.890	7.850	7.950	7.890	8.060	379,750	3,008,620	7.9226	7.298	7.261	7.353	7.298	7.455	410,569	7.3279	-2.59%
2012-03-27	0	8.100	7.910	-	8.090	8.200	106,250	863,012	8.1225	7.492	7.316	-	7.483	7.584	114,873	7.5128	0.87%
2012-03-26	0	8.030	7.980	8.200	8.020	8.040	5,000	40,120	8.0240	7.427	7.381	7.584	7.418	7.436	5,406	7.4217	0.12%
2012-03-23	0	8.020	7.970	-	7.960	8.100	97,250	785,410	8.0762	7.418	7.372	-	7.362	7.492	105,142	7.4700	-1.72%
2012-03-22	0	8.160	8.020	8.430	8.150	8.160	75,500	616,075	8.1599	7.547	7.418	7.797	7.538	7.547	81,627	7.5474	-0.61%
2012-03-21	0	8.210	8.130	8.550	8.130	8.330	142,750	1,180,577	8.2702	7.594	7.520	7.908	7.520	7.705	154,335	7.6495	-0.12%
2012-03-20	0	8.220	8.200	8.390	8.220	8.490	531,000	4,433,870	8.3500	7.603	7.584	7.760	7.603	7.853	574,093	7.7233	-2.72%
2012-03-19	0	8.450	8.310	8.550	8.450	8.540	536,000	4,552,835	8.4941	7.816	7.686	7.908	7.816	7.899	579,499	7.8565	-0.94%
2012-03-16	0	8.530	8.430	-	8.430	8.530	846,250	7,184,615	8.4899	7.890	7.797	-	7.797	7.890	914,927	7.8527	1.19%
2012-03-15	0	8.430	8.260	-	8.330	8.500	1,152,000	9,712,210	8.4307	7.797	7.640	-	7.705	7.862	1,245,490	7.7979	-0.35%
2012-03-14	0	8.460	8.250	9.080	8.140	8.860	1,196,500	10,293,395	8.6029	7.825	7.631	8.398	7.529	8.195	1,293,602	7.9572	-3.64%
2012-03-13	0	8.780	8.460	-	8.680	8.810	666,000	5,828,357	8.7513	8.121	7.825	-	8.028	8.149	720,049	8.0944	1.15%
2012-03-12	0	8.680	8.460	-	8.680	8.700	137,000	1,191,860	8.6997	8.028	7.825	-	8.028	8.047	148,118	8.0467	-1.14%
2012-03-09	0	8.780	8.780	-	-	-	0	0	-	8.121	8.121	-	-	-	0	-	0.80%
2012-03-08	0	8.710	8.400	-	8.620	8.710	249,250	2,160,770	8.6691	8.056	7.769	-	7.973	8.056	269,478	8.0184	1.04%
2012-03-07	0	8.620	8.300	8.700	8.520	8.690	273,500	2,358,075	8.6218	7.973	7.677	8.047	7.880	8.038	295,696	7.9747	0.70%
2012-03-06	0	8.560	8.330	8.920	8.550	8.630	245,750	2,106,025	8.5698	7.917	7.705	8.250	7.908	7.982	265,694	7.9265	-1.61%
2012-03-05	0	8.700	8.480	8.830	8.700	8.750	77,000	673,650	8.7487	8.047	7.843	8.167	8.047	8.093	83,249	8.0920	-1.47%
2012-03-02	0	8.830	8.340	-	8.640	8.830	84,250	718,380	8.5268	8.167	7.714	-	7.991	8.167	91,087	7.8867	3.15%
2012-03-01	0	8.560	8.260	-	8.480	8.580	965,000	8,259,560	8.5591	7.917	7.640	-	7.843	7.936	1,043,314	7.9167	0.35%
2012-02-29	0	8.530	8.240	-	8.530	8.590	42,000	359,700	8.5643	7.890	7.621	-	7.890	7.945	45,409	7.9214	-0.93%
2012-02-28	0	8.610	8.560	-	8.540	8.650	4,000	34,405	8.6013	7.964	7.917	-	7.899	8.001	4,325	7.9556	-0.69%
2012-02-27	0	8.670	8.340	-	8.650	8.720	73,500	639,275	8.6976	8.019	7.714	-	8.001	8.065	79,465	8.0447	1.52%
2012-02-24	0	8.540	8.520	-	8.430	8.550	270,000	2,299,467	8.5165	7.899	7.880	-	7.797	7.908	291,912	7.8773	1.67%
2012-02-23	0	8.400	8.120	8.400	8.410	8.440	103,000	869,120	8.4381	7.769	7.510	7.769	7.779	7.806	111,359	7.8047	-0.36%
2012-02-22	0	8.430	8.150	-	8.090	8.440	783,000	6,476,862	8.2719	7.797	7.538	-	7.483	7.806	846,544	7.6509	3.82%
2012-02-21	0	8.120	7.970	-	8.000	8.130	320,750	2,603,705	8.1176	7.510	7.372	-	7.399	7.520	346,780	7.5082	0.25%
2012-02-20	0	8.100	8.020	8.240	8.100	8.200	191,500	1,560,250	8.1475	7.492	7.418	7.621	7.492	7.584	207,041	7.5359	1.00%
2012-02-17	0	8.020	8.000	-	8.020	8.130	270,000	2,184,450	8.0906	7.418	7.399	-	7.418	7.520	291,912	7.4833	0.00%
2012-02-16	0	8.020	7.750	-	8.000	8.020	390,750	3,130,207	8.0108	7.418	7.168	-	7.399	7.418	422,461	7.4095	-0.25%
2012-02-15	0	8.040	7.810	-	7.980	8.040	210,000	1,683,410	8.0162	7.436	7.224	-	7.381	7.436	227,043	7.4145	1.52%
2012-02-14	0	7.920	7.920	-	7.920	8.000	105,500	836,255	7.9266	7.326	7.326	-	7.326	7.399	114,062	7.3316	-0.63%
2012-02-13	0	7.970	7.970	-	7.900	8.100	115,900	924,134	7.9735	7.372	7.372	-	7.307	7.492	125,306	7.3750	0.25%
2012-02-10	0	7.950	7.810	8.020	7.950	8.120	251,000	2,027,160	8.0763	7.353	7.224	7.418	7.353	7.510	271,370	7.4701	-1.49%
2012-02-09	0	8.070	7.860	-	8.020	8.110	370,350	2,977,568	8.0399	7.464	7.270	-	7.418	7.501	400,406	7.4364	-0.62%
2012-02-08	0	8.120	7.850	-	8.080	8.120	101,000	820,080	8.1196	7.510	7.261	-	7.473	7.510	109,197	7.5101	2.27%
2012-02-07	0	7.940	7.840	-	7.940	8.080	285,000	2,279,400	7.9979	7.344	7.252	-	7.344	7.473	308,129	7.3975	-2.10%
2012-02-06	0	8.110	8.100	8.150	8.040	8.220	457,250	3,711,430	8.1169	7.501	7.492	7.538	7.436	7.603	494,358	7.5076	0.87%
2012-02-03	0	8.040	8.020	8.060	7.880	8.060	609,500	4,868,550	7.9878	7.436	7.418	7.455	7.289	7.455	658,964	7.3882	1.64%
2012-02-02	0	7.910	7.910	-	7.740	7.810	84,500	667,345	7.8976	7.316	7.316	-	7.159	7.224	91,358	7.3048	2.59%
2012-02-01	0	7.710	-	-	7.700	7.810	535,250	4,155,875	7.7644	7.131	-	-	7.122	7.224	578,688	7.1815	-0.13%
2012-01-31	0	7.720	7.520	-	7.670	7.740	300,250	2,312,680	7.7025	7.141	6.956	-	7.094	7.159	324,617	7.1243	0.00%
2012-01-30	0	7.720	7.610	-	7.730	7.750	100,000	773,750	7.7375	7.141	7.039	-	7.150	7.168	108,115	7.1567	-2.65%
2012-01-27	0	7.930	-	-	7.910	7.980	24,000	190,755	7.9481	7.335	-	-	7.316	7.381	25,948	7.3515	-0.25%
2012-01-26	0	7.950	-	-	7.750	7.950	63,500	502,892	7.9196	7.353	-	-	7.168	7.353	68,653	7.3251	1.27%
2012-01-20	0	7.850	7.650	7.900	7.800	7.870	120,500	942,922	7.8251	7.261	7.076	7.307	7.215	7.279	130,279	7.2377	0.77%
2012-01-19	0	7.790	7.550	-	7.790	7.790	60,000	467,400	7.7900	7.205	6.983	-	7.205	7.205	64,869	7.2053	2.50%
2012-01-18	0	7.600	7.360	-	7.540	7.740	455,250	3,485,385	7.6560	7.030	6.808	-	6.974	7.159	492,196	7.0813	-0.52%
2012-01-17	0	7.640	7.480	-	7.360	7.630	242,000	1,799,040	7.4340	7.067	6.919	-	6.808	7.057	261,639	6.8760	5.23%
2012-01-16	0	7.260	-	7.370	7.270	7.360	244,500	1,787,897	7.3125	6.715	-	6.817	6.724	6.808	264,342	6.7636	-2.29%
2012-01-13	0	7.430	7.200	-	7.420	7.630	590,000	4,413,800	7.4810	6.872	6.660	-	6.863	7.057	637,881	6.9195	-2.75%
2012-01-12	0	7.640	7.500	-	-	-	0	0	-	7.067	6.937	-	-	-	0	-	-0.39%
2012-01-11	0	7.670	7.500	-	7.670	7.710	190,250	1,462,407	7.6868	7.094	6.937	-	7.094	7.131	205,690	7.1098	-0.26%
2012-01-10	0	7.690	-	-	7.470	7.730	770,000	5,908,600	7.6735	7.113	-	-	6.909	7.150	832,489	7.0975	2.81%
2012-01-09	0	7.480	7.290	-	7.090	7.520	775,750	5,689,610	7.3343	6.919	6.743	-	6.558	6.956	838,706	6.7838	4.32%
2012-01-06	0	7.170	6.900	-	7.050	7.170	473,500	3,373,180	7.1239	6.632	6.382	-	6.521	6.632	511,927	6.5892	-0.55%
2012-01-05	0	7.210	-	-	7.190	7.380	375,000	2,729,740	7.2793	6.669	-	-	6.650	6.826	405,433	6.7329	-2.70%
2012-01-04	0	7.410	-	-	7.340	7.550	1,217,500	9,090,387	7.4664	6.854	-	-	6.789	6.983	1,316,306	6.9060	-1.33%
2012-01-03	0	7.510	-	-	7.470	7.490	40,200	300,678	7.4796	6.946	-	-	6.909	6.928	43,462	6.9181	1.62%
2011-12-30	0	7.390	4.810	-	7.340	7.460	189,950	1,406,359	7.4038	6.835	4.449	-	6.789	6.900	205,365	6.8481	1.37%
2011-12-29	0	7.290	4.810	-	7.160	7.290	300,000	2,173,800	7.2460	6.743	4.449	-	6.623	6.743	324,346	6.7021	0.97%
2011-12-28	0	7.220	4.810	-	7.110	7.240	497,950	3,581,085	7.1917	6.678	4.449	-	6.576	6.697	538,361	6.6518	-2.17%
2011-12-23	0	7.380	4.810	-	7.260	7.430	251,000	1,845,920	7.3543	6.826	4.449	-	6.715	6.872	271,370	6.8022	1.65%
2011-12-22	0	7.260	7.250	-	7.160	7.260	242,750	1,752,527	7.2195	6.715	6.706	-	6.623	6.715	262,450	6.6776	-0.68%
2011-12-21	0	7.310	7.300	-	7.310	7.380	247,000	1,814,920	7.3479	6.761	6.752	-	6.761	6.826	267,045	6.7963	0.97%
2011-12-20	0	7.240	4.810	-	7.240	7.250	240,000	1,739,400	7.2475	6.697	4.449	-	6.697	6.706	259,477	6.7035	0.14%
2011-12-19	0	7.230	6.800	-	7.120	7.270	522,000	3,746,510	7.1772	6.687	6.290	-	6.586	6.724	564,363	6.6385	-0.69%
2011-12-16	0	7.280	7.010	-	7.010	7.300	541,000	3,856,300	7.1281	6.734	6.484	-	6.484	6.752	584,905	6.5930	4.75%
2011-12-15	0	6.950	6.940	-	6.920	7.000	432,250	3,013,007	6.9705	6.428	6.419	-	6.401	6.475	467,329	6.4473	-2.39%
2011-12-14	0	7.120	7.050	-	7.120	7.240	505,500	3,623,680	7.1685	6.586	6.521	-	6.586	6.697	546,524	6.6304	-1.66%
2011-12-13	0	7.240	7.200	-	7.210	7.300	361,500	2,619,630	7.2466	6.697	6.660	-	6.669	6.752	390,837	6.7026	-0.41%
2011-12-12	0	7.270	4.810	-	7.260	7.500	684,750	5,076,735	7.4140	6.724	4.449	-	6.715	6.937	740,321	6.8575	-1.89%
2011-12-09	0	7.410	7.340	-	7.390	7.540	1,180,500	8,752,330	7.4141	6.854	6.789	-	6.835	6.974	1,276,303	6.8576	-1.98%
2011-12-08	0	7.560	7.560	7.580	7.540	7.590	361,000	2,729,760	7.5617	6.993	6.993	7.011	6.974	7.020	390,297	6.9941	-1.31%
2011-12-07	0	7.660	7.500	-	7.660	7.700	478,500	3,671,880	7.6737	7.085	6.937	-	7.085	7.122	517,333	7.0977	0.79%
2011-12-06	0	7.600	7.560	-	7.550	7.640	1,131,000	8,527,450	7.5397	7.030	6.993	-	6.983	7.067	1,222,786	6.9738	-0.91%
2011-12-05	0	7.670	7.530	-	7.640	7.720	380,000	2,920,900	7.6866	7.094	6.965	-	7.067	7.141	410,839	7.1096	-2.54%
2011-12-02	0	7.870	7.740	-	7.750	7.900	381,500	2,984,030	7.8218	7.279	7.159	-	7.168	7.307	412,461	7.2347	-1.63%
2011-12-01	0	8.000	4.810	-	7.900	8.060	879,000	7,024,120	7.9910	7.399	4.449	-	7.307	7.455	950,335	7.3912	4.17%
2011-11-30	0	7.680	4.810	-	7.560	7.830	907,000	6,991,320	7.7082	7.104	4.449	-	6.993	7.242	980,607	7.1296	-2.29%
2011-11-29	0	7.860	4.810	-	7.730	7.910	360,000	2,818,985	7.8305	7.270	4.449	-	7.150	7.316	389,216	7.2427	2.21%
2011-11-28	0	7.690	4.810	-	7.670	7.740	367,000	2,826,960	7.7029	7.113	4.449	-	7.094	7.159	396,784	7.1247	0.65%
2011-11-25	0	7.640	4.810	-	7.640	7.670	180,250	1,379,515	7.6533	7.067	4.449	-	7.067	7.094	194,878	7.0789	-0.39%
2011-11-24	0	7.670	4.810	-	7.580	7.730	1,020,500	7,819,410	7.6623	7.094	4.449	-	7.011	7.150	1,103,319	7.0872	-0.13%
2011-11-23	0	7.680	7.540	7.800	7.670	7.770	312,500	2,407,075	7.7026	7.104	6.974	7.215	7.094	7.187	337,861	7.1245	-1.79%
2011-11-22	0	7.820	7.580	-	7.660	7.900	432,500	3,379,550	7.8140	7.233	7.011	-	7.085	7.307	467,599	7.2274	-0.64%
2011-11-21	0	7.870	7.810	7.910	7.820	7.890	303,500	2,386,780	7.8642	7.279	7.224	7.316	7.233	7.298	328,131	7.2739	-0.63%
2011-11-18	0	7.920	4.810	8.000	7.930	8.090	182,500	1,458,350	7.9910	7.326	4.449	7.399	7.335	7.483	197,311	7.3911	-2.70%
2011-11-17	0	8.140	4.810	-	8.120	8.270	370,000	3,041,000	8.2189	7.529	4.449	-	7.510	7.649	400,027	7.6020	-1.93%
2011-11-16	0	8.300	8.220	8.350	8.360	8.380	120,000	1,004,400	8.3700	7.677	7.603	7.723	7.732	7.751	129,739	7.7417	-2.24%
2011-11-15	0	8.490	4.810	9.170	8.470	8.530	360,250	3,062,125	8.5000	7.853	4.449	8.482	7.834	7.890	389,486	7.8620	-0.47%
2011-11-14	0	8.530	8.490	8.560	8.370	8.570	1,682,400	14,321,105	8.5123	7.890	7.853	7.917	7.742	7.927	1,818,935	7.8733	3.14%
2011-11-11	0	8.270	8.220	8.300	8.250	8.370	2,580,000	21,394,800	8.2926	7.649	7.603	7.677	7.631	7.742	2,789,380	7.6701	0.49%
2011-11-10	0	8.230	4.810	9.170	8.220	8.420	189,500	1,570,005	8.2850	7.612	4.449	8.482	7.603	7.788	204,879	7.6631	-5.40%
2011-11-09	0	8.700	4.810	9.170	8.600	8.830	275,000	2,383,750	8.6682	8.047	4.449	8.482	7.954	8.167	297,318	8.0175	0.58%
2011-11-08	0	8.650	4.810	9.170	8.600	8.870	490,000	4,293,080	8.7614	8.001	4.449	8.482	7.954	8.204	529,766	8.1037	-2.15%
2011-11-07	0	8.840	4.810	9.170	8.890	9.170	482,550	4,309,246	8.9302	8.176	4.449	8.482	8.223	8.482	521,711	8.2598	-1.67%
2011-11-04	0	8.990	8.900	9.160	8.990	9.120	283,750	2,560,970	9.0254	8.315	8.232	8.472	8.315	8.435	306,778	8.3480	1.01%
2011-11-03	0	8.900	4.810	9.160	8.730	8.930	440,750	3,877,865	8.7983	8.232	4.449	8.472	8.075	8.260	476,519	8.1379	1.83%
2011-11-02	0	8.740	8.730	-	8.300	8.720	787,150	6,663,559	8.4654	8.084	8.075	-	7.677	8.065	851,031	7.8300	3.19%
2011-11-01	0	8.470	8.000	-	8.460	8.620	372,000	3,167,280	8.5142	7.834	7.399	-	7.825	7.973	402,190	7.8751	-1.85%
2011-10-31	0	8.630	7.600	-	8.300	8.690	575,900	4,957,030	8.6074	7.982	7.030	-	7.677	8.038	622,637	7.9613	-0.23%
2011-10-28	0	8.650	8.000	-	8.670	8.780	257,000	2,247,440	8.7449	8.001	7.399	-	8.019	8.121	277,857	8.0885	0.23%
2011-10-27	0	8.630	8.550	-	8.550	8.680	520,250	4,472,275	8.5964	7.982	7.908	-	7.908	8.028	562,471	7.9511	0.70%
2011-10-26	0	8.570	7.000	-	8.280	8.570	603,000	5,061,900	8.3945	7.927	6.475	-	7.658	7.927	651,936	7.7644	4.38%
2011-10-25	0	8.210	8.210	-	7.970	8.170	251,750	2,033,765	8.0785	7.594	7.594	-	7.372	7.557	272,181	7.4721	3.14%
2011-10-24	0	7.960	7.960	-	7.760	8.000	432,500	3,381,630	7.8188	7.362	7.362	-	7.178	7.399	467,599	7.2319	3.51%
2011-10-21	0	7.690	6.000	-	7.640	7.700	133,000	1,017,380	7.6495	7.113	5.550	-	7.067	7.122	143,794	7.0753	0.26%
2011-10-20	0	7.670	4.810	8.000	7.620	7.810	200,000	1,531,110	7.6556	7.094	4.449	7.399	7.048	7.224	216,231	7.0809	-2.79%
2011-10-19	0	7.890	4.810	8.000	7.870	8.080	452,000	3,619,165	8.0070	7.298	4.449	7.399	7.279	7.473	488,682	7.4060	-1.25%
2011-10-18	0	7.990	4.810	-	7.960	8.200	1,200,000	9,712,200	8.0935	7.390	4.449	-	7.362	7.584	1,297,386	7.4860	-4.43%
2011-10-17	0	8.360	4.810	-	8.230	8.370	602,000	5,001,520	8.3082	7.732	4.449	-	7.612	7.742	650,855	7.6845	2.20%
2011-10-14	0	8.180	4.810	-	8.150	8.360	517,500	4,274,240	8.2594	7.566	4.449	-	7.538	7.732	559,498	7.6394	-3.20%
2011-10-13	0	8.450	8.100	-	8.200	8.450	2,040,000	17,013,000	8.3397	7.816	7.492	-	7.584	7.816	2,205,556	7.7137	3.43%
2011-10-12	0	8.170	4.810	-	7.780	8.230	2,944,000	23,563,880	8.0040	7.557	4.449	-	7.196	7.612	3,182,920	7.4032	3.29%
2011-10-11	0	7.910	7.830	-	7.840	8.160	2,168,750	17,332,247	7.9918	7.316	7.242	-	7.252	7.547	2,344,755	7.3919	1.02%
2011-10-10	0	7.830	4.810	-	7.750	7.950	2,162,000	16,950,830	7.8403	7.242	4.449	-	7.168	7.353	2,337,457	7.2518	-0.63%
2011-10-07	0	7.880	4.810	-	7.820	7.900	247,500	1,939,370	7.8358	7.289	4.449	-	7.233	7.307	267,586	7.2477	2.47%
2011-10-06	0	7.690	7.580	-	7.510	7.690	960,250	7,285,907	7.5875	7.113	7.011	-	6.946	7.113	1,038,179	7.0180	4.91%
2011-10-04	0	7.330	4.810	-	7.270	7.500	961,000	7,098,250	7.3863	6.780	4.449	-	6.724	6.937	1,038,990	6.8319	-2.01%
2011-10-03	0	7.480	4.810	-	7.460	7.750	810,250	6,167,955	7.6124	6.919	4.449	-	6.900	7.168	876,006	7.0410	-5.32%
2011-09-30	0	7.900	-	8.060	7.900	8.150	1,504,500	12,099,130	8.0420	7.307	-	7.455	7.307	7.538	1,626,598	7.4383	-4.36%
2011-09-28	0	8.260	-	-	8.220	8.410	1,388,000	11,562,692	8.3305	7.640	-	-	7.603	7.779	1,500,643	7.7052	-2.25%
2011-09-27	0	8.450	-	-	8.200	8.450	2,076,000	17,201,725	8.2860	7.816	-	-	7.584	7.816	2,244,478	7.6640	3.94%
2011-09-26	0	8.130	8.000	-	8.000	8.350	2,098,500	17,217,692	8.2048	7.520	7.399	-	7.399	7.723	2,268,804	7.5889	-0.25%
2011-09-23	0	8.150	-	-	8.100	8.260	2,611,000	21,359,720	8.1807	7.538	-	-	7.492	7.640	2,822,895	7.5666	-0.97%
2011-09-22	0	8.230	-	-	8.210	8.490	1,221,000	10,218,167	8.3687	7.612	-	-	7.594	7.853	1,320,090	7.7405	-4.19%
2011-09-21	0	8.590	-	-	8.350	8.690	2,146,250	18,323,612	8.5375	7.945	-	-	7.723	8.038	2,320,429	7.8966	1.78%
2011-09-20	0	8.440	-	-	8.340	8.420	711,500	5,955,035	8.3697	7.806	-	-	7.714	7.788	769,242	7.7414	0.72%
2011-09-19	0	8.380	-	-	8.420	8.470	992,000	8,375,907	8.4435	7.751	-	-	7.788	7.834	1,072,506	7.8097	-2.90%
2011-09-16	0	8.630	-	-	8.630	8.720	399,750	3,474,787	8.6924	7.982	-	-	7.982	8.065	432,192	8.0399	0.58%
2011-09-15	0	8.580	-	-	8.480	8.640	1,719,500	14,770,385	8.5899	7.936	-	-	7.843	7.991	1,859,046	7.9451	0.35%
2011-09-14	0	8.550	-	-	8.110	8.570	1,451,400	12,294,157	8.4706	7.908	-	-	7.501	7.927	1,569,188	7.8347	2.03%
2011-09-12	0	8.380	-	-	8.340	8.390	772,750	6,466,055	8.3676	7.751	-	-	7.714	7.760	835,462	7.7395	-2.90%
2011-09-09	0	8.630	8.630	8.640	8.640	8.850	1,666,500	14,564,705	8.7397	7.982	7.982	7.991	7.991	8.186	1,801,745	8.0837	-1.60%
2011-09-08	0	8.770	-	-	8.760	8.820	1,838,250	16,161,052	8.7915	8.112	-	-	8.102	8.158	1,987,433	8.1316	-0.34%
2011-09-07	0	8.800	-	-	8.600	8.850	3,152,250	27,464,062	8.7125	8.139	-	-	7.954	8.186	3,408,070	8.0585	1.38%
2011-09-06	0	8.680	-	-	8.570	8.760	2,236,500	19,355,542	8.6544	8.028	-	-	7.927	8.102	2,418,003	8.0048	-1.25%
2011-09-05	0	8.790	8.790	8.800	8.780	8.950	1,544,250	13,701,850	8.8728	8.130	8.130	8.139	8.121	8.278	1,669,573	8.2068	-1.90%
2011-09-02	0	8.960	-	9.280	8.950	9.130	1,592,150	14,362,582	9.0209	8.287	-	8.583	8.278	8.445	1,721,361	8.3437	-1.10%
2011-09-01	0	9.060	-	-	9.050	9.220	2,570,500	23,529,847	9.1538	8.380	-	-	8.371	8.528	2,779,109	8.4667	-1.63%
2011-08-31	0	9.210	9.000	9.300	9.080	9.200	1,396,800	12,767,615	9.1406	8.519	8.324	8.602	8.398	8.509	1,510,157	8.4545	0.44%
2011-08-30	0	9.170	8.900	-	9.120	9.340	1,698,250	15,729,712	9.2623	8.482	8.232	-	8.435	8.639	1,836,071	8.5670	0.77%
2011-08-29	0	9.100	8.500	9.320	9.080	9.170	2,310,750	21,081,222	9.1231	8.417	7.862	8.620	8.398	8.482	2,498,279	8.4383	-0.55%
2011-08-26	0	9.150	8.500	9.420	9.170	9.250	1,084,000	9,968,600	9.1961	8.463	7.862	8.713	8.482	8.556	1,171,972	8.5058	-0.54%
2011-08-25	0	9.200	8.500	-	8.970	9.250	855,500	7,857,070	9.1842	8.509	7.862	-	8.297	8.556	924,928	8.4948	3.37%
2011-08-24	0	8.900	8.500	-	8.980	9.500	17,950	165,638	9.2277	8.232	7.862	-	8.306	8.787	19,407	8.5351	-0.56%
2011-08-23	0	8.950	8.820	-	8.860	8.950	152,250	1,354,470	8.8964	8.278	8.158	-	8.195	8.278	164,606	8.2286	1.47%
2011-08-22	0	8.820	8.600	-	8.800	9.060	970,250	8,669,380	8.9352	8.158	7.954	-	8.139	8.380	1,048,991	8.2645	-1.23%
2011-08-19	0	8.930	-	9.250	8.920	9.080	279,250	2,513,020	8.9992	8.260	-	8.556	8.250	8.398	301,912	8.3237	-3.46%
2011-08-18	0	9.250	-	-	9.240	9.510	164,500	1,547,622	9.4080	8.556	-	-	8.546	8.796	177,850	8.7018	-2.32%
2011-08-17	0	9.470	-	-	9.450	9.620	173,000	1,646,920	9.5198	8.759	-	-	8.741	8.898	187,040	8.8052	-1.76%
2011-08-16	0	9.640	9.630	9.640	9.650	9.730	327,500	3,174,482	9.6931	8.916	8.907	8.916	8.926	9.000	354,078	8.9655	-1.33%
2011-08-15	0	9.770	-	9.900	9.590	9.770	18,550	180,316	9.7205	9.037	-	9.157	8.870	9.037	20,055	8.9909	2.73%
2011-08-12	0	9.510	9.510	9.520	9.420	9.610	611,250	5,825,372	9.5303	8.796	8.796	8.805	8.713	8.889	660,856	8.8149	2.04%
2011-08-11	0	9.320	9.010	-	9.070	9.440	1,990,500	18,448,955	9.2685	8.620	8.334	-	8.389	8.731	2,152,039	8.5728	1.64%
2011-08-10	0	9.170	8.990	9.400	9.160	9.350	1,590,250	14,753,475	9.2775	8.482	8.315	8.694	8.472	8.648	1,719,307	8.5811	3.85%
2011-08-09	0	8.830	8.820	8.830	8.630	9.100	1,656,000	14,835,557	8.9587	8.167	8.158	8.167	7.982	8.417	1,790,392	8.2862	-4.13%
2011-08-08	0	9.210	-	-	8.820	9.230	2,174,000	19,689,142	9.0566	8.519	-	-	8.158	8.537	2,350,431	8.3768	-0.54%
2011-08-05	0	9.260	9.200	9.400	9.210	9.400	1,189,250	11,008,895	9.2570	8.565	8.509	8.694	8.519	8.694	1,285,763	8.5621	-2.94%
2011-08-04	0	9.540	9.500	-	9.540	9.640	524,750	5,036,327	9.5976	8.824	8.787	-	8.824	8.916	567,336	8.8772	-0.10%
2011-08-03	0	9.550	9.400	-	9.500	9.590	445,500	4,249,025	9.5377	8.833	8.694	-	8.787	8.870	481,654	8.8217	-0.10%
2011-08-02	0	9.560	9.500	-	9.540	9.670	1,423,750	13,658,512	9.5933	8.842	8.787	-	8.824	8.944	1,539,294	8.8732	-1.44%
2011-08-01	0	9.700	9.600	-	9.700	9.800	676,000	6,592,142	9.7517	8.972	8.879	-	8.972	9.064	730,861	9.0197	-0.31%
2011-07-29	0	9.730	-	9.800	9.690	9.850	885,000	8,626,225	9.7471	9.000	-	9.064	8.963	9.111	956,822	9.0155	-1.52%
2011-07-28	0	9.880	9.700	10.50	9.760	9.890	385,750	3,805,130	9.8642	9.138	8.972	9.712	9.027	9.148	417,055	9.1238	-0.80%
2011-07-27	0	9.960	9.800	10.50	9.840	10.00	427,250	4,229,577	9.8995	9.212	9.064	9.712	9.101	9.249	461,923	9.1564	0.30%
2011-07-26	0	9.930	9.800	10.50	9.800	9.930	492,000	4,849,777	9.8573	9.185	9.064	9.712	9.064	9.185	531,928	9.1174	0.81%
2011-07-25	0	9.850	-	10.50	9.790	10.08	54,250	534,540	9.8533	9.111	-	9.712	9.055	9.323	58,653	9.1137	-3.24%
2011-07-22	0	10.18	-	10.50	9.980	10.18	604,000	6,128,297	10.146	9.416	-	9.712	9.231	9.416	653,018	9.3846	1.95%
2011-07-21	0	10.04	9.980	10.50	10.04	10.08	176,250	1,772,820	10.059	9.236	9.181	9.659	9.236	9.273	191,595	9.2530	0.00%
2011-07-20	0	10.04	-	10.50	9.960	10.06	533,250	5,355,320	10.043	9.236	-	9.659	9.162	9.254	579,675	9.2385	0.40%
2011-07-19	0	10.00	-	10.50	9.930	10.10	563,000	5,631,952	10.004	9.199	-	9.659	9.135	9.291	612,015	9.2023	-1.96%
2011-07-18	0	10.20	9.950	10.24	9.950	10.24	239,250	2,440,620	10.201	9.383	9.153	9.420	9.153	9.420	260,079	9.3841	-0.39%
2011-07-15	0	10.24	10.20	-	10.12	10.26	944,250	9,620,615	10.189	9.420	9.383	-	9.310	9.438	1,026,457	9.3726	-0.78%
2011-07-14	0	10.32	10.32	10.34	10.18	10.32	170,750	1,747,735	10.236	9.493	9.493	9.512	9.365	9.493	185,616	9.4159	0.39%
2011-07-13	0	10.28	9.960	-	9.960	10.30	1,447,750	14,732,340	10.176	9.457	9.162	-	9.162	9.475	1,573,793	9.3610	2.59%
2011-07-12	0	10.02	10.00	-	10.00	10.24	908,000	9,215,045	10.149	9.218	9.199	-	9.199	9.420	987,051	9.3359	-3.28%
2011-07-11	0	10.36	10.04	-	10.26	10.44	464,750	4,819,120	10.369	9.530	9.236	-	9.438	9.604	505,212	9.5388	0.19%
2011-07-08	0	10.34	10.34	10.36	10.30	10.44	154,750	1,605,805	10.377	9.512	9.512	9.530	9.475	9.604	168,223	9.5457	-0.19%
2011-07-07	0	10.36	10.34	10.36	10.20	10.44	1,320,500	13,660,040	10.345	9.530	9.512	9.530	9.383	9.604	1,435,464	9.5161	0.58%
2011-07-06	0	10.30	10.30	10.32	10.30	10.40	442,500	4,573,050	10.335	9.475	9.475	9.493	9.475	9.567	481,025	9.5069	-0.96%
2011-07-05	0	10.40	10.38	10.40	10.38	10.46	508,900	5,295,265	10.405	9.567	9.549	9.567	9.549	9.622	553,205	9.5720	-0.38%
2011-07-04	0	10.44	10.40	-	10.22	10.44	781,000	8,080,585	10.347	9.604	9.567	-	9.401	9.604	848,995	9.5178	3.78%
2011-06-30	0	10.06	9.900	10.08	9.940	10.10	1,039,750	10,394,085	9.9967	9.254	9.107	9.273	9.144	9.291	1,130,272	9.1961	1.11%
2011-06-29	0	9.950	9.950	10.08	9.910	10.04	569,000	5,666,260	9.9583	9.153	9.153	9.273	9.116	9.236	618,538	9.1607	-0.40%
2011-06-28	0	9.990	9.000	10.08	9.920	10.06	1,135,500	11,351,035	9.9965	9.190	8.279	9.273	9.126	9.254	1,234,358	9.1959	0.20%
2011-06-27	0	9.970	9.000	10.30	9.940	10.04	141,050	1,410,472	9.9998	9.172	8.279	9.475	9.144	9.236	153,330	9.1989	-0.30%
2011-06-24	0	10.00	10.00	10.06	9.740	10.06	793,750	7,930,995	9.9918	9.199	9.199	9.254	8.960	9.254	862,855	9.1916	3.52%
2011-06-23	0	9.660	9.600	9.730	9.410	9.730	1,581,750	15,078,615	9.5329	8.886	8.831	8.951	8.656	8.951	1,719,459	8.7694	0.84%
2011-06-22	0	9.580	9.000	-	9.580	9.660	518,000	4,986,025	9.6255	8.813	8.279	-	8.813	8.886	563,098	8.8546	-0.42%
2011-06-21	0	9.620	9.000	-	9.480	9.640	1,031,000	9,881,905	9.5848	8.850	8.279	-	8.721	8.868	1,120,760	8.8171	1.48%
2011-06-20	0	9.480	9.300	-	9.460	9.780	903,500	8,686,370	9.6141	8.721	8.555	-	8.702	8.997	982,160	8.8442	-1.25%
2011-06-17	0	9.600	9.470	-	9.600	9.880	1,240,000	12,083,115	9.7444	8.831	8.712	-	8.831	9.089	1,347,956	8.9640	-1.44%
2011-06-16	0	9.740	9.700	9.920	9.720	9.830	1,671,000	16,346,772	9.7826	8.960	8.923	9.126	8.942	9.043	1,816,479	8.9992	-1.81%
2011-06-15	0	9.920	9.800	-	9.930	9.950	327,000	3,250,380	9.9400	9.126	9.015	-	9.135	9.153	355,469	9.1439	-1.00%
2011-06-14	0	10.02	9.700	-	9.960	10.12	955,750	9,594,427	10.039	9.218	8.923	-	9.162	9.310	1,038,959	9.2347	0.30%
2011-06-13	0	9.990	9.800	-	9.930	10.02	759,250	7,563,567	9.9619	9.190	9.015	-	9.135	9.218	825,351	9.1641	-0.30%
2011-06-10	0	10.02	9.980	-	9.970	10.14	1,084,500	10,890,560	10.042	9.218	9.181	-	9.172	9.328	1,178,918	9.2378	-1.38%
2011-06-09	0	10.16	9.800	-	10.12	10.24	6,500	66,380	10.212	9.346	9.015	-	9.310	9.420	7,066	9.3944	-0.39%
2011-06-08	0	10.20	10.14	-	10.10	10.20	670,750	6,804,560	10.145	9.383	9.328	-	9.291	9.383	729,146	9.3322	0.20%
2011-06-07	0	10.18	10.12	-	10.10	10.20	446,500	4,540,875	10.170	9.365	9.310	-	9.291	9.383	485,373	9.3554	0.79%
2011-06-03	0	10.10	10.08	-	10.00	10.26	648,550	6,563,517	10.120	9.291	9.273	-	9.199	9.438	705,013	9.3098	0.60%
2011-06-02	0	10.04	9.980	10.10	9.900	10.12	890,000	8,949,977	10.056	9.236	9.181	9.291	9.107	9.310	967,484	9.2508	-1.76%
2011-06-01	0	10.22	9.910	10.48	10.04	10.24	364,000	3,696,105	10.154	9.401	9.116	9.641	9.236	9.420	395,690	9.3409	0.79%
2011-05-31	0	10.14	10.14	10.16	9.930	10.14	721,000	7,203,930	9.9916	9.328	9.328	9.346	9.135	9.328	783,771	9.1914	2.32%
2011-05-30	0	9.910	9.800	10.20	9.850	9.970	662,500	6,558,930	9.9003	9.116	9.015	9.383	9.061	9.172	720,178	9.1074	0.20%
2011-05-27	0	9.890	9.800	-	9.880	10.04	652,250	6,517,862	9.9929	9.098	9.015	-	9.089	9.236	709,036	9.1926	-0.80%
2011-05-26	0	9.970	9.800	10.40	9.950	10.16	1,178,000	11,835,597	10.047	9.172	9.015	9.567	9.153	9.346	1,280,558	9.2425	-1.09%
2011-05-25	0	10.08	9.980	-	9.970	10.10	529,500	5,307,267	10.023	9.273	9.181	-	9.172	9.291	575,599	9.2204	0.20%
2011-05-24	0	10.06	10.04	10.14	9.960	10.06	650,100	6,509,021	10.012	9.254	9.236	9.328	9.162	9.254	706,698	9.2105	0.60%
2011-05-23	0	10.00	9.980	10.40	9.990	10.34	823,250	8,346,385	10.138	9.199	9.181	9.567	9.190	9.512	894,923	9.3264	-3.85%
2011-05-20	0	10.40	10.20	10.50	10.36	10.44	34,000	353,355	10.393	9.567	9.383	9.659	9.530	9.604	36,960	9.5605	0.00%
2011-05-19	0	10.40	10.00	-	10.48	10.52	118,500	1,242,430	10.485	9.567	9.199	-	9.641	9.677	128,817	9.6449	-0.19%
2011-05-18	0	10.42	9.800	-	10.40	10.52	808,250	8,453,995	10.460	9.585	9.015	-	9.567	9.677	878,617	9.6219	0.00%
2011-05-17	0	10.42	10.20	-	10.36	10.48	1,055,500	11,001,260	10.423	9.585	9.383	-	9.530	9.641	1,147,393	9.5880	-0.38%
2011-05-16	0	10.46	10.20	-	10.42	10.56	1,002,750	10,475,865	10.447	9.622	9.383	-	9.585	9.714	1,090,050	9.6104	-1.32%
2011-05-13	0	10.60	10.58	-	10.50	10.60	86,000	907,910	10.557	9.751	9.733	-	9.659	9.751	93,487	9.7116	0.38%
2011-05-12	0	10.56	9.800	10.70	10.56	10.70	117,750	1,244,995	10.573	9.714	9.015	9.843	9.714	9.843	128,001	9.7264	-0.75%
2011-05-11	0	10.64	9.800	-	10.56	10.70	572,050	6,097,075	10.658	9.788	9.015	-	9.714	9.843	621,853	9.8047	0.00%
2011-05-09	0	10.64	10.62	10.68	10.60	10.72	130,750	1,392,890	10.653	9.788	9.769	9.825	9.751	9.861	142,133	9.7999	1.14%
2011-05-06	0	10.52	10.32	10.58	10.36	10.52	112,250	1,173,500	10.454	9.677	9.493	9.733	9.530	9.677	122,023	9.6171	1.35%
2011-05-05	0	10.38	10.22	10.40	10.30	10.38	132,500	1,368,285	10.327	9.549	9.401	9.567	9.475	9.549	144,036	9.4996	1.76%
2011-05-04	0	10.20	10.20	-	10.20	10.54	163,500	1,685,900	10.311	9.383	9.383	-	9.383	9.696	177,734	9.4855	-3.41%
2011-05-03	0	10.56	10.54	10.90	10.50	10.58	353,000	3,726,125	10.556	9.714	9.696	10.03	9.659	9.733	383,733	9.7102	0.19%
2011-04-29	0	10.54	10.50	10.60	10.36	10.52	234,250	2,439,145	10.413	9.696	9.659	9.751	9.530	9.677	254,644	9.5786	1.74%
2011-04-28	0	10.36	10.32	10.38	10.36	10.62	301,750	3,177,080	10.529	9.530	9.493	9.549	9.530	9.769	328,021	9.6856	-2.81%
2011-04-27	0	10.66	10.60	-	10.64	10.86	207,250	2,233,060	10.775	9.806	9.751	-	9.788	9.990	225,293	9.9118	-0.19%
2011-04-26	0	10.68	10.50	10.94	10.68	10.94	442,000	4,769,850	10.792	9.825	9.659	10.06	9.825	10.06	480,481	9.9272	-2.38%
2011-04-21	0	10.94	10.60	11.00	10.82	10.94	227,500	2,473,580	10.873	10.06	9.751	10.12	9.953	10.06	247,306	10.002	1.86%
2011-04-20	0	10.74	10.40	11.00	10.66	10.76	63,000	674,145	10.701	9.880	9.567	10.12	9.806	9.898	68,485	9.8437	0.75%
2011-04-19	0	10.66	10.52	10.74	10.56	10.72	402,000	4,276,375	10.638	9.806	9.677	9.880	9.714	9.861	436,999	9.7858	-0.74%
2011-04-18	0	10.74	10.66	-	10.66	10.82	372,250	4,000,805	10.748	9.880	9.806	-	9.806	9.953	404,658	9.8869	0.19%
2011-04-15	0	10.72	10.72	-	10.68	10.88	418,000	4,493,825	10.751	9.861	9.861	-	9.825	10.01	454,392	9.8898	-1.29%
2011-04-14	0	10.86	10.80	-	10.76	10.92	431,000	4,676,080	10.849	9.990	9.935	-	9.898	10.05	468,523	9.9805	-0.37%
2011-04-13	0	10.90	10.62	-	10.62	10.86	446,500	4,806,370	10.765	10.03	9.769	-	9.769	9.990	485,373	9.9024	1.11%
2011-04-12	0	10.78	10.76	-	10.76	10.82	556,750	6,000,000	10.777	9.917	9.898	-	9.898	9.953	605,221	9.9137	-1.46%
2011-04-11	0	10.94	10.80	11.16	10.90	11.16	313,500	3,446,745	10.994	10.06	9.935	10.27	10.03	10.27	340,794	10.114	-1.97%
2011-04-08	0	11.16	11.04	11.50	10.90	11.18	1,837,250	20,350,865	11.077	10.27	10.16	10.58	10.03	10.28	1,997,203	10.190	2.01%
2011-04-07	0	10.94	10.74	11.04	10.76	11.00	2,757,250	30,034,625	10.893	10.06	9.880	10.16	9.898	10.12	2,997,299	10.021	-0.91%
2011-04-06	0	11.04	9.550	-	10.94	11.20	1,357,750	15,005,500	11.052	10.16	8.785	-	10.06	10.30	1,475,957	10.167	-1.25%
2011-04-04	0	11.18	9.550	-	11.10	11.20	114,000	1,271,000	11.149	10.28	8.785	-	10.21	10.30	123,925	10.256	0.90%
2011-04-01	0	11.08	9.550	-	10.92	11.08	74,250	817,155	11.006	10.19	8.785	-	10.05	10.19	80,714	10.124	0.54%
2011-03-31	0	11.02	10.96	-	10.98	11.12	289,250	3,196,050	11.049	10.14	10.08	-	10.10	10.23	314,432	10.165	-0.72%
2011-03-30	0	11.10	11.00	-	11.04	11.10	512,500	5,683,080	11.089	10.21	10.12	-	10.16	10.21	557,119	10.201	0.54%
2011-03-29	0	11.04	10.90	11.20	11.04	11.24	361,750	4,003,070	11.066	10.16	10.03	10.30	10.16	10.34	393,244	10.180	-1.78%
2011-03-28	0	11.24	10.70	-	11.22	11.36	70,000	788,680	11.267	10.34	9.843	-	10.32	10.45	76,094	10.365	-1.06%
2011-03-25	0	11.36	10.70	11.40	11.30	11.38	366,000	4,144,195	11.323	10.45	9.843	10.49	10.40	10.47	397,864	10.416	1.79%
2011-03-24	0	11.16	10.70	11.24	11.16	11.22	445,250	4,980,345	11.186	10.27	9.843	10.34	10.27	10.32	484,014	10.290	-0.18%
2011-03-23	0	11.18	9.550	11.30	11.04	11.20	1,355,750	15,024,925	11.082	10.28	8.785	10.40	10.16	10.30	1,473,783	10.195	0.90%
2011-03-22	0	11.08	11.00	11.24	10.92	11.10	335,000	3,692,185	11.021	10.19	10.12	10.34	10.05	10.21	364,165	10.139	0.54%
2011-03-21	0	11.02	10.60	-	10.98	11.08	126,000	1,388,915	11.023	10.14	9.751	-	10.10	10.19	136,970	10.140	1.10%
2011-03-18	0	10.90	10.84	11.04	10.90	11.00	374,750	4,097,745	10.935	10.03	9.972	10.16	10.03	10.12	407,376	10.059	0.37%
2011-03-17	0	10.86	10.56	-	10.80	10.92	747,750	8,129,585	10.872	9.990	9.714	-	9.935	10.05	812,850	10.001	-1.45%
2011-03-16	0	11.02	10.04	11.50	10.94	11.12	664,750	7,335,410	11.035	10.14	9.236	10.58	10.06	10.23	722,624	10.151	1.47%
2011-03-15	0	10.86	-	10.94	10.56	11.22	2,732,750	29,959,340	10.963	9.990	-	10.06	9.714	10.32	2,970,666	10.085	-3.55%
2011-03-14	0	11.26	8.620	-	10.94	11.24	729,500	8,164,065	11.191	10.36	7.930	-	10.06	10.34	793,011	10.295	0.18%
2011-03-11	0	11.24	10.96	11.54	11.18	11.36	1,139,400	12,835,383	11.265	10.34	10.08	10.62	10.28	10.45	1,238,597	10.363	-0.53%
2011-03-10	0	11.30	11.20	11.34	11.28	11.40	867,750	9,861,350	11.364	10.40	10.30	10.43	10.38	10.49	943,297	10.454	-1.74%
2011-03-09	0	11.50	11.42	-	11.44	11.62	1,326,750	15,246,425	11.492	10.58	10.51	-	10.52	10.69	1,442,258	10.571	-0.35%
2011-03-08	0	11.54	11.48	11.90	11.36	11.60	2,085,750	24,041,085	11.526	10.62	10.56	10.95	10.45	10.67	2,267,338	10.603	0.87%
2011-03-07	0	11.44	8.200	11.44	11.42	12.00	745,750	8,571,425	11.494	10.52	7.543	10.52	10.51	11.04	810,676	10.573	0.18%
2011-03-04	0	11.42	10.86	11.50	11.26	11.46	591,500	6,715,020	11.353	10.51	9.990	10.58	10.36	10.54	642,997	10.443	1.78%
2011-03-03	0	11.22	8.200	11.24	11.22	11.40	924,500	10,433,820	11.286	10.32	7.543	10.34	10.32	10.49	1,004,988	10.382	0.00%
2011-03-02	0	11.22	8.250	11.26	10.94	11.18	306,500	3,364,460	10.977	10.32	7.589	10.36	10.06	10.28	333,184	10.098	-0.36%
2011-03-01	0	11.26	10.80	11.30	11.18	11.28	149,500	1,676,260	11.212	10.36	9.935	10.40	10.28	10.38	162,516	10.314	0.72%
2011-02-28	0	11.18	10.50	11.30	10.70	11.18	1,628,750	17,795,060	10.926	10.28	9.659	10.40	9.843	10.28	1,770,551	10.051	4.29%
2011-02-25	0	10.72	8.250	-	10.54	10.78	540,000	5,744,990	10.639	9.861	7.589	-	9.696	9.917	587,013	9.7868	1.52%
2011-02-24	0	10.56	8.250	10.70	10.56	10.70	881,500	9,356,090	10.614	9.714	7.589	9.843	9.714	9.843	958,244	9.7638	-0.38%
2011-02-23	0	10.60	10.56	-	10.62	10.70	427,250	4,545,340	10.639	9.751	9.714	-	9.769	9.843	464,447	9.7866	-0.56%
2011-02-22	0	10.66	10.62	10.68	10.62	10.88	733,000	7,856,545	10.718	9.806	9.769	9.825	9.769	10.01	796,816	9.8599	-3.27%
2011-02-21	0	11.02	10.98	11.14	10.86	11.06	375,250	4,100,430	10.927	10.14	10.10	10.25	9.990	10.17	407,920	10.052	1.85%
2011-02-18	0	10.82	10.70	10.96	10.82	10.88	392,000	4,251,505	10.846	9.953	9.843	10.08	9.953	10.01	426,128	9.9771	-1.10%
2011-02-17	0	10.94	10.90	11.26	10.70	10.96	1,437,750	15,570,435	10.830	10.06	10.03	10.36	9.843	10.08	1,562,922	9.9624	1.11%
2011-02-16	0	10.82	10.80	10.82	10.66	10.82	1,124,000	12,112,740	10.777	9.953	9.935	9.953	9.806	9.953	1,221,857	9.9134	1.12%
2011-02-15	0	10.70	10.68	10.98	10.66	10.76	1,523,950	16,312,578	10.704	9.843	9.825	10.10	9.806	9.898	1,656,627	9.8469	0.56%
2011-02-14	0	10.64	-	-	10.52	10.66	777,250	8,251,325	10.616	9.788	-	-	9.677	9.806	844,918	9.7658	1.72%
2011-02-11	0	10.46	-	10.50	10.40	10.56	1,349,250	14,098,590	10.449	9.622	-	9.659	9.567	9.714	1,466,717	9.6123	1.55%
2011-02-10	0	10.30	9.750	10.28	10.06	10.34	2,640,500	27,018,580	10.232	9.475	8.969	9.457	9.254	9.512	2,870,385	9.4129	3.73%
2011-02-09	0	9.930	-	9.970	9.930	10.08	2,596,500	26,039,815	10.029	9.135	-	9.172	9.135	9.273	2,822,554	9.2256	-0.90%
2011-02-08	0	10.02	9.990	10.04	9.980	10.08	5,759,750	57,714,143	10.020	9.218	9.190	9.236	9.181	9.273	6,261,200	9.2177	-0.20%
2011-02-07	0	10.04	9.930	10.20	9.970	10.10	848,250	8,486,075	10.004	9.236	9.135	9.383	9.172	9.291	922,100	9.2030	-0.40%
2011-02-02	0	10.08	10.02	-	10.06	10.12	566,250	5,711,665	10.087	9.273	9.218	-	9.254	9.310	615,548	9.2790	0.80%
2011-02-01	0	10.00	9.200	10.04	9.980	10.04	262,000	2,619,343	9.9975	9.199	8.463	9.236	9.181	9.236	284,810	9.1968	-0.40%
2011-01-31	0	10.04	9.200	10.06	9.900	9.960	17,250	171,610	9.9484	9.236	8.463	9.254	9.107	9.162	18,752	9.1517	0.00%
2011-01-28	0	10.04	9.750	-	9.960	10.06	432,750	4,326,938	9.9987	9.236	8.969	-	9.162	9.254	470,426	9.1979	1.83%
2011-01-27	0	9.860	9.800	9.950	9.800	9.950	170,750	1,691,018	9.9035	9.070	9.015	9.153	9.015	9.153	185,616	9.1103	0.82%
2011-01-26	0	9.780	9.720	-	9.730	9.860	495,750	4,868,813	9.8211	8.997	8.942	-	8.951	9.070	538,911	9.0345	0.93%
2011-01-25	0	9.690	9.580	-	9.670	9.770	453,900	4,409,860	9.7155	8.914	8.813	-	8.896	8.988	493,417	8.9374	-0.62%
2011-01-24	0	9.750	9.700	10.00	9.720	9.910	568,750	5,571,590	9.7962	8.969	8.923	9.199	8.942	9.116	618,266	9.0116	-1.22%
2011-01-21	0	9.870	9.870	10.20	9.760	9.940	1,543,700	15,216,652	9.8573	9.080	9.080	9.383	8.978	9.144	1,678,096	9.0678	-0.60%
2011-01-20	0	9.930	9.830	10.20	9.870	10.18	1,105,000	11,050,563	10.001	9.135	9.043	9.383	9.080	9.365	1,201,202	9.1996	-2.84%
2011-01-19	0	10.22	10.20	10.24	10.08	10.28	1,352,250	13,784,860	10.194	9.401	9.383	9.420	9.273	9.457	1,469,978	9.3776	1.39%
2011-01-18	0	10.08	9.890	10.12	9.970	10.10	1,297,250	13,041,510	10.053	9.273	9.098	9.310	9.172	9.291	1,410,190	9.2481	0.00%
2011-01-17	0	10.08	10.00	10.38	10.06	10.30	1,819,250	18,481,150	10.159	9.273	9.199	9.549	9.254	9.475	1,977,636	9.3451	-2.89%
2011-01-14	0	10.38	10.22	10.40	10.26	10.38	1,635,250	16,898,605	10.334	9.549	9.401	9.567	9.438	9.549	1,777,617	9.5063	0.19%
2011-01-13	0	10.36	10.34	10.38	10.32	10.40	975,500	10,110,100	10.364	9.530	9.512	9.549	9.493	9.567	1,060,428	9.5340	0.19%
2011-01-12	0	10.34	10.08	-	10.24	10.38	1,858,750	19,140,695	10.298	9.512	9.273	-	9.420	9.549	2,020,575	9.4729	1.17%
2011-01-11	0	10.22	10.18	10.28	10.22	10.32	1,211,500	12,431,230	10.261	9.401	9.365	9.457	9.401	9.493	1,316,974	9.4392	-0.78%
2011-01-10	0	10.30	-	10.62	10.30	10.60	774,000	8,076,170	10.434	9.475	-	9.769	9.475	9.751	841,385	9.5987	-1.72%
2011-01-07	0	10.48	10.44	10.62	10.48	10.62	1,543,000	16,271,575	10.545	9.641	9.604	9.769	9.641	9.769	1,677,335	9.7008	-0.38%
2011-01-06	0	10.52	10.42	10.56	10.40	10.56	1,507,000	15,838,430	10.510	9.677	9.585	9.714	9.567	9.714	1,638,201	9.6682	0.96%
2011-01-05	0	10.42	10.38	10.52	10.30	10.46	2,879,750	29,998,695	10.417	9.585	9.549	9.677	9.475	9.622	3,130,464	9.5828	0.00%
2011-01-04	0	10.42	10.40	10.50	10.26	10.40	1,139,000	11,730,020	10.299	9.585	9.567	9.659	9.438	9.567	1,238,163	9.4737	0.77%
2011-01-03	0	10.34	10.30	-	10.24	10.38	2,630,000	27,073,815	10.294	9.512	9.475	-	9.420	9.549	2,858,971	9.4698	2.58%
2010-12-31	0	10.08	10.08	10.22	10.08	10.20	724,250	7,323,920	10.112	9.273	9.273	9.401	9.273	9.383	787,304	9.3025	-0.20%
2010-12-30	0	10.10	9.780	-	9.960	10.12	251,250	2,518,030	10.022	9.291	8.997	-	9.162	9.310	273,124	9.2194	0.40%
2010-12-29	0	10.06	9.780	-	9.860	10.08	1,854,350	18,514,923	9.9846	9.254	8.997	-	9.070	9.273	2,015,792	9.1849	2.86%
2010-12-28	0	9.780	9.760	-	9.770	9.910	2,658,310	26,092,541	9.8155	8.997	8.978	-	8.988	9.116	2,889,745	9.0294	-5.05%
2010-12-24	0	10.30	10.28	10.32	10.24	10.34	1,384,600	14,248,933	10.291	9.475	9.457	9.493	9.420	9.512	1,505,145	9.4668	0.19%
2010-12-23	0	10.28	9.980	10.72	10.28	10.52	3,523,000	36,687,725	10.414	9.457	9.181	9.861	9.457	9.677	3,829,716	9.5798	-2.28%
2010-12-22	0	10.52	10.38	-	10.46	10.60	702,750	7,381,665	10.504	9.677	9.549	-	9.622	9.751	763,932	9.6627	0.57%
2010-12-21	0	10.46	9.200	10.48	10.46	10.56	793,000	8,344,290	10.522	9.622	8.463	9.641	9.622	9.714	862,039	9.6797	0.19%
2010-12-20	0	10.44	9.200	10.84	10.32	10.58	1,058,500	11,044,150	10.434	9.604	8.463	9.972	9.493	9.733	1,150,654	9.5981	-0.76%
2010-12-17	0	10.52	10.30	-	10.40	10.54	2,043,750	21,437,605	10.489	9.677	9.475	-	9.567	9.696	2,221,681	9.6493	1.74%
2010-12-16	0	10.34	10.30	10.36	10.34	10.56	1,747,250	18,235,540	10.437	9.512	9.475	9.530	9.512	9.714	1,899,367	9.6008	-1.34%
2010-12-15	0	10.48	10.30	10.92	10.48	10.70	1,935,500	20,504,410	10.594	9.641	9.475	10.05	9.641	9.843	2,104,007	9.7454	-2.06%
2010-12-14	0	10.70	10.50	10.92	10.64	10.72	1,210,250	12,915,765	10.672	9.843	9.659	10.05	9.788	9.861	1,315,616	9.8173	0.00%
2010-12-13	0	10.70	10.58	10.72	10.58	10.76	1,086,250	11,629,170	10.706	9.843	9.733	9.861	9.733	9.898	1,180,820	9.8484	2.10%
2010-12-10	0	10.48	10.30	10.90	10.38	10.50	391,000	4,076,125	10.425	9.641	9.475	10.03	9.549	9.659	425,041	9.5900	0.77%
2010-12-09	0	10.40	10.30	10.90	10.38	10.60	513,500	5,395,285	10.507	9.567	9.475	10.03	9.549	9.751	558,206	9.6654	-2.26%
2010-12-08	0	10.64	10.50	10.82	10.60	10.78	1,111,250	11,885,665	10.696	9.788	9.659	9.953	9.751	9.917	1,207,997	9.8392	-0.75%
2010-12-07	0	10.72	10.70	10.76	10.52	10.78	1,452,550	15,527,829	10.690	9.861	9.843	9.898	9.677	9.917	1,579,011	9.8339	0.94%
2010-12-06	0	10.62	10.62	10.66	10.62	10.94	380,750	4,073,999	10.700	9.769	9.769	9.806	9.769	10.06	413,898	9.8430	-1.67%
2010-12-03	0	10.80	10.58	11.22	10.80	10.90	178,650	1,933,087	10.821	9.935	9.733	10.32	9.935	10.03	194,203	9.9539	-0.37%
2010-12-02	0	10.84	7.600	11.20	10.84	10.92	205,000	2,228,845	10.872	9.972	6.991	10.30	9.972	10.05	222,848	10.002	0.37%
2010-12-01	0	10.80	10.50	-	10.60	10.84	605,500	6,476,535	10.696	9.935	9.659	-	9.751	9.972	658,215	9.8395	0.93%
2010-11-30	0	10.70	10.64	10.66	10.54	10.98	1,906,750	20,517,560	10.761	9.843	9.788	9.806	9.696	10.10	2,072,754	9.8987	-2.55%
2010-11-29	0	10.98	9.500	11.20	10.76	10.98	92,250	999,140	10.831	10.10	8.739	10.30	9.898	10.10	100,281	9.9634	1.48%
2010-11-26	0	10.82	10.74	10.94	10.78	10.92	1,183,000	12,819,485	10.836	9.953	9.880	10.06	9.917	10.05	1,285,993	9.9685	-0.73%
2010-11-25	0	10.90	10.80	10.92	10.78	10.92	2,489,800	27,027,100	10.855	10.03	9.935	10.05	9.917	10.05	2,706,565	9.9858	2.25%
2010-11-24	0	10.66	10.64	10.72	10.48	10.76	2,086,250	22,149,910	10.617	9.806	9.788	9.861	9.641	9.898	2,267,881	9.7668	2.11%
2010-11-23	0	10.44	10.40	10.48	10.46	10.78	1,681,250	17,718,435	10.539	9.604	9.567	9.641	9.622	9.917	1,827,621	9.6948	-3.51%
2010-11-22	0	10.82	10.68	10.86	10.64	10.84	1,289,750	13,879,340	10.761	9.953	9.825	9.990	9.788	9.972	1,402,037	9.8994	0.56%
2010-11-19	0	10.76	10.64	10.78	10.46	10.80	1,836,500	19,617,005	10.682	9.898	9.788	9.917	9.622	9.935	1,996,388	9.8263	1.13%
2010-11-18	0	10.64	10.54	10.68	10.36	10.64	1,272,600	13,388,281	10.520	9.788	9.696	9.825	9.530	9.788	1,383,394	9.6779	3.70%
2010-11-17	0	10.26	10.24	10.30	10.24	10.62	3,867,250	40,438,095	10.457	9.438	9.420	9.475	9.420	9.769	4,203,937	9.6191	-3.02%
2010-11-16	0	10.58	10.54	10.64	10.52	11.06	6,403,500	69,673,590	10.881	9.733	9.696	9.788	9.677	10.17	6,960,995	10.009	-2.76%
2010-11-15	0	10.88	10.82	10.96	10.80	11.28	9,170,750	99,999,330	10.904	10.01	9.953	10.08	9.935	10.38	9,969,165	10.031	0.00%
2010-11-12	0	10.88	10.90	10.94	10.82	11.50	455,700	5,024,997	11.027	10.01	10.03	10.06	9.953	10.58	495,374	10.144	-5.06%
2010-11-11	0	11.46	11.28	11.66	11.46	11.68	1,015,750	11,796,435	11.614	10.54	10.38	10.73	10.54	10.74	1,104,182	10.683	-1.55%
2010-11-10	0	11.64	11.62	11.64	11.50	11.64	310,000	3,597,990	11.606	10.71	10.69	10.71	10.58	10.71	336,989	10.677	-0.34%
2010-11-09	0	11.68	11.62	11.86	11.64	11.74	1,514,000	17,689,555	11.684	10.74	10.69	10.91	10.71	10.80	1,645,810	10.748	-0.68%
2010-11-08	0	11.76	11.72	-	11.36	11.76	668,500	7,709,545	11.533	10.82	10.78	-	10.45	10.82	726,700	10.609	2.80%
2010-11-05	0	11.44	11.40	11.44	11.30	12.00	1,814,750	20,635,695	11.371	10.52	10.49	10.52	10.40	11.04	1,972,744	10.460	2.14%
2010-11-04	0	11.20	11.18	-	11.00	11.24	1,556,250	17,184,470	11.042	10.30	10.28	-	10.12	10.34	1,691,739	10.158	2.00%
2010-11-03	0	10.98	10.94	11.08	10.92	11.08	2,050,250	22,596,290	11.021	10.10	10.06	10.19	10.05	10.19	2,228,747	10.139	-1.44%
2010-11-02	0	11.14	10.92	11.60	11.10	11.26	1,709,000	19,078,075	11.163	10.25	10.05	10.67	10.21	10.36	1,857,787	10.269	-1.07%
2010-11-01	0	11.26	11.20	-	10.94	11.28	2,640,250	29,431,545	11.147	10.36	10.30	-	10.06	10.38	2,870,113	10.254	2.93%
2010-10-29	0	10.94	10.88	11.06	10.78	11.00	1,755,000	19,101,190	10.884	10.06	10.01	10.17	9.917	10.12	1,907,792	10.012	2.24%
2010-10-28	0	10.70	10.66	10.88	10.66	11.04	1,391,750	15,134,500	10.874	9.843	9.806	10.01	9.806	10.16	1,512,917	10.004	-3.08%
2010-10-27	0	11.04	11.00	11.06	11.00	11.42	2,051,500	22,930,015	11.177	10.16	10.12	10.17	10.12	10.51	2,230,106	10.282	-2.99%
2010-10-26	0	11.38	11.36	-	11.24	11.46	2,529,500	28,717,040	11.353	10.47	10.45	-	10.34	10.54	2,749,721	10.444	-0.18%
2010-10-25	0	11.40	11.38	-	11.36	11.56	2,687,250	30,712,195	11.429	10.49	10.47	-	10.45	10.63	2,921,205	10.514	2.15%
2010-10-22	0	11.16	11.14	11.18	11.04	11.24	942,000	10,506,330	11.153	10.27	10.25	10.28	10.16	10.34	1,024,012	10.260	1.27%
2010-10-21	0	11.02	11.00	-	10.88	11.10	574,750	6,319,855	10.996	10.14	10.12	-	10.01	10.21	624,788	10.115	1.10%
2010-10-20	0	10.90	10.84	10.92	10.74	11.00	511,000	5,558,235	10.877	10.03	9.972	10.05	9.880	10.12	555,488	10.006	-0.18%
2010-10-19	0	10.92	10.92	-	10.64	10.92	342,250	3,662,885	10.702	10.05	10.05	-	9.788	10.05	372,047	9.8452	4.00%
2010-10-18	0	10.50	10.32	10.82	10.44	10.82	1,654,250	17,439,210	10.542	9.659	9.493	9.953	9.604	9.953	1,798,271	9.6978	-3.14%
2010-10-15	0	10.84	10.82	10.84	10.74	11.00	606,250	6,561,400	10.823	9.972	9.953	9.972	9.880	10.12	659,031	9.9561	0.18%
2010-10-14	0	10.82	10.76	11.02	10.78	11.02	1,849,000	20,064,430	10.852	9.953	9.898	10.14	9.917	10.14	2,009,976	9.9824	-1.64%
2010-10-13	0	11.00	11.00	-	10.66	11.00	1,942,750	21,035,250	10.828	10.12	10.12	-	9.806	10.12	2,111,888	9.9604	3.19%
2010-10-12	0	10.66	10.62	-	10.64	10.80	522,250	5,584,780	10.694	9.806	9.769	-	9.788	9.935	567,718	9.8372	0.38%
2010-10-11	0	10.62	10.56	-	10.52	10.72	451,250	4,790,945	10.617	9.769	9.714	-	9.677	9.861	490,536	9.7667	-0.19%
2010-10-08	0	10.64	10.48	-	10.42	10.64	406,750	4,280,230	10.523	9.788	9.641	-	9.585	9.788	442,162	9.6802	1.72%
2010-10-07	0	10.46	10.42	-	10.42	11.00	2,622,250	27,447,730	10.467	9.622	9.585	-	9.585	10.12	2,850,546	9.6289	-0.57%
2010-10-06	0	10.52	10.50	10.54	10.46	10.54	1,329,850	13,961,021	10.498	9.677	9.659	9.696	9.622	9.696	1,445,628	9.6574	1.35%
2010-10-05	0	10.38	10.34	10.40	10.34	10.44	283,750	2,946,440	10.384	9.549	9.512	9.567	9.512	9.604	308,454	9.5523	-0.38%
2010-10-04	0	10.42	10.32	-	10.30	10.42	886,500	9,208,870	10.388	9.585	9.493	-	9.475	9.585	963,680	9.5559	2.56%
2010-09-30	0	10.16	10.14	-	10.12	10.20	971,500	9,863,730	10.153	9.346	9.328	-	9.310	9.383	1,056,080	9.3399	0.59%
2010-09-29	0	10.10	9.940	-	10.10	10.32	2,324,500	23,601,165	10.153	9.291	9.144	-	9.291	9.493	2,526,873	9.3401	-0.98%
2010-09-28	0	10.20	9.900	-	10.20	10.32	1,004,750	10,340,460	10.292	9.383	9.107	-	9.383	9.493	1,092,225	9.4673	-1.35%
2010-09-27	0	10.34	10.32	10.38	10.18	10.36	1,854,500	19,102,110	10.300	9.512	9.493	9.549	9.365	9.530	2,015,955	9.4755	2.17%
2010-09-24	0	10.12	10.12	-	10.00	10.26	888,400	8,913,003	10.033	9.310	9.310	-	9.199	9.438	965,745	9.2291	0.60%
2010-09-22	0	10.06	10.02	10.06	10.00	10.08	2,273,500	22,819,595	10.037	9.254	9.218	9.254	9.199	9.273	2,471,433	9.2333	0.40%
2010-09-21	0	10.02	10.00	-	9.980	10.06	1,543,350	15,460,179	10.017	9.218	9.199	-	9.181	9.254	1,677,716	9.2150	1.31%
2010-09-20	0	9.890	9.300	-	9.710	9.930	5,280,100	52,259,378	9.8974	9.098	8.555	-	8.932	9.135	5,739,791	9.1048	0.41%
2010-09-17	0	9.850	9.680	-	9.580	9.860	2,943,700	28,933,605	9.8290	9.061	8.905	-	8.813	9.070	3,199,982	9.0418	2.50%
2010-09-16	0	9.610	9.590	9.800	9.480	9.760	3,407,500	32,602,123	9.5678	8.840	8.822	9.015	8.721	8.978	3,704,161	8.8015	-2.04%
2010-09-15	0	9.810	9.800	9.860	9.730	9.890	1,573,500	15,537,115	9.8742	9.024	9.015	9.070	8.951	9.098	1,710,491	9.0834	-0.91%
2010-09-14	0	9.900	9.890	9.910	9.870	9.950	2,279,250	22,585,725	9.9093	9.107	9.098	9.116	9.080	9.153	2,477,684	9.1157	1.12%
2010-09-13	0	9.790	9.780	9.800	9.760	9.850	3,736,250	36,670,058	9.8147	9.006	8.997	9.015	8.978	9.061	4,061,532	9.0286	2.41%
2010-09-10	0	9.560	9.480	9.570	9.450	9.600	2,776,250	26,539,723	9.5596	8.794	8.721	8.804	8.693	8.831	3,017,953	8.7939	0.21%
2010-09-09	0	9.540	9.520	-	9.540	9.750	2,775,500	26,623,841	9.5924	8.776	8.758	-	8.776	8.969	3,017,138	8.8242	-2.05%
2010-09-08	0	9.740	7.600	9.750	9.660	9.740	651,750	6,319,180	9.6957	8.960	6.991	8.969	8.886	8.960	708,492	8.9192	0.21%
2010-09-07	0	9.720	9.710	-	9.620	9.730	481,000	4,663,410	9.6952	8.942	8.932	-	8.850	8.951	522,876	8.9188	0.10%
2010-09-06	0	9.710	9.650	-	9.590	9.790	1,895,250	18,365,320	9.6902	8.932	8.877	-	8.822	9.006	2,060,252	8.9141	0.94%
2010-09-03	0	9.620	7.600	9.640	9.620	9.820	1,788,250	17,274,423	9.6600	8.850	6.991	8.868	8.850	9.034	1,943,937	8.8863	1.16%
2010-09-02	0	9.510	9.350	-	9.510	9.560	1,403,500	13,375,885	9.5304	8.748	8.601	-	8.748	8.794	1,525,690	8.7671	1.39%
2010-09-01	0	9.380	9.350	-	9.260	9.460	675,250	6,371,328	9.4355	8.629	8.601	-	8.518	8.702	734,038	8.6798	0.21%
2010-08-31	0	9.360	9.350	-	9.320	9.470	3,364,250	31,592,170	9.3906	8.610	8.601	-	8.574	8.712	3,657,145	8.6385	-1.06%
2010-08-30	0	9.460	9.420	9.460	9.410	9.480	2,868,000	27,088,160	9.4450	8.702	8.666	8.702	8.656	8.721	3,117,691	8.6885	2.83%
2010-08-27	0	9.200	8.500	9.220	9.200	9.280	2,641,500	24,397,095	9.2361	8.463	7.819	8.482	8.463	8.537	2,871,472	8.4964	-1.08%
2010-08-26	0	9.300	9.050	9.310	9.250	9.370	5,384,250	50,179,570	9.3197	8.555	8.325	8.564	8.509	8.620	5,853,008	8.5733	1.53%
2010-08-25	0	9.160	9.150	9.170	9.150	9.330	4,520,000	41,602,210	9.2040	8.426	8.417	8.436	8.417	8.583	4,913,516	8.4669	-1.72%
2010-08-24	0	9.320	9.260	-	9.210	9.380	4,123,000	38,469,645	9.3305	8.574	8.518	-	8.472	8.629	4,481,953	8.5832	0.65%
2010-08-23	0	9.260	9.230	-	9.220	9.230	540,000	4,982,400	9.2267	8.518	8.491	-	8.482	8.491	587,013	8.4877	-0.22%
2010-08-20	0	9.280	9.270	9.550	9.260	9.530	6,689,000	62,267,538	9.3089	8.537	8.528	8.785	8.518	8.767	7,271,351	8.5634	-2.32%
2010-08-19	0	9.500	9.490	9.520	9.480	9.590	3,664,500	34,893,365	9.5220	8.739	8.730	8.758	8.721	8.822	3,983,535	8.7594	-0.52%
2010-08-18	0	9.550	9.530	-	9.510	9.660	5,923,750	56,608,750	9.5562	8.785	8.767	-	8.748	8.886	6,439,478	8.7909	-0.10%
2010-08-17	0	9.560	9.520	-	9.440	9.560	6,810,000	64,883,280	9.5276	8.794	8.758	-	8.684	8.794	7,402,886	8.7646	2.36%
2010-08-16	0	9.340	9.320	9.350	9.180	9.390	8,924,000	83,140,015	9.3165	8.592	8.574	8.601	8.445	8.638	9,700,933	8.5703	2.52%
2010-08-13	0	9.110	9.050	-	8.990	9.170	10,064,250	91,601,995	9.1017	8.380	8.325	-	8.270	8.436	10,940,454	8.3728	1.11%
2010-08-12	0	9.010	9.000	9.020	8.970	9.150	11,464,500	103,624,850	9.0388	8.288	8.279	8.298	8.252	8.417	12,462,611	8.3149	-1.10%
2010-08-11	0	9.110	9.100	9.120	9.030	9.210	10,251,250	93,388,065	9.1099	8.380	8.371	8.390	8.307	8.472	11,143,735	8.3803	0.33%
2010-08-10	0	9.080	9.060	9.080	9.070	9.390	9,324,750	85,005,715	9.1161	8.353	8.334	8.353	8.344	8.638	10,136,573	8.3860	-2.99%
2010-08-09	0	9.360	9.250	-	9.200	9.450	8,114,500	75,769,808	9.3376	8.610	8.509	-	8.463	8.693	8,820,957	8.5897	0.97%
2010-08-06	0	9.270	9.260	9.290	8.990	9.290	13,369,000	122,911,140	9.1937	8.528	8.518	8.546	8.270	8.546	14,532,919	8.4574	0.98%
2010-08-05	0	9.180	9.170	9.190	9.150	9.190	3,497,500	32,046,775	9.1628	8.445	8.436	8.454	8.417	8.454	3,801,996	8.4289	0.11%
2010-08-04	0	9.170	9.100	9.180	9.140	9.250	7,581,000	69,606,133	9.1817	8.436	8.371	8.445	8.408	8.509	8,241,010	8.4463	-1.08%
2010-08-03	0	9.270	9.250	9.540	9.200	9.550	9,128,000	85,350,983	9.3505	8.528	8.509	8.776	8.463	8.785	9,922,693	8.6016	-2.83%
2010-08-02	0	9.540	9.520	9.550	9.320	9.550	3,093,500	29,350,420	9.4878	8.776	8.758	8.785	8.574	8.785	3,362,823	8.7279	2.80%
2010-07-30	0	9.280	9.270	9.300	9.200	9.360	5,709,000	53,112,293	9.3033	8.537	8.528	8.555	8.463	8.610	6,206,032	8.5582	-1.07%
2010-07-29	0	9.380	9.300	-	9.300	9.400	2,806,750	26,355,565	9.3901	8.629	8.555	-	8.555	8.647	3,051,109	8.6380	0.75%
2010-07-28	0	9.310	9.310	9.340	9.170	9.320	4,894,000	45,366,520	9.2698	8.564	8.564	8.592	8.436	8.574	5,320,077	8.5274	2.42%
2010-07-27	0	9.090	9.090	9.100	9.060	9.110	6,568,250	59,679,095	9.0860	8.362	8.362	8.371	8.334	8.380	7,140,089	8.3583	-0.11%
2010-07-26	0	9.100	9.080	9.200	8.960	9.100	9,249,000	83,433,328	9.0208	8.371	8.353	8.463	8.242	8.371	10,054,228	8.2983	0.33%
2010-07-23	0	9.070	9.000	9.140	8.970	9.090	5,415,250	48,981,698	9.0451	8.344	8.279	8.408	8.252	8.362	5,886,707	8.3207	1.45%
2010-07-22	0	8.940	8.750	9.020	8.770	8.970	4,095,750	36,406,410	8.8888	8.224	8.049	8.298	8.068	8.252	4,452,330	8.1769	1.36%
2010-07-21	0	8.820	-	-	8.700	8.830	3,740,000	32,838,068	8.7802	8.114	-	-	8.003	8.123	4,065,608	8.0770	1.03%
2010-07-20	0	8.730	-	-	8.620	8.730	2,864,750	24,881,450	8.6854	8.031	-	-	7.930	8.031	3,114,158	7.9898	2.71%
2010-07-19	0	8.500	8.470	8.600	8.240	8.510	4,754,250	40,089,483	8.4323	7.819	7.792	7.911	7.580	7.828	5,168,160	7.7570	3.28%
2010-07-16	0	8.230	8.150	-	8.120	8.250	9,276,250	76,004,193	8.1934	7.571	7.497	-	7.470	7.589	10,083,850	7.5372	0.49%
2010-07-15	0	8.190	8.050	-	8.200	8.360	694,000	5,732,228	8.2597	7.534	7.405	-	7.543	7.690	754,420	7.5982	-0.61%
2010-07-14	0	8.240	8.180	-	8.180	8.350	1,015,250	8,381,050	8.2552	7.580	7.525	-	7.525	7.681	1,103,639	7.5940	-0.12%
2010-07-13	0	8.250	8.170	-	8.100	8.260	1,065,250	8,705,728	8.1725	7.589	7.516	-	7.451	7.598	1,157,992	7.5180	-0.48%
2010-07-12	0	8.290	8.250	-	8.260	8.300	877,500	7,265,378	8.2796	7.626	7.589	-	7.598	7.635	953,896	7.6165	1.84%
2010-07-09	0	8.140	8.080	-	7.860	8.160	2,846,750	22,713,455	7.9787	7.488	7.433	-	7.231	7.506	3,094,591	7.3397	2.91%
2010-07-08	0	7.910	7.900	8.100	7.840	7.910	795,750	6,273,190	7.8834	7.277	7.267	7.451	7.212	7.277	865,029	7.2520	1.02%
2010-07-07	0	7.830	7.830	8.000	7.730	7.830	401,500	3,120,028	7.7709	7.203	7.203	7.359	7.111	7.203	436,455	7.1486	0.13%
2010-07-06	0	7.820	7.630	-	7.560	7.740	491,250	3,755,438	7.6447	7.194	7.019	-	6.955	7.120	534,019	7.0324	4.41%
2010-07-05	0	7.490	7.400	-	7.370	7.470	673,000	4,979,283	7.3986	6.890	6.807	-	6.780	6.872	731,592	6.8061	-0.27%
2010-07-02	0	7.510	7.500	-	7.450	7.570	1,720,250	12,962,800	7.5354	6.909	6.899	-	6.853	6.964	1,870,017	6.9319	-2.59%
2010-06-30	0	7.710	7.640	7.750	7.580	7.710	3,244,250	24,819,908	7.6504	7.093	7.028	7.129	6.973	7.093	3,526,698	7.0377	-1.53%
2010-06-29	0	7.830	-	8.140	7.780	8.010	1,909,500	14,980,268	7.8451	7.203	-	7.488	7.157	7.368	2,075,743	7.2168	-4.04%
2010-06-28	0	8.160	8.120	-	8.160	8.250	229,750	1,890,890	8.2302	7.506	7.470	-	7.506	7.589	249,752	7.5711	-0.61%
2010-06-25	0	8.210	8.000	8.320	8.110	8.310	646,500	5,306,258	8.2077	7.552	7.359	7.654	7.460	7.644	702,785	7.5503	-0.48%
2010-06-24	0	8.250	8.200	8.340	8.250	8.290	1,488,000	12,301,118	8.2669	7.589	7.543	7.672	7.589	7.626	1,617,547	7.6048	-0.24%
2010-06-23	0	8.270	8.200	-	8.200	8.270	371,000	3,049,598	8.2199	7.608	7.543	-	7.543	7.608	403,300	7.5616	0.12%
2010-06-22	0	8.260	8.250	-	8.220	8.320	532,000	4,394,260	8.2599	7.598	7.589	-	7.562	7.654	578,316	7.5984	0.49%
2010-06-21	0	8.220	7.980	-	7.930	8.190	414,750	3,316,143	7.9955	7.562	7.341	-	7.295	7.534	450,859	7.3552	3.53%
2010-06-18	0	7.940	7.920	-	7.920	8.190	448,750	3,641,105	8.1139	7.304	7.286	-	7.286	7.534	487,819	7.4641	-2.93%
2010-06-17	0	8.180	8.160	-	8.200	8.300	178,250	1,469,633	8.2448	7.525	7.506	-	7.543	7.635	193,769	7.5845	-0.97%
2010-06-15	0	8.260	-	-	8.250	8.270	331,000	2,733,980	8.2598	7.598	-	-	7.589	7.608	359,817	7.5982	0.00%
2010-06-14	0	8.260	-	-	8.240	8.260	221,000	1,824,660	8.2564	7.598	-	-	7.580	7.598	240,240	7.5951	0.24%
2010-06-11	0	8.240	8.200	-	8.250	8.320	366,500	3,040,960	8.2973	7.580	7.543	-	7.589	7.654	398,408	7.6328	0.24%
2010-06-10	0	8.220	8.000	8.290	8.200	8.280	579,000	4,770,920	8.2399	7.562	7.359	7.626	7.543	7.617	629,408	7.5800	-0.36%
2010-06-09	0	8.250	8.100	-	8.130	8.300	1,273,500	10,439,055	8.1971	7.589	7.451	-	7.479	7.635	1,384,372	7.5406	1.85%
2010-06-08	0	8.100	8.100	8.110	8.030	8.130	242,500	1,963,045	8.0950	7.451	7.451	7.460	7.387	7.479	263,612	7.4467	1.89%
2010-06-07	0	7.950	7.810	-	7.890	8.010	935,750	7,449,348	7.9608	7.313	7.185	-	7.258	7.368	1,017,217	7.3233	-1.36%
2010-06-04	0	8.060	7.900	8.100	7.950	8.040	811,000	6,483,598	7.9946	7.414	7.267	7.451	7.313	7.396	881,607	7.3543	1.00%
2010-06-03	0	7.980	7.920	8.100	7.980	8.170	702,000	5,668,335	8.0746	7.341	7.286	7.451	7.341	7.516	763,117	7.4279	-0.87%
2010-06-02	0	8.050	8.020	-	7.890	8.040	345,750	2,752,560	7.9611	7.405	7.378	-	7.258	7.396	375,851	7.3235	1.77%
2010-06-01	0	7.910	7.750	-	7.880	8.080	898,500	7,213,085	8.0279	7.277	7.129	-	7.249	7.433	976,724	7.3850	-0.38%
2010-05-31	0	7.940	-	-	7.920	8.180	147,750	1,201,110	8.1293	7.304	-	-	7.286	7.525	160,613	7.4783	-1.85%
2010-05-28	0	8.090	8.000	-	8.090	8.190	483,000	3,921,850	8.1198	7.442	7.359	-	7.442	7.534	525,050	7.4695	-0.98%
2010-05-27	0	8.170	7.800	-	7.870	8.180	421,250	3,392,350	8.0531	7.516	7.175	-	7.240	7.525	457,924	7.4081	2.13%
2010-05-26	0	8.000	-	-	7.910	8.020	675,500	5,378,390	7.9621	7.359	-	-	7.277	7.378	734,310	7.3244	0.00%
2010-05-25	0	8.000	-	-	8.000	8.150	183,000	1,479,138	8.0827	7.359	-	-	7.359	7.497	198,932	7.4354	-3.26%
2010-05-24	0	8.270	7.610	-	8.130	8.270	1,003,000	8,239,630	8.2150	7.608	7.001	-	7.479	7.608	1,090,322	7.5571	6.44%
2010-05-20	0	7.770	7.570	-	7.630	7.860	1,350,250	10,441,250	7.7328	7.148	6.964	-	7.019	7.231	1,467,804	7.1135	0.78%
2010-05-19	0	7.710	7.700	-	7.680	7.800	1,338,500	10,380,403	7.7553	7.093	7.083	-	7.065	7.175	1,455,031	7.1341	-0.77%
2010-05-18	0	7.770	7.520	-	7.570	7.830	716,500	5,496,948	7.6719	7.148	6.918	-	6.964	7.203	778,879	7.0575	0.65%
2010-05-17	0	7.720	-	-	7.670	7.960	296,750	2,312,788	7.7937	7.102	-	-	7.056	7.322	322,585	7.1695	-4.69%
2010-05-14	0	8.100	-	-	8.100	8.220	1,107,250	9,053,463	8.1765	7.451	-	-	7.451	7.562	1,203,648	7.5217	-0.61%
2010-05-13	0	8.150	7.900	-	7.780	8.150	555,000	4,363,978	7.8630	7.497	7.267	-	7.157	7.497	603,319	7.2333	4.35%
2010-05-12	0	7.810	-	-	7.630	8.020	1,237,000	9,599,550	7.7603	7.185	-	-	7.019	7.378	1,344,695	7.1388	0.26%
2010-05-11	0	7.790	7.700	-	7.780	8.050	400,750	3,195,675	7.9742	7.166	7.083	-	7.157	7.405	435,640	7.3356	-1.89%
2010-05-10	0	7.940	7.900	-	7.830	8.030	484,750	3,860,963	7.9649	7.304	7.267	-	7.203	7.387	526,953	7.3270	1.02%
2010-05-07	0	7.860	7.850	8.260	7.810	8.020	440,500	3,496,100	7.9367	7.231	7.221	7.598	7.185	7.378	478,850	7.3010	-2.72%
2010-05-06	0	8.080	-	-	8.080	8.360	281,500	2,323,493	8.2540	7.433	-	-	7.433	7.690	306,008	7.5929	-3.81%
2010-05-05	0	8.400	-	-	8.090	8.400	820,750	6,771,365	8.2502	7.727	-	-	7.442	7.727	892,205	7.5895	0.96%
2010-05-04	0	8.320	-	8.360	8.270	8.440	233,000	1,943,685	8.3420	7.654	-	7.690	7.608	7.764	253,285	7.6739	-3.48%
2010-05-03	0	8.620	8.500	-	8.600	8.670	407,500	3,520,620	8.6396	7.930	7.819	-	7.911	7.976	442,977	7.9476	1.17%
2010-04-30	0	8.520	-	-	8.430	8.590	305,250	2,598,800	8.5137	7.838	-	-	7.755	7.902	331,825	7.8318	-1.16%
2010-04-29	0	8.620	-	-	-	-	0	0	-	7.930	-	-	-	-	0	-	-1.26%
2010-04-28	0	8.730	-	-	8.610	8.730	472,500	4,089,630	8.6553	8.031	-	-	7.920	8.031	513,636	7.9621	1.39%
2010-04-27	0	8.610	-	-	8.530	8.660	1,327,000	11,350,973	8.5539	7.920	-	-	7.847	7.966	1,442,530	7.8688	-1.82%
2010-04-26	0	8.770	-	-	8.750	8.840	267,250	2,351,085	8.7973	8.068	-	-	8.049	8.132	290,517	8.0928	0.00%
2010-04-23	0	8.770	-	-	8.780	8.900	2,622,250	23,117,735	8.8160	8.068	-	-	8.077	8.187	2,850,546	8.1099	-1.68%
2010-04-22	0	8.920	8.860	8.940	8.790	8.900	1,385,500	12,285,845	8.8674	8.206	8.150	8.224	8.086	8.187	1,506,123	8.1573	0.90%
2010-04-21	0	8.840	8.770	-	8.730	8.860	180,500	1,599,170	8.8597	8.132	8.068	-	8.031	8.150	196,215	8.1501	2.79%
2010-04-20	0	8.600	-	-	8.600	8.660	51,750	447,665	8.6505	7.911	-	-	7.911	7.966	56,255	7.9577	-2.27%
2010-04-19	0	8.800	-	-	8.730	8.930	5,000	44,390	8.8780	8.095	-	-	8.031	8.215	5,435	8.1670	-4.03%
2010-04-16	0	9.170	9.020	-	9.170	9.170	10,250	93,993	9.1700	8.436	8.298	-	8.436	8.436	11,142	8.4356	-0.11%
2010-04-15	0	9.180	-	-	9.200	9.280	23,500	216,828	9.2267	8.445	-	-	8.463	8.537	25,546	8.4878	-0.86%
2010-04-14	0	9.260	-	-	9.210	9.240	4,250	39,203	9.2242	8.518	-	-	8.472	8.500	4,620	8.4855	-0.22%
2010-04-13	0	9.280	9.290	9.310	9.120	9.290	23,000	213,160	9.2678	8.537	8.546	8.564	8.390	8.546	25,002	8.5256	-1.17%
2010-04-12	0	9.390	-	-	9.410	9.410	250	2,353	9.4120	8.638	-	-	8.656	8.656	272	8.6582	0.11%
2010-04-09	0	9.380	-	9.380	9.270	9.420	74,000	686,490	9.2769	8.629	-	8.629	8.528	8.666	80,443	8.5339	0.75%
2010-04-08	0	9.310	9.300	9.320	9.220	9.310	16,250	149,848	9.2214	8.564	8.555	8.574	8.482	8.564	17,665	8.4829	-0.43%
2010-04-07	0	9.350	-	-	9.290	9.400	32,500	304,490	9.3689	8.601	-	-	8.546	8.647	35,329	8.6186	-1.27%
2010-04-01	0	9.470	9.400	-	9.350	9.440	11,500	107,660	9.3617	8.712	8.647	-	8.601	8.684	12,501	8.6120	2.27%
2010-03-31	0	9.260	-	-	9.260	9.290	2,000	18,550	9.2750	8.518	-	-	8.518	8.546	2,174	8.5322	-0.75%
2010-03-30	0	9.330	-	9.340	9.330	9.330	3,000	27,990	9.3300	8.583	-	8.592	8.583	8.583	3,261	8.5828	0.97%
2010-03-29	0	9.240	9.240	9.250	-	-	5,000	45,600	9.1200	8.500	8.500	8.509	-	-	5,435	8.3896	0.98%
2010-03-26	0	9.150	9.000	-	9.030	9.120	107,000	974,470	9.1072	8.417	8.279	-	8.307	8.390	116,316	8.3778	2.46%
2010-03-25	0	8.930	-	-	8.920	8.970	133,000	1,195,470	8.9885	8.215	-	-	8.206	8.252	144,579	8.2686

---

Webb-site Database - Powered By Linux Group

Back to top

---