Prices and Webb-site Total Returns

db x-trackers CSI300 REAL ESTATE UCITS ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02816	2010-03-25	2017-07-12	2017-11-01

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	-	15.80	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2017-07-12	0	15.80	-	-	16.00	16.00	747	11,952	16.000	15.80	-	-	16.00	16.00	747	16.000	2.33%
2017-07-11	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2017-07-10	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2017-07-07	0	15.44	-	-	15.44	15.44	7,000	108,080	15.440	15.44	-	-	15.44	15.44	7,000	15.440	0.92%
2017-07-06	0	15.30	-	15.62	-	-	0	0	-	15.30	-	15.62	-	-	0	-	-0.52%
2017-07-05	0	15.38	-	-	15.18	15.38	10,200	156,076	15.302	15.38	-	-	15.18	15.38	10,200	15.302	0.13%
2017-07-04	0	15.36	-	15.64	-	-	0	0	-	15.36	-	15.64	-	-	0	-	-1.16%
2017-07-03	0	15.54	-	15.62	15.52	15.52	4,000	62,080	15.520	15.54	-	15.62	15.52	15.52	4,000	15.520	-0.64%
2017-06-30	0	15.64	14.00	-	15.64	15.64	4,000	62,560	15.640	15.64	14.00	-	15.64	15.64	4,000	15.640	-0.13%
2017-06-29	0	15.66	14.00	-	-	-	0	0	-	15.66	14.00	-	-	-	0	-	0.00%
2017-06-28	0	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	-0.63%
2017-06-27	0	15.76	14.00	-	15.76	15.76	5,000	78,800	15.760	15.76	14.00	-	15.76	15.76	5,000	15.760	1.68%
2017-06-26	0	15.50	15.50	-	-	-	0	0	-	15.50	15.50	-	-	-	0	-	1.97%
2017-06-23	0	15.20	13.00	-	14.70	15.20	34,148	517,739	15.162	15.20	13.00	-	14.70	15.20	34,148	15.162	4.83%
2017-06-22	0	14.50	14.02	-	-	-	0	0	-	14.50	14.02	-	-	-	0	-	0.00%
2017-06-21	0	14.50	14.44	-	-	-	0	0	-	14.50	14.44	-	-	-	0	-	0.83%
2017-06-20	0	14.38	-	-	14.38	14.38	1,000	14,380	14.380	14.38	-	-	14.38	14.38	1,000	14.380	-0.55%
2017-06-19	0	14.46	-	-	14.46	14.46	3,400	49,164	14.460	14.46	-	-	14.46	14.46	3,400	14.460	0.00%
2017-06-16	0	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2017-06-15	0	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2017-06-14	0	14.46	-	-	14.46	14.56	31,400	454,136	14.463	14.46	-	-	14.46	14.56	31,400	14.463	-3.34%
2017-06-13	0	14.96	-	-	14.96	14.96	1,131	16,919	14.959	14.96	-	-	14.96	14.96	1,131	14.959	1.08%
2017-06-12	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.41%
2017-06-09	0	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.14%
2017-06-08	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2017-06-07	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2017-06-06	0	14.72	-	-	14.72	14.72	10,000	147,200	14.720	14.72	-	-	14.72	14.72	10,000	14.720	0.82%
2017-06-05	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2017-06-02	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	-0.14%
2017-06-01	0	14.62	-	-	14.64	14.64	10,000	146,400	14.640	14.62	-	-	14.64	14.64	10,000	14.640	0.97%
2017-05-31	0	14.48	14.40	14.50	14.86	14.88	114,000	1,695,120	14.870	14.48	14.40	14.50	14.86	14.88	114,000	14.869	-0.55%
2017-05-29	0	14.56	-	-	14.52	14.56	136,800	1,989,372	14.542	14.56	-	-	14.52	14.56	136,800	14.542	0.28%
2017-05-26	0	14.52	-	-	14.52	14.52	10,000	145,200	14.520	14.52	-	-	14.52	14.52	10,000	14.520	0.69%
2017-05-25	0	14.42	-	-	14.00	14.42	7,000	100,100	14.300	14.42	-	-	14.00	14.42	7,000	14.300	3.00%
2017-05-24	0	14.00	-	-	14.02	14.02	5,000	70,100	14.020	14.00	-	-	14.02	14.02	5,000	14.020	1.01%
2017-05-23	0	13.86	-	-	13.86	13.86	200	2,772	13.860	13.86	-	-	13.86	13.86	200	13.860	0.00%
2017-05-22	0	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	-0.43%
2017-05-19	0	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.00%
2017-05-18	0	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.29%
2017-05-17	0	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2017-05-16	0	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.73%
2017-05-15	0	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.58%
2017-05-12	0	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.74%
2017-05-11	0	13.60	-	-	13.50	13.50	1,458	19,683	13.500	13.60	-	-	13.50	13.50	1,458	13.500	0.59%
2017-05-10	0	13.52	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	-0.73%
2017-05-09	0	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.00%
2017-05-08	0	13.62	13.44	-	-	-	0	0	-	13.62	13.44	-	-	-	0	-	-2.58%
2017-05-05	0	13.98	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	-0.43%
2017-05-04	0	14.04	13.00	-	14.04	14.04	1,000	14,040	14.040	14.04	13.00	-	14.04	14.04	1,000	14.040	-1.13%
2017-05-02	0	14.20	13.00	-	-	-	0	0	-	14.20	13.00	-	-	-	0	-	-0.84%
2017-04-28	0	14.32	13.00	-	-	-	0	0	-	14.32	13.00	-	-	-	0	-	0.00%
2017-04-27	0	14.32	13.00	-	-	-	0	0	-	14.32	13.00	-	-	-	0	-	-2.59%
2017-04-26	0	14.70	13.00	-	-	-	0	0	-	14.70	13.00	-	-	-	0	-	-0.14%
2017-04-25	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2017-04-24	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	-0.81%
2017-04-21	0	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	-0.54%
2017-04-20	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2017-04-19	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2017-04-18	0	14.92	-	-	14.92	14.92	200	2,984	14.920	14.92	-	-	14.92	14.92	200	14.920	-3.62%
2017-04-13	0	15.48	-	15.76	15.48	15.48	200	3,096	15.480	15.48	-	15.76	15.48	15.48	200	15.480	-0.26%
2017-04-12	0	15.52	-	-	15.46	15.52	4,414	68,325	15.479	15.52	-	-	15.46	15.52	4,414	15.479	1.70%
2017-04-11	0	15.26	14.60	-	-	-	0	0	-	15.26	14.60	-	-	-	0	-	2.69%
2017-04-10	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.27%
2017-04-07	0	14.82	-	-	14.82	14.82	400	5,928	14.820	14.82	-	-	14.82	14.82	400	14.820	2.07%
2017-04-06	0	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	2.69%
2017-04-05	0	14.14	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2017-04-03	0	14.14	-	-	14.14	14.14	400	5,656	14.140	14.14	-	-	14.14	14.14	400	14.140	-0.98%
2017-03-31	0	14.28	-	-	14.28	14.28	200	2,856	14.280	14.28	-	-	14.28	14.28	200	14.280	-1.11%
2017-03-30	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-0.41%
2017-03-29	0	14.50	-	-	14.50	14.50	3,400	49,300	14.500	14.50	-	-	14.50	14.50	3,400	14.500	-1.09%
2017-03-28	0	14.66	-	-	14.66	14.66	3,600	52,776	14.660	14.66	-	-	14.66	14.66	3,600	14.660	-0.14%
2017-03-27	0	14.68	-	14.74	-	-	0	0	-	14.68	-	14.74	-	-	0	-	0.00%
2017-03-24	0	14.68	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	0.00%
2017-03-23	0	14.68	-	14.70	-	-	0	0	-	14.68	-	14.70	-	-	0	-	0.00%
2017-03-22	0	14.68	-	14.68	-	-	0	0	-	14.68	-	14.68	-	-	0	-	0.00%
2017-03-21	0	14.68	14.64	14.80	-	-	0	0	-	14.68	14.64	14.80	-	-	0	-	0.00%
2017-03-20	0	14.68	-	14.90	-	-	0	0	-	14.68	-	14.90	-	-	0	-	-1.48%
2017-03-17	0	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	-0.53%
2017-03-16	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.27%
2017-03-15	0	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2017-03-14	0	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	1.22%
2017-03-13	0	14.76	-	-	14.72	14.72	809	11,908	14.719	14.76	-	-	14.72	14.72	809	14.719	1.51%
2017-03-10	0	14.54	-	-	14.54	14.54	200	2,908	14.540	14.54	-	-	14.54	14.54	200	14.540	0.55%
2017-03-09	0	14.46	-	-	14.46	14.46	1,000	14,460	14.460	14.46	-	-	14.46	14.46	1,000	14.460	-0.55%
2017-03-08	0	14.54	-	14.64	-	-	0	0	-	14.54	-	14.64	-	-	0	-	1.25%
2017-03-07	0	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.14%
2017-03-06	0	14.34	-	-	14.34	14.34	21,000	301,140	14.340	14.34	-	-	14.34	14.34	21,000	14.340	0.14%
2017-03-03	0	14.32	-	-	14.32	14.32	3,000	42,960	14.320	14.32	-	-	14.32	14.32	3,000	14.320	-1.10%
2017-03-02	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2017-03-01	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2017-02-28	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2017-02-27	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	-0.82%
2017-02-24	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2017-02-23	0	14.60	-	14.60	-	-	0	0	-	14.60	-	14.60	-	-	0	-	0.00%
2017-02-22	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.41%
2017-02-21	0	14.54	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	0.69%
2017-02-20	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.42%
2017-02-17	0	14.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2017-02-16	0	14.38	-	-	14.38	14.38	1,000	14,380	14.380	14.38	-	-	14.38	14.38	1,000	14.380	-0.42%
2017-02-15	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-0.14%
2017-02-14	0	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2017-02-13	0	14.46	14.36	-	14.46	14.46	897	12,970	14.459	14.46	14.36	-	14.46	14.46	897	14.459	0.14%
2017-02-10	0	14.44	14.30	-	-	-	0	0	-	14.44	14.30	-	-	-	0	-	-0.28%
2017-02-09	0	14.48	14.30	-	14.48	14.48	1,000	14,480	14.480	14.48	14.30	-	14.48	14.48	1,000	14.480	2.40%
2017-02-08	0	14.14	13.90	-	14.14	14.14	3,600	50,904	14.140	14.14	13.90	-	14.14	14.14	3,600	14.140	-0.28%
2017-02-07	0	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
2017-02-06	0	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.14%
2017-02-03	0	14.16	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.85%
2017-02-02	0	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-0.57%
2017-02-01	0	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	-0.28%
2017-01-27	0	14.16	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.00%
2017-01-26	0	14.16	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.00%
2017-01-25	0	14.16	-	-	14.16	14.16	200	2,832	14.160	14.16	-	-	14.16	14.16	200	14.160	0.00%
2017-01-24	0	14.16	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.00%
2017-01-23	0	14.16	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.28%
2017-01-20	0	14.12	14.12	-	-	-	0	0	-	14.12	14.12	-	-	-	0	-	0.00%
2017-01-19	0	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
2017-01-18	0	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.14%
2017-01-17	0	14.10	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	-0.14%
2017-01-16	0	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	-0.56%
2017-01-13	0	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	1.14%
2017-01-12	0	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-0.28%
2017-01-11	0	14.08	-	-	14.12	14.16	1,114	15,766	14.153	14.08	-	-	14.12	14.16	1,114	14.153	-0.71%
2017-01-10	0	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
2017-01-09	0	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
2017-01-06	0	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-0.28%
2017-01-05	0	14.22	-	-	14.22	14.22	300	4,256	14.187	14.22	-	-	14.22	14.22	300	14.187	0.85%
2017-01-04	0	14.10	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.43%
2017-01-03	0	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2016-12-30	0	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-1.13%
2016-12-29	0	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2016-12-28	0	14.20	-	-	14.20	14.20	1,000	14,200	14.200	14.20	-	-	14.20	14.20	1,000	14.200	0.42%
2016-12-23	0	14.14	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	-0.84%
2016-12-22	0	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	0.00%
2016-12-21	0	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-1.66%
2016-12-20	0	14.50	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	0.00%
2016-12-19	0	14.50	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	-1.23%
2016-12-16	0	14.68	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	1.52%
2016-12-15	0	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	-4.87%
2016-12-14	0	15.20	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.40%
2016-12-13	0	15.14	-	-	15.20	15.24	1,049	15,978	15.232	15.14	-	-	15.20	15.24	1,049	15.232	-2.32%
2016-12-12	0	15.50	-	-	15.64	15.64	1,000	15,640	15.640	15.50	-	-	15.64	15.64	1,000	15.640	-0.77%
2016-12-09	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2016-12-08	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	-0.64%
2016-12-07	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	0.00%
2016-12-06	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	0.00%
2016-12-05	0	15.72	-	-	15.70	15.70	1,000	15,700	15.700	15.72	-	-	15.70	15.70	1,000	15.700	-4.03%
2016-12-02	0	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-0.61%
2016-12-01	0	16.48	-	-	16.48	16.48	200	3,296	16.480	16.48	-	-	16.48	16.48	200	16.480	1.48%
2016-11-30	0	16.24	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.50%
2016-11-29	0	16.16	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	-0.74%
2016-11-28	0	16.28	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	-0.61%
2016-11-25	0	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	1.49%
2016-11-24	0	16.14	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.12%
2016-11-23	0	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	1.00%
2016-11-22	0	15.96	-	16.14	15.96	15.96	200	3,192	15.960	15.96	-	16.14	15.96	15.96	200	15.960	0.00%
2016-11-21	0	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.00%
2016-11-18	0	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	1.01%
2016-11-17	0	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2016-11-16	0	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	-0.50%
2016-11-15	0	15.88	-	15.94	-	-	0	0	-	15.88	-	15.94	-	-	0	-	1.28%
2016-11-14	0	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	-0.51%
2016-11-11	0	15.76	-	-	15.70	15.76	1,338	21,074	15.750	15.76	-	-	15.70	15.76	1,338	15.750	-0.88%
2016-11-10	0	15.90	-	-	15.90	15.90	800	12,720	15.900	15.90	-	-	15.90	15.90	800	15.900	0.38%
2016-11-09	0	15.84	-	15.90	15.70	15.86	4,400	69,144	15.715	15.84	-	15.90	15.70	15.86	4,400	15.715	3.53%
2016-11-08	0	15.30	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.00%
2016-11-07	0	15.30	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	-1.16%
2016-11-04	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	-0.39%
2016-11-03	0	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	-0.13%
2016-11-02	0	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	-0.26%
2016-11-01	0	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.91%
2016-10-31	0	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	0.00%
2016-10-28	0	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	-1.02%
2016-10-27	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2016-10-26	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2016-10-25	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2016-10-24	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2016-10-20	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.26%
2016-10-19	0	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.00%
2016-10-18	0	15.58	15.54	-	15.54	15.54	2,600	40,404	15.540	15.58	15.54	-	15.54	15.54	2,600	15.540	-0.26%
2016-10-17	0	15.62	-	15.84	-	-	0	0	-	15.62	-	15.84	-	-	0	-	-1.26%
2016-10-14	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.13%
2016-10-13	0	15.80	-	-	15.74	15.80	1,339	21,087	15.748	15.80	-	-	15.74	15.80	1,339	15.748	-0.25%
2016-10-12	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.00%
2016-10-11	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	-3.65%
2016-10-07	0	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	-0.48%
2016-10-06	0	16.52	-	-	16.38	16.38	200	3,276	16.380	16.52	-	-	16.38	16.38	200	16.380	1.35%
2016-10-05	0	16.30	16.30	16.80	16.30	16.30	2,600	42,380	16.300	16.30	16.30	16.80	16.30	16.30	2,600	16.300	1.37%
2016-10-04	0	16.08	-	16.80	-	-	0	0	-	16.08	-	16.80	-	-	0	-	0.75%
2016-10-03	0	15.96	-	16.80	-	-	0	0	-	15.96	-	16.80	-	-	0	-	0.38%
2016-09-30	0	15.90	-	16.80	-	-	0	0	-	15.90	-	16.80	-	-	0	-	0.00%
2016-09-29	0	15.90	-	16.80	-	-	0	0	-	15.90	-	16.80	-	-	0	-	0.00%
2016-09-28	0	15.90	-	-	15.90	15.90	1,694	26,923	15.893	15.90	-	-	15.90	15.90	1,694	15.893	1.02%
2016-09-27	0	15.74	-	16.80	-	-	0	0	-	15.74	-	16.80	-	-	0	-	1.42%
2016-09-26	0	15.52	-	16.80	-	-	0	0	-	15.52	-	16.80	-	-	0	-	-2.76%
2016-09-23	0	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	-2.68%
2016-09-22	0	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	5.40%
2016-09-21	0	15.56	-	-	15.50	15.50	1,000	15,500	15.500	15.56	-	-	15.50	15.50	1,000	15.500	1.83%
2016-09-20	0	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.00%
2016-09-19	0	15.28	15.26	15.38	-	-	0	0	-	15.28	15.26	15.38	-	-	0	-	0.00%
2016-09-15	0	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.39%
2016-09-14	0	15.22	-	-	15.22	15.22	200	3,044	15.220	15.22	-	-	15.22	15.22	200	15.220	0.26%
2016-09-13	0	15.18	-	-	15.18	15.18	1,179	17,897	15.180	15.18	-	-	15.18	15.18	1,179	15.180	0.13%
2016-09-12	0	15.16	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.00%
2016-09-09	0	15.16	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-1.17%
2016-09-08	0	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	0.13%
2016-09-07	0	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2016-09-06	0	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2016-09-05	0	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	-0.13%
2016-09-02	0	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	0.00%
2016-09-01	0	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	-3.16%
2016-08-31	0	15.84	-	-	15.82	15.82	1,000	15,820	15.820	15.84	-	-	15.82	15.82	1,000	15.820	3.80%
2016-08-30	0	15.26	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	-0.26%
2016-08-29	0	15.30	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.00%
2016-08-26	0	15.30	-	15.50	-	-	0	0	-	15.30	-	15.50	-	-	0	-	-0.91%
2016-08-25	0	15.44	-	16.10	-	-	0	0	-	15.44	-	16.10	-	-	0	-	-2.40%
2016-08-24	0	15.82	-	16.10	-	-	0	0	-	15.82	-	16.10	-	-	0	-	-1.74%
2016-08-23	0	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2016-08-22	0	16.10	-	-	16.02	16.02	10,000	160,200	16.020	16.10	-	-	16.02	16.02	10,000	16.020	-0.25%
2016-08-19	0	16.14	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	-1.82%
2016-08-18	0	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	1.11%
2016-08-17	0	16.26	-	-	16.66	16.66	2,000	33,320	16.660	16.26	-	-	16.66	16.66	2,000	16.660	-3.44%
2016-08-16	0	16.84	-	-	16.78	16.80	7,800	130,980	16.792	16.84	-	-	16.78	16.80	7,800	16.792	2.93%
2016-08-15	0	16.36	-	16.78	15.64	16.48	359,200	5,763,992	16.047	16.36	-	16.78	15.64	16.48	359,200	16.047	7.07%
2016-08-12	0	15.28	-	-	15.28	15.28	1,200	18,336	15.280	15.28	-	-	15.28	15.28	1,200	15.280	7.00%
2016-08-11	0	14.28	-	-	14.44	14.46	1,511	21,845	14.457	14.28	-	-	14.44	14.46	1,511	14.457	-1.92%
2016-08-10	0	14.56	-	-	14.64	14.64	1,000	14,640	14.640	14.56	-	-	14.64	14.64	1,000	14.640	-1.62%
2016-08-09	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2016-08-08	0	14.80	-	-	14.96	14.96	2,000	29,920	14.960	14.80	-	-	14.96	14.96	2,000	14.960	3.06%
2016-08-05	0	14.36	-	14.78	-	-	0	0	-	14.36	-	14.78	-	-	0	-	2.57%
2016-08-04	0	14.00	-	-	13.54	14.00	9,800	136,596	13.938	14.00	-	-	13.54	14.00	9,800	13.938	4.32%
2016-08-03	0	13.42	12.72	14.00	13.40	13.40	200	2,680	13.400	13.42	12.72	14.00	13.40	13.40	200	13.400	2.91%
2016-08-01	0	13.04	12.80	-	13.04	13.06	600	7,828	13.047	13.04	12.80	-	13.04	13.06	600	13.047	-1.81%
2016-07-29	0	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-0.45%
2016-07-28	0	13.34	-	-	13.30	13.30	200	2,660	13.300	13.34	-	-	13.30	13.30	200	13.300	1.06%
2016-07-27	0	13.20	-	13.40	13.20	13.20	800	10,560	13.200	13.20	-	13.40	13.20	13.20	800	13.200	-0.90%
2016-07-26	0	13.32	13.32	-	-	-	0	0	-	13.32	13.32	-	-	-	0	-	0.15%
2016-07-25	0	13.30	13.28	-	-	-	0	0	-	13.30	13.28	-	-	-	0	-	0.45%
2016-07-22	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-07-21	0	13.24	-	-	13.20	13.24	400	5,288	13.220	13.24	-	-	13.20	13.24	400	13.220	0.30%
2016-07-20	0	13.20	-	-	13.20	13.22	5,600	73,956	13.206	13.20	-	-	13.20	13.22	5,600	13.206	-0.15%
2016-07-19	0	13.22	-	-	13.26	13.26	200	2,652	13.260	13.22	-	-	13.26	13.26	200	13.260	-1.34%
2016-07-18	0	13.40	-	-	13.40	13.40	400	5,360	13.400	13.40	-	-	13.40	13.40	400	13.400	-1.62%
2016-07-15	0	13.62	13.52	13.64	-	-	0	0	-	13.62	13.52	13.64	-	-	0	-	0.00%
2016-07-14	0	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.00%
2016-07-13	0	13.62	13.56	13.68	13.58	13.62	1,594	21,654	13.585	13.62	13.56	13.68	13.58	13.62	1,594	13.585	1.19%
2016-07-12	0	13.46	13.46	13.56	-	-	0	0	-	13.46	13.46	13.56	-	-	0	-	0.75%
2016-07-11	0	13.36	13.28	13.36	13.48	13.48	3,800	51,224	13.480	13.36	13.28	13.36	13.48	13.48	3,800	13.480	-0.60%
2016-07-08	0	13.44	13.22	-	13.26	13.26	200	2,652	13.260	13.44	13.22	-	13.26	13.26	200	13.260	-0.44%
2016-07-07	0	13.50	13.34	-	-	-	0	0	-	13.50	13.34	-	-	-	0	-	-0.88%
2016-07-06	0	13.62	13.24	-	-	-	0	0	-	13.62	13.24	-	-	-	0	-	1.19%
2016-07-05	0	13.46	13.34	-	-	-	0	0	-	13.46	13.34	-	-	-	0	-	-0.44%
2016-07-04	0	13.52	13.42	-	13.34	13.44	4,200	56,248	13.392	13.52	13.42	-	13.34	13.44	4,200	13.392	-5.59%
2016-06-30	0	14.32	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	0.28%
2016-06-29	0	14.28	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.14%
2016-06-28	0	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-0.97%
2016-06-27	0	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	-0.96%
2016-06-24	0	14.54	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	0.00%
2016-06-23	0	14.54	-	14.54	-	-	0	0	-	14.54	-	14.54	-	-	0	-	0.00%
2016-06-22	0	14.54	14.42	-	-	-	0	0	-	14.54	14.42	-	-	-	0	-	-0.14%
2016-06-21	0	14.56	14.46	14.58	14.56	14.56	21,000	305,760	14.560	14.56	14.46	14.58	14.56	14.56	21,000	14.560	1.11%
2016-06-20	0	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.84%
2016-06-17	0	14.28	14.22	14.34	-	-	0	0	-	14.28	14.22	14.34	-	-	0	-	0.00%
2016-06-16	0	14.28	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.00%
2016-06-15	0	14.28	14.28	14.40	-	-	0	0	-	14.28	14.28	14.40	-	-	0	-	0.42%
2016-06-14	0	14.22	-	-	14.22	14.22	1,824	25,937	14.220	14.22	-	-	14.22	14.22	1,824	14.220	-0.70%
2016-06-13	0	14.32	14.20	14.32	-	-	0	0	-	14.32	14.20	14.32	-	-	0	-	-3.11%
2016-06-10	0	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.00%
2016-06-08	0	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.00%
2016-06-07	0	14.78	14.72	14.84	-	-	0	0	-	14.78	14.72	14.84	-	-	0	-	0.00%
2016-06-06	0	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	1.09%
2016-06-03	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.14%
2016-06-02	0	14.60	14.58	-	-	-	0	0	-	14.60	14.58	-	-	-	0	-	0.00%
2016-06-01	0	14.60	-	-	14.60	14.60	400	5,840	14.600	14.60	-	-	14.60	14.60	400	14.600	-0.14%
2016-05-31	0	14.62	-	-	14.62	14.62	16,000	233,920	14.620	14.62	-	-	14.62	14.62	16,000	14.620	1.67%
2016-05-30	0	14.38	-	-	14.38	14.38	30,000	431,400	14.380	14.38	-	-	14.38	14.38	30,000	14.380	-0.96%
2016-05-27	0	14.52	-	-	14.50	14.58	40,000	580,880	14.522	14.52	-	-	14.50	14.58	40,000	14.522	-1.36%
2016-05-26	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	-0.14%
2016-05-25	0	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.00%
2016-05-24	0	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.00%
2016-05-23	0	14.74	-	14.86	14.74	14.74	400	5,896	14.740	14.74	-	14.86	14.74	14.74	400	14.740	0.27%
2016-05-20	0	14.70	14.72	14.84	-	-	0	0	-	14.70	14.72	14.84	-	-	0	-	0.14%
2016-05-19	0	14.68	14.58	14.68	-	-	0	0	-	14.68	14.58	14.68	-	-	0	-	-0.54%
2016-05-18	0	14.76	14.64	14.76	-	-	0	0	-	14.76	14.64	14.76	-	-	0	-	-0.27%
2016-05-17	0	14.80	14.74	14.86	-	-	0	0	-	14.80	14.74	14.86	-	-	0	-	0.00%
2016-05-16	0	14.80	14.70	14.80	-	-	0	0	-	14.80	14.70	14.80	-	-	0	-	-0.13%
2016-05-13	0	14.82	14.72	14.84	-	-	0	0	-	14.82	14.72	14.84	-	-	0	-	-0.27%
2016-05-12	0	14.86	14.78	14.90	-	-	0	0	-	14.86	14.78	14.90	-	-	0	-	0.00%
2016-05-11	0	14.86	14.78	14.90	14.86	14.94	39,397	585,567	14.863	14.86	14.78	14.90	14.86	14.94	39,397	14.863	0.00%
2016-05-10	0	14.86	14.50	14.86	-	-	0	0	-	14.86	14.50	14.86	-	-	0	-	0.00%
2016-05-09	0	14.86	14.76	14.88	-	-	0	0	-	14.86	14.76	14.88	-	-	0	-	-0.93%
2016-05-06	0	15.00	14.88	15.00	15.10	15.10	200	3,020	15.100	15.00	14.88	15.00	15.10	15.10	200	15.100	-1.57%
2016-05-05	0	15.24	15.12	15.24	-	-	0	0	-	15.24	15.12	15.24	-	-	0	-	-0.13%
2016-05-04	0	15.26	15.18	15.30	-	-	0	0	-	15.26	15.18	15.30	-	-	0	-	0.00%
2016-05-03	0	15.26	15.24	15.28	15.26	15.26	2,200	33,572	15.260	15.26	15.24	15.28	15.26	15.26	2,200	15.260	-0.39%
2016-04-29	0	15.32	15.20	15.32	-	-	0	0	-	15.32	15.20	15.32	-	-	0	-	0.00%
2016-04-28	0	15.32	15.32	15.44	15.30	15.30	1,000	15,300	15.300	15.32	15.32	15.44	15.30	15.30	1,000	15.300	0.13%
2016-04-27	0	15.30	15.24	15.36	-	-	0	0	-	15.30	15.24	15.36	-	-	0	-	0.00%
2016-04-26	0	15.30	15.30	15.42	-	-	0	0	-	15.30	15.30	15.42	-	-	0	-	0.79%
2016-04-25	0	15.18	15.06	15.18	-	-	0	0	-	15.18	15.06	15.18	-	-	0	-	-1.68%
2016-04-22	0	15.44	15.42	15.54	15.44	15.44	4,000	61,760	15.440	15.44	15.42	15.54	15.44	15.44	4,000	15.440	-0.26%
2016-04-21	0	15.48	15.46	15.58	15.48	15.48	800	12,384	15.480	15.48	15.46	15.58	15.48	15.48	800	15.480	-3.25%
2016-04-20	0	16.00	15.86	15.98	-	-	0	0	-	16.00	15.86	15.98	-	-	0	-	-2.44%
2016-04-19	0	16.40	16.28	16.40	-	-	0	0	-	16.40	16.28	16.40	-	-	0	-	-0.73%
2016-04-18	0	16.52	16.38	16.50	-	-	0	0	-	16.52	16.38	16.50	-	-	0	-	-2.82%
2016-04-15	0	17.00	16.96	17.08	-	-	0	0	-	17.00	16.96	17.08	-	-	0	-	0.00%
2016-04-14	0	17.00	16.96	17.08	17.00	17.00	200	3,400	17.000	17.00	16.96	17.08	17.00	17.00	200	17.000	0.00%
2016-04-13	0	17.00	16.90	17.02	17.00	17.00	876	14,892	17.000	17.00	16.90	17.02	17.00	17.00	876	17.000	2.29%
2016-04-12	0	16.62	16.54	16.62	16.68	16.68	200	3,336	16.680	16.62	16.54	16.62	16.68	16.68	200	16.680	-0.36%
2016-04-11	0	16.68	16.66	16.80	-	-	0	0	-	16.68	16.66	16.80	-	-	0	-	0.85%
2016-04-08	0	16.54	16.54	16.66	16.34	16.40	800	13,084	16.355	16.54	16.54	16.66	16.34	16.40	800	16.355	-0.84%
2016-04-07	0	16.68	16.56	16.68	-	-	0	0	-	16.68	16.56	16.68	-	-	0	-	0.00%
2016-04-06	0	16.68	16.62	16.74	-	-	0	0	-	16.68	16.62	16.74	-	-	0	-	0.00%
2016-04-05	0	16.68	16.66	16.78	16.68	16.76	1,200	20,040	16.700	16.68	16.66	16.78	16.68	16.76	1,200	16.700	0.34%
2016-04-01	0	16.76	16.64	16.76	-	-	0	0	-	16.62	16.51	16.62	-	-	0	-	-0.48%
2016-03-31	0	16.84	16.72	16.84	-	-	0	0	-	16.70	16.58	16.70	-	-	0	-	0.00%
2016-03-30	0	16.84	16.84	16.92	-	-	0	0	-	16.70	16.70	16.78	-	-	0	-	2.43%
2016-03-29	0	16.44	16.40	16.52	16.44	16.44	10,000	164,400	16.440	16.31	16.27	16.39	16.31	16.31	10,082	16.307	-0.36%
2016-03-24	0	16.50	16.36	16.48	16.72	16.72	400	6,688	16.720	16.37	16.23	16.35	16.58	16.58	403	16.585	-1.79%
2016-03-23	0	16.80	16.76	16.82	16.80	16.80	20,000	336,000	16.800	16.66	16.62	16.68	16.66	16.66	20,163	16.664	-0.59%
2016-03-22	0	16.90	13.56	-	16.92	16.92	10,000	169,200	16.920	16.76	13.45	-	16.78	16.78	10,082	16.783	-0.12%
2016-03-21	0	16.92	16.88	17.00	-	-	0	0	-	16.78	16.74	16.86	-	-	0	-	0.00%
2016-03-18	0	16.92	16.90	17.02	-	-	0	0	-	16.78	16.76	16.88	-	-	0	-	2.55%
2016-03-17	0	16.50	16.50	16.62	-	-	0	0	-	16.37	16.37	16.49	-	-	0	-	1.85%
2016-03-16	0	16.20	16.22	16.34	-	-	0	0	-	16.07	16.09	16.21	-	-	0	-	0.00%
2016-03-15	0	16.20	16.18	16.30	-	-	0	0	-	16.07	16.05	16.17	-	-	0	-	0.00%
2016-03-14	0	16.20	16.20	16.54	-	-	0	0	-	16.07	16.07	16.41	-	-	0	-	0.87%
2016-03-11	0	16.06	13.00	-	15.92	16.06	1,932	30,878	15.982	15.93	12.89	-	15.79	15.93	1,948	15.853	-0.99%
2016-03-10	0	16.22	16.10	16.22	-	-	0	0	-	16.09	15.97	16.09	-	-	0	-	-1.93%
2016-03-09	0	16.54	16.40	16.52	-	-	0	0	-	16.41	16.27	16.39	-	-	0	-	-1.43%
2016-03-08	0	16.78	16.66	16.78	-	-	0	0	-	16.64	16.53	16.64	-	-	0	-	-0.24%
2016-03-07	0	16.82	16.82	16.94	16.80	16.80	3,200	53,760	16.800	16.68	16.68	16.80	16.66	16.66	3,226	16.664	-0.47%
2016-03-04	0	16.90	16.90	17.00	16.78	16.78	34,000	570,520	16.780	16.76	16.76	16.86	16.64	16.64	34,278	16.644	0.12%
2016-03-03	0	16.88	16.78	16.88	17.00	17.06	1,600	27,236	17.023	16.74	16.64	16.74	16.86	16.92	1,613	16.885	0.84%
2016-03-02	0	16.74	16.66	16.76	16.08	16.76	38,800	641,976	16.546	16.60	16.53	16.62	15.95	16.62	39,117	16.412	4.89%
2016-03-01	0	15.96	15.96	16.08	-	-	0	0	-	15.83	15.83	15.95	-	-	0	-	2.31%
2016-02-29	0	15.60	15.52	15.64	-	-	0	0	-	15.47	15.39	15.51	-	-	0	-	0.00%
2016-02-26	0	15.60	15.60	15.72	-	-	0	0	-	15.47	15.47	15.59	-	-	0	-	1.04%
2016-02-25	0	15.44	15.32	15.44	-	-	0	0	-	15.31	15.20	15.31	-	-	0	-	-4.46%
2016-02-24	0	16.16	16.04	16.16	-	-	0	0	-	16.03	15.91	16.03	-	-	0	-	-0.12%
2016-02-23	0	16.18	16.06	16.18	-	-	0	0	-	16.05	15.93	16.05	-	-	0	-	-0.12%
2016-02-22	0	16.20	16.20	16.30	-	-	0	0	-	16.07	16.07	16.17	-	-	0	-	1.89%
2016-02-19	0	15.90	15.90	16.00	15.90	15.90	2,800	44,520	15.900	15.77	15.77	15.87	15.77	15.77	2,823	15.771	-1.00%
2016-02-18	0	16.06	16.02	16.14	16.06	16.06	332	5,316	16.012	15.93	15.89	16.01	15.93	15.93	335	15.882	1.65%
2016-02-17	0	15.80	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2016-02-16	0	15.80	15.80	15.92	-	-	0	0	-	15.67	15.67	15.79	-	-	0	-	0.38%
2016-02-15	0	15.74	15.74	15.86	15.54	15.68	1,624	25,363	15.618	15.61	15.61	15.73	15.41	15.55	1,637	15.491	3.15%
2016-02-12	0	15.26	14.64	-	-	-	0	0	-	15.14	14.52	-	-	-	0	-	0.00%
2016-02-11	0	15.26	15.14	15.26	-	-	0	0	-	15.14	15.02	15.14	-	-	0	-	-4.74%
2016-02-05	0	16.02	15.92	16.04	16.08	16.08	200	3,216	16.080	15.89	15.79	15.91	15.95	15.95	202	15.950	-0.12%
2016-02-04	0	16.04	16.00	16.04	-	-	0	0	-	15.91	15.87	15.91	-	-	0	-	-0.12%
2016-02-03	0	16.06	15.94	-	16.06	16.06	2,000	32,120	16.060	15.93	15.81	-	15.93	15.93	2,016	15.930	1.39%
2016-02-02	0	15.84	15.84	15.96	-	-	0	0	-	15.71	15.71	15.83	-	-	0	-	0.64%
2016-02-01	0	15.74	15.70	15.82	-	-	0	0	-	15.61	15.57	15.69	-	-	0	-	0.00%
2016-01-29	0	15.74	15.76	15.88	-	-	0	0	-	15.61	15.63	15.75	-	-	0	-	1.29%
2016-01-28	0	15.54	15.42	15.54	15.54	15.54	2,000	31,080	15.540	15.41	15.30	15.41	15.41	15.41	2,016	15.414	-0.38%
2016-01-27	0	15.60	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2016-01-26	0	15.60	15.54	15.60	-	-	0	0	-	15.47	15.41	15.47	-	-	0	-	-3.58%
2016-01-25	0	16.18	16.16	16.28	-	-	0	0	-	16.05	16.03	16.15	-	-	0	-	1.00%
2016-01-22	0	16.02	15.38	16.30	15.84	15.84	4,200	66,528	15.840	15.89	15.26	16.17	15.71	15.71	4,234	15.712	0.75%
2016-01-21	0	15.90	15.82	15.90	-	-	0	0	-	15.77	15.69	15.77	-	-	0	-	-0.13%
2016-01-20	0	15.92	15.82	15.94	-	-	0	0	-	15.79	15.69	15.81	-	-	0	-	-1.85%
2016-01-19	0	16.22	16.22	16.34	-	-	0	0	-	16.09	16.09	16.21	-	-	0	-	2.92%
2016-01-18	0	15.76	-	-	-	-	0	0	-	15.63	-	-	-	-	0	-	0.00%
2016-01-15	0	15.76	15.64	15.76	-	-	0	0	-	15.63	15.51	15.63	-	-	0	-	-1.25%
2016-01-14	0	15.96	15.96	16.08	15.62	15.70	3,200	50,032	15.635	15.83	15.83	15.95	15.49	15.57	3,226	15.508	0.76%
2016-01-13	0	15.84	15.74	15.84	16.24	16.24	1,719	27,916	16.240	15.71	15.61	15.71	16.11	16.11	1,733	16.108	-1.49%
2016-01-12	0	16.08	15.96	16.08	16.10	16.10	400	6,440	16.100	15.95	15.83	15.95	15.97	15.97	403	15.970	2.94%
2016-01-11	0	15.62	15.52	15.62	15.68	15.68	800	12,544	15.680	15.49	15.39	15.49	15.55	15.55	807	15.553	-4.64%
2016-01-08	0	16.38	16.34	16.46	-	-	0	0	-	16.25	16.21	16.33	-	-	0	-	0.00%
2016-01-07	0	16.38	16.26	16.38	16.26	16.40	1,600	26,072	16.295	16.25	16.13	16.25	16.13	16.27	1,613	16.163	-6.40%
2016-01-06	0	17.50	17.46	17.58	17.50	17.50	400	7,000	17.500	17.36	17.32	17.44	17.36	17.36	403	17.358	0.92%
2016-01-05	0	17.34	-	-	17.34	17.34	200	3,468	17.340	17.20	-	-	17.20	17.20	202	17.200	-0.46%
2016-01-04	0	17.42	17.38	17.52	17.42	17.48	1,200	20,948	17.457	17.28	17.24	17.38	17.28	17.34	1,210	17.315	-7.04%
2015-12-31	0	18.74	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	-1.06%
2015-12-30	0	18.94	18.94	19.08	18.88	18.88	3,000	56,640	18.880	18.79	18.79	18.93	18.73	18.73	3,024	18.727	-0.53%
2015-12-29	0	19.04	19.00	19.14	19.04	19.04	400	7,616	19.040	18.89	18.85	18.99	18.89	18.89	403	18.886	1.38%
2015-12-28	0	18.78	18.74	18.88	18.78	19.18	3,600	68,808	19.113	18.63	18.59	18.73	18.63	19.02	3,629	18.959	-2.29%
2015-12-24	0	19.22	-	19.48	19.22	19.22	600	11,532	19.220	19.06	-	19.32	19.06	19.06	605	19.064	-2.54%
2015-12-23	0	19.72	19.64	19.76	19.70	19.72	3,000	59,120	19.707	19.56	19.48	19.60	19.54	19.56	3,024	19.547	1.13%
2015-12-22	0	19.50	19.40	19.50	19.32	19.50	6,600	128,332	19.444	19.34	19.24	19.34	19.16	19.34	6,654	19.287	1.04%
2015-12-21	0	19.30	19.30	19.36	19.18	19.30	12,600	242,696	19.262	19.14	19.14	19.20	19.02	19.14	12,703	19.106	1.58%
2015-12-18	0	19.00	18.88	19.00	19.08	19.20	5,800	110,988	19.136	18.85	18.73	18.85	18.93	19.04	5,847	18.981	2.93%
2015-12-17	0	18.46	18.44	18.56	18.38	18.46	8,400	154,840	18.433	18.31	18.29	18.41	18.23	18.31	8,469	18.284	6.09%
2015-12-16	0	17.40	17.30	17.40	-	-	0	0	-	17.26	17.16	17.26	-	-	0	-	-2.14%
2015-12-15	0	17.78	17.66	17.80	17.68	17.82	1,400	24,836	17.740	17.64	17.52	17.66	17.54	17.68	1,411	17.596	3.25%
2015-12-14	0	17.22	17.20	17.34	17.14	17.14	200	3,428	17.140	17.08	17.06	17.20	17.00	17.00	202	17.001	0.47%
2015-12-11	0	17.14	17.00	17.14	17.18	17.18	1,628	27,969	17.180	17.00	16.86	17.00	17.04	17.04	1,641	17.041	0.35%
2015-12-10	0	17.08	16.96	17.08	-	-	0	0	-	16.94	16.82	16.94	-	-	0	-	-1.04%
2015-12-09	0	17.26	17.26	17.38	-	-	0	0	-	17.12	17.12	17.24	-	-	0	-	3.85%
2015-12-08	0	16.62	16.48	16.60	-	-	0	0	-	16.49	16.35	16.47	-	-	0	-	-1.07%
2015-12-07	0	16.80	16.68	16.80	-	-	0	0	-	16.66	16.54	16.66	-	-	0	-	-2.55%
2015-12-04	0	17.24	17.10	17.24	17.16	17.32	5,000	86,432	17.286	17.10	16.96	17.10	17.02	17.18	5,041	17.146	-0.46%
2015-12-03	0	17.32	17.28	17.40	17.32	17.32	3,000	51,960	17.320	17.18	17.14	17.26	17.18	17.18	3,024	17.180	2.73%
2015-12-02	0	16.86	16.82	16.94	16.50	16.86	3,400	56,964	16.754	16.72	16.68	16.80	16.37	16.72	3,428	16.618	6.04%
2015-12-01	0	15.90	15.86	15.98	15.90	15.90	8,600	136,740	15.900	15.77	15.73	15.85	15.77	15.77	8,670	15.771	7.87%
2015-11-30	0	14.74	14.76	14.86	-	-	0	0	-	14.62	14.64	14.74	-	-	0	-	1.52%
2015-11-27	0	14.52	14.42	14.52	15.10	15.10	200	3,020	15.100	14.40	14.30	14.40	14.98	14.98	202	14.978	-3.84%
2015-11-26	0	15.10	15.04	15.16	-	-	0	0	-	14.98	14.92	15.04	-	-	0	-	0.00%
2015-11-25	0	15.10	14.98	15.10	-	-	0	0	-	14.98	14.86	14.98	-	-	0	-	-0.26%
2015-11-24	0	15.14	15.04	15.16	-	-	0	0	-	15.02	14.92	15.04	-	-	0	-	0.00%
2015-11-23	0	15.14	15.02	15.14	-	-	0	0	-	15.02	14.90	15.02	-	-	0	-	-0.66%
2015-11-20	0	15.24	15.24	15.36	15.00	15.12	800	12,048	15.060	15.12	15.12	15.24	14.88	15.00	807	14.938	1.87%
2015-11-19	0	14.96	14.96	15.08	14.96	14.96	3,600	53,856	14.960	14.84	14.84	14.96	14.84	14.84	3,629	14.839	-1.71%
2015-11-18	0	15.22	15.10	15.20	15.40	15.50	4,000	61,960	15.490	15.10	14.98	15.08	15.28	15.37	4,033	15.365	4.53%
2015-11-17	0	14.56	14.56	14.66	-	-	0	0	-	14.44	14.44	14.54	-	-	0	-	0.28%
2015-11-16	0	14.52	14.52	14.62	-	-	0	0	-	14.40	14.40	14.50	-	-	0	-	0.28%
2015-11-13	0	14.48	14.50	14.60	14.44	14.44	5,000	72,200	14.440	14.36	14.38	14.48	14.32	14.32	5,041	14.323	-2.29%
2015-11-12	0	14.82	14.72	14.84	-	-	0	0	-	14.70	14.60	14.72	-	-	0	-	0.00%
2015-11-11	0	14.82	14.70	14.82	14.70	14.92	3,076	45,657	14.843	14.70	14.58	14.70	14.58	14.80	3,101	14.723	1.09%
2015-11-10	0	14.66	14.66	14.76	14.62	14.62	3,000	43,860	14.620	14.54	14.54	14.64	14.50	14.50	3,024	14.502	-1.35%
2015-11-09	0	14.86	14.86	14.96	-	-	0	0	-	14.74	14.74	14.84	-	-	0	-	0.81%
2015-11-06	0	14.74	14.64	14.74	14.66	14.74	1,200	17,640	14.700	14.62	14.52	14.62	14.54	14.62	1,210	14.581	1.66%
2015-11-05	0	14.50	14.48	14.60	-	-	0	0	-	14.38	14.36	14.48	-	-	0	-	0.28%
2015-11-04	0	14.46	14.36	14.46	14.50	14.50	1,200	17,400	14.500	14.34	14.24	14.34	14.38	14.38	1,210	14.383	3.88%
2015-11-03	0	13.92	13.86	13.96	-	-	0	0	-	13.81	13.75	13.85	-	-	0	-	0.00%
2015-11-02	0	13.92	13.82	13.92	14.00	14.00	400	5,600	14.000	13.81	13.71	13.81	13.89	13.89	403	13.887	-0.43%
2015-10-30	0	13.98	13.96	14.06	-	-	0	0	-	13.87	13.85	13.95	-	-	0	-	0.29%
2015-10-29	0	13.94	13.86	13.98	-	-	0	0	-	13.83	13.75	13.87	-	-	0	-	0.00%
2015-10-28	0	13.94	13.84	13.94	14.00	14.00	400	5,600	14.000	13.83	13.73	13.83	13.89	13.89	403	13.887	-0.71%
2015-10-27	0	14.04	14.06	14.16	13.90	13.90	5,000	69,500	13.900	13.93	13.95	14.05	13.79	13.79	5,041	13.787	-1.40%
2015-10-26	0	14.24	14.14	14.26	14.24	14.24	5,000	71,200	14.240	14.12	14.03	14.14	14.12	14.12	5,041	14.125	0.14%
2015-10-23	0	14.22	14.14	14.26	14.22	14.22	800	11,376	14.220	14.10	14.03	14.14	14.10	14.10	807	14.105	2.45%
2015-10-22	0	13.88	13.78	13.88	-	-	0	0	-	13.77	13.67	13.77	-	-	0	-	-1.00%
2015-10-20	0	14.02	14.02	14.14	13.98	13.98	1,000	13,980	13.980	13.91	13.91	14.03	13.87	13.87	1,008	13.867	0.14%
2015-10-19	0	14.00	13.90	14.00	-	-	0	0	-	13.89	13.79	13.89	-	-	0	-	-0.57%
2015-10-16	0	14.08	14.00	14.10	14.08	14.08	2,000	28,160	14.080	13.97	13.89	13.99	13.97	13.97	2,016	13.966	2.33%
2015-10-15	0	13.76	13.64	13.76	13.80	13.80	1,000	13,800	13.800	13.65	13.53	13.65	13.69	13.69	1,008	13.688	2.23%
2015-10-14	0	13.46	13.36	13.46	-	-	0	0	-	13.35	13.25	13.35	-	-	0	-	-1.75%
2015-10-13	0	13.70	13.60	13.70	13.74	13.74	1,886	25,915	13.741	13.59	13.49	13.59	13.63	13.63	1,901	13.629	0.00%
2015-10-12	0	13.70	13.68	13.78	-	-	0	0	-	13.59	13.57	13.67	-	-	0	-	2.70%
2015-10-09	0	13.34	13.26	13.36	13.34	13.34	1,200	16,008	13.340	13.23	13.15	13.25	13.23	13.23	1,210	13.232	0.30%
2015-10-08	0	13.30	12.82	-	13.30	13.30	200	2,660	13.300	13.19	12.72	-	13.19	13.19	202	13.192	-3.62%
2015-10-07	0	13.80	13.78	13.88	13.36	13.72	600	8,088	13.480	13.69	13.67	13.77	13.25	13.61	605	13.371	4.07%
2015-10-06	0	13.26	13.24	13.34	-	-	0	0	-	13.15	13.13	13.23	-	-	0	-	0.15%
2015-10-05	0	13.24	13.24	13.34	-	-	0	0	-	13.13	13.13	13.23	-	-	0	-	0.91%
2015-10-02	0	13.12	13.12	13.22	13.08	13.08	3,600	47,088	13.080	13.01	13.01	13.11	12.97	12.97	3,629	12.974	2.66%
2015-09-30	0	12.78	12.78	12.88	-	-	0	0	-	12.68	12.68	12.78	-	-	0	-	0.16%
2015-09-29	0	12.76	12.72	12.82	12.76	12.76	3,600	45,936	12.760	12.66	12.62	12.72	12.66	12.66	3,629	12.657	-2.89%
2015-09-25	0	13.14	13.04	13.14	13.18	13.22	400	5,280	13.200	13.03	12.93	13.03	13.07	13.11	403	13.093	-0.45%
2015-09-24	0	13.20	13.18	13.28	13.18	13.20	2,000	26,372	13.186	13.09	13.07	13.17	13.07	13.09	2,016	13.079	-1.05%
2015-09-23	0	13.34	13.24	13.34	-	-	0	0	-	13.23	13.13	13.23	-	-	0	-	0.00%
2015-09-22	0	13.34	13.24	13.34	-	-	0	0	-	13.23	13.13	13.23	-	-	0	-	-0.15%
2015-09-21	0	13.36	13.36	13.46	13.26	13.26	1,000	13,260	13.260	13.25	13.25	13.35	13.15	13.15	1,008	13.153	1.52%
2015-09-18	0	13.16	13.20	13.28	13.16	13.16	1,000	13,160	13.160	13.05	13.09	13.17	13.05	13.05	1,008	13.053	-0.45%
2015-09-17	0	13.22	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	-1.78%
2015-09-16	0	13.46	13.36	13.46	12.94	13.68	5,000	66,640	13.328	13.35	13.25	13.35	12.84	13.57	5,041	13.220	-0.59%
2015-09-15	0	13.54	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.00%
2015-09-14	0	13.54	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.00%
2015-09-11	0	13.54	13.44	13.54	13.58	13.62	2,106	28,675	13.616	13.43	13.33	13.43	13.47	13.51	2,123	13.506	-0.59%
2015-09-10	0	13.62	13.00	-	-	-	0	0	-	13.51	12.89	-	-	-	0	-	0.00%
2015-09-09	0	13.62	13.62	13.72	-	-	198	2,672	13.495	13.51	13.51	13.61	-	-	200	13.386	0.59%
2015-09-08	0	13.54	13.54	13.64	-	-	0	0	-	13.43	13.43	13.53	-	-	0	-	2.89%
2015-09-07	0	13.16	13.06	13.16	14.00	14.00	10,400	145,600	14.000	13.05	12.95	13.05	13.89	13.89	10,485	13.887	-4.36%
2015-09-04	0	13.76	13.66	13.76	-	-	0	0	-	13.65	13.55	13.65	-	-	0	-	-1.01%
2015-09-02	0	13.90	13.80	13.90	13.46	13.90	5,600	77,312	13.806	13.79	13.69	13.79	13.35	13.79	5,646	13.694	1.31%
2015-09-01	0	13.72	13.70	13.80	-	-	0	0	-	13.61	13.59	13.69	-	-	0	-	1.03%
2015-08-31	0	13.58	13.60	13.70	-	-	0	0	-	13.47	13.49	13.59	-	-	0	-	3.35%
2015-08-28	0	13.14	13.14	13.24	-	-	0	0	-	13.03	13.03	13.13	-	-	0	-	2.34%
2015-08-27	0	12.84	12.84	12.94	12.00	12.00	4,400	52,800	12.000	12.74	12.74	12.84	11.90	11.90	4,436	11.903	4.56%
2015-08-26	0	12.28	12.22	12.32	-	-	0	0	-	12.18	12.12	12.22	-	-	0	-	0.00%
2015-08-25	0	12.28	12.28	12.36	12.10	12.18	2,200	26,716	12.144	12.18	12.18	12.26	12.00	12.08	2,218	12.045	-4.36%
2015-08-24	0	12.84	12.74	12.84	12.72	12.88	6,000	76,880	12.813	12.74	12.64	12.74	12.62	12.78	6,049	12.710	-7.76%
2015-08-21	0	13.92	13.34	-	13.92	14.22	10,400	147,768	14.209	13.81	13.23	-	13.81	14.10	10,485	14.093	-4.26%
2015-08-20	0	14.54	14.50	14.60	14.54	14.54	600	8,724	14.540	14.42	14.38	14.48	14.42	14.42	605	14.422	-1.89%
2015-08-19	0	14.82	14.82	14.94	14.52	14.68	21,000	307,020	14.620	14.70	14.70	14.82	14.40	14.56	21,171	14.502	-5.36%
2015-08-18	0	15.66	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.00%
2015-08-17	0	15.66	15.66	15.76	-	-	0	0	-	15.53	15.53	15.63	-	-	0	-	0.64%
2015-08-14	0	15.56	15.56	15.68	15.42	15.42	14,000	215,880	15.420	15.43	15.43	15.55	15.30	15.30	14,114	15.295	1.97%
2015-08-13	0	15.26	15.28	15.38	-	-	47	717	15.255	15.14	15.16	15.26	-	-	47	15.132	0.13%
2015-08-12	0	15.24	-	-	15.24	15.24	1,653	25,217	15.255	15.12	-	-	15.12	15.12	1,666	15.132	-3.05%
2015-08-11	0	15.72	15.68	15.80	-	-	0	0	-	15.59	15.55	15.67	-	-	0	-	0.00%
2015-08-10	0	15.72	15.70	15.82	-	-	0	0	-	15.59	15.57	15.69	-	-	0	-	5.08%
2015-08-07	0	14.96	14.54	-	-	-	0	0	-	14.84	14.42	-	-	-	0	-	0.00%
2015-08-06	0	14.96	14.84	14.96	-	-	0	0	-	14.84	14.72	14.84	-	-	0	-	-1.84%
2015-08-05	0	15.24	15.16	15.26	15.28	15.36	1,000	15,312	15.312	15.12	15.04	15.14	15.16	15.24	1,008	15.188	-3.05%
2015-08-04	0	15.72	15.60	15.72	15.72	15.72	600	9,432	15.720	15.59	15.47	15.59	15.59	15.59	605	15.593	2.21%
2015-08-03	0	15.38	15.38	15.50	-	-	0	0	-	15.26	15.26	15.37	-	-	0	-	3.08%
2015-07-31	0	14.92	14.90	15.02	-	-	0	0	-	14.80	14.78	14.90	-	-	0	-	0.54%
2015-07-30	0	14.84	14.72	14.84	-	-	0	0	-	14.72	14.60	14.72	-	-	0	-	-3.64%
2015-07-29	0	15.40	-	-	15.40	15.40	1,400	21,560	15.400	15.28	-	-	15.28	15.28	1,411	15.275	2.26%
2015-07-28	0	15.06	15.06	15.18	-	-	0	0	-	14.94	14.94	15.06	-	-	0	-	1.62%
2015-07-27	0	14.82	14.76	14.88	14.90	14.90	2,200	32,780	14.900	14.70	14.64	14.76	14.78	14.78	2,218	14.779	-7.49%
2015-07-24	0	16.02	16.02	16.14	-	-	0	0	-	15.89	15.89	16.01	-	-	0	-	0.75%
2015-07-23	0	15.90	15.90	16.00	-	-	0	0	-	15.77	15.77	15.87	-	-	0	-	1.53%
2015-07-22	0	15.66	15.54	15.66	-	-	0	0	-	15.53	15.41	15.53	-	-	0	-	-0.89%
2015-07-21	0	15.80	15.68	15.78	-	-	0	0	-	15.67	15.55	15.65	-	-	0	-	-1.00%
2015-07-20	0	15.96	15.96	16.08	-	-	0	0	-	15.83	15.83	15.95	-	-	0	-	0.76%
2015-07-17	0	15.84	15.84	15.96	-	-	0	0	-	15.71	15.71	15.83	-	-	0	-	2.59%
2015-07-16	0	15.44	15.34	15.44	-	-	0	0	-	15.31	15.22	15.31	-	-	0	-	0.00%
2015-07-15	0	15.44	15.32	15.44	-	-	0	0	-	15.31	15.20	15.31	-	-	0	-	-2.15%
2015-07-14	0	15.78	15.64	15.76	-	-	0	0	-	15.65	15.51	15.63	-	-	0	-	-1.25%
2015-07-13	0	15.98	15.92	16.04	15.60	15.98	4,200	66,312	15.789	15.85	15.79	15.91	15.47	15.85	4,234	15.661	1.91%
2015-07-10	0	15.68	15.56	15.68	15.96	15.96	600	9,576	15.960	15.55	15.43	15.55	15.83	15.83	605	15.831	6.23%
2015-07-09	0	14.76	14.74	14.86	14.08	14.08	10,000	140,800	14.080	14.64	14.62	14.74	13.97	13.97	10,082	13.966	7.58%
2015-07-08	0	13.72	13.08	14.00	13.72	14.00	12,200	170,300	13.959	13.61	12.97	13.89	13.61	13.89	12,300	13.846	-6.79%
2015-07-07	0	14.72	14.64	14.74	14.82	14.82	400	5,928	14.820	14.60	14.52	14.62	14.70	14.70	403	14.700	1.94%
2015-07-06	0	14.44	14.00	15.50	14.40	15.16	4,800	70,280	14.642	14.32	13.89	15.37	14.28	15.04	4,839	14.523	0.42%
2015-07-03	0	14.38	14.40	14.50	14.20	14.20	15,000	213,000	14.200	14.26	14.28	14.38	14.09	14.09	15,122	14.085	-6.38%
2015-07-02	0	15.36	15.30	15.38	15.38	15.60	9,600	147,692	15.385	15.24	15.18	15.26	15.26	15.47	9,678	15.260	-5.65%
2015-06-30	0	16.28	16.26	16.36	16.08	16.08	600	9,648	16.080	16.15	16.13	16.23	15.95	15.95	605	15.950	4.76%
2015-06-29	0	15.54	15.54	15.66	15.06	15.44	5,400	81,864	15.160	15.41	15.41	15.53	14.94	15.31	5,444	15.037	-0.13%
2015-06-26	0	15.56	15.44	15.54	15.34	15.82	13,200	206,388	15.636	15.43	15.31	15.41	15.22	15.69	13,308	15.509	-7.93%
2015-06-25	0	16.90	16.78	16.90	17.16	17.58	1,600	27,708	17.318	16.76	16.64	16.76	17.02	17.44	1,613	17.177	-0.71%
2015-06-24	0	17.02	17.00	17.14	-	-	0	0	-	16.88	16.86	17.00	-	-	0	-	1.67%
2015-06-23	0	16.74	16.70	16.82	16.74	16.74	1,000	16,740	16.740	16.60	16.56	16.68	16.60	16.60	1,008	16.604	2.45%
2015-06-22	0	16.34	16.00	-	16.34	16.34	600	9,804	16.340	16.21	15.87	-	16.21	16.21	605	16.208	-0.37%
2015-06-19	0	16.40	16.00	-	16.40	16.50	17,000	278,860	16.404	16.27	15.87	-	16.27	16.37	17,139	16.271	-6.07%
2015-06-18	0	17.46	17.34	17.46	-	-	0	0	-	17.32	17.20	17.32	-	-	0	-	-1.80%
2015-06-17	0	17.78	17.70	17.82	-	-	0	0	-	17.64	17.56	17.68	-	-	0	-	0.00%
2015-06-16	0	17.78	17.64	17.78	17.80	17.80	2,000	35,600	17.800	17.64	17.50	17.64	17.66	17.66	2,016	17.656	-2.31%
2015-06-15	0	18.20	18.06	18.20	-	-	0	0	-	18.05	17.91	18.05	-	-	0	-	-0.44%
2015-06-12	0	18.28	-	18.68	-	-	0	0	-	18.13	-	18.53	-	-	0	-	0.00%
2015-06-11	0	18.28	18.28	18.40	18.22	18.30	3,143	57,416	18.268	18.13	18.13	18.25	18.07	18.15	3,169	18.120	0.44%
2015-06-10	0	18.20	18.00	18.40	-	-	0	0	-	18.05	17.85	18.25	-	-	0	-	0.00%
2015-06-09	0	18.20	18.18	18.30	18.20	18.52	4,400	81,028	18.416	18.05	18.03	18.15	18.05	18.37	4,436	18.266	-0.98%
2015-06-08	0	18.38	18.38	18.50	18.20	18.20	13,600	247,520	18.200	18.23	18.23	18.35	18.05	18.05	13,711	18.053	0.99%
2015-06-05	0	18.20	18.08	18.20	17.94	18.22	3,800	68,340	17.984	18.05	17.93	18.05	17.79	18.07	3,831	17.839	3.29%
2015-06-04	0	17.62	17.52	17.66	17.50	17.74	2,200	38,548	17.522	17.48	17.38	17.52	17.36	17.60	2,218	17.380	-0.23%
2015-06-03	0	17.66	17.66	17.78	17.20	17.20	600	10,320	17.200	17.52	17.52	17.64	17.06	17.06	605	17.061	1.85%
2015-06-02	0	17.34	17.34	17.46	17.18	17.20	12,400	213,232	17.196	17.20	17.20	17.32	17.04	17.06	12,501	17.057	0.93%
2015-06-01	0	17.18	17.10	17.22	17.18	17.18	2,000	34,360	17.180	17.04	16.96	17.08	17.04	17.04	2,016	17.041	3.25%
2015-05-29	0	16.64	16.50	16.64	16.20	16.80	7,000	115,000	16.429	16.51	16.37	16.51	16.07	16.66	7,057	16.296	-7.04%
2015-05-28	0	17.90	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2015-05-27	0	17.90	-	-	17.90	17.90	200	3,580	17.900	17.76	-	-	17.76	17.76	202	17.755	-1.65%
2015-05-26	0	18.20	18.22	18.28	17.56	18.28	7,000	126,876	18.125	18.05	18.07	18.13	17.42	18.13	7,057	17.978	5.32%
2015-05-22	0	17.28	17.30	17.42	-	-	0	0	-	17.14	17.16	17.28	-	-	0	-	2.61%
2015-05-21	0	16.84	16.84	16.96	-	-	0	0	-	16.70	16.70	16.82	-	-	0	-	0.72%
2015-05-20	0	16.72	16.70	16.82	-	-	0	0	-	16.58	16.56	16.68	-	-	0	-	0.00%
2015-05-19	0	16.72	16.72	16.84	-	-	0	0	-	16.58	16.58	16.70	-	-	0	-	1.09%
2015-05-18	0	16.54	16.52	16.64	16.54	16.56	400	6,620	16.550	16.41	16.39	16.51	16.41	16.43	403	16.416	-4.28%
2015-05-15	0	17.28	-	17.28	-	-	0	0	-	17.14	-	17.14	-	-	0	-	0.00%
2015-05-14	0	17.28	17.16	17.28	-	-	0	0	-	17.14	17.02	17.14	-	-	0	-	-0.69%
2015-05-13	0	17.40	17.38	17.52	16.84	16.84	533	8,973	16.835	17.26	17.24	17.38	16.70	16.70	537	16.699	2.59%
2015-05-12	0	16.96	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2015-05-11	0	16.96	16.84	16.96	16.94	17.02	34,000	576,592	16.959	16.82	16.70	16.82	16.80	16.88	34,278	16.821	1.92%
2015-05-08	0	16.64	16.54	16.66	16.40	16.72	16,600	275,420	16.592	16.51	16.41	16.53	16.27	16.58	16,736	16.457	1.59%
2015-05-07	0	16.38	16.38	16.50	-	-	0	0	-	16.25	16.25	16.37	-	-	0	-	0.37%
2015-05-06	0	16.32	16.32	-	16.30	16.58	1,200	19,840	16.533	16.19	16.19	-	16.17	16.45	1,210	16.399	-1.45%
2015-05-05	0	16.56	16.56	16.68	16.50	17.02	5,600	92,520	16.521	16.43	16.43	16.54	16.37	16.88	5,646	16.388	-5.05%
2015-05-04	0	17.44	17.32	17.44	17.46	17.54	1,600	28,000	17.500	17.30	17.18	17.30	17.32	17.40	1,613	17.358	-0.68%
2015-04-30	0	17.56	17.56	17.68	17.02	17.02	400	6,808	17.020	17.42	17.42	17.54	16.88	16.88	403	16.882	3.42%
2015-04-29	0	16.98	16.98	17.12	16.84	16.84	1,000	16,840	16.840	16.84	16.84	16.98	16.70	16.70	1,008	16.704	0.83%
2015-04-28	0	16.84	16.80	16.84	-	-	0	0	-	16.70	16.66	16.70	-	-	0	-	-0.71%
2015-04-27	0	16.96	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2015-04-24	0	16.96	16.86	16.98	-	-	0	0	-	16.82	16.72	16.84	-	-	0	-	0.00%
2015-04-23	0	16.96	16.84	16.96	17.00	17.04	800	13,624	17.030	16.82	16.70	16.82	16.86	16.90	807	16.892	-0.35%
2015-04-22	0	17.02	17.04	17.16	-	-	0	0	-	16.88	16.90	17.02	-	-	0	-	1.31%
2015-04-21	0	16.80	16.80	16.92	-	-	0	0	-	16.66	16.66	16.78	-	-	0	-	1.57%
2015-04-20	0	16.54	-	-	16.46	17.10	61,000	1,020,280	16.726	16.41	-	-	16.33	16.96	61,498	16.590	-0.96%
2015-04-17	0	16.70	16.66	16.78	16.70	16.90	800	13,400	16.750	16.56	16.53	16.64	16.56	16.76	807	16.614	0.72%
2015-04-16	0	16.58	16.58	16.70	-	-	0	0	-	16.45	16.45	16.56	-	-	0	-	3.88%
2015-04-15	0	15.96	15.94	16.06	15.96	16.28	6,200	100,000	16.129	15.83	15.81	15.93	15.83	16.15	6,251	15.998	-3.86%
2015-04-14	0	16.60	-	-	16.60	16.60	600	9,960	16.600	16.47	-	-	16.47	16.47	605	16.466	0.12%
2015-04-13	0	16.58	16.14	17.20	16.24	16.62	29,743	489,317	16.452	16.45	16.01	17.06	16.11	16.49	29,986	16.318	0.12%
2015-04-10	0	16.56	-	17.20	16.56	16.56	6,000	99,360	16.560	16.43	-	17.06	16.43	16.43	6,049	16.426	0.49%
2015-04-09	0	16.48	16.48	16.60	15.64	15.84	6,600	103,824	15.731	16.35	16.35	16.47	15.51	15.71	6,654	15.604	3.91%
2015-04-08	0	15.86	15.86	15.98	15.50	15.80	4,800	75,504	15.730	15.73	15.73	15.85	15.37	15.67	4,839	15.603	2.32%
2015-04-02	0	15.50	15.36	15.48	-	-	0	0	-	15.37	15.24	15.35	-	-	0	-	-0.07%
2015-04-01	0	15.62	15.60	15.72	15.48	15.62	2,400	37,348	15.562	15.39	15.37	15.48	15.25	15.39	2,437	15.328	0.00%
2015-03-31	0	15.62	-	15.90	15.62	16.68	40,902	666,024	16.283	15.39	-	15.66	15.39	16.43	41,524	16.039	-2.74%
2015-03-30	0	16.06	15.94	16.06	14.94	16.08	13,000	202,932	15.610	15.82	15.70	15.82	14.72	15.84	13,198	15.376	7.79%
2015-03-27	0	14.90	14.90	15.02	-	-	0	0	-	14.68	14.68	14.79	-	-	0	-	4.34%
2015-03-26	0	14.28	14.28	14.40	14.28	14.28	1,400	19,992	14.280	14.07	14.07	14.18	14.07	14.07	1,421	14.066	0.71%
2015-03-25	0	14.18	14.18	14.28	14.16	14.16	1,800	25,488	14.160	13.97	13.97	14.07	13.95	13.95	1,827	13.948	-2.07%
2015-03-24	0	14.48	14.40	14.50	-	-	0	0	-	14.26	14.18	14.28	-	-	0	-	-1.63%
2015-03-23	0	14.72	14.72	14.78	14.72	14.72	4,000	58,880	14.720	14.50	14.50	14.56	14.50	14.50	4,061	14.499	0.82%
2015-03-20	0	14.60	14.54	14.66	14.60	14.60	4,000	58,400	14.600	14.38	14.32	14.44	14.38	14.38	4,061	14.381	2.82%
2015-03-19	0	14.20	14.10	14.20	14.20	14.28	5,200	74,160	14.262	13.99	13.89	13.99	13.99	14.07	5,279	14.048	0.28%
2015-03-18	0	14.16	14.16	-	14.04	14.16	21,600	303,552	14.053	13.95	13.95	-	13.83	13.95	21,929	13.843	3.36%
2015-03-17	0	13.70	13.66	13.76	13.70	13.70	18,000	246,600	13.700	13.49	13.46	13.55	13.49	13.49	18,274	13.495	1.48%
2015-03-16	0	13.50	13.50	13.60	-	-	120,860	1,607,438	13.300	13.30	13.30	13.40	-	-	122,699	13.101	2.90%
2015-03-13	0	13.12	13.12	13.22	13.10	13.22	13,400	176,900	13.202	12.92	12.92	13.02	12.90	13.02	13,604	13.004	0.31%
2015-03-12	0	13.08	13.10	13.20	-	-	0	0	-	12.88	12.90	13.00	-	-	0	-	2.03%
2015-03-11	0	12.82	12.84	12.92	12.80	13.08	3,534	45,384	12.842	12.63	12.65	12.73	12.61	12.88	3,588	12.650	-0.93%
2015-03-10	0	12.94	12.84	12.94	-	-	0	0	-	12.75	12.65	12.75	-	-	0	-	-0.77%
2015-03-09	0	13.04	13.04	13.14	12.46	12.46	1,000	12,460	12.460	12.84	12.84	12.94	12.27	12.27	1,015	12.273	0.62%
2015-03-06	0	12.96	12.86	12.96	13.00	13.00	4,000	52,000	13.000	12.77	12.67	12.77	12.81	12.81	4,061	12.805	-0.15%
2015-03-05	0	12.98	12.90	13.00	13.00	13.06	11,000	143,360	13.033	12.79	12.71	12.81	12.81	12.86	11,167	12.837	-1.96%
2015-03-04	0	13.24	13.14	13.24	13.28	13.28	3,000	39,840	13.280	13.04	12.94	13.04	13.08	13.08	3,046	13.081	0.00%
2015-03-03	0	13.24	13.18	13.28	13.24	13.54	7,400	98,640	13.330	13.04	12.98	13.08	13.04	13.34	7,513	13.130	-4.61%
2015-03-02	0	13.88	-	15.50	13.80	13.94	7,000	96,860	13.837	13.67	-	15.27	13.59	13.73	7,107	13.630	0.58%
2015-02-27	0	13.80	13.70	13.80	13.94	13.94	200	2,788	13.940	13.59	13.49	13.59	13.73	13.73	203	13.731	0.29%
2015-02-26	0	13.76	13.76	13.88	-	-	0	0	-	13.55	13.55	13.67	-	-	0	-	2.99%
2015-02-25	0	13.36	13.26	13.36	13.42	13.42	5,000	67,100	13.420	13.16	13.06	13.16	13.22	13.22	5,076	13.219	-1.91%
2015-02-24	0	13.62	13.64	13.74	13.58	13.58	200	2,716	13.580	13.42	13.44	13.53	13.38	13.38	203	13.376	-1.02%
2015-02-23	0	13.76	13.66	13.76	-	-	0	0	-	13.55	13.46	13.55	-	-	0	-	-0.29%
2015-02-18	0	13.80	-	-	13.80	13.86	5,600	77,568	13.851	13.59	-	-	13.59	13.65	5,685	13.644	0.00%
2015-02-17	0	13.80	13.80	13.90	13.66	13.78	5,000	68,660	13.732	13.59	13.59	13.69	13.46	13.57	5,076	13.526	1.92%
2015-02-16	0	13.54	13.54	13.64	13.54	13.54	400	5,416	13.540	13.34	13.34	13.44	13.34	13.34	406	13.337	-1.02%
2015-02-13	0	13.68	13.70	13.80	-	-	0	0	-	13.47	13.49	13.59	-	-	0	-	1.94%
2015-02-12	0	13.42	13.34	13.44	-	-	0	0	-	13.22	13.14	13.24	-	-	0	-	0.00%
2015-02-11	0	13.42	13.36	13.46	13.40	13.48	15,718	210,666	13.403	13.22	13.16	13.26	13.20	13.28	15,957	13.202	0.90%
2015-02-10	0	13.30	13.30	13.40	13.30	13.30	400	5,320	13.300	13.10	13.10	13.20	13.10	13.10	406	13.101	2.31%
2015-02-09	0	13.00	12.98	13.08	12.88	13.00	6,800	87,824	12.915	12.81	12.79	12.88	12.69	12.81	6,903	12.722	-1.66%
2015-02-06	0	13.22	13.16	13.26	13.22	13.38	18,200	241,116	13.248	13.02	12.96	13.06	13.02	13.18	18,477	13.050	-4.06%
2015-02-05	0	13.78	13.68	13.80	13.90	14.30	46,000	647,788	14.082	13.57	13.47	13.59	13.69	14.09	46,700	13.871	-0.14%
2015-02-04	0	13.80	13.68	13.78	13.86	13.86	14,000	194,040	13.860	13.59	13.47	13.57	13.65	13.65	14,213	13.652	-0.43%
2015-02-03	0	13.86	13.86	13.96	13.84	14.00	15,060	208,916	13.872	13.65	13.65	13.75	13.63	13.79	15,289	13.664	-0.29%
2015-02-02	0	13.90	13.80	13.90	-	-	0	0	-	13.69	13.59	13.69	-	-	0	-	-1.00%
2015-01-30	0	14.04	14.02	14.14	14.00	14.04	10,200	143,192	14.038	13.83	13.81	13.93	13.79	13.83	10,355	13.828	0.29%
2015-01-29	0	14.00	13.94	14.06	14.00	14.06	20,000	280,840	14.042	13.79	13.73	13.85	13.79	13.85	20,304	13.831	-0.43%
2015-01-28	0	14.06	13.96	14.06	15.00	15.00	10,400	156,000	15.000	13.85	13.75	13.85	14.78	14.78	10,558	14.775	-0.85%
2015-01-27	0	14.18	14.06	14.16	14.80	14.80	3,800	56,240	14.800	13.97	13.85	13.95	14.58	14.58	3,858	14.578	-4.19%
2015-01-26	0	14.80	14.68	14.80	14.82	14.82	1,400	20,748	14.820	14.58	14.46	14.58	14.60	14.60	1,421	14.598	-0.54%
2015-01-23	0	14.88	14.80	14.88	14.56	15.06	21,000	309,360	14.731	14.66	14.58	14.66	14.34	14.83	21,320	14.511	1.50%
2015-01-22	0	14.66	14.54	14.66	14.64	14.70	32,200	472,156	14.663	14.44	14.32	14.44	14.42	14.48	32,690	14.443	2.37%
2015-01-21	0	14.32	14.28	14.38	13.42	14.36	21,600	309,720	14.339	14.11	14.07	14.16	13.22	14.14	21,929	14.124	5.60%
2015-01-20	0	13.56	13.56	13.66	13.50	13.50	200	2,700	13.500	13.36	13.36	13.46	13.30	13.30	203	13.298	1.65%
2015-01-19	0	13.34	13.32	13.42	13.20	13.98	4,600	61,628	13.397	13.14	13.12	13.22	13.00	13.77	4,670	13.197	-7.75%
2015-01-16	0	14.46	14.46	14.56	14.42	14.60	18,000	261,660	14.537	14.24	14.24	14.34	14.20	14.38	18,274	14.319	-0.96%
2015-01-15	0	14.60	14.62	14.72	14.28	14.58	31,600	455,160	14.404	14.38	14.40	14.50	14.07	14.36	32,081	14.188	5.64%
2015-01-14	0	13.82	13.82	13.94	-	-	0	0	-	13.61	13.61	13.73	-	-	0	-	0.14%
2015-01-13	0	13.80	13.72	13.84	13.80	14.02	2,498	34,681	13.884	13.59	13.51	13.63	13.59	13.81	2,536	13.675	-0.14%
2015-01-12	0	13.82	13.82	13.92	13.80	13.90	7,200	99,680	13.844	13.61	13.61	13.71	13.59	13.69	7,310	13.637	-1.99%
2015-01-09	0	14.10	13.98	14.10	14.16	14.86	79,400	1,132,008	14.257	13.89	13.77	13.89	13.95	14.64	80,608	14.043	-1.40%
2015-01-08	0	14.30	14.24	14.36	14.30	14.52	73,400	1,062,864	14.480	14.09	14.03	14.14	14.09	14.30	74,517	14.263	-4.28%
2015-01-07	0	14.94	14.94	15.06	14.76	15.00	15,000	222,240	14.816	14.72	14.72	14.83	14.54	14.78	15,228	14.594	-0.53%
2015-01-06	0	15.02	14.96	15.06	14.90	15.48	38,800	584,340	15.060	14.79	14.74	14.83	14.68	15.25	39,391	14.835	-3.84%
2015-01-05	0	15.62	15.54	15.60	15.18	15.90	65,800	1,036,272	15.749	15.39	15.31	15.37	14.95	15.66	66,801	15.513	3.03%
2015-01-02	0	15.16	15.08	15.18	15.04	15.20	22,600	342,664	15.162	14.93	14.85	14.95	14.81	14.97	22,944	14.935	10.17%
2014-12-31	0	13.76	13.70	-	13.76	13.76	5,000	68,800	13.760	13.55	13.49	-	13.55	13.55	5,076	13.554	1.18%
2014-12-30	0	13.60	13.60	13.68	13.30	14.14	118,600	1,652,912	13.937	13.40	13.40	13.47	13.10	13.93	120,405	13.728	1.34%
2014-12-29	0	13.42	13.42	13.52	13.18	13.58	94,200	1,256,580	13.340	13.22	13.22	13.32	12.98	13.38	95,634	13.140	12.58%
2014-12-24	0	11.92	-	-	12.02	12.02	800	9,616	12.020	11.74	-	-	11.84	11.84	812	11.840	-4.18%
2014-12-23	0	12.44	12.34	12.42	12.36	12.72	3,800	48,112	12.661	12.25	12.16	12.23	12.17	12.53	3,858	12.471	0.48%
2014-12-22	0	12.38	12.30	12.38	12.70	12.70	1,000	12,700	12.700	12.19	12.12	12.19	12.51	12.51	1,015	12.510	1.14%
2014-12-19	0	12.24	12.22	12.32	12.00	12.00	3,000	36,000	12.000	12.06	12.04	12.14	11.82	11.82	3,046	11.820	-1.77%
2014-12-18	0	12.46	12.38	12.48	-	-	0	0	-	12.27	12.19	12.29	-	-	0	-	-1.27%
2014-12-17	0	12.62	12.62	12.72	12.48	12.58	4,400	55,212	12.548	12.43	12.43	12.53	12.29	12.39	4,467	12.360	3.78%
2014-12-16	0	12.16	12.16	12.26	-	-	0	0	-	11.98	11.98	12.08	-	-	0	-	1.00%
2014-12-15	0	12.04	12.06	12.14	11.96	12.02	23,800	285,188	11.983	11.86	11.88	11.96	11.78	11.84	24,162	11.803	-3.06%
2014-12-12	0	12.42	12.40	12.48	12.38	12.42	2,000	24,816	12.408	12.23	12.21	12.29	12.19	12.23	2,030	12.222	-2.82%
2014-12-11	0	12.78	12.68	12.78	12.86	12.98	3,339	43,209	12.941	12.59	12.49	12.59	12.67	12.79	3,390	12.747	2.08%
2014-12-10	0	12.52	12.52	12.58	11.92	12.50	29,000	351,988	12.138	12.33	12.33	12.39	11.74	12.31	29,441	11.956	4.16%
2014-12-09	0	12.02	11.94	12.02	12.60	13.94	31,200	407,744	13.069	11.84	11.76	11.84	12.41	13.73	31,675	12.873	-6.82%
2014-12-08	0	12.90	12.90	12.98	12.50	12.90	10,400	133,200	12.808	12.71	12.71	12.79	12.31	12.71	10,558	12.616	5.39%
2014-12-05	0	12.24	12.14	12.24	12.18	12.68	79,400	979,592	12.337	12.06	11.96	12.06	12.00	12.49	80,608	12.152	-2.39%
2014-12-04	0	12.54	12.54	12.62	12.22	12.54	85,800	1,051,220	12.252	12.35	12.35	12.43	12.04	12.35	87,106	12.068	3.98%
2014-12-03	0	12.06	11.96	12.06	12.06	12.48	25,000	308,140	12.326	11.88	11.78	11.88	11.88	12.29	25,380	12.141	2.55%
2014-12-02	0	11.76	11.68	11.76	11.42	11.80	58,200	676,940	11.631	11.58	11.50	11.58	11.25	11.62	59,086	11.457	2.98%
2014-12-01	0	11.42	11.32	11.42	11.50	11.60	10,800	124,280	11.507	11.25	11.15	11.25	11.33	11.43	10,964	11.335	-0.52%
2014-11-28	0	11.48	11.48	11.56	11.00	11.10	50,000	551,000	11.020	11.31	11.31	11.39	10.84	10.93	50,761	10.855	6.30%
2014-11-27	0	10.80	10.80	10.88	10.78	10.78	200	2,156	10.780	10.64	10.64	10.72	10.62	10.62	203	10.618	0.19%
2014-11-26	0	10.78	10.80	10.88	-	-	0	0	-	10.62	10.64	10.72	-	-	0	-	1.70%
2014-11-25	0	10.60	10.60	10.70	-	-	0	0	-	10.44	10.44	10.54	-	-	0	-	0.38%
2014-11-24	0	10.56	10.56	10.64	10.30	10.62	11,800	122,944	10.419	10.40	10.40	10.48	10.15	10.46	11,980	10.263	7.65%
2014-11-21	0	9.810	9.800	9.870	-	-	0	0	-	9.663	9.653	9.722	-	-	0	-	0.82%
2014-11-20	0	9.730	9.660	9.720	-	-	0	0	-	9.584	9.515	9.574	-	-	0	-	-0.21%
2014-11-19	0	9.750	9.680	9.750	-	-	0	0	-	9.604	9.535	9.604	-	-	0	-	-1.81%
2014-11-18	0	9.930	9.860	9.930	9.840	9.930	1,200	11,826	9.8550	9.781	9.712	9.781	9.692	9.781	1,218	9.7073	-2.46%
2014-11-17	0	10.18	10.12	10.20	10.18	10.18	2,000	20,360	10.180	10.03	9.968	10.05	10.03	10.03	2,030	10.027	0.39%
2014-11-14	0	10.14	10.14	10.22	-	-	0	0	-	9.988	9.988	10.07	-	-	0	-	0.20%
2014-11-13	0	10.12	10.04	10.12	-	-	0	0	-	9.968	9.889	9.968	-	-	0	-	-0.39%
2014-11-12	0	10.16	10.14	10.22	10.14	10.16	2,089	21,198	10.147	10.01	9.988	10.07	9.988	10.01	2,121	9.9953	1.40%
2014-11-11	0	10.02	9.950	10.02	10.04	10.04	5,000	50,200	10.040	9.870	9.801	9.870	9.889	9.889	5,076	9.8895	2.14%
2014-11-10	0	9.810	9.810	9.880	-	-	0	0	-	9.663	9.663	9.732	-	-	0	-	0.82%
2014-11-07	0	9.730	9.650	9.720	9.730	9.730	200	1,946	9.7300	9.584	9.505	9.574	9.584	9.584	203	9.5841	0.10%
2014-11-06	0	9.720	9.660	9.730	-	-	0	0	-	9.574	9.515	9.584	-	-	0	-	0.00%
2014-11-05	0	9.720	9.650	9.720	9.740	9.740	5,000	48,700	9.7400	9.574	9.505	9.574	9.594	9.594	5,076	9.5940	0.00%
2014-11-04	0	9.720	9.710	9.780	-	-	0	0	-	9.574	9.564	9.633	-	-	0	-	0.00%
2014-11-03	0	9.720	9.720	9.790	-	-	0	0	-	9.574	9.574	9.643	-	-	0	-	0.62%
2014-10-31	0	9.660	9.660	9.730	-	-	0	0	-	9.515	9.515	9.584	-	-	0	-	1.58%
2014-10-30	0	9.510	9.520	9.590	9.500	9.500	3,000	28,500	9.5000	9.367	9.377	9.446	9.358	9.358	3,046	9.3576	0.74%
2014-10-29	0	9.440	9.450	9.510	-	-	0	0	-	9.298	9.308	9.367	-	-	0	-	1.72%
2014-10-28	0	9.280	9.280	9.340	-	-	0	0	-	9.141	9.141	9.200	-	-	0	-	2.43%
2014-10-27	0	9.060	9.060	9.120	9.050	9.050	5,000	45,250	9.0500	8.924	8.924	8.983	8.914	8.914	5,076	8.9143	-1.41%
2014-10-24	0	9.190	9.190	9.250	-	-	0	0	-	9.052	9.052	9.111	-	-	0	-	0.00%
2014-10-23	0	9.190	9.140	9.200	9.190	9.190	3,000	27,570	9.1900	9.052	9.003	9.062	9.052	9.052	3,046	9.0522	-1.61%
2014-10-22	0	9.340	9.280	9.350	-	-	0	0	-	9.200	9.141	9.210	-	-	0	-	-1.48%
2014-10-21	0	9.480	9.420	9.480	-	-	0	0	-	9.338	9.279	9.338	-	-	0	-	0.00%
2014-10-20	0	9.480	9.450	9.520	-	-	0	0	-	9.338	9.308	9.377	-	-	0	-	0.00%
2014-10-17	0	9.480	9.480	9.540	9.420	9.420	1,800	16,956	9.4200	9.338	9.338	9.397	9.279	9.279	1,827	9.2788	-0.32%
2014-10-16	0	9.510	9.440	9.510	9.540	9.540	15,600	148,824	9.5400	9.367	9.298	9.367	9.397	9.397	15,837	9.3970	-1.25%
2014-10-15	0	9.630	9.580	9.650	9.630	9.630	7,800	75,114	9.6300	9.486	9.436	9.505	9.486	9.486	7,919	9.4856	-1.33%
2014-10-14	0	9.760	9.700	9.770	-	-	0	0	-	9.614	9.555	9.624	-	-	0	-	-1.01%
2014-10-13	0	9.860	9.850	9.920	9.810	9.810	1,934	18,972	9.8097	9.712	9.702	9.771	9.663	9.663	1,963	9.6627	0.72%
2014-10-10	0	9.790	9.790	9.860	-	-	0	0	-	9.643	9.643	9.712	-	-	0	-	1.24%
2014-10-09	0	9.670	9.640	9.710	9.670	9.670	5,000	48,350	9.6700	9.525	9.495	9.564	9.525	9.525	5,076	9.5250	0.10%
2014-10-08	0	9.660	9.660	9.720	9.660	9.670	67,800	655,548	9.6688	9.515	9.515	9.574	9.515	9.525	68,832	9.5239	-0.51%
2014-10-07	0	9.710	9.730	9.800	9.700	9.700	60,000	582,000	9.7000	9.564	9.584	9.653	9.555	9.555	60,913	9.5546	1.57%
2014-10-06	0	9.560	9.560	9.630	-	-	0	0	-	9.417	9.417	9.486	-	-	0	-	0.31%
2014-10-03	0	9.530	9.470	9.530	9.400	9.570	6,200	58,654	9.4603	9.387	9.328	9.387	9.259	9.427	6,294	9.3185	0.63%
2014-09-30	0	9.470	9.400	9.460	-	-	0	0	-	9.328	9.259	9.318	-	-	0	-	-0.63%
2014-09-29	0	9.530	9.450	9.520	-	-	0	0	-	9.387	9.308	9.377	-	-	0	-	-0.21%
2014-09-26	0	9.550	9.480	9.550	-	-	0	0	-	9.407	9.338	9.407	-	-	0	-	-0.31%
2014-09-25	0	9.580	9.570	9.630	-	-	0	0	-	9.436	9.427	9.486	-	-	0	-	0.00%
2014-09-24	0	9.580	9.580	9.650	9.580	9.580	7,800	74,724	9.5800	9.436	9.436	9.505	9.436	9.436	7,919	9.4364	1.48%
2014-09-23	0	9.440	9.430	9.500	-	-	0	0	-	9.298	9.289	9.358	-	-	0	-	0.00%
2014-09-22	0	9.440	9.370	9.440	-	-	0	0	-	9.298	9.230	9.298	-	-	0	-	-0.63%
2014-09-19	0	9.500	9.490	9.560	-	-	0	0	-	9.358	9.348	9.417	-	-	0	-	0.00%
2014-09-18	0	9.500	9.480	9.550	9.500	9.500	3,400	32,300	9.5000	9.358	9.338	9.407	9.358	9.358	3,452	9.3576	-0.63%
2014-09-17	0	9.560	9.550	9.620	9.530	9.530	4,000	38,120	9.5300	9.417	9.407	9.476	9.387	9.387	4,061	9.3871	0.84%
2014-09-16	0	9.480	9.420	9.490	-	-	0	0	-	9.338	9.279	9.348	-	-	0	-	-1.25%
2014-09-15	0	9.600	9.530	9.600	-	-	0	0	-	9.456	9.387	9.456	-	-	0	-	-0.10%
2014-09-12	0	9.610	9.620	9.690	9.610	9.620	1,653	15,899	9.6183	9.466	9.476	9.545	9.466	9.476	1,678	9.4741	-0.31%
2014-09-11	0	9.640	9.560	9.630	-	-	0	0	-	9.495	9.417	9.486	-	-	0	-	-0.31%
2014-09-10	0	9.670	9.610	9.670	-	-	0	0	-	9.525	9.466	9.525	-	-	0	-	-2.13%
2014-09-08	0	9.880	9.850	9.920	-	-	0	0	-	9.732	9.702	9.771	-	-	0	-	0.00%
2014-09-05	0	9.880	9.870	9.940	9.820	9.880	4,200	41,448	9.8686	9.732	9.722	9.791	9.673	9.732	4,264	9.7206	0.92%
2014-09-04	0	9.790	9.790	9.860	-	-	0	0	-	9.643	9.643	9.712	-	-	0	-	0.51%
2014-09-03	0	9.740	9.710	9.780	9.540	9.740	9,400	91,276	9.7102	9.594	9.564	9.633	9.397	9.594	9,543	9.5646	2.31%
2014-09-02	0	9.520	9.520	9.590	-	-	0	0	-	9.377	9.377	9.446	-	-	0	-	0.95%
2014-09-01	0	9.430	9.430	9.500	9.420	9.420	2,000	18,840	9.4200	9.289	9.289	9.358	9.279	9.279	2,030	9.2788	0.21%
2014-08-29	0	9.410	9.400	9.470	9.400	9.400	2,000	18,800	9.4000	9.269	9.259	9.328	9.259	9.259	2,030	9.2591	0.11%
2014-08-28	0	9.400	9.360	9.430	9.400	9.400	6,000	56,400	9.4000	9.259	9.220	9.289	9.259	9.259	6,091	9.2591	-0.21%
2014-08-27	0	9.420	9.410	9.470	9.420	9.420	2,000	18,840	9.4200	9.279	9.269	9.328	9.279	9.279	2,030	9.2788	-0.63%
2014-08-26	0	9.480	9.420	9.480	-	-	0	0	-	9.338	9.279	9.338	-	-	0	-	-0.52%
2014-08-25	0	9.530	9.460	9.530	-	-	0	0	-	9.387	9.318	9.387	-	-	0	-	-0.21%
2014-08-22	0	9.550	9.550	9.620	9.510	9.510	3,600	34,236	9.5100	9.407	9.407	9.476	9.367	9.367	3,655	9.3674	0.53%
2014-08-21	0	9.500	9.500	9.570	9.380	9.440	1,800	16,980	9.4333	9.358	9.358	9.427	9.239	9.298	1,827	9.2919	0.00%
2014-08-20	0	9.500	9.470	9.540	9.500	9.540	400	3,808	9.5200	9.358	9.328	9.397	9.358	9.397	406	9.3773	-0.84%
2014-08-19	0	9.580	9.570	9.640	9.560	9.580	800	7,656	9.5700	9.436	9.427	9.495	9.417	9.436	812	9.4265	-0.31%
2014-08-18	0	9.610	9.590	9.660	-	-	0	0	-	9.466	9.446	9.515	-	-	0	-	0.31%
2014-08-15	0	9.580	9.580	9.620	-	-	0	0	-	9.436	9.436	9.476	-	-	0	-	0.00%
2014-08-14	0	9.580	9.510	9.580	9.600	9.680	20,000	192,624	9.6312	9.436	9.367	9.436	9.456	9.535	20,304	9.4868	-1.64%
2014-08-13	0	9.740	9.730	9.800	9.740	9.740	1,334	12,991	9.7384	9.594	9.584	9.653	9.594	9.594	1,354	9.5924	0.62%
2014-08-12	0	9.680	9.690	9.760	9.670	9.670	10,000	96,700	9.6700	9.535	9.545	9.614	9.525	9.525	10,152	9.5250	0.10%
2014-08-11	0	9.670	9.650	9.720	-	-	0	0	-	9.525	9.505	9.574	-	-	0	-	1.47%
2014-08-08	0	9.530	9.530	9.600	9.500	9.590	90,200	861,100	9.5466	9.387	9.387	9.456	9.358	9.446	91,573	9.4034	-1.04%
2014-08-07	0	9.630	9.550	9.620	-	-	0	0	-	9.486	9.407	9.476	-	-	0	-	-0.72%
2014-08-06	0	9.700	9.670	9.740	9.640	9.700	6,200	59,780	9.6419	9.555	9.525	9.594	9.495	9.555	6,294	9.4974	-1.32%
2014-08-05	0	9.830	9.750	9.820	-	-	0	0	-	9.683	9.604	9.673	-	-	0	-	-0.71%
2014-08-04	0	9.900	9.860	9.930	9.740	9.910	13,000	127,112	9.7778	9.752	9.712	9.781	9.594	9.761	13,198	9.6313	2.38%
2014-08-01	0	9.670	9.670	9.740	9.660	9.830	9,200	89,740	9.7543	9.525	9.525	9.594	9.515	9.683	9,340	9.6081	-1.53%
2014-07-31	0	9.820	9.810	9.880	9.620	9.620	400	3,848	9.6200	9.673	9.663	9.732	9.476	9.476	406	9.4758	2.08%
2014-07-30	0	9.620	9.550	9.620	9.620	9.620	5,000	48,100	9.6200	9.476	9.407	9.476	9.476	9.476	5,076	9.4758	-2.73%
2014-07-29	0	9.890	9.890	9.960	-	-	0	0	-	9.742	9.742	9.811	-	-	0	-	0.30%
2014-07-28	0	9.860	9.800	9.870	9.860	9.900	6,600	65,196	9.8782	9.712	9.653	9.722	9.712	9.752	6,700	9.7301	1.65%
2014-07-25	0	9.700	9.700	9.770	9.640	9.670	7,000	67,540	9.6486	9.555	9.555	9.624	9.495	9.525	7,107	9.5039	0.62%
2014-07-24	0	9.640	9.640	9.700	-	-	0	0	-	9.495	9.495	9.555	-	-	0	-	4.16%
2014-07-23	0	9.580	9.570	9.640	9.580	9.580	200	1,916	9.5800	9.116	9.107	9.174	9.116	9.116	210	9.1165	0.74%
2014-07-22	0	9.510	9.510	9.580	-	-	0	0	-	9.050	9.050	9.116	-	-	0	-	1.71%
2014-07-21	0	9.350	9.290	9.360	9.350	9.350	15,000	140,250	9.3500	8.898	8.840	8.907	8.898	8.898	15,763	8.8976	0.65%
2014-07-18	0	9.290	9.290	9.360	-	-	0	0	-	8.840	8.840	8.907	-	-	0	-	1.98%
2014-07-17	0	9.110	9.060	9.120	-	-	0	0	-	8.669	8.622	8.679	-	-	0	-	-0.11%
2014-07-16	0	9.120	9.120	9.190	9.110	9.220	7,400	68,124	9.2059	8.679	8.679	8.745	8.669	8.774	7,776	8.7605	0.00%
2014-07-15	0	9.120	9.080	9.140	-	-	0	0	-	8.679	8.641	8.698	-	-	0	-	0.00%
2014-07-14	0	9.120	9.130	9.190	-	-	0	0	-	8.679	8.688	8.745	-	-	0	-	0.22%
2014-07-11	0	9.100	9.070	9.100	9.170	9.170	1,417	12,993	9.1694	8.660	8.631	8.660	8.726	8.726	1,489	8.7257	1.79%
2014-07-10	0	8.940	8.930	8.990	-	-	0	0	-	8.507	8.498	8.555	-	-	0	-	0.00%
2014-07-09	0	8.940	8.900	8.970	8.940	9.000	6,000	53,820	8.9700	8.507	8.469	8.536	8.507	8.565	6,305	8.5360	-0.78%
2014-07-08	0	9.010	9.000	9.050	9.010	9.010	3,000	27,030	9.0100	8.574	8.565	8.612	8.574	8.574	3,153	8.5740	0.00%
2014-07-07	0	9.010	9.010	9.050	-	-	0	0	-	8.574	8.574	8.612	-	-	0	-	1.81%
2014-07-04	0	8.850	8.860	8.930	-	-	0	0	-	8.422	8.431	8.498	-	-	0	-	3.27%
2014-07-03	0	8.570	8.570	8.630	8.570	8.640	2,070,000	17,790,400	8.5944	8.155	8.155	8.212	8.155	8.222	2,175,252	8.1785	-1.38%
2014-07-02	0	8.690	8.680	8.750	8.680	8.730	460,000	4,005,600	8.7078	8.270	8.260	8.327	8.260	8.308	483,389	8.2865	-1.36%
2014-06-30	0	8.810	8.810	8.870	-	-	0	0	-	8.384	8.384	8.441	-	-	0	-	0.46%
2014-06-27	0	8.770	8.770	8.840	-	-	0	0	-	8.346	8.346	8.412	-	-	0	-	0.46%
2014-06-26	0	8.730	8.730	8.790	-	-	0	0	-	8.308	8.308	8.365	-	-	0	-	0.81%
2014-06-25	0	8.660	8.590	8.650	-	-	0	0	-	8.241	8.174	8.231	-	-	0	-	0.00%
2014-06-24	0	8.660	8.630	8.690	8.660	8.660	2,400	20,784	8.6600	8.241	8.212	8.270	8.241	8.241	2,522	8.2410	0.00%
2014-06-23	0	8.660	8.650	8.710	8.660	8.660	59,400	514,404	8.6600	8.241	8.231	8.289	8.241	8.241	62,420	8.2410	-0.80%
2014-06-20	0	8.730	8.740	8.800	-	-	0	0	-	8.308	8.317	8.374	-	-	0	-	0.81%
2014-06-19	0	8.660	8.610	8.670	-	-	0	0	-	8.241	8.193	8.250	-	-	0	-	-1.03%
2014-06-18	0	8.750	8.730	8.790	-	-	0	0	-	8.327	8.308	8.365	-	-	0	-	0.00%
2014-06-17	0	8.750	8.750	8.810	8.750	8.840	350,000	3,074,000	8.7829	8.327	8.327	8.384	8.327	8.412	367,796	8.3579	-2.02%
2014-06-16	0	8.930	8.930	8.990	8.930	8.930	23,200	207,176	8.9300	8.498	8.498	8.555	8.498	8.498	24,380	8.4979	-1.22%
2014-06-13	0	9.040	9.010	9.070	-	-	0	0	-	8.603	8.574	8.631	-	-	0	-	0.00%
2014-06-12	0	9.040	8.980	9.040	-	-	0	0	-	8.603	8.545	8.603	-	-	0	-	-0.33%
2014-06-11	0	9.070	9.040	9.100	9.070	9.070	1,433	12,997	9.0698	8.631	8.603	8.660	8.631	8.631	1,506	8.6309	0.44%
2014-06-10	0	9.030	9.030	9.090	-	-	0	0	-	8.593	8.593	8.650	-	-	0	-	1.12%
2014-06-09	0	8.930	8.930	8.950	8.930	8.930	800	7,144	8.9300	8.498	8.498	8.517	8.498	8.498	841	8.4979	1.36%
2014-06-06	0	8.810	8.810	8.870	8.810	8.850	230,000	2,032,300	8.8361	8.384	8.384	8.441	8.384	8.422	241,695	8.4085	-1.23%
2014-06-05	0	8.920	8.920	8.980	-	-	0	0	-	8.488	8.488	8.545	-	-	0	-	1.13%
2014-06-04	0	8.820	8.750	8.810	-	-	0	0	-	8.393	8.327	8.384	-	-	0	-	-1.45%
2014-06-03	0	8.950	8.890	8.950	9.010	9.010	21,000	189,210	9.0100	8.517	8.460	8.517	8.574	8.574	22,068	8.5740	-1.65%
2014-05-30	0	9.100	9.030	9.090	9.080	9.100	18,400	167,116	9.0824	8.660	8.593	8.650	8.641	8.660	19,336	8.6429	-0.55%
2014-05-29	0	9.150	9.090	9.160	9.150	9.220	370,600	3,400,120	9.1746	8.707	8.650	8.717	8.707	8.774	389,444	8.7307	0.44%
2014-05-28	0	9.110	9.090	9.140	8.810	9.140	1,067,800	9,631,978	9.0204	8.669	8.650	8.698	8.384	8.698	1,122,094	8.5839	3.29%
2014-05-27	0	8.820	8.780	8.830	8.740	8.850	350,000	3,075,500	8.7871	8.393	8.355	8.403	8.317	8.422	367,796	8.3620	1.26%
2014-05-26	0	8.710	8.690	8.730	-	-	0	0	-	8.289	8.270	8.308	-	-	0	-	0.00%
2014-05-23	0	8.710	8.650	8.700	8.730	8.750	27,600	241,116	8.7361	8.289	8.231	8.279	8.308	8.327	29,003	8.3134	2.23%
2014-05-22	0	8.520	8.480	8.520	8.540	8.580	119,000	1,017,660	8.5518	8.108	8.070	8.108	8.127	8.165	125,051	8.1380	2.16%
2014-05-21	0	8.340	8.340	8.380	8.250	8.270	250,000	2,066,500	8.2660	7.936	7.936	7.975	7.851	7.870	262,712	7.8660	1.21%
2014-05-20	0	8.240	8.250	8.300	8.220	8.220	130,000	1,068,600	8.2200	7.841	7.851	7.898	7.822	7.822	136,610	7.8223	-0.12%
2014-05-19	0	8.250	8.210	8.250	-	-	0	0	-	7.851	7.813	7.851	-	-	0	-	-0.60%
2014-05-16	0	8.300	8.280	8.320	8.250	8.310	730,000	6,049,400	8.2868	7.898	7.879	7.917	7.851	7.908	767,118	7.8859	-0.48%
2014-05-15	0	8.340	8.300	8.340	-	-	0	0	-	7.936	7.898	7.936	-	-	0	-	-0.83%
2014-05-14	0	8.410	8.360	8.410	8.460	8.460	21,000	177,660	8.4600	8.003	7.955	8.003	8.051	8.051	22,068	8.0507	1.20%
2014-05-13	0	8.310	8.280	8.330	8.310	8.340	1,757	14,647	8.3364	7.908	7.879	7.927	7.908	7.936	1,846	7.9330	1.96%
2014-05-12	0	8.150	8.120	8.160	8.150	8.150	5,000	40,750	8.1500	7.756	7.727	7.765	7.756	7.756	5,254	7.7557	0.49%
2014-05-09	0	8.110	8.110	8.160	8.100	8.100	5,000	40,500	8.1000	7.718	7.718	7.765	7.708	7.708	5,254	7.7081	-1.34%
2014-05-08	0	8.220	8.230	8.270	8.220	8.390	27,000	225,538	8.3533	7.822	7.832	7.870	7.822	7.984	28,373	7.9491	-1.20%
2014-05-07	0	8.320	8.310	8.360	8.300	8.310	23,400	194,246	8.3011	7.917	7.908	7.955	7.898	7.908	24,590	7.8995	-0.48%
2014-05-05	0	8.360	8.320	8.360	-	-	0	0	-	7.955	7.917	7.955	-	-	0	-	-1.42%
2014-05-02	0	8.480	8.430	8.470	-	-	0	0	-	8.070	8.022	8.060	-	-	0	-	-0.35%
2014-04-30	0	8.510	8.460	8.500	-	-	0	0	-	8.098	8.051	8.089	-	-	0	-	-2.41%
2014-04-29	0	8.720	8.680	8.730	-	-	0	0	-	8.298	8.260	8.308	-	-	0	-	-0.80%
2014-04-28	0	8.790	8.740	8.790	-	-	0	0	-	8.365	8.317	8.365	-	-	0	-	-0.23%
2014-04-25	0	8.810	8.810	8.860	-	-	0	0	-	8.384	8.384	8.431	-	-	0	-	1.03%
2014-04-24	0	8.720	8.720	8.770	-	-	0	0	-	8.298	8.298	8.346	-	-	0	-	2.47%
2014-04-23	0	8.510	8.510	8.560	-	-	0	0	-	8.098	8.098	8.146	-	-	0	-	0.12%
2014-04-22	0	8.500	8.500	8.550	8.450	8.450	1,800	15,210	8.4500	8.089	8.089	8.136	8.041	8.041	1,892	8.0411	-0.82%
2014-04-17	0	8.570	8.560	8.610	8.570	8.570	400	3,428	8.5700	8.155	8.146	8.193	8.155	8.155	420	8.1553	-0.12%
2014-04-16	0	8.580	8.570	8.610	8.580	8.600	11,000	94,384	8.5804	8.165	8.155	8.193	8.165	8.184	11,559	8.1652	1.18%
2014-04-15	0	8.480	8.450	8.500	-	-	0	0	-	8.070	8.041	8.089	-	-	0	-	-2.30%
2014-04-14	0	8.680	8.680	8.730	-	-	0	0	-	8.260	8.260	8.308	-	-	0	-	0.46%
2014-04-11	0	8.640	8.620	8.670	8.610	8.660	151,909	1,310,406	8.6263	8.222	8.203	8.250	8.193	8.241	159,633	8.2089	-0.92%
2014-04-10	0	8.720	8.700	8.740	8.750	8.750	120,000	1,050,000	8.7500	8.298	8.279	8.317	8.327	8.327	126,102	8.3266	-1.36%
2014-04-09	0	8.840	8.840	8.880	8.840	8.860	4,000	35,400	8.8500	8.412	8.412	8.450	8.412	8.431	4,203	8.4218	0.11%
2014-04-08	0	8.830	8.830	8.870	-	-	0	0	-	8.403	8.403	8.441	-	-	0	-	1.03%
2014-04-07	0	8.740	8.720	8.760	8.770	8.770	200	1,754	8.7700	8.317	8.298	8.336	8.346	8.346	210	8.3457	-0.34%
2014-04-04	0	8.770	8.780	8.810	-	-	0	0	-	8.346	8.355	8.384	-	-	0	-	0.46%
2014-04-03	0	8.730	8.720	8.770	8.720	8.900	1,211,200	10,677,664	8.8158	8.308	8.298	8.346	8.298	8.469	1,272,785	8.3892	-2.24%
2014-04-02	0	8.930	8.930	8.950	8.790	9.020	1,285,800	11,480,240	8.9285	8.498	8.498	8.517	8.365	8.584	1,351,178	8.4965	2.88%
2014-04-01	0	8.680	8.670	8.710	8.680	8.710	750,000	6,518,500	8.6913	8.260	8.250	8.289	8.260	8.289	788,135	8.2708	0.00%
2014-03-31	0	8.680	8.690	8.730	-	-	0	0	-	8.260	8.270	8.308	-	-	0	-	0.35%
2014-03-28	0	8.650	8.640	8.680	-	-	0	0	-	8.231	8.222	8.260	-	-	0	-	0.12%
2014-03-27	0	8.640	8.630	8.680	8.600	8.610	4,200	36,160	8.6095	8.222	8.212	8.260	8.184	8.193	4,414	8.1929	1.05%
2014-03-26	0	8.550	8.550	8.600	8.480	8.550	4,000	34,060	8.5150	8.136	8.136	8.184	8.070	8.136	4,203	8.1030	-1.16%
2014-03-25	0	8.650	8.650	8.690	8.600	8.800	10,400	89,972	8.6512	8.231	8.231	8.270	8.184	8.374	10,929	8.2326	-0.23%
2014-03-24	0	8.670	8.640	8.680	8.510	8.670	44,400	382,840	8.6225	8.250	8.222	8.260	8.098	8.250	46,658	8.2053	3.21%
2014-03-21	0	8.400	8.370	8.420	8.260	8.470	14,600	122,360	8.3808	7.994	7.965	8.013	7.860	8.060	15,342	7.9753	5.40%
2014-03-20	0	7.970	7.950	8.000	8.040	8.170	13,200	107,238	8.1241	7.584	7.565	7.613	7.651	7.775	13,871	7.7310	0.38%
2014-03-19	0	7.940	7.940	7.980	7.900	7.910	40,200	317,980	7.9100	7.556	7.556	7.594	7.518	7.527	42,244	7.5272	-0.87%
2014-03-18	0	8.010	8.000	8.040	8.010	8.010	2,000	16,020	8.0100	7.622	7.613	7.651	7.622	7.622	2,102	7.6224	-1.84%
2014-03-17	0	8.160	8.160	8.200	8.120	8.160	2,800	22,816	8.1486	7.765	7.765	7.803	7.727	7.765	2,942	7.7543	1.37%
2014-03-14	0	8.050	8.030	8.080	8.050	8.070	28,000	225,700	8.0607	7.660	7.641	7.689	7.660	7.680	29,424	7.6707	-1.11%
2014-03-13	0	8.140	8.090	8.140	8.060	8.210	14,000	113,140	8.0814	7.746	7.699	7.746	7.670	7.813	14,712	7.6904	-0.12%
2014-03-12	0	8.150	8.100	8.150	8.100	8.290	2,967	24,348	8.2063	7.756	7.708	7.756	7.708	7.889	3,118	7.8092	1.62%
2014-03-11	0	8.020	7.980	8.020	7.780	8.060	1,895,200	15,128,398	7.9825	7.632	7.594	7.632	7.404	7.670	1,991,564	7.5962	3.08%
2014-03-10	0	7.780	7.740	7.780	7.860	7.860	20,000	157,200	7.8600	7.404	7.365	7.404	7.480	7.480	21,017	7.4797	-2.63%
2014-03-07	0	7.990	7.960	8.000	7.990	8.130	6,200	50,378	8.1255	7.603	7.575	7.613	7.603	7.737	6,515	7.7323	-1.36%
2014-03-06	0	8.100	8.100	8.150	7.700	7.700	1,200	9,240	7.7000	7.708	7.708	7.756	7.327	7.327	1,261	7.3274	5.19%
2014-03-05	0	7.700	7.650	7.690	8.480	8.480	15,000	127,200	8.4800	7.327	7.280	7.318	8.070	8.070	15,763	8.0697	-0.77%
2014-03-04	0	7.760	7.750	7.790	7.670	7.760	22,000	168,980	7.6809	7.385	7.375	7.413	7.299	7.385	23,119	7.3093	2.11%
2014-03-03	0	7.600	7.600	7.640	7.550	7.590	7,400	55,926	7.5576	7.232	7.232	7.270	7.185	7.223	7,776	7.1919	0.53%
2014-02-28	0	7.560	7.560	7.600	7.430	7.600	19,800	148,500	7.5000	7.194	7.194	7.232	7.070	7.232	20,807	7.1371	0.67%
2014-02-27	0	7.510	7.510	7.550	7.480	7.580	8,400	63,242	7.5288	7.147	7.147	7.185	7.118	7.213	8,827	7.1645	-0.66%
2014-02-26	0	7.560	7.560	7.600	7.500	7.530	13,000	97,604	7.5080	7.194	7.194	7.232	7.137	7.166	13,661	7.1447	0.40%
2014-02-25	0	7.530	7.530	7.570	7.520	7.620	335,600	2,540,380	7.5697	7.166	7.166	7.204	7.156	7.251	352,664	7.2034	-0.92%
2014-02-24	0	7.600	7.570	7.610	7.600	8.160	100,400	772,586	7.6951	7.232	7.204	7.242	7.232	7.765	105,505	7.3227	-6.98%
2014-02-21	0	8.170	8.150	8.190	-	-	0	0	-	7.775	7.756	7.794	-	-	0	-	-2.04%
2014-02-20	0	8.340	8.300	8.340	-	-	0	0	-	7.936	7.898	7.936	-	-	0	-	-0.60%
2014-02-19	0	8.390	8.380	8.430	-	-	0	0	-	7.984	7.975	8.022	-	-	0	-	0.48%
2014-02-18	0	8.350	8.310	8.360	8.350	8.350	3,000	25,050	8.3500	7.946	7.908	7.955	7.946	7.946	3,153	7.9460	0.00%
2014-02-17	0	8.350	8.360	8.410	8.330	8.370	10,000	83,500	8.3500	7.946	7.955	8.003	7.927	7.965	10,508	7.9460	-0.36%
2014-02-14	0	8.380	8.380	8.430	8.330	8.330	200	1,666	8.3300	7.975	7.975	8.022	7.927	7.927	210	7.9269	-0.36%
2014-02-13	0	8.410	8.380	8.410	8.380	8.450	15,000	126,350	8.4233	8.003	7.975	8.003	7.975	8.041	15,763	8.0158	-1.87%
2014-02-12	0	8.570	8.550	8.570	8.540	8.580	127,114	1,085,916	8.5429	8.155	8.136	8.155	8.127	8.165	133,577	8.1295	0.59%
2014-02-11	0	8.520	8.520	8.560	-	-	0	0	-	8.108	8.108	8.146	-	-	0	-	0.35%
2014-02-10	0	8.490	8.450	8.490	8.530	8.530	3,000	25,590	8.5300	8.079	8.041	8.079	8.117	8.117	3,153	8.1173	1.92%
2014-02-07	0	8.330	8.320	8.360	8.220	8.330	13,600	112,452	8.2685	7.927	7.917	7.955	7.822	7.927	14,292	7.8684	2.71%
2014-02-06	0	8.110	8.100	8.150	8.110	8.130	6,000	48,760	8.1267	7.718	7.708	7.756	7.718	7.737	6,305	7.7334	0.12%
2014-02-05	0	8.100	8.080	8.120	7.990	8.100	19,400	156,308	8.0571	7.708	7.689	7.727	7.603	7.708	20,386	7.6673	0.00%
2014-02-04	0	8.100	8.090	8.130	8.070	8.100	8,000	64,710	8.0888	7.708	7.699	7.737	7.680	7.708	8,407	7.6974	-2.64%
2014-01-30	0	8.320	8.240	8.360	8.250	8.330	10,000	82,900	8.2900	7.917	7.841	7.955	7.851	7.927	10,508	7.8889	-1.07%
2014-01-29	0	8.410	8.380	8.420	8.410	8.410	12,400	104,284	8.4100	8.003	7.975	8.013	8.003	8.003	13,030	8.0031	-1.06%
2014-01-28	0	8.500	8.470	8.500	8.470	8.580	85,000	721,404	8.4871	8.089	8.060	8.089	8.060	8.165	89,322	8.0764	0.00%
2014-01-27	0	8.500	8.470	8.520	8.460	8.560	135,200	1,152,440	8.5240	8.089	8.060	8.108	8.051	8.146	142,074	8.1115	-1.39%
2014-01-24	0	8.620	8.630	8.670	8.400	8.690	30,400	262,228	8.6259	8.203	8.212	8.250	7.994	8.270	31,946	8.2085	2.62%
2014-01-23	0	8.400	8.350	8.400	8.400	8.530	7,400	62,552	8.4530	7.994	7.946	7.994	7.994	8.117	7,776	8.0440	-0.94%
2014-01-22	0	8.480	8.440	8.480	8.160	8.510	102,000	855,000	8.3824	8.070	8.032	8.070	7.765	8.098	107,186	7.9768	6.00%
2014-01-21	0	8.000	7.950	7.990	8.010	8.010	32,000	256,320	8.0100	7.613	7.565	7.603	7.622	7.622	33,627	7.6224	1.01%
2014-01-20	0	7.920	7.880	7.920	7.900	7.920	7,000	55,424	7.9177	7.537	7.499	7.537	7.518	7.537	7,356	7.5346	0.51%
2014-01-17	0	7.880	7.850	7.890	7.880	7.880	2,400	18,912	7.8800	7.499	7.470	7.508	7.499	7.499	2,522	7.4987	-1.25%
2014-01-16	0	7.980	7.980	8.020	7.980	7.980	4,000	31,920	7.9800	7.594	7.594	7.632	7.594	7.594	4,203	7.5939	-0.25%
2014-01-15	0	8.000	7.960	8.000	8.000	8.000	3,000	24,000	8.0000	7.613	7.575	7.613	7.613	7.613	3,153	7.6129	-0.37%
2014-01-14	0	8.030	8.020	8.060	7.980	8.050	13,000	104,330	8.0254	7.641	7.632	7.670	7.594	7.660	13,661	7.6371	0.88%
2014-01-13	0	7.960	7.970	8.010	7.920	8.150	14,516	116,137	8.0006	7.575	7.584	7.622	7.537	7.756	15,254	7.6135	-2.09%
2014-01-10	0	8.130	8.130	8.170	8.130	8.150	4,000	32,560	8.1400	7.737	7.737	7.775	7.737	7.756	4,203	7.7461	-0.25%
2014-01-09	0	8.150	8.120	8.160	8.150	8.170	4,200	34,310	8.1690	7.756	7.727	7.765	7.756	7.775	4,414	7.7738	-0.12%
2014-01-08	0	8.160	8.120	8.160	8.150	8.230	46,200	377,612	8.1734	7.765	7.727	7.765	7.756	7.832	48,549	7.7779	-0.85%
2014-01-07	0	8.230	8.210	8.240	8.230	8.300	106,800	880,480	8.2442	7.832	7.813	7.841	7.832	7.898	112,230	7.8453	-0.72%
2014-01-06	0	8.290	8.250	8.290	8.270	8.340	38,200	316,526	8.2860	7.889	7.851	7.889	7.870	7.936	40,142	7.8851	-5.04%
2014-01-03	0	8.730	8.690	8.730	-	-	0	0	-	8.308	8.270	8.308	-	-	0	-	-1.69%
2014-01-02	0	8.880	8.830	8.880	8.880	8.880	600	5,328	8.8800	8.450	8.403	8.450	8.450	8.450	631	8.4503	0.00%
2013-12-31	0	8.880	-	-	-	-	0	0	-	8.450	-	-	-	-	0	-	1.49%
2013-12-30	0	8.750	8.750	8.800	8.730	8.780	2,200	19,266	8.7573	8.327	8.327	8.374	8.308	8.355	2,312	8.3335	-0.34%
2013-12-27	0	8.780	8.780	8.830	8.750	8.950	3,800	33,400	8.7895	8.355	8.355	8.403	8.327	8.517	3,993	8.3642	-1.35%
2013-12-24	0	8.900	8.900	-	8.700	8.850	58,400	514,920	8.8171	8.469	8.469	-	8.279	8.422	61,369	8.3905	2.42%
2013-12-23	0	8.690	8.660	8.700	8.650	8.830	10,600	92,086	8.6874	8.270	8.241	8.279	8.231	8.403	11,139	8.2670	-1.59%
2013-12-20	0	8.830	8.780	8.830	8.830	8.930	10,200	90,086	8.8320	8.403	8.355	8.403	8.403	8.498	10,719	8.4046	-1.01%
2013-12-19	0	8.920	8.880	8.930	8.920	9.170	40,600	365,988	9.0145	8.488	8.450	8.498	8.488	8.726	42,664	8.5783	-2.51%
2013-12-18	0	9.150	9.100	9.140	9.180	9.180	1,400	12,852	9.1800	8.707	8.660	8.698	8.736	8.736	1,471	8.7358	-0.44%
2013-12-17	0	9.190	9.160	9.200	9.190	9.290	5,000	46,074	9.2148	8.745	8.717	8.755	8.745	8.840	5,254	8.7689	-1.50%
2013-12-16	0	9.330	9.280	9.330	-	-	0	0	-	8.879	8.831	8.879	-	-	0	-	-1.06%
2013-12-13	0	9.430	9.380	9.420	9.470	9.470	1,000	9,470	9.4700	8.974	8.926	8.964	9.012	9.012	1,051	9.0118	-0.42%
2013-12-12	0	9.470	9.420	9.470	-	-	0	0	-	9.012	8.964	9.012	-	-	0	-	-0.11%
2013-12-11	0	9.480	9.440	9.490	9.520	9.520	501,470	4,738,994	9.4502	9.021	8.983	9.031	9.059	9.059	526,968	8.9929	-0.52%
2013-12-10	0	9.530	9.520	9.570	-	-	0	0	-	9.069	9.059	9.107	-	-	0	-	0.53%
2013-12-09	0	9.480	9.430	9.470	9.500	9.500	400	3,800	9.5000	9.021	8.974	9.012	9.040	9.040	420	9.0403	0.11%
2013-12-06	0	9.470	9.420	9.470	-	-	0	0	-	9.012	8.964	9.012	-	-	0	-	-0.94%
2013-12-05	0	9.560	9.510	9.560	-	-	0	0	-	9.097	9.050	9.097	-	-	0	-	-0.10%
2013-12-04	0	9.570	9.510	9.560	9.580	9.580	2,000	19,160	9.5800	9.107	9.050	9.097	9.116	9.116	2,102	9.1165	2.13%
2013-12-03	0	9.370	9.370	9.420	9.300	9.300	74,000	688,200	9.3000	8.917	8.917	8.964	8.850	8.850	77,763	8.8500	0.11%
2013-12-02	0	9.360	9.320	9.370	-	-	0	0	-	8.907	8.869	8.917	-	-	0	-	-1.47%
2013-11-29	0	9.500	9.490	9.530	9.500	9.510	2,800	26,620	9.5071	9.040	9.031	9.069	9.040	9.050	2,942	9.0471	0.32%
2013-11-28	0	9.470	9.410	9.460	9.570	9.570	200	1,914	9.5700	9.012	8.955	9.002	9.107	9.107	210	9.1069	1.50%
2013-11-27	0	9.330	9.320	9.370	9.270	9.330	1,400	13,044	9.3171	8.879	8.869	8.917	8.821	8.879	1,471	8.8663	0.32%
2013-11-26	0	9.300	9.300	9.350	9.300	9.300	1,600	14,880	9.3000	8.850	8.850	8.898	8.850	8.850	1,681	8.8500	0.00%
2013-11-25	0	9.300	9.300	9.330	9.280	9.280	14,000	129,920	9.2800	8.850	8.850	8.879	8.831	8.831	14,712	8.8310	-0.96%
2013-11-22	0	9.390	9.350	9.390	9.390	9.450	3,400	32,018	9.4171	8.936	8.898	8.936	8.936	8.993	3,573	8.9614	-1.05%
2013-11-21	0	9.490	9.480	9.510	9.480	9.490	9,000	85,360	9.4844	9.031	9.021	9.050	9.021	9.031	9,458	9.0255	-2.57%
2013-11-20	0	9.740	9.700	9.750	-	-	0	0	-	9.269	9.231	9.278	-	-	0	-	-0.51%
2013-11-19	0	9.790	9.740	9.790	-	-	0	0	-	9.316	9.269	9.316	-	-	0	-	0.00%
2013-11-18	0	9.790	9.770	9.820	9.730	9.790	8,000	78,140	9.7675	9.316	9.297	9.345	9.259	9.316	8,407	9.2949	3.60%
2013-11-15	0	9.450	9.440	9.490	-	-	0	0	-	8.993	8.983	9.031	-	-	0	-	2.38%
2013-11-14	0	9.230	9.200	9.220	9.210	9.300	9,800	90,456	9.2302	8.783	8.755	8.774	8.764	8.850	10,298	8.7836	-1.39%
2013-11-13	0	9.360	9.310	9.360	9.390	9.400	1,689	15,861	9.3908	8.907	8.860	8.907	8.936	8.945	1,775	8.9364	-0.21%
2013-11-12	0	9.380	9.390	9.440	-	-	0	0	-	8.926	8.936	8.983	-	-	0	-	0.54%
2013-11-11	0	9.330	9.330	9.380	9.190	9.290	53,800	496,222	9.2235	8.879	8.879	8.926	8.745	8.840	56,536	8.7772	-1.69%
2013-11-08	0	9.490	9.450	9.500	9.490	9.490	15,000	142,350	9.4900	9.031	8.993	9.040	9.031	9.031	15,763	9.0308	-0.84%
2013-11-07	0	9.570	9.520	9.570	-	-	0	0	-	9.107	9.059	9.107	-	-	0	-	-0.31%
2013-11-06	0	9.600	9.550	9.600	-	-	0	0	-	9.135	9.088	9.135	-	-	0	-	-1.74%
2013-11-05	0	9.770	9.720	9.770	-	-	0	0	-	9.297	9.250	9.297	-	-	0	-	-0.41%
2013-11-04	0	9.810	9.760	9.810	-	-	0	0	-	9.335	9.288	9.335	-	-	0	-	-0.41%
2013-11-01	0	9.850	9.850	9.900	-	-	0	0	-	9.373	9.373	9.421	-	-	0	-	1.34%
2013-10-31	0	9.720	9.730	9.780	-	-	0	0	-	9.250	9.259	9.307	-	-	0	-	0.41%
2013-10-30	0	9.680	9.690	9.740	-	-	0	0	-	9.212	9.221	9.269	-	-	0	-	2.22%
2013-10-29	0	9.470	9.490	9.540	9.340	9.540	17,800	168,738	9.4797	9.012	9.031	9.078	8.888	9.078	18,705	9.0210	-0.63%
2013-10-28	0	9.530	9.500	9.550	9.530	9.530	200	1,906	9.5300	9.069	9.040	9.088	9.069	9.069	210	9.0689	-1.45%
2013-10-25	0	9.670	9.620	9.670	-	-	0	0	-	9.202	9.155	9.202	-	-	0	-	-0.72%
2013-10-24	0	9.740	9.700	9.750	9.740	9.760	3,400	33,120	9.7412	9.269	9.231	9.278	9.269	9.288	3,573	9.2698	-0.31%
2013-10-23	0	9.770	-	-	-	-	0	0	-	9.297	-	-	-	-	0	-	-1.11%
2013-10-22	0	9.880	9.850	9.900	-	-	0	0	-	9.402	9.373	9.421	-	-	0	-	-1.20%
2013-10-21	0	10.00	9.970	10.02	10.00	10.00	1,000	10,000	10.000	9.516	9.488	9.535	9.516	9.516	1,051	9.5161	1.01%
2013-10-18	0	9.900	9.900	9.950	-	-	0	0	-	9.421	9.421	9.469	-	-	0	-	0.51%
2013-10-17	0	9.850	9.800	9.850	-	-	0	0	-	9.373	9.326	9.373	-	-	0	-	-0.71%
2013-10-16	0	9.920	9.900	9.950	9.920	9.930	8,600	85,382	9.9281	9.440	9.421	9.469	9.440	9.450	9,037	9.4478	-2.36%
2013-10-15	0	10.16	10.10	10.16	10.30	10.30	1,800	18,540	10.300	9.668	9.611	9.668	9.802	9.802	1,892	9.8016	-1.17%
2013-10-11	0	10.28	10.22	10.28	10.30	10.30	1,844	18,993	10.300	9.783	9.725	9.783	9.802	9.802	1,938	9.8015	0.39%
2013-10-10	0	10.24	10.24	10.30	-	-	0	0	-	9.745	9.745	9.802	-	-	0	-	0.59%
2013-10-09	0	10.18	10.18	10.24	10.16	10.16	1,400	14,224	10.160	9.687	9.687	9.745	9.668	9.668	1,471	9.6684	-0.97%
2013-10-08	0	10.28	10.28	10.34	-	-	0	0	-	9.783	9.783	9.840	-	-	0	-	3.52%
2013-10-07	0	9.930	9.930	9.960	9.930	9.930	30,000	297,900	9.9300	9.450	9.450	9.478	9.450	9.450	31,525	9.4495	-0.40%
2013-10-04	0	9.970	9.960	10.02	9.960	9.960	30,000	298,800	9.9600	9.488	9.478	9.535	9.478	9.478	31,525	9.4781	0.50%
2013-10-03	0	9.920	9.920	9.970	-	-	0	0	-	9.440	9.440	9.488	-	-	0	-	0.40%
2013-10-02	0	9.880	9.830	9.880	9.900	9.900	3,800	37,620	9.9000	9.402	9.354	9.402	9.421	9.421	3,993	9.4210	-0.20%
2013-09-30	0	9.900	9.900	9.950	9.880	9.990	29,600	292,848	9.8935	9.421	9.421	9.469	9.402	9.507	31,105	9.4148	0.10%
2013-09-27	0	9.890	9.860	9.890	9.880	9.920	53,200	527,616	9.9176	9.411	9.383	9.411	9.402	9.440	55,905	9.4377	-0.40%
2013-09-26	0	9.930	9.880	9.930	9.930	10.00	8,400	83,822	9.9788	9.450	9.402	9.450	9.450	9.516	8,827	9.4960	-2.65%
2013-09-25	0	10.20	10.16	10.22	10.20	10.28	31,600	322,448	10.204	9.706	9.668	9.725	9.706	9.783	33,207	9.7103	-1.73%
2013-09-24	0	10.38	10.32	10.38	-	-	0	0	-	9.878	9.821	9.878	-	-	0	-	-1.52%
2013-09-23	0	10.54	10.52	10.60	-	-	0	0	-	10.03	10.01	10.09	-	-	0	-	0.19%
2013-09-19	0	10.52	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	1.15%
2013-09-18	0	10.40	10.34	10.40	10.38	10.42	3,400	35,300	10.382	9.897	9.840	9.897	9.878	9.916	3,573	9.8800	0.19%
2013-09-17	0	10.38	10.34	10.40	10.36	10.62	551,000	5,795,544	10.518	9.878	9.840	9.897	9.859	10.11	579,016	10.009	-4.42%
2013-09-16	0	10.86	10.80	10.86	11.04	11.04	2,200	24,288	11.040	10.33	10.28	10.33	10.51	10.51	2,312	10.506	-1.63%
2013-09-13	0	11.04	11.04	11.10	11.02	11.02	9,000	99,180	11.020	10.51	10.51	10.56	10.49	10.49	9,458	10.487	-0.36%
2013-09-12	0	11.08	11.02	11.08	-	-	0	0	-	10.54	10.49	10.54	-	-	0	-	-0.18%
2013-09-11	0	11.10	11.08	11.10	11.00	11.10	3,371	37,218	11.041	10.56	10.54	10.56	10.47	10.56	3,542	10.506	0.91%
2013-09-10	0	11.00	11.00	11.04	-	-	0	0	-	10.47	10.47	10.51	-	-	0	-	1.66%
2013-09-09	0	10.82	10.82	10.88	10.82	10.82	2,000	21,640	10.820	10.30	10.30	10.35	10.30	10.30	2,102	10.296	3.24%
2013-09-06	0	10.48	10.42	10.48	-	-	0	0	-	9.973	9.916	9.973	-	-	0	-	-0.38%
2013-09-05	0	10.52	10.50	10.56	-	-	0	0	-	10.01	9.992	10.05	-	-	0	-	0.00%
2013-09-04	0	10.52	10.46	10.52	-	-	0	0	-	10.01	9.954	10.01	-	-	0	-	-0.19%
2013-09-03	0	10.54	10.54	10.60	10.32	10.32	2,000	20,640	10.320	10.03	10.03	10.09	9.821	9.821	2,102	9.8207	2.53%
2013-09-02	0	10.28	10.22	10.28	-	-	0	0	-	9.783	9.725	9.783	-	-	0	-	-1.72%
2013-08-30	0	10.46	10.44	10.50	-	-	0	0	-	9.954	9.935	9.992	-	-	0	-	0.00%
2013-08-29	0	10.46	10.42	10.48	-	-	0	0	-	9.954	9.916	9.973	-	-	0	-	0.00%
2013-08-28	0	10.46	10.40	10.46	-	-	0	0	-	9.954	9.897	9.954	-	-	0	-	-1.13%
2013-08-27	0	10.58	10.56	10.64	10.58	10.58	2,000	21,160	10.580	10.07	10.05	10.13	10.07	10.07	2,102	10.068	-0.56%
2013-08-26	0	10.64	10.60	10.66	10.48	10.64	193,800	2,054,024	10.599	10.13	10.09	10.14	9.973	10.13	203,654	10.086	2.90%
2013-08-23	0	10.34	10.34	10.38	10.30	10.46	190,800	1,993,640	10.449	9.840	9.840	9.878	9.802	9.954	200,501	9.9433	-0.96%
2013-08-22	0	10.44	10.38	10.46	-	-	0	0	-	9.935	9.878	9.954	-	-	0	-	0.00%
2013-08-21	0	10.44	10.38	10.44	-	-	0	0	-	9.935	9.878	9.935	-	-	0	-	-1.14%
2013-08-20	0	10.56	10.50	10.56	-	-	0	0	-	10.05	9.992	10.05	-	-	0	-	-2.22%
2013-08-19	0	10.80	10.74	10.80	-	-	0	0	-	10.28	10.22	10.28	-	-	0	-	-0.37%
2013-08-16	0	10.84	10.86	10.92	10.78	10.78	2,000	21,560	10.780	10.32	10.33	10.39	10.26	10.26	2,102	10.258	-0.55%
2013-08-15	0	10.90	10.84	10.90	10.98	11.04	180,000	1,979,400	10.997	10.37	10.32	10.37	10.45	10.51	189,152	10.465	-1.27%
2013-08-13	0	11.04	11.04	11.08	10.92	11.04	65,389	721,407	11.033	10.51	10.51	10.54	10.39	10.51	68,714	10.499	1.47%
2013-08-12	0	10.88	10.88	10.96	10.80	10.80	1,200	12,960	10.800	10.35	10.35	10.43	10.28	10.28	1,261	10.277	3.03%
2013-08-09	0	10.56	10.50	10.56	10.50	10.56	200,000	2,105,000	10.525	10.05	9.992	10.05	9.992	10.05	210,169	10.016	-0.56%
2013-08-08	0	10.62	10.56	10.62	10.64	10.64	3,000	31,920	10.640	10.11	10.05	10.11	10.13	10.13	3,153	10.125	-0.75%
2013-08-07	0	10.70	10.64	10.70	10.88	10.88	5,200	56,576	10.880	10.18	10.13	10.18	10.35	10.35	5,464	10.354	0.19%
2013-08-06	0	10.68	10.68	10.74	10.56	10.56	600	6,336	10.560	10.16	10.16	10.22	10.05	10.05	631	10.049	-0.37%
2013-08-05	0	10.72	10.72	10.78	10.56	10.64	190,000	2,013,600	10.598	10.20	10.20	10.26	10.05	10.13	199,661	10.085	1.13%
2013-08-02	0	10.60	10.58	10.66	-	-	0	0	-	10.09	10.07	10.14	-	-	0	-	1.15%
2013-08-01	0	10.48	10.46	10.52	10.22	10.56	660,000	6,888,000	10.436	9.973	9.954	10.01	9.725	10.05	693,559	9.9314	3.56%
2013-07-31	0	10.12	10.10	10.16	10.12	10.52	641,200	6,612,960	10.313	9.630	9.611	9.668	9.630	10.01	673,803	9.8144	1.00%
2013-07-30	0	10.02	10.00	10.04	9.800	10.04	202,000	2,025,800	10.029	9.535	9.516	9.554	9.326	9.554	212,271	9.5435	2.45%
2013-07-29	0	9.780	9.770	9.820	9.700	9.820	12,800	124,576	9.7325	9.307	9.297	9.345	9.231	9.345	13,451	9.2616	-4.12%
2013-07-26	0	10.20	10.14	10.20	10.26	10.26	1,000	10,260	10.260	9.706	9.649	9.706	9.764	9.764	1,051	9.7636	-0.58%
2013-07-25	0	10.26	10.20	10.26	10.26	10.28	190,000	1,951,200	10.270	9.764	9.706	9.764	9.764	9.783	199,661	9.7726	-0.01%
2013-07-24	0	10.42	10.36	10.44	-	-	0	0	-	9.764	9.708	9.783	-	-	0	-	-1.33%
2013-07-23	0	10.56	10.54	10.62	10.30	10.52	206,000	2,128,120	10.331	9.896	9.877	9.952	9.652	9.858	219,830	9.6808	4.55%
2013-07-22	0	10.10	10.10	10.16	10.06	10.06	600	6,036	10.060	9.465	9.465	9.521	9.427	9.427	640	9.4271	-1.56%
2013-07-19	0	10.26	10.20	10.26	10.26	10.72	73,800	783,976	10.623	9.615	9.558	9.615	9.615	10.05	78,754	9.9547	-5.00%
2013-07-18	0	10.80	10.72	10.78	-	-	0	0	-	10.12	10.05	10.10	-	-	0	-	-2.00%
2013-07-17	0	11.02	11.00	11.06	10.84	11.02	250,000	2,722,600	10.890	10.33	10.31	10.36	10.16	10.33	266,783	10.205	0.73%
2013-07-16	0	10.94	10.90	10.96	10.94	10.94	600	6,564	10.940	10.25	10.21	10.27	10.25	10.25	640	10.252	0.00%
2013-07-15	0	10.94	10.94	11.00	10.88	10.88	1,200	13,056	10.880	10.25	10.25	10.31	10.20	10.20	1,281	10.196	0.55%
2013-07-12	0	10.88	10.84	10.90	10.88	11.28	110,000	1,216,800	11.062	10.20	10.16	10.21	10.20	10.57	117,385	10.366	-2.68%
2013-07-11	0	11.18	11.18	11.24	11.10	11.32	53,171	601,358	11.310	10.48	10.48	10.53	10.40	10.61	56,741	10.598	4.29%
2013-07-10	0	10.72	10.64	10.72	10.18	10.74	86,000	915,640	10.647	10.05	9.971	10.05	9.540	10.06	91,774	9.9772	5.72%
2013-07-09	0	10.14	10.14	10.20	10.12	10.14	124,000	1,254,960	10.121	9.502	9.502	9.558	9.483	9.502	132,325	9.4840	-3.24%
2013-07-08	0	10.48	10.42	10.48	10.46	10.52	65,000	680,200	10.465	9.821	9.764	9.821	9.802	9.858	69,364	9.8063	-0.76%
2013-07-05	0	10.56	10.50	10.56	10.60	11.04	946,000	10,188,128	10.770	9.896	9.839	9.896	9.933	10.35	1,009,509	10.092	2.52%
2013-07-04	0	10.30	10.28	10.32	-	-	0	0	-	9.652	9.633	9.671	-	-	0	-	3.83%
2013-07-03	0	9.920	9.900	9.920	-	-	0	0	-	9.296	9.277	9.296	-	-	0	-	-2.36%
2013-07-02	0	10.16	10.16	10.18	10.14	10.14	600	6,084	10.140	9.521	9.521	9.540	9.502	9.502	640	9.5021	-0.97%
2013-06-28	0	10.26	10.28	10.30	-	-	0	0	-	9.615	9.633	9.652	-	-	0	-	4.80%
2013-06-27	0	9.790	9.760	9.780	9.810	9.820	9,000	88,340	9.8156	9.174	9.146	9.165	9.193	9.202	9,604	9.1981	1.14%
2013-06-26	0	9.680	9.670	9.690	-	-	0	0	-	9.071	9.062	9.080	-	-	0	-	2.11%
2013-06-25	0	9.480	9.500	9.520	9.050	9.540	720,000	6,659,400	9.2492	8.884	8.902	8.921	8.481	8.940	768,336	8.6673	-2.87%
2013-06-24	0	9.760	9.750	9.780	9.670	9.760	4,600	44,682	9.7135	9.146	9.137	9.165	9.062	9.146	4,909	9.1024	-6.87%
2013-06-21	0	10.48	10.44	10.48	-	-	0	0	-	9.821	9.783	9.821	-	-	0	-	-0.57%
2013-06-20	0	10.54	10.50	10.54	10.72	10.72	8,000	85,760	10.720	9.877	9.839	9.877	10.05	10.05	8,537	10.046	-2.41%
2013-06-19	0	10.80	10.74	10.78	-	-	0	0	-	10.12	10.06	10.10	-	-	0	-	-1.28%
2013-06-18	0	10.94	10.94	10.98	10.84	10.84	200	2,168	10.840	10.25	10.25	10.29	10.16	10.16	213	10.158	1.67%
2013-06-17	0	10.76	10.72	10.76	10.82	10.82	800	8,656	10.820	10.08	10.05	10.08	10.14	10.14	854	10.139	-1.28%
2013-06-14	0	10.90	-	-	10.86	10.94	3,200	34,864	10.895	10.21	-	-	10.18	10.25	3,415	10.210	-0.18%
2013-06-13	0	10.92	10.92	10.96	10.88	10.94	61,387	667,973	10.881	10.23	10.23	10.27	10.20	10.25	65,508	10.197	-1.97%
2013-06-11	0	11.14	-	-	11.14	11.22	60,800	677,376	11.141	10.44	-	-	10.44	10.51	64,882	10.440	-1.42%
2013-06-10	0	11.30	11.30	11.34	11.26	11.26	21,000	236,460	11.260	10.59	10.59	10.63	10.55	10.55	22,410	10.552	-0.88%
2013-06-07	0	11.40	11.36	11.40	11.40	11.40	200	2,280	11.400	10.68	10.65	10.68	10.68	10.68	213	10.683	-2.23%
2013-06-06	0	11.66	11.60	11.64	-	-	0	0	-	10.93	10.87	10.91	-	-	0	-	-3.32%
2013-06-05	0	12.06	12.02	12.08	-	-	0	0	-	11.30	11.26	11.32	-	-	0	-	0.00%
2013-06-04	0	12.06	12.02	12.06	-	-	0	0	-	11.30	11.26	11.30	-	-	0	-	-0.33%
2013-06-03	0	12.10	12.08	12.12	12.10	12.10	3,000	36,300	12.100	11.34	11.32	11.36	11.34	11.34	3,201	11.339	-0.17%
2013-05-31	0	12.12	12.10	12.14	12.12	12.38	5,400	66,068	12.235	11.36	11.34	11.38	11.36	11.60	5,763	11.465	-1.62%
2013-05-30	0	12.32	12.28	12.32	12.34	12.34	7,800	96,252	12.340	11.54	11.51	11.54	11.56	11.56	8,324	11.564	0.00%
2013-05-29	0	12.32	12.32	12.36	12.32	12.36	11,800	145,556	12.335	11.54	11.54	11.58	11.54	11.58	12,592	11.559	0.49%
2013-05-28	0	12.26	12.24	12.30	11.82	12.20	5,800	69,032	11.902	11.49	11.47	11.53	11.08	11.43	6,189	11.153	4.25%
2013-05-27	0	11.76	11.76	11.80	11.72	11.94	471,800	5,584,096	11.836	11.02	11.02	11.06	10.98	11.19	503,474	11.091	-1.84%
2013-05-24	0	11.98	11.92	11.96	-	-	0	0	-	11.23	11.17	11.21	-	-	0	-	-0.33%
2013-05-23	0	12.02	11.98	12.02	12.14	12.16	10,600	128,884	12.159	11.26	11.23	11.26	11.38	11.40	11,312	11.394	-0.83%
2013-05-22	0	12.12	12.12	12.16	12.04	12.08	8,800	106,032	12.049	11.36	11.36	11.40	11.28	11.32	9,391	11.291	1.51%
2013-05-21	0	11.94	11.94	11.98	11.90	11.90	1,600	19,040	11.900	11.19	11.19	11.23	11.15	11.15	1,707	11.151	0.51%
2013-05-20	0	11.88	11.82	11.88	12.00	12.00	3,000	36,000	12.000	11.13	11.08	11.13	11.25	11.25	3,201	11.245	3.12%
2013-05-16	0	11.52	11.52	11.56	-	-	0	0	-	10.80	10.80	10.83	-	-	0	-	4.16%
2013-05-15	0	11.06	11.02	11.06	-	-	0	0	-	10.36	10.33	10.36	-	-	0	-	-0.72%
2013-05-14	0	11.14	11.10	11.14	-	-	0	0	-	10.44	10.40	10.44	-	-	0	-	-1.76%
2013-05-13	0	11.34	11.30	11.34	11.42	11.46	1,337	15,276	11.426	10.63	10.59	10.63	10.70	10.74	1,427	10.707	-2.07%
2013-05-10	0	11.58	11.56	11.62	-	-	0	0	-	10.85	10.83	10.89	-	-	0	-	1.40%
2013-05-09	0	11.42	11.42	11.46	11.40	11.46	16,800	191,640	11.407	10.70	10.70	10.74	10.68	10.74	17,928	10.690	-2.06%
2013-05-08	0	11.66	11.64	11.68	11.66	11.74	400,000	4,681,000	11.703	10.93	10.91	10.95	10.93	11.00	426,854	10.966	2.10%
2013-05-07	0	11.42	11.44	11.48	11.40	11.40	800	9,120	11.400	10.70	10.72	10.76	10.68	10.68	854	10.683	2.33%
2013-05-06	0	11.16	11.14	11.18	11.18	11.18	400	4,472	11.180	10.46	10.44	10.48	10.48	10.48	427	10.477	0.36%
2013-05-03	0	11.12	11.12	11.18	-	-	0	0	-	10.42	10.42	10.48	-	-	0	-	1.46%
2013-05-02	0	10.96	10.94	11.00	10.86	10.86	5,000	54,300	10.860	10.27	10.25	10.31	10.18	10.18	5,336	10.177	1.86%
2013-04-30	0	10.76	10.78	10.82	-	-	0	0	-	10.08	10.10	10.14	-	-	0	-	0.19%
2013-04-29	0	10.74	10.70	10.74	-	-	0	0	-	10.06	10.03	10.06	-	-	0	-	-0.92%
2013-04-26	0	10.84	10.78	10.82	-	-	0	0	-	10.16	10.10	10.14	-	-	0	-	-0.18%
2013-04-25	0	10.86	10.82	10.86	10.86	10.86	200	2,172	10.860	10.18	10.14	10.18	10.18	10.18	213	10.177	-2.34%
2013-04-24	0	11.12	11.10	-	-	-	0	0	-	10.42	10.40	-	-	-	0	-	0.72%
2013-04-23	0	11.04	11.04	11.08	10.98	10.98	600	6,588	10.980	10.35	10.35	10.38	10.29	10.29	640	10.289	-3.83%
2013-04-22	0	11.48	6.040	-	-	-	0	0	-	10.76	5.660	-	-	-	0	-	-1.88%
2013-04-19	0	11.70	11.70	11.74	-	-	0	0	-	10.96	10.96	11.00	-	-	0	-	2.45%
2013-04-18	0	11.42	11.42	11.46	11.38	11.58	2,000	22,896	11.448	10.70	10.70	10.74	10.66	10.85	2,134	10.728	0.53%
2013-04-17	0	11.36	11.32	11.36	11.42	11.46	41,800	478,156	11.439	10.65	10.61	10.65	10.70	10.74	44,606	10.719	-0.18%
2013-04-16	0	11.38	11.36	11.40	11.08	11.10	20,000	221,960	11.098	10.66	10.65	10.68	10.38	10.40	21,343	10.400	4.40%
2013-04-15	0	10.90	10.84	10.88	10.84	11.08	385,000	4,234,000	10.997	10.21	10.16	10.20	10.16	10.38	410,847	10.306	0.18%
2013-04-12	0	10.88	8.320	-	10.92	10.92	2,000	21,840	10.920	10.20	7.797	-	10.23	10.23	2,134	10.233	-0.73%
2013-04-11	0	10.96	5.430	11.08	11.00	11.08	1,773	19,608	11.059	10.27	5.088	10.38	10.31	10.38	1,892	10.363	-0.36%
2013-04-10	0	11.00	11.00	11.04	-	-	0	0	-	10.31	10.31	10.35	-	-	0	-	1.10%
2013-04-09	0	10.88	10.88	10.94	-	-	0	0	-	10.20	10.20	10.25	-	-	0	-	1.49%
2013-04-08	0	10.72	10.72	10.76	10.70	10.70	2,600	27,820	10.700	10.05	10.05	10.08	10.03	10.03	2,775	10.027	-1.29%
2013-04-05	0	10.86	8.180	-	10.88	10.88	2,000	21,760	10.880	10.18	7.665	-	10.20	10.20	2,134	10.196	-1.09%
2013-04-03	0	10.98	8.050	-	11.08	11.08	10,000	110,800	11.080	10.29	7.544	-	10.38	10.38	10,671	10.383	-0.54%
2013-04-02	0	11.04	10.06	-	10.84	11.18	188,200	2,078,068	11.042	10.35	9.427	-	10.16	10.48	200,835	10.347	1.28%
2013-03-28	0	10.90	10.30	-	-	-	0	0	-	10.21	9.652	-	-	-	0	-	-2.15%
2013-03-27	0	11.14	10.66	-	-	-	0	0	-	10.44	9.989	-	-	-	0	-	0.36%
2013-03-26	0	11.10	11.06	-	-	-	0	0	-	10.40	10.36	-	-	-	0	-	0.00%
2013-03-25	0	11.10	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.91%
2013-03-22	0	11.00	10.14	-	10.84	10.84	3,415	37,017	10.840	10.31	9.502	-	10.16	10.16	3,644	10.158	0.73%
2013-03-21	0	10.92	10.06	-	10.96	11.00	40,800	447,200	10.961	10.23	9.427	-	10.27	10.31	43,539	10.271	-0.36%
2013-03-20	0	10.96	10.22	-	10.92	10.96	20,000	218,800	10.940	10.27	9.577	-	10.23	10.27	21,343	10.252	3.59%
2013-03-19	0	10.58	10.18	-	-	-	0	0	-	9.914	9.540	-	-	-	0	-	1.73%
2013-03-18	0	10.40	-	-	-	-	0	0	-	9.746	-	-	-	-	0	-	0.97%
2013-03-15	0	10.30	-	-	-	-	0	0	-	9.652	-	-	-	-	0	-	-3.20%
2013-03-14	0	10.64	10.16	-	10.58	10.64	10,400	110,632	10.638	9.971	9.521	-	9.914	9.971	11,098	9.9685	0.38%
2013-03-13	0	10.60	10.56	10.60	10.60	10.72	6,144	65,551	10.669	9.933	9.896	9.933	9.933	10.05	6,556	9.9979	-2.03%
2013-03-12	0	10.82	10.82	10.86	10.80	10.90	15,000	162,500	10.833	10.14	10.14	10.18	10.12	10.21	16,007	10.152	0.00%
2013-03-11	0	10.82	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.37%
2013-03-08	0	10.78	10.76	-	10.78	10.88	40,000	433,200	10.830	10.10	10.08	-	10.10	10.20	42,685	10.149	-1.28%
2013-03-07	0	10.92	10.76	-	10.82	10.92	15,000	163,300	10.887	10.23	10.08	-	10.14	10.23	16,007	10.202	-0.18%
2013-03-06	0	10.94	10.84	-	10.94	10.94	200	2,188	10.940	10.25	10.16	-	10.25	10.25	213	10.252	0.92%
2013-03-05	0	10.84	10.34	-	10.56	11.00	456,600	4,869,616	10.665	10.16	9.690	-	9.896	10.31	487,253	9.9940	0.93%
2013-03-04	0	10.74	10.28	-	10.68	11.58	506,415	5,472,978	10.807	10.06	9.633	-	10.01	10.85	540,413	10.127	-7.25%
2013-03-01	0	11.58	11.18	-	11.56	11.70	310,000	3,602,200	11.620	10.85	10.48	-	10.83	10.96	330,811	10.889	-0.34%
2013-02-28	0	11.62	11.18	-	11.62	11.64	110,800	1,288,696	11.631	10.89	10.48	-	10.89	10.91	118,238	10.899	4.12%
2013-02-27	0	11.16	10.06	-	10.94	11.18	448,600	5,009,004	11.166	10.46	9.427	-	10.25	10.48	478,716	10.463	2.95%
2013-02-26	0	10.84	9.160	-	10.94	11.14	1,800	19,772	10.984	10.16	8.584	-	10.25	10.44	1,921	10.293	-1.81%
2013-02-25	0	11.04	10.52	-	10.98	11.20	11,200	123,164	10.997	10.35	9.858	-	10.29	10.50	11,952	10.305	-1.43%
2013-02-22	0	11.20	11.16	11.22	11.24	11.30	68,200	770,268	11.294	10.50	10.46	10.51	10.53	10.59	72,779	10.584	0.54%
2013-02-21	0	11.14	11.06	-	11.12	11.12	5,000	55,600	11.120	10.44	10.36	-	10.42	10.42	5,336	10.420	-1.24%
2013-02-20	0	11.28	10.64	-	11.06	11.28	30,000	334,244	11.142	10.57	9.971	-	10.36	10.57	32,014	10.441	2.55%
2013-02-19	0	11.00	10.94	11.00	10.54	11.12	341,600	3,706,356	10.850	10.31	10.25	10.31	9.877	10.42	364,533	10.167	-4.51%
2013-02-18	0	11.52	11.52	11.56	11.52	11.84	127,476	1,480,013	11.610	10.80	10.80	10.83	10.80	11.10	136,034	10.880	-2.70%
2013-02-15	0	11.84	9.450	11.90	-	-	0	0	-	11.10	8.855	11.15	-	-	0	-	0.68%
2013-02-14	0	11.76	11.62	-	11.76	11.76	600	7,056	11.760	11.02	10.89	-	11.02	11.02	640	11.020	-0.17%
2013-02-08	0	11.78	11.78	11.90	11.78	11.78	1,000	11,780	11.780	11.04	11.04	11.15	11.04	11.04	1,067	11.039	0.68%
2013-02-07	0	11.70	-	12.00	11.70	11.74	4,000	46,888	11.722	10.96	-	11.25	10.96	11.00	4,269	10.985	-1.02%
2013-02-06	0	11.82	-	-	11.82	11.84	24,200	286,048	11.820	11.08	-	-	11.08	11.10	25,825	11.077	-1.50%
2013-02-05	0	12.00	-	-	12.00	12.02	5,400	64,808	12.002	11.25	-	-	11.25	11.26	5,763	11.246	3.81%
2013-02-04	0	11.56	11.08	-	11.56	11.74	6,400	74,796	11.687	10.83	10.38	-	10.83	11.00	6,830	10.952	-1.70%
2013-02-01	0	11.76	11.68	-	11.68	11.70	170,400	1,991,280	11.686	11.02	10.95	-	10.95	10.96	181,840	10.951	0.00%
2013-01-31	0	11.76	-	12.20	11.76	12.30	7,000	83,580	11.940	11.02	-	11.43	11.02	11.53	7,470	11.189	-4.39%
2013-01-30	0	12.30	12.00	-	12.04	12.22	63,000	759,060	12.049	11.53	11.25	-	11.28	11.45	67,229	11.291	3.19%
2013-01-29	0	11.92	-	-	11.92	12.24	23,200	280,760	12.102	11.17	-	-	11.17	11.47	24,758	11.340	0.85%
2013-01-28	0	11.82	11.72	11.86	11.72	12.00	1,401,600	16,536,232	11.798	11.08	10.98	11.11	10.98	11.25	1,495,695	11.056	1.55%
2013-01-25	0	11.64	-	11.78	11.64	11.78	231,800	2,713,204	11.705	10.91	-	11.04	10.91	11.04	247,362	10.969	-2.35%
2013-01-24	0	11.92	11.70	11.98	11.82	12.04	84,400	1,007,144	11.933	11.17	10.96	11.23	11.08	11.28	90,066	11.182	-0.17%
2013-01-23	0	11.94	11.84	-	11.92	12.10	53,200	640,344	12.037	11.19	11.10	-	11.17	11.34	56,772	11.279	-0.83%
2013-01-22	0	12.04	12.00	-	12.00	12.34	437,600	5,336,696	12.195	11.28	11.25	-	11.25	11.56	466,978	11.428	-1.63%
2013-01-21	0	12.24	12.22	12.44	12.18	12.30	196,000	2,393,392	12.211	11.47	11.45	11.66	11.41	11.53	209,158	11.443	1.83%
2013-01-18	0	12.02	-	-	11.80	12.00	800	9,520	11.900	11.26	-	-	11.06	11.25	854	11.151	2.21%
2013-01-17	0	11.76	-	-	11.76	11.78	13,600	159,968	11.762	11.02	-	-	11.02	11.04	14,513	11.022	-0.51%
2013-01-16	0	11.82	11.40	11.84	11.84	11.84	2,400	28,416	11.840	11.08	10.68	11.10	11.10	11.10	2,561	11.095	0.17%
2013-01-15	0	11.80	-	11.84	11.80	11.80	2,200	25,960	11.800	11.06	-	11.10	11.06	11.06	2,348	11.058	0.00%
2013-01-14	0	11.80	11.78	11.84	11.50	11.80	248,000	2,881,184	11.618	11.06	11.04	11.10	10.78	11.06	264,649	10.887	2.97%
2013-01-11	0	11.46	11.44	11.60	11.46	11.64	737,329	8,516,215	11.550	10.74	10.72	10.87	10.74	10.91	786,829	10.823	-1.38%
2013-01-10	0	11.62	11.60	-	11.54	11.66	425,600	4,931,060	11.586	10.89	10.87	-	10.81	10.93	454,172	10.857	1.75%
2013-01-09	0	11.42	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.35%
2013-01-08	0	11.38	-	-	11.38	11.40	600	6,832	11.387	10.66	-	-	10.66	10.68	640	10.670	-0.52%
2013-01-07	0	11.44	10.90	-	11.24	11.36	528,000	6,018,200	11.398	10.72	10.21	-	10.53	10.65	563,447	10.681	0.70%
2013-01-04	0	11.36	11.20	11.50	11.26	11.38	50,400	570,172	11.313	10.65	10.50	10.78	10.55	10.66	53,784	10.601	-0.87%
2013-01-03	0	11.46	11.40	11.50	11.44	11.46	5,600	64,136	11.453	10.74	10.68	10.78	10.72	10.74	5,976	10.732	0.70%
2013-01-02	0	11.38	-	11.48	11.20	11.38	35,200	397,488	11.292	10.66	-	10.76	10.50	10.66	37,563	10.582	1.97%
2012-12-31	0	11.16	-	-	11.14	11.16	600	6,692	11.153	10.46	-	-	10.44	10.46	640	10.452	2.39%
2012-12-28	0	10.90	10.78	-	-	-	0	0	-	10.21	10.10	-	-	-	0	-	1.11%
2012-12-27	0	10.78	10.00	10.84	10.78	10.90	212,600	2,311,304	10.872	10.10	9.371	10.16	10.10	10.21	226,873	10.188	6.52%
2012-12-24	0	10.12	9.900	-	-	-	0	0	-	9.483	9.277	-	-	-	0	-	0.60%
2012-12-21	0	10.06	10.00	-	-	-	0	0	-	9.427	9.371	-	-	-	0	-	-0.79%
2012-12-20	0	10.14	-	-	-	-	0	0	-	9.502	-	-	-	-	0	-	2.22%
2012-12-19	0	9.920	9.920	-	9.780	9.800	32,200	315,156	9.7875	9.296	9.296	-	9.165	9.183	34,362	9.1717	0.30%
2012-12-18	0	9.890	9.800	-	9.840	10.16	289,200	2,867,592	9.9156	9.268	9.183	-	9.221	9.521	308,615	9.2918	-3.04%
2012-12-17	0	10.20	-	-	10.20	10.40	141,200	1,442,108	10.213	9.558	-	-	9.558	9.746	150,679	9.5707	-0.78%
2012-12-14	0	10.28	10.18	-	10.08	10.18	224,400	2,279,732	10.159	9.633	9.540	-	9.446	9.540	239,465	9.5201	3.42%
2012-12-13	0	9.940	-	-	-	-	0	0	-	9.315	-	-	-	-	0	-	0.00%
2012-12-12	0	9.940	9.880	-	9.940	9.940	1,106	10,993	9.9394	9.315	9.258	-	9.315	9.315	1,180	9.3141	0.51%
2012-12-11	0	9.890	9.850	-	9.930	10.04	2,800	27,826	9.9379	9.268	9.230	-	9.305	9.408	2,988	9.3127	-0.40%
2012-12-10	0	9.930	9.830	-	9.850	9.930	17,000	168,270	9.8982	9.305	9.212	-	9.230	9.305	18,141	9.2755	0.61%
2012-12-07	0	9.870	9.780	-	-	-	0	0	-	9.249	9.165	-	-	-	0	-	0.00%
2012-12-06	0	9.870	9.780	-	9.830	9.890	12,800	125,868	9.8334	9.249	9.165	-	9.212	9.268	13,659	9.2148	0.41%
2012-12-05	0	9.830	9.830	-	-	-	0	0	-	9.212	9.212	-	-	-	0	-	2.93%
2012-12-04	0	9.550	-	-	9.490	9.550	220,000	2,099,400	9.5427	8.949	-	-	8.893	8.949	234,769	8.9424	2.25%
2012-12-03	0	9.340	-	9.520	-	-	0	0	-	8.752	-	8.921	-	-	0	-	0.86%
2012-11-30	0	9.260	-	-	-	-	0	0	-	8.677	-	-	-	-	0	-	2.55%
2012-11-29	0	9.030	-	-	9.080	9.080	11,000	99,880	9.0800	8.462	-	-	8.509	8.509	11,738	8.5088	-0.22%
2012-11-28	0	9.050	8.980	-	-	-	0	0	-	8.481	8.415	-	-	-	0	-	-1.42%
2012-11-27	0	9.180	-	-	-	-	0	0	-	8.602	-	-	-	-	0	-	-0.86%
2012-11-26	0	9.260	-	-	9.260	9.270	11,400	105,626	9.2654	8.677	-	-	8.677	8.687	12,165	8.6825	-0.54%
2012-11-23	0	9.310	-	-	9.300	9.300	5,200	48,360	9.3000	8.724	-	-	8.715	8.715	5,549	8.7149	0.22%
2012-11-22	0	9.290	-	-	-	-	0	0	-	8.706	-	-	-	-	0	-	0.00%
2012-11-21	0	9.290	8.950	-	-	-	0	0	-	8.706	8.387	-	-	-	0	-	2.65%
2012-11-20	0	9.050	9.000	-	-	-	0	0	-	8.481	8.434	-	-	-	0	-	-0.22%
2012-11-19	0	9.070	-	-	-	-	0	0	-	8.499	-	-	-	-	0	-	-0.11%
2012-11-16	0	9.080	9.000	-	-	-	0	0	-	8.509	8.434	-	-	-	0	-	-0.22%
2012-11-15	0	9.100	-	-	9.100	9.100	200	1,820	9.1000	8.528	-	-	8.528	8.528	213	8.5275	-1.83%
2012-11-14	0	9.270	-	-	-	-	0	0	-	8.687	-	-	-	-	0	-	0.00%
2012-11-13	0	9.270	-	9.600	9.390	9.390	1,370	12,864	9.3898	8.687	-	8.996	8.799	8.799	1,462	8.7991	-1.49%
2012-11-12	0	9.410	-	9.600	-	-	0	0	-	8.818	-	8.996	-	-	0	-	1.73%
2012-11-09	0	9.250	-	-	-	-	0	0	-	8.668	-	-	-	-	0	-	0.33%
2012-11-08	0	9.220	-	-	-	-	0	0	-	8.640	-	-	-	-	0	-	-2.95%
2012-11-07	0	9.500	-	-	-	-	0	0	-	8.902	-	-	-	-	0	-	-0.63%
2012-11-06	0	9.560	-	9.560	-	-	34	316	9.2941	8.959	-	8.959	-	-	36	8.7094	-0.42%
2012-11-05	0	9.600	-	-	-	-	0	0	-	8.996	-	-	-	-	0	-	0.00%
2012-11-02	0	9.600	9.450	-	9.490	9.580	20,200	192,246	9.5171	8.996	8.855	-	8.893	8.977	21,556	8.9184	0.52%
2012-11-01	0	9.550	-	-	9.370	9.600	16,000	152,220	9.5138	8.949	-	-	8.781	8.996	17,074	8.9152	3.80%
2012-10-31	0	9.200	8.880	-	9.040	9.210	58,000	533,020	9.1900	8.621	8.321	-	8.471	8.631	61,894	8.6119	0.88%
2012-10-30	0	9.120	8.780	-	9.120	9.120	2,000	18,240	9.1200	8.546	8.228	-	8.546	8.546	2,134	8.5463	1.22%
2012-10-29	0	9.010	-	-	-	-	0	0	-	8.443	-	-	-	-	0	-	0.00%
2012-10-26	0	9.010	-	9.310	-	-	0	0	-	8.443	-	8.724	-	-	0	-	-2.80%
2012-10-25	0	9.270	-	-	9.270	9.270	30,000	278,100	9.2700	8.687	-	-	8.687	8.687	32,014	8.6868	-0.32%
2012-10-24	0	9.300	-	-	-	-	0	0	-	8.715	-	-	-	-	0	-	-0.32%
2012-10-22	0	9.330	-	-	-	-	0	0	-	8.743	-	-	-	-	0	-	0.00%
2012-10-19	0	9.330	-	-	-	-	0	0	-	8.743	-	-	-	-	0	-	0.00%
2012-10-18	0	9.330	-	-	9.030	9.300	6,000	54,448	9.0747	8.743	-	-	8.462	8.715	6,403	8.5038	3.32%
2012-10-17	0	9.030	-	-	-	-	0	0	-	8.462	-	-	-	-	0	-	0.00%
2012-10-16	0	9.030	-	9.300	9.000	9.030	9,000	81,030	9.0033	8.462	-	8.715	8.434	8.462	9,604	8.4369	-0.11%
2012-10-15	0	9.040	-	-	-	-	0	0	-	8.471	-	-	-	-	0	-	-0.44%
2012-10-12	0	9.080	-	-	9.090	9.090	200	1,818	9.0900	8.509	-	-	8.518	8.518	213	8.5181	0.67%
2012-10-11	0	9.020	-	-	9.000	9.050	1,966	17,782	9.0448	8.453	-	-	8.434	8.481	2,098	8.4758	-0.55%
2012-10-10	0	9.070	-	-	-	-	0	0	-	8.499	-	-	-	-	0	-	1.45%
2012-10-09	0	8.940	-	-	8.950	8.950	1,000	8,950	8.9500	8.378	-	-	8.387	8.387	1,067	8.3870	2.17%
2012-10-08	0	8.750	-	9.040	-	-	0	0	-	8.200	-	8.471	-	-	0	-	-3.21%
2012-10-05	0	9.040	-	-	-	-	0	0	-	8.471	-	-	-	-	0	-	1.01%
2012-10-04	0	8.950	8.180	-	-	-	0	0	-	8.387	7.665	-	-	-	0	-	0.79%
2012-10-03	0	8.880	8.180	-	-	-	0	0	-	8.321	7.665	-	-	-	0	-	0.34%
2012-09-28	0	8.850	8.180	-	8.820	8.900	32,200	286,460	8.8963	8.293	7.665	-	8.265	8.340	34,362	8.3366	2.43%
2012-09-27	0	8.640	8.180	-	8.640	8.640	1,200	10,368	8.6400	8.096	7.665	-	8.096	8.096	1,281	8.0965	3.35%
2012-09-26	0	8.360	8.180	-	-	-	0	0	-	7.834	7.665	-	-	-	0	-	-1.18%
2012-09-25	0	8.460	8.180	-	-	-	0	0	-	7.928	7.665	-	-	-	0	-	0.00%
2012-09-24	0	8.460	8.180	-	8.230	8.460	2,400	19,864	8.2767	7.928	7.665	-	7.712	7.928	2,561	7.7560	1.81%
2012-09-21	0	8.310	8.180	-	8.310	8.310	5,000	41,550	8.3100	7.787	7.665	-	7.787	7.787	5,336	7.7872	0.12%
2012-09-20	0	8.300	8.180	-	8.300	8.380	31,600	262,366	8.3027	7.778	7.665	-	7.778	7.853	33,721	7.7804	-2.47%
2012-09-19	0	8.510	8.180	-	-	-	0	0	-	7.975	7.665	-	-	-	0	-	-0.47%
2012-09-18	0	8.550	-	-	-	-	2,000,000	17,160,000	8.5800	8.012	-	-	-	-	2,134,268	8.0402	-0.12%
2012-09-17	0	8.560	-	-	8.560	8.600	8,800	75,400	8.5682	8.021	-	-	8.021	8.059	9,391	8.0292	-4.46%
2012-09-14	0	8.960	8.570	-	8.830	9.000	2,084,000	18,734,060	8.9895	8.396	8.031	-	8.275	8.434	2,223,907	8.4239	1.01%
2012-09-13	0	8.870	-	-	8.870	8.910	2,000	17,772	8.8860	8.312	-	-	8.312	8.349	2,134	8.3270	-1.00%
2012-09-12	0	8.960	8.950	-	8.870	8.960	2,985	26,649	8.9276	8.396	8.387	-	8.312	8.396	3,185	8.3660	-0.33%
2012-09-11	0	8.990	-	-	8.990	8.990	30,000	269,700	8.9900	8.424	-	-	8.424	8.424	32,014	8.4244	-0.88%
2012-09-10	0	9.070	-	-	9.040	9.100	90,000	816,300	9.0700	8.499	-	-	8.471	8.528	96,042	8.4994	0.00%
2012-09-07	0	9.070	-	-	9.070	9.070	4,000	36,280	9.0700	8.499	-	-	8.499	8.499	4,269	8.4994	4.49%
2012-09-06	0	8.680	8.600	-	-	-	0	0	-	8.134	8.059	-	-	-	0	-	0.00%
2012-09-05	0	8.680	-	-	-	-	0	0	-	8.134	-	-	-	-	0	-	1.17%
2012-09-04	0	8.580	-	-	-	-	0	0	-	8.040	-	-	-	-	0	-	-0.58%
2012-09-03	0	8.630	8.250	-	-	-	0	0	-	8.087	7.731	-	-	-	0	-	3.60%
2012-08-31	0	8.330	-	-	-	-	0	0	-	7.806	-	-	-	-	0	-	1.22%
2012-08-30	0	8.230	8.130	-	8.220	8.220	1,200	9,864	8.2200	7.712	7.619	-	7.703	7.703	1,281	7.7029	-0.24%
2012-08-29	0	8.250	-	-	8.290	8.290	1,200	9,948	8.2900	7.731	-	-	7.768	7.768	1,281	7.7685	-0.48%
2012-08-28	0	8.290	-	-	8.290	8.300	30,400	252,020	8.2901	7.768	-	-	7.768	7.778	32,441	7.7686	-1.43%
2012-08-27	0	8.410	-	-	-	-	0	0	-	7.881	-	-	-	-	0	-	-0.12%
2012-08-24	0	8.420	8.000	-	-	-	0	0	-	7.890	7.497	-	-	-	0	-	-0.47%
2012-08-23	0	8.460	8.400	-	-	-	0	0	-	7.928	7.872	-	-	-	0	-	0.59%
2012-08-22	0	8.410	-	-	8.400	8.400	3,400	28,560	8.4000	7.881	-	-	7.872	7.872	3,628	7.8716	-3.11%
2012-08-21	0	8.680	8.500	-	-	-	0	0	-	8.134	7.965	-	-	-	0	-	-0.46%
2012-08-20	0	8.720	8.500	-	8.660	8.660	400	3,464	8.6600	8.171	7.965	-	8.115	8.115	427	8.1152	-1.91%
2012-08-17	0	8.890	-	-	8.800	8.890	2,200	19,396	8.8164	8.331	-	-	8.246	8.331	2,348	8.2617	0.00%
2012-08-16	0	8.890	8.800	-	8.910	8.910	10,000	89,100	8.9100	8.331	8.246	-	8.349	8.349	10,671	8.3495	-0.22%
2012-08-15	0	8.910	8.800	-	-	-	0	0	-	8.349	8.246	-	-	-	0	-	-0.56%
2012-08-14	0	8.960	8.880	-	-	-	0	0	-	8.396	8.321	-	-	-	0	-	1.70%
2012-08-13	0	8.810	-	-	8.940	8.950	1,986	17,772	8.9486	8.256	-	-	8.378	8.387	2,119	8.3857	-3.61%
2012-08-10	0	9.140	9.080	-	9.140	9.140	1,600	14,624	9.1400	8.565	8.509	-	8.565	8.565	1,707	8.5650	-1.51%
2012-08-09	0	9.280	9.220	-	9.270	9.320	36,000	334,120	9.2811	8.696	8.640	-	8.687	8.734	38,417	8.6972	1.42%
2012-08-08	0	9.150	-	-	-	-	0	0	-	8.574	-	-	-	-	0	-	0.66%
2012-08-07	0	9.090	-	-	9.030	9.030	9,000	81,270	9.0300	8.518	-	-	8.462	8.462	9,604	8.4619	0.66%
2012-08-06	0	9.030	8.880	-	-	-	0	0	-	8.462	8.321	-	-	-	0	-	0.56%
2012-08-03	0	8.980	-	-	-	-	0	0	-	8.415	-	-	-	-	0	-	1.13%
2012-08-02	0	8.880	-	-	8.820	8.880	20,000	177,000	8.8500	8.321	-	-	8.265	8.321	21,343	8.2932	-5.63%
2012-08-01	0	9.410	-	-	-	-	0	0	-	8.818	-	-	-	-	0	-	0.21%
2012-07-31	0	9.390	-	-	-	-	0	0	-	8.799	-	-	-	-	0	-	1.51%
2012-07-30	0	9.250	-	-	-	-	0	0	-	8.668	-	-	-	-	0	-	0.98%
2012-07-27	0	9.160	-	-	-	-	0	0	-	8.584	-	-	-	-	0	-	0.00%
2012-07-26	0	9.160	-	-	9.160	9.160	2,000	18,320	9.1600	8.584	-	-	8.584	8.584	2,134	8.5837	-3.38%
2012-07-25	0	9.480	-	-	9.450	9.480	2,200	20,814	9.4609	8.884	-	-	8.855	8.884	2,348	8.8657	-2.47%
2012-07-24	0	9.720	-	-	-	-	0	0	-	9.109	-	-	-	-	0	-	1.25%
2012-07-23	0	9.600	-	-	-	-	0	0	-	8.996	-	-	-	-	0	-	-1.44%
2012-07-20	0	9.740	-	-	9.750	9.750	1,800	17,550	9.7500	9.127	-	-	9.137	9.137	1,921	9.1366	-1.12%
2012-07-19	0	9.850	-	-	9.740	9.740	1,400	13,636	9.7400	9.230	-	-	9.127	9.127	1,494	9.1273	-0.61%
2012-07-18	0	9.910	9.740	-	9.670	9.850	40,000	392,200	9.8050	9.287	9.127	-	9.062	9.230	42,685	9.1882	-2.84%
2012-07-17	0	10.20	-	-	-	-	0	0	-	9.558	-	-	-	-	0	-	0.39%
2012-07-16	0	10.16	-	-	-	-	0	0	-	9.521	-	-	-	-	0	-	-2.87%
2012-07-13	0	10.46	-	-	10.46	10.46	9,000	94,140	10.460	9.802	-	-	9.802	9.802	9,604	9.8020	1.36%
2012-07-12	0	10.32	-	-	10.20	10.20	400	4,080	10.200	9.671	-	-	9.558	9.558	427	9.5583	1.98%
2012-07-11	0	10.12	-	-	10.12	10.28	21,755	220,429	10.132	9.483	-	-	9.483	9.633	23,215	9.4949	-0.78%
2012-07-10	0	10.20	-	-	-	-	0	0	-	9.558	-	-	-	-	0	-	-2.30%
2012-07-09	0	10.44	-	-	10.50	10.50	1,000	10,500	10.500	9.783	-	-	9.839	9.839	1,067	9.8394	0.00%
2012-07-06	0	10.44	-	10.50	-	-	0	0	-	9.783	-	9.839	-	-	0	-	3.98%
2012-07-05	0	10.04	-	-	-	-	0	0	-	9.408	-	-	-	-	0	-	0.00%
2012-07-04	0	10.04	-	-	-	-	0	0	-	9.408	-	-	-	-	0	-	-1.18%
2012-07-03	0	10.16	-	-	10.16	10.16	600	6,096	10.160	9.521	-	-	9.521	9.521	640	9.5208	4.31%
2012-06-29	0	9.740	-	-	-	-	0	0	-	9.127	-	-	-	-	0	-	0.93%
2012-06-28	0	9.650	-	-	-	-	0	0	-	9.043	-	-	-	-	0	-	-1.33%
2012-06-27	0	9.780	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.41%
2012-06-26	0	9.740	-	-	9.660	9.660	400	3,864	9.6600	9.127	-	-	9.052	9.052	427	9.0523	2.53%
2012-06-25	0	9.500	-	-	9.500	9.830	4,400	42,258	9.6041	8.902	-	-	8.902	9.212	4,695	8.9999	-3.36%
2012-06-22	0	9.830	-	-	9.830	9.830	1,000	9,830	9.8300	9.212	-	-	9.212	9.212	1,067	9.2116	-1.11%
2012-06-21	0	9.940	-	-	9.900	10.04	8,000	79,480	9.9350	9.315	-	-	9.277	9.408	8,537	9.3100	-0.60%
2012-06-20	0	10.00	9.900	-	9.990	9.990	10,000	99,900	9.9900	9.371	9.277	-	9.362	9.362	10,671	9.3615	-1.77%
2012-06-19	0	10.18	-	-	10.24	10.24	30,000	307,200	10.240	9.540	-	-	9.596	9.596	32,014	9.5958	-0.97%
2012-06-18	0	10.28	-	-	-	-	0	0	-	9.633	-	-	-	-	0	-	0.00%
2012-06-15	0	10.28	-	-	10.26	10.26	27,600	283,176	10.260	9.633	-	-	9.615	9.615	29,453	9.6145	-0.96%
2012-06-14	0	10.38	-	-	10.42	10.42	10,000	104,200	10.420	9.727	-	-	9.764	9.764	10,671	9.7645	-0.76%
2012-06-13	0	10.46	-	-	10.36	10.50	150,833	1,574,063	10.436	9.802	-	-	9.708	9.839	160,959	9.7793	0.77%
2012-06-12	0	10.38	-	-	10.32	10.32	1,000	10,320	10.320	9.727	-	-	9.671	9.671	1,067	9.6708	0.78%
2012-06-11	0	10.30	9.900	-	10.06	10.30	120,000	1,221,600	10.180	9.652	9.277	-	9.427	9.652	128,056	9.5396	3.83%
2012-06-08	0	9.920	-	-	9.940	10.20	420,000	4,225,200	10.060	9.296	-	-	9.315	9.558	448,196	9.4271	-1.00%
2012-06-07	0	10.02	-	-	10.04	10.04	60,000	602,400	10.040	9.390	-	-	9.408	9.408	64,028	9.4084	0.60%
2012-06-06	0	9.960	-	-	9.960	10.02	122,000	1,219,920	9.9993	9.333	-	-	9.333	9.390	130,190	9.3703	-0.60%
2012-06-05	0	10.02	9.950	-	9.960	9.960	1,800	17,928	9.9600	9.390	9.324	-	9.333	9.333	1,921	9.3334	-0.60%
2012-06-04	0	10.08	-	-	-	-	0	0	-	9.446	-	-	-	-	0	-	-2.51%
2012-06-01	0	10.34	10.00	-	-	-	0	0	-	9.690	9.371	-	-	-	0	-	0.00%
2012-05-31	0	10.34	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	0.00%
2012-05-30	0	10.34	-	-	10.34	10.48	80,000	835,400	10.443	9.690	-	-	9.690	9.821	85,371	9.7856	-0.39%
2012-05-29	0	10.38	-	-	10.28	10.36	134,800	1,394,432	10.345	9.727	-	-	9.633	9.708	143,850	9.6937	1.17%
2012-05-28	0	10.26	-	-	10.08	10.10	60,400	608,840	10.080	9.615	-	-	9.446	9.465	64,455	9.4460	2.40%
2012-05-25	0	10.02	-	-	10.12	10.12	60,000	607,200	10.120	9.390	-	-	9.483	9.483	64,028	9.4833	0.20%
2012-05-24	0	10.00	-	-	-	-	0	0	-	9.371	-	-	-	-	0	-	-1.57%
2012-05-23	0	10.16	-	-	10.16	10.16	8,000	81,280	10.160	9.521	-	-	9.521	9.521	8,537	9.5208	0.40%
2012-05-22	0	10.12	-	-	10.06	10.12	120,000	1,210,800	10.090	9.483	-	-	9.427	9.483	128,056	9.4552	3.05%
2012-05-21	0	9.820	-	-	9.720	9.820	420,000	4,097,400	9.7557	9.202	-	-	9.109	9.202	448,196	9.1420	0.10%
2012-05-18	0	9.810	-	-	9.820	9.820	60,000	589,200	9.8200	9.193	-	-	9.202	9.202	64,028	9.2022	-0.20%
2012-05-17	0	9.830	-	-	9.810	9.850	355,400	3,496,574	9.8384	9.212	-	-	9.193	9.230	379,259	9.2195	0.00%
2012-05-16	0	9.830	-	10.18	-	-	0	0	-	9.212	-	9.540	-	-	0	-	-3.44%
2012-05-15	0	10.18	-	-	9.930	10.20	120,000	1,207,800	10.065	9.540	-	-	9.305	9.558	128,056	9.4318	2.31%
2012-05-14	0	9.950	9.690	-	10.04	10.08	759,600	7,629,768	10.045	9.324	9.080	-	9.408	9.446	810,595	9.4126	-0.70%
2012-05-11	0	10.02	-	10.04	10.04	10.12	305,384	3,067,166	10.044	9.390	-	9.408	9.408	9.483	325,886	9.4118	-1.18%
2012-05-10	0	10.14	-	-	-	-	0	0	-	9.502	-	-	-	-	0	-	0.00%
2012-05-09	0	10.14	-	-	10.08	10.14	61,200	620,496	10.139	9.502	-	-	9.446	9.502	65,309	9.5010	-1.36%
2012-05-08	0	10.28	-	-	10.26	10.28	120,000	1,232,400	10.270	9.633	-	-	9.615	9.633	128,056	9.6239	-0.39%
2012-05-07	0	10.32	-	-	10.34	10.34	120,000	1,240,800	10.340	9.671	-	-	9.690	9.690	128,056	9.6895	-2.27%
2012-05-04	0	10.56	-	-	10.38	10.56	240,800	2,510,304	10.425	9.896	-	-	9.727	9.896	256,966	9.7690	1.54%
2012-05-03	0	10.40	-	-	10.40	10.40	2,000	20,800	10.400	9.746	-	-	9.746	9.746	2,134	9.7457	0.00%
2012-05-02	0	10.40	10.14	-	10.40	10.40	60,000	624,000	10.400	9.746	9.502	-	9.746	9.746	64,028	9.7457	2.56%
2012-04-30	0	10.14	-	-	10.10	10.10	60,000	606,000	10.100	9.502	-	-	9.465	9.465	64,028	9.4646	1.00%
2012-04-27	0	10.04	-	-	10.02	10.10	272,600	2,741,900	10.058	9.408	-	-	9.390	9.465	290,901	9.4256	0.00%
2012-04-26	0	10.04	-	-	9.980	9.980	60,000	598,800	9.9800	9.408	-	-	9.352	9.352	64,028	9.3522	0.70%
2012-04-25	0	9.970	-	-	9.800	9.970	120,000	1,189,200	9.9100	9.343	-	-	9.183	9.343	128,056	9.2866	2.47%
2012-04-24	0	9.730	9.410	-	9.630	9.860	420,000	4,075,800	9.7043	9.118	8.818	-	9.024	9.240	448,196	9.0938	-0.21%
2012-04-23	0	9.750	-	-	9.770	9.920	182,000	1,800,340	9.8920	9.137	-	-	9.155	9.296	194,218	9.2697	-1.52%
2012-04-20	0	9.900	-	-	9.860	9.880	120,000	1,184,400	9.8700	9.277	-	-	9.240	9.258	128,056	9.2491	-0.80%
2012-04-19	0	9.980	-	-	-	-	0	0	-	9.352	-	-	-	-	0	-	0.00%
2012-04-18	0	9.980	-	-	9.710	9.980	250,000	2,458,600	9.8344	9.352	-	-	9.099	9.352	266,783	9.2157	2.25%
2012-04-17	0	9.760	-	-	9.730	9.760	240,000	2,338,200	9.7425	9.146	-	-	9.118	9.146	256,112	9.1296	-1.81%
2012-04-16	0	9.940	9.830	9.960	9.810	9.950	358,800	3,545,952	9.8828	9.315	9.212	9.333	9.193	9.324	382,888	9.2611	-0.60%
2012-04-13	0	10.00	-	10.50	10.00	10.12	300,000	3,020,400	10.068	9.371	-	9.839	9.371	9.483	320,140	9.4346	0.60%
2012-04-12	0	9.940	-	10.50	9.750	9.980	933,921	9,218,386	9.8706	9.315	-	9.839	9.137	9.352	996,619	9.2497	2.58%
2012-04-11	0	9.690	9.660	10.48	9.640	9.910	2,494,000	24,377,820	9.7746	9.080	9.052	9.821	9.034	9.287	2,661,432	9.1597	0.41%
2012-04-10	0	9.650	-	10.50	9.620	9.630	72,000	692,760	9.6217	9.043	-	9.839	9.015	9.024	76,834	9.0164	-0.10%
2012-04-05	0	9.660	9.520	9.800	9.440	9.660	452,400	4,340,636	9.5947	9.052	8.921	9.183	8.846	9.052	482,771	8.9911	-0.51%
2012-04-03	0	9.710	-	-	9.620	9.710	180,000	1,738,200	9.6567	9.099	-	-	9.015	9.099	192,084	9.0492	1.36%
2012-04-02	0	9.580	-	-	9.580	9.580	60,000	574,800	9.5800	8.977	-	-	8.977	8.977	64,028	8.9773	-1.24%
2012-03-30	0	9.700	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.83%
2012-03-29	0	9.620	-	-	9.560	9.620	2,800	26,868	9.5957	9.015	-	-	8.959	9.015	2,988	8.9920	2.34%
2012-03-28	0	9.400	-	-	9.400	9.560	90,000	855,600	9.5067	8.809	-	-	8.809	8.959	96,042	8.9086	-0.11%
2012-03-27	0	9.410	-	-	9.410	9.410	60,000	564,600	9.4100	8.818	-	-	8.818	8.818	64,028	8.8180	0.75%
2012-03-26	0	9.340	-	-	9.340	9.360	120,000	1,122,000	9.3500	8.752	-	-	8.752	8.771	128,056	8.7618	-0.95%
2012-03-23	0	9.430	-	-	9.370	9.500	3,600	33,882	9.4117	8.837	-	-	8.781	8.902	3,842	8.8196	-1.36%
2012-03-22	0	9.560	9.470	-	9.500	9.500	60,000	570,000	9.5000	8.959	8.874	-	8.902	8.902	64,028	8.9024	0.74%
2012-03-21	0	9.490	9.260	-	9.480	9.770	362,000	3,469,300	9.5837	8.893	8.677	-	8.884	9.155	386,302	8.9808	-2.67%
2012-03-20	0	9.750	-	-	9.720	9.900	710,000	6,955,200	9.7961	9.137	-	-	9.109	9.277	757,665	9.1798	0.83%
2012-03-19	0	9.670	-	-	9.670	9.760	585,600	5,692,414	9.7207	9.062	-	-	9.062	9.146	624,914	9.1091	-0.31%
2012-03-16	0	9.700	9.680	-	9.680	9.750	12,400	120,200	9.6935	9.090	9.071	-	9.071	9.137	13,232	9.0837	-0.51%
2012-03-15	0	9.750	-	-	9.590	9.870	1,432,600	14,038,234	9.7991	9.137	-	-	8.987	9.249	1,528,776	9.1827	-1.52%
2012-03-14	0	9.900	-	-	9.880	10.32	241,200	2,419,804	10.032	9.277	-	-	9.258	9.671	257,393	9.4012	-3.13%
2012-03-13	0	10.22	9.870	10.68	10.18	10.24	169,678	1,730,947	10.201	9.577	9.249	10.01	9.540	9.596	181,069	9.5596	2.00%
2012-03-12	0	10.02	10.00	10.56	10.00	10.30	348,000	3,528,380	10.139	9.390	9.371	9.896	9.371	9.652	371,363	9.5012	-2.91%
2012-03-09	0	10.32	9.940	10.74	10.30	10.30	60,000	618,000	10.300	9.671	9.315	10.06	9.652	9.652	64,028	9.6520	0.39%
2012-03-08	0	10.28	9.900	10.74	10.26	10.30	544,000	5,589,920	10.276	9.633	9.277	10.06	9.615	9.652	580,521	9.6291	1.38%
2012-03-07	0	10.14	9.850	10.66	10.14	10.16	61,200	621,768	10.160	9.502	9.230	9.989	9.502	9.521	65,309	9.5205	-0.78%
2012-03-06	0	10.22	9.890	10.74	10.22	10.32	301,600	3,091,964	10.252	9.577	9.268	10.06	9.577	9.671	321,848	9.6069	-1.92%
2012-03-05	0	10.42	9.980	10.48	10.40	10.54	164,800	1,728,016	10.486	9.764	9.352	9.821	9.746	9.877	175,864	9.8259	-0.76%
2012-03-02	0	10.50	10.12	10.64	10.14	10.50	68,200	692,772	10.158	9.839	9.483	9.971	9.502	9.839	72,779	9.5189	3.96%
2012-03-01	0	10.10	9.820	10.10	10.10	10.24	649,800	6,618,240	10.185	9.465	9.202	9.465	9.465	9.596	693,424	9.5443	0.20%
2012-02-29	0	10.08	9.780	10.48	10.08	10.22	272,600	2,762,272	10.133	9.446	9.165	9.821	9.446	9.577	290,901	9.4956	-1.75%
2012-02-28	0	10.26	10.26	10.38	10.14	10.38	2,077,400	21,310,648	10.258	9.615	9.615	9.727	9.502	9.727	2,216,864	9.6130	-1.54%
2012-02-27	0	10.42	9.940	10.50	-	-	0	0	-	9.764	9.315	9.839	-	-	0	-	0.19%
2012-02-24	0	10.40	9.920	-	10.40	10.40	1,200	12,480	10.400	9.746	9.296	-	9.746	9.746	1,281	9.7457	4.52%
2012-02-23	0	9.950	9.880	-	9.950	10.02	10,600	106,044	10.004	9.324	9.258	-	9.324	9.390	11,312	9.3748	-0.50%
2012-02-22	0	10.00	9.730	-	9.680	9.980	202,400	1,998,264	9.8728	9.371	9.118	-	9.071	9.352	215,988	9.2517	3.41%
2012-02-21	0	9.670	9.390	-	9.490	9.700	390,400	3,753,208	9.6138	9.062	8.799	-	8.893	9.090	416,609	9.0089	0.21%
2012-02-20	0	9.650	9.270	-	9.650	9.680	20,000	193,300	9.6650	9.043	8.687	-	9.043	9.071	21,343	9.0570	2.44%
2012-02-17	0	9.420	9.170	-	9.320	9.500	50,000	471,000	9.4200	8.827	8.593	-	8.734	8.902	53,357	8.8274	0.64%
2012-02-16	0	9.360	9.100	-	-	-	0	0	-	8.771	8.528	-	-	-	0	-	0.00%
2012-02-15	0	9.360	9.110	-	9.310	9.320	62,400	580,968	9.3104	8.771	8.537	-	8.724	8.734	66,589	8.7247	1.08%
2012-02-14	0	9.260	9.030	-	9.180	9.270	107,400	994,782	9.2624	8.677	8.462	-	8.602	8.687	114,610	8.6797	-0.54%
2012-02-13	0	9.310	9.090	-	9.240	9.370	222,401	2,065,945	9.2893	8.724	8.518	-	8.659	8.781	237,332	8.7049	-3.22%
2012-02-10	0	9.620	-	-	9.490	9.630	181,000	1,741,690	9.6226	9.015	-	-	8.893	9.024	193,151	9.0172	1.05%
2012-02-09	0	9.520	9.310	-	9.220	9.620	941,000	8,900,454	9.4585	8.921	8.724	-	8.640	9.015	1,004,173	8.8635	1.60%
2012-02-08	0	9.370	9.360	9.460	9.320	9.390	180,000	1,685,200	9.3622	8.781	8.771	8.865	8.734	8.799	192,084	8.7732	2.85%
2012-02-07	0	9.110	8.870	9.300	9.110	9.350	400,000	3,682,400	9.2060	8.537	8.312	8.715	8.537	8.762	426,854	8.6268	-2.88%
2012-02-06	0	9.380	9.140	-	9.330	9.600	184,200	1,733,092	9.4088	8.790	8.565	-	8.743	8.996	196,566	8.8168	-1.05%
2012-02-03	0	9.480	9.270	9.500	9.190	9.460	364,800	3,390,036	9.2929	8.884	8.687	8.902	8.612	8.865	389,290	8.7082	2.60%
2012-02-02	0	9.240	8.970	-	8.870	9.230	143,400	1,297,414	9.0475	8.659	8.406	-	8.312	8.649	153,027	8.4783	2.44%
2012-02-01	0	9.020	-	-	8.850	9.170	109,400	1,002,628	9.1648	8.453	-	-	8.293	8.593	116,744	8.5882	-0.33%
2012-01-31	0	9.050	8.870	-	8.960	9.030	57,200	514,216	8.9898	8.481	8.312	-	8.396	8.462	61,040	8.4242	1.00%
2012-01-30	0	8.960	-	-	8.970	9.080	75,000	677,600	9.0347	8.396	-	-	8.406	8.509	80,035	8.4663	-4.27%
2012-01-27	0	9.360	-	9.500	9.360	9.380	126,000	1,181,360	9.3759	8.771	-	8.902	8.771	8.790	134,459	8.7860	-0.11%
2012-01-26	0	9.370	9.330	9.500	9.100	9.360	120,400	1,121,840	9.3176	8.781	8.743	8.902	8.528	8.771	128,483	8.7314	1.19%
2012-01-20	0	9.260	9.070	9.400	9.210	9.230	114,000	1,052,140	9.2293	8.677	8.499	8.809	8.631	8.649	121,653	8.6487	0.98%
2012-01-19	0	9.170	8.930	-	9.000	9.120	170,000	1,542,200	9.0718	8.593	8.368	-	8.434	8.546	181,413	8.5011	2.57%
2012-01-18	0	8.940	8.810	-	8.940	9.060	180,000	1,621,200	9.0067	8.378	8.256	-	8.378	8.490	192,084	8.4401	-0.45%
2012-01-17	0	8.980	-	-	8.560	8.720	470,800	4,080,760	8.6677	8.415	-	-	8.021	8.171	502,407	8.1224	4.42%
2012-01-16	0	8.600	8.570	-	8.620	8.750	238,000	2,070,780	8.7008	8.059	8.031	-	8.078	8.200	253,978	8.1534	-2.71%
2012-01-13	0	8.840	8.750	-	8.770	8.840	243,000	2,139,690	8.8053	8.284	8.200	-	8.218	8.284	259,314	8.2514	-0.90%
2012-01-12	0	8.920	-	-	8.900	8.900	5,000	44,500	8.9000	8.359	-	-	8.340	8.340	5,336	8.3401	0.45%
2012-01-11	0	8.880	-	-	8.840	8.860	60,989	540,354	8.8599	8.321	-	-	8.284	8.303	65,083	8.3025	-0.22%
2012-01-10	0	8.900	-	-	8.740	8.920	480,000	4,241,400	8.8363	8.340	-	-	8.190	8.359	512,224	8.2804	1.95%
2012-01-09	0	8.730	-	-	8.210	8.730	540,000	4,545,800	8.4181	8.181	-	-	7.694	8.181	576,252	7.8886	5.18%
2012-01-06	0	8.300	-	-	8.190	8.380	545,400	4,509,648	8.2685	7.778	-	-	7.675	7.853	582,015	7.7483	-0.84%
2012-01-05	0	8.370	-	-	8.350	8.550	351,600	2,981,308	8.4793	7.843	-	-	7.825	8.012	375,204	7.9458	-2.90%
2012-01-04	0	8.620	-	-	8.560	8.860	351,600	3,057,348	8.6955	8.078	-	-	8.021	8.303	375,204	8.1485	-2.38%
2012-01-03	0	8.830	-	-	8.790	8.830	122,000	1,074,860	8.8103	8.275	-	-	8.237	8.275	130,190	8.2561	1.49%
2011-12-30	0	8.700	5.390	-	8.600	8.780	616,800	5,374,190	8.7130	8.153	5.051	-	8.059	8.228	658,208	8.1649	2.47%
2011-12-29	0	8.490	5.390	-	8.470	8.510	467,600	3,971,924	8.4943	7.956	5.051	-	7.937	7.975	498,992	7.9599	-0.93%
2011-12-28	0	8.570	5.390	-	8.530	8.700	416,000	3,587,620	8.6241	8.031	5.051	-	7.993	8.153	443,928	8.0815	-3.71%
2011-12-23	0	8.900	5.390	-	8.630	8.970	562,000	4,955,316	8.8173	8.340	5.051	-	8.087	8.406	599,729	8.2626	2.77%
2011-12-22	0	8.660	5.390	-	8.550	8.680	566,000	4,882,300	8.6260	8.115	5.051	-	8.012	8.134	603,998	8.0833	-0.46%
2011-12-21	0	8.700	5.390	-	8.640	8.860	355,600	3,109,480	8.7443	8.153	5.051	-	8.096	8.303	379,473	8.1942	0.35%
2011-12-20	0	8.670	5.390	-	8.670	8.800	350,000	3,052,000	8.7200	8.125	5.051	-	8.125	8.246	373,497	8.1714	0.00%
2011-12-19	0	8.670	5.390	-	8.520	8.710	650,000	5,596,500	8.6100	8.125	5.051	-	7.984	8.162	693,637	8.0683	-0.46%
2011-12-16	0	8.710	5.390	-	8.340	8.770	1,142,000	9,852,346	8.6273	8.162	5.051	-	7.815	8.218	1,218,667	8.0845	4.31%
2011-12-15	0	8.350	5.390	-	8.310	8.390	350,000	2,922,500	8.3500	7.825	5.051	-	7.787	7.862	373,497	7.8247	-0.83%
2011-12-14	0	8.420	5.390	-	8.440	8.550	300,000	2,545,000	8.4833	7.890	5.051	-	7.909	8.012	320,140	7.9496	-2.09%
2011-12-13	0	8.600	5.390	-	8.600	8.760	702,515	6,095,402	8.6765	8.059	5.051	-	8.059	8.209	749,677	8.1307	-1.83%
2011-12-12	0	8.760	5.390	-	8.820	9.030	452,600	4,032,238	8.9091	8.209	5.051	-	8.265	8.462	482,985	8.3486	-2.99%
2011-12-09	0	9.030	5.390	-	8.990	9.230	1,510,000	13,663,100	9.0484	8.462	5.051	-	8.424	8.649	1,611,372	8.4792	-0.77%
2011-12-08	0	9.100	9.070	-	8.970	9.100	200,000	1,811,000	9.0550	8.528	8.499	-	8.406	8.528	213,427	8.4853	-0.33%
2011-12-07	0	9.130	5.390	-	9.070	9.150	530,200	4,827,020	9.1041	8.556	5.051	-	8.499	8.574	565,794	8.5314	1.11%
2011-12-06	0	9.030	5.390	-	9.000	9.070	200,000	1,806,500	9.0325	8.462	5.051	-	8.434	8.499	213,427	8.4643	0.11%
2011-12-05	0	9.020	5.390	-	8.900	9.010	100,000	895,500	8.9550	8.453	5.051	-	8.340	8.443	106,713	8.3916	-0.55%
2011-12-02	0	9.070	5.390	-	8.960	9.170	321,400	2,892,838	9.0007	8.499	5.051	-	8.396	8.593	342,977	8.4345	-0.98%
2011-12-01	0	9.160	9.170	-	9.060	9.240	768,600	7,013,584	9.1251	8.584	8.593	-	8.490	8.659	820,199	8.5511	6.64%
2011-11-30	0	8.590	5.390	-	8.490	8.700	1,024,000	8,798,080	8.5919	8.050	5.051	-	7.956	8.153	1,092,745	8.0514	-1.49%
2011-11-29	0	8.720	5.390	-	8.400	8.760	480,000	4,124,960	8.5937	8.171	5.051	-	7.872	8.209	512,224	8.0530	3.07%
2011-11-28	0	8.460	5.390	-	8.430	8.500	640,000	5,420,160	8.4690	7.928	5.051	-	7.900	7.965	682,966	7.9362	0.71%
2011-11-25	0	8.400	7.900	-	8.380	8.510	960,400	8,112,168	8.4467	7.872	7.403	-	7.853	7.975	1,024,875	7.9153	-1.75%
2011-11-24	0	8.550	7.900	-	8.300	8.590	532,200	4,506,318	8.4673	8.012	7.403	-	7.778	8.050	567,929	7.9347	1.66%
2011-11-23	0	8.410	8.230	-	8.400	8.440	194,600	1,639,138	8.4231	7.881	7.712	-	7.872	7.909	207,664	7.8932	-1.87%
2011-11-22	0	8.570	7.900	-	8.370	8.580	2,684,600	22,765,854	8.4802	8.031	7.403	-	7.843	8.040	2,864,827	7.9467	0.47%
2011-11-21	0	8.530	8.460	8.570	8.420	8.540	220,800	1,869,240	8.4658	7.993	7.928	8.031	7.890	8.003	235,623	7.9332	1.19%
2011-11-18	0	8.430	5.390	-	8.430	8.740	962,400	8,245,232	8.5674	7.900	5.051	-	7.900	8.190	1,027,010	8.0284	-4.85%
2011-11-17	0	8.860	5.390	-	8.840	8.930	389,000	3,457,960	8.8894	8.303	5.051	-	8.284	8.368	415,115	8.3301	-0.67%
2011-11-16	0	8.920	8.830	9.010	8.890	9.200	448,000	4,028,800	8.9929	8.359	8.275	8.443	8.331	8.621	478,076	8.4271	-3.36%
2011-11-15	0	9.230	5.390	-	9.200	9.250	512,000	4,718,720	9.2163	8.649	5.051	-	8.621	8.668	546,372	8.6365	-0.22%
2011-11-14	0	9.250	9.210	9.260	9.070	9.270	4,090,800	37,570,080	9.1840	8.668	8.631	8.677	8.499	8.687	4,365,431	8.6063	3.12%
2011-11-11	0	8.970	5.390	-	8.890	8.990	3,289,112	29,414,744	8.9431	8.406	5.051	-	8.331	8.424	3,509,923	8.3805	1.47%
2011-11-10	0	8.840	5.390	-	8.870	9.040	324,800	2,913,470	8.9700	8.284	5.051	-	8.312	8.471	346,605	8.4057	-5.66%
2011-11-09	0	9.370	5.400	-	9.250	9.400	268,000	2,503,540	9.3416	8.781	5.060	-	8.668	8.809	285,992	8.7539	0.43%
2011-11-08	0	9.330	5.390	-	9.300	9.440	706,000	6,599,780	9.3481	8.743	5.051	-	8.715	8.846	753,396	8.7600	-0.74%
2011-11-07	0	9.400	5.390	-	9.400	9.680	549,600	5,231,908	9.5195	8.809	5.051	-	8.809	9.071	586,497	8.9206	-2.89%
2011-11-04	0	9.680	5.390	-	9.700	9.730	158,000	1,536,440	9.7243	9.071	5.051	-	9.090	9.118	168,607	9.1125	2.11%
2011-11-03	0	9.480	5.390	-	9.320	9.570	1,152,000	10,867,840	9.4339	8.884	5.051	-	8.734	8.968	1,229,338	8.8404	-0.11%
2011-11-02	0	9.490	8.630	-	9.010	9.490	962,200	8,919,706	9.2701	8.893	8.087	-	8.443	8.893	1,026,796	8.6869	3.94%
2011-11-01	0	9.130	8.700	-	9.120	9.460	448,000	4,140,160	9.2414	8.556	8.153	-	8.546	8.865	478,076	8.6600	-3.49%
2011-10-31	0	9.460	8.490	-	9.320	9.500	542,000	5,122,200	9.4506	8.865	7.956	-	8.734	8.902	578,387	8.8560	1.28%
2011-10-28	0	9.340	9.280	-	9.410	9.710	276,400	2,622,108	9.4866	8.752	8.696	-	8.818	9.099	294,956	8.8898	1.08%
2011-10-27	0	9.240	8.640	-	9.090	9.230	1,550,600	14,203,740	9.1602	8.659	8.096	-	8.518	8.649	1,654,698	8.5839	1.65%
2011-10-26	0	9.090	5.390	-	8.640	9.060	780,200	6,960,346	8.9212	8.518	5.051	-	8.096	8.490	832,578	8.3600	4.60%
2011-10-25	0	8.690	5.390	-	8.360	8.710	513,400	4,389,794	8.5504	8.143	5.051	-	7.834	8.162	547,866	8.0125	4.45%
2011-10-24	0	8.320	5.390	-	8.080	8.330	1,358,000	11,153,196	8.2130	7.797	5.051	-	7.572	7.806	1,449,168	7.6963	3.35%
2011-10-21	0	8.050	5.390	-	7.950	8.080	300,800	2,408,134	8.0058	7.544	5.051	-	7.450	7.572	320,994	7.5021	0.63%
2011-10-20	0	8.000	5.390	8.150	7.930	8.130	1,603,400	12,814,210	7.9919	7.497	5.051	7.637	7.431	7.619	1,711,042	7.4891	-1.96%
2011-10-19	0	8.160	5.390	-	8.150	8.310	715,000	5,881,298	8.2256	7.647	5.051	-	7.637	7.787	763,001	7.7081	-0.97%
2011-10-18	0	8.240	5.390	-	8.200	8.520	2,443,715	20,424,241	8.3579	7.722	5.051	-	7.684	7.984	2,607,771	7.8321	-4.74%
2011-10-17	0	8.650	8.550	-	8.550	8.770	1,990,000	17,174,092	8.6302	8.106	8.012	-	8.012	8.218	2,123,596	8.0873	0.46%
2011-10-14	0	8.610	5.390	-	8.560	8.820	1,123,400	9,748,124	8.6773	8.068	5.051	-	8.021	8.265	1,198,818	8.1314	-3.15%
2011-10-13	0	8.890	8.670	-	8.670	8.920	1,029,200	9,082,490	8.8248	8.331	8.125	-	8.125	8.359	1,098,294	8.2696	2.77%
2011-10-12	0	8.650	5.390	-	8.350	8.700	1,002,236	8,551,404	8.5323	8.106	5.051	-	7.825	8.153	1,069,520	7.9956	4.09%
2011-10-11	0	8.310	5.390	-	8.240	8.310	512,000	4,241,920	8.2850	7.787	5.051	-	7.722	7.787	546,372	7.7638	2.09%
2011-10-10	0	8.140	5.390	-	8.060	8.400	6,931,200	56,753,332	8.1881	7.628	5.051	-	7.553	7.872	7,396,518	7.6730	-2.63%
2011-10-07	0	8.360	5.390	-	8.200	8.400	5,364,200	44,726,128	8.3379	7.834	5.051	-	7.684	7.872	5,724,319	7.8134	2.58%
2011-10-06	0	8.150	5.390	-	7.960	8.170	4,284,400	34,542,664	8.0624	7.637	5.051	-	7.459	7.656	4,572,028	7.5552	4.49%
2011-10-04	0	7.800	5.390	-	7.730	8.030	4,215,000	33,251,142	7.8888	7.309	5.051	-	7.244	7.525	4,497,969	7.3925	-1.52%
2011-10-03	0	7.920	5.500	-	7.900	8.220	2,182,600	17,571,896	8.0509	7.422	5.154	-	7.403	7.703	2,329,126	7.5444	-5.60%
2011-09-30	0	8.390	8.300	-	8.390	8.670	6,879,200	58,413,888	8.4914	7.862	7.778	-	7.862	8.125	7,341,027	7.9572	-2.67%
2011-09-28	0	8.620	8.390	-	8.580	8.790	6,932,200	60,229,468	8.6884	8.078	7.862	-	8.040	8.237	7,397,585	8.1418	-2.71%
2011-09-27	0	8.860	-	-	8.660	8.860	8,444,200	73,702,278	8.7282	8.303	-	-	8.115	8.303	9,011,091	8.1791	2.90%
2011-09-26	0	8.610	-	-	8.580	9.000	6,679,200	58,374,980	8.7398	8.068	-	-	8.040	8.434	7,127,600	8.1900	-2.82%
2011-09-23	0	8.860	-	-	8.770	8.960	6,255,400	55,470,628	8.8676	8.303	-	-	8.218	8.396	6,675,349	8.3098	-0.23%
2011-09-22	0	8.880	8.800	-	8.880	9.370	4,501,000	40,886,762	9.0839	8.321	8.246	-	8.321	8.781	4,803,169	8.5125	-6.82%
2011-09-21	0	9.530	-	-	9.350	9.630	4,081,400	38,916,920	9.5352	8.930	-	-	8.762	9.024	4,355,400	8.9353	0.53%
2011-09-20	0	9.480	-	-	9.300	9.480	2,857,600	26,800,128	9.3785	8.884	-	-	8.715	8.884	3,049,441	8.7885	0.42%
2011-09-19	0	9.440	9.380	-	9.430	9.640	2,519,400	24,020,664	9.5343	8.846	8.790	-	8.837	9.034	2,688,537	8.9345	-4.55%
2011-09-16	0	9.890	-	-	9.860	10.02	3,468,000	34,459,680	9.9365	9.268	-	-	9.240	9.390	3,700,820	9.3114	0.71%
2011-09-15	0	9.820	-	-	9.700	9.900	2,985,000	29,359,438	9.8357	9.202	-	-	9.090	9.277	3,185,394	9.2169	0.10%
2011-09-14	0	9.810	-	-	9.630	9.810	553,204	5,378,865	9.7231	9.193	-	-	9.024	9.193	590,343	9.1114	3.15%
2011-09-12	0	9.510	9.510	-	9.500	9.560	307,200	2,922,932	9.5148	8.912	8.912	-	8.902	8.959	327,823	8.9162	-3.45%
2011-09-09	0	9.850	9.840	9.860	9.880	9.950	2,559,800	25,363,972	9.9086	9.230	9.221	9.240	9.258	9.324	2,731,649	9.2852	-1.30%
2011-09-08	0	9.980	-	-	9.980	10.02	300,000	3,000,000	10.000	9.352	-	-	9.352	9.390	320,140	9.3709	-0.99%
2011-09-07	0	10.08	-	-	9.970	10.08	300,000	3,007,500	10.025	9.446	-	-	9.343	9.446	320,140	9.3943	1.41%
2011-09-06	0	9.940	-	-	9.920	9.940	76,600	761,372	9.9396	9.315	-	-	9.296	9.315	81,742	9.3143	0.20%
2011-09-05	0	9.920	9.910	9.920	9.910	9.920	3,000	29,740	9.9133	9.296	9.287	9.296	9.287	9.296	3,201	9.2897	-2.17%
2011-09-02	0	10.14	-	-	10.14	10.26	182,600	1,860,604	10.190	9.502	-	-	9.502	9.615	194,859	9.5485	-0.20%
2011-09-01	0	10.16	-	10.80	10.16	10.38	505,800	5,221,840	10.324	9.521	-	10.12	9.521	9.727	539,756	9.6744	-2.12%
2011-08-31	0	10.38	10.08	-	-	-	0	0	-	9.727	9.446	-	-	-	0	-	0.39%
2011-08-30	0	10.34	10.08	10.80	10.34	10.60	76,000	805,080	10.593	9.690	9.446	10.12	9.690	9.933	81,102	9.9267	0.00%
2011-08-29	0	10.34	-	10.48	10.30	10.48	93,600	966,576	10.327	9.690	-	9.821	9.652	9.821	99,884	9.6770	-1.34%
2011-08-26	0	10.48	-	11.20	-	-	0	0	-	9.821	-	10.50	-	-	0	-	0.38%
2011-08-25	0	10.44	-	11.20	10.22	10.44	180,800	1,875,368	10.373	9.783	-	10.50	9.577	9.783	192,938	9.7201	3.37%
2011-08-24	0	10.10	-	11.20	-	-	0	0	-	9.465	-	10.50	-	-	0	-	-0.20%
2011-08-23	0	10.12	-	11.20	10.06	10.10	213,200	2,152,952	10.098	9.483	-	10.50	9.427	9.465	227,513	9.4630	1.71%
2011-08-22	0	9.950	-	11.20	9.940	10.18	629,400	6,360,212	10.105	9.324	-	10.50	9.315	9.540	671,654	9.4695	-1.29%
2011-08-19	0	10.08	-	11.00	10.04	10.16	284,200	2,858,812	10.059	9.446	-	10.31	9.408	9.521	303,279	9.4263	-1.37%
2011-08-18	0	10.22	-	11.00	10.20	10.52	624,200	6,441,944	10.320	9.577	-	10.31	9.558	9.858	666,105	9.6711	-2.29%
2011-08-17	0	10.46	-	11.00	10.44	10.70	604,000	6,371,252	10.548	9.802	-	10.31	9.783	10.03	644,549	9.8848	-2.06%
2011-08-16	0	10.68	10.68	10.70	10.68	10.88	281,000	3,046,920	10.843	10.01	10.01	10.03	10.01	10.20	299,865	10.161	-2.02%
2011-08-15	0	10.90	-	11.00	10.64	10.86	50,400	544,080	10.795	10.21	-	10.31	9.971	10.18	53,784	10.116	2.44%
2011-08-12	0	10.64	10.60	10.64	10.58	10.70	136,000	1,447,040	10.640	9.971	9.933	9.971	9.914	10.03	145,130	9.9706	1.14%
2011-08-11	0	10.52	-	10.70	10.28	10.64	801,790	8,408,999	10.488	9.858	-	10.03	9.633	9.971	855,617	9.8280	1.15%
2011-08-10	0	10.40	-	10.60	10.40	10.44	86,000	897,120	10.432	9.746	-	9.933	9.746	9.783	91,774	9.7754	4.73%
2011-08-09	0	9.930	9.910	11.00	9.580	10.14	1,194,400	11,950,518	10.006	9.305	9.287	10.31	8.977	9.502	1,274,585	9.3760	-1.49%
2011-08-08	0	10.08	-	11.00	9.640	10.08	1,581,800	15,648,522	9.8929	9.446	-	10.31	9.034	9.446	1,687,992	9.2705	0.60%
2011-08-05	0	10.02	-	11.00	9.970	10.14	667,800	6,719,528	10.062	9.390	-	10.31	9.343	9.502	712,632	9.4292	-3.65%
2011-08-04	0	10.40	-	11.00	10.40	10.42	211,600	2,203,240	10.412	9.746	-	10.31	9.746	9.764	225,806	9.7572	0.00%
2011-08-03	0	10.40	-	11.00	10.28	10.42	943,000	9,746,224	10.335	9.746	-	10.31	9.633	9.764	1,006,307	9.6851	0.58%
2011-08-02	0	10.34	-	12.50	10.22	10.40	438,600	4,521,304	10.309	9.690	-	11.71	9.577	9.746	468,045	9.6600	-0.19%
2011-08-01	0	10.36	-	12.50	10.22	10.40	386,600	3,990,692	10.323	9.708	-	11.71	9.577	9.746	412,554	9.6731	1.37%
2011-07-29	0	10.22	-	11.20	10.20	10.26	176,400	1,805,808	10.237	9.577	-	10.50	9.558	9.615	188,242	9.5930	0.20%
2011-07-28	0	10.20	10.00	11.20	10.12	10.26	363,400	3,714,752	10.222	9.558	9.371	10.50	9.483	9.615	387,796	9.5791	-0.58%
2011-07-27	0	10.26	-	11.20	10.14	10.30	128,800	1,320,664	10.254	9.615	-	10.50	9.502	9.652	137,447	9.6085	0.20%
2011-07-26	0	10.24	10.00	11.20	10.18	10.30	691,600	7,079,096	10.236	9.596	9.371	10.50	9.540	9.652	738,030	9.5919	-0.19%
2011-07-25	0	10.26	-	12.50	10.24	10.50	214,000	2,204,940	10.304	9.615	-	11.71	9.596	9.839	228,367	9.6553	-2.84%
2011-07-22	0	10.56	10.20	12.50	10.42	10.64	582,200	6,152,784	10.568	9.896	9.558	11.71	9.764	9.971	621,285	9.9033	1.89%
2011-07-21	0	10.42	10.20	12.50	10.40	10.54	518,400	5,432,700	10.480	9.712	9.507	11.65	9.693	9.824	556,197	9.7676	-0.57%
2011-07-20	0	10.48	10.20	12.50	10.48	10.60	1,077,600	11,357,284	10.539	9.768	9.507	11.65	9.768	9.880	1,156,169	9.8232	-0.95%
2011-07-19	0	10.58	10.20	12.50	10.32	10.58	1,379,000	14,422,148	10.458	9.861	9.507	11.65	9.619	9.861	1,479,544	9.7477	1.15%
2011-07-18	0	10.46	10.20	12.80	10.42	10.58	2,907,400	30,472,700	10.481	9.749	9.507	11.93	9.712	9.861	3,119,381	9.7688	-1.32%
2011-07-15	0	10.60	-	12.80	10.58	10.60	600,000	6,354,000	10.590	9.880	-	11.93	9.861	9.880	643,747	9.8703	-1.30%
2011-07-14	0	10.74	10.74	10.76	10.70	10.80	2,025,200	21,781,008	10.755	10.01	10.01	10.03	9.973	10.07	2,172,859	10.024	0.00%
2011-07-13	0	10.74	10.30	12.80	10.64	10.74	3,339,093	35,742,331	10.704	10.01	9.600	11.93	9.917	10.01	3,582,550	9.9768	1.32%
2011-07-12	0	10.60	8.240	12.80	10.58	10.94	1,859,000	20,067,300	10.795	9.880	7.680	11.93	9.861	10.20	1,994,541	10.061	-4.33%
2011-07-11	0	11.08	8.240	12.80	11.00	11.18	1,371,000	15,158,132	11.056	10.33	7.680	11.93	10.25	10.42	1,470,961	10.305	-1.07%
2011-07-08	0	11.20	11.18	11.20	11.16	11.26	1,269,800	14,241,264	11.215	10.44	10.42	10.44	10.40	10.49	1,362,382	10.453	0.90%
2011-07-07	0	11.10	11.08	11.10	10.92	11.14	1,371,600	15,152,432	11.047	10.35	10.33	10.35	10.18	10.38	1,471,605	10.297	0.91%
2011-07-06	0	11.00	10.98	11.02	10.86	11.02	1,392,000	15,264,760	10.966	10.25	10.23	10.27	10.12	10.27	1,493,492	10.221	-0.54%
2011-07-05	0	11.06	11.08	11.10	11.04	11.16	491,600	5,436,024	11.058	10.31	10.33	10.35	10.29	10.40	527,443	10.306	0.73%
2011-07-04	0	10.98	10.96	11.00	10.96	11.10	2,940,200	32,405,224	11.021	10.23	10.22	10.25	10.22	10.35	3,154,573	10.272	3.00%
2011-06-30	0	10.66	8.240	11.00	10.44	10.68	1,273,000	13,498,660	10.604	9.936	7.680	10.25	9.731	9.954	1,365,816	9.8832	1.91%
2011-06-29	0	10.46	8.240	11.00	10.44	10.56	482,000	5,046,520	10.470	9.749	7.680	10.25	9.731	9.842	517,143	9.7585	-0.38%
2011-06-28	0	10.50	8.240	10.70	10.36	10.58	846,400	8,831,692	10.434	9.786	7.680	9.973	9.656	9.861	908,112	9.7253	0.96%
2011-06-27	0	10.40	8.240	10.70	10.40	10.60	638,000	6,666,460	10.449	9.693	7.680	9.973	9.693	9.880	684,517	9.7389	-0.38%
2011-06-24	0	10.44	8.240	11.00	10.36	10.48	528,200	5,501,184	10.415	9.731	7.680	10.25	9.656	9.768	566,712	9.7072	2.55%
2011-06-23	0	10.18	9.000	11.00	10.08	10.28	1,400,200	14,242,948	10.172	9.488	8.388	10.25	9.395	9.581	1,502,290	9.4808	-0.20%
2011-06-22	0	10.20	9.000	11.00	10.14	10.40	1,146,600	11,737,372	10.237	9.507	8.388	10.25	9.451	9.693	1,230,200	9.5410	-1.16%
2011-06-21	0	10.32	9.000	11.00	10.28	10.50	916,000	9,469,236	10.338	9.619	8.388	10.25	9.581	9.786	982,786	9.6351	0.58%
2011-06-20	0	10.26	9.000	11.00	10.18	10.50	549,000	5,655,748	10.302	9.563	8.388	10.25	9.488	9.786	589,028	9.6018	0.20%
2011-06-17	0	10.24	10.18	10.60	10.28	10.40	1,382,800	14,283,460	10.329	9.544	9.488	9.880	9.581	9.693	1,483,621	9.6274	-0.78%
2011-06-16	0	10.32	10.28	10.80	10.32	10.42	750,800	7,787,256	10.372	9.619	9.581	10.07	9.619	9.712	805,542	9.6671	-1.71%
2011-06-15	0	10.50	10.42	10.90	-	-	0	0	-	9.786	9.712	10.16	-	-	0	-	-0.94%
2011-06-14	0	10.60	10.18	11.00	10.66	10.76	478,000	5,097,580	10.664	9.880	9.488	10.25	9.936	10.03	512,851	9.9397	2.32%
2011-06-13	0	10.36	10.18	10.60	10.44	10.44	2,096	21,872	10.435	9.656	9.488	9.880	9.731	9.731	2,249	9.7260	-0.77%
2011-06-10	0	10.44	10.26	11.00	10.32	10.44	901,000	9,385,320	10.417	9.731	9.563	10.25	9.619	9.731	966,693	9.7087	0.38%
2011-06-09	0	10.40	10.30	11.00	10.38	11.00	34,000	355,508	10.456	9.693	9.600	10.25	9.675	10.25	36,479	9.7456	-1.14%
2011-06-08	0	10.52	10.30	11.00	10.26	10.50	367,000	3,804,140	10.366	9.805	9.600	10.25	9.563	9.786	393,758	9.6611	2.14%
2011-06-07	0	10.30	9.000	10.48	10.26	10.32	376,600	3,880,852	10.305	9.600	8.388	9.768	9.563	9.619	404,058	9.6047	0.39%
2011-06-03	0	10.26	9.010	10.48	10.12	10.40	1,855,400	18,938,052	10.207	9.563	8.398	9.768	9.432	9.693	1,990,679	9.5134	0.98%
2011-06-02	0	10.16	10.06	12.80	10.10	10.30	1,225,800	12,470,228	10.173	9.470	9.376	11.93	9.414	9.600	1,315,174	9.4818	-2.12%
2011-06-01	0	10.38	10.00	12.80	10.38	10.38	150,000	1,557,000	10.380	9.675	9.320	11.93	9.675	9.675	160,937	9.6746	-0.19%
2011-05-31	0	10.40	10.00	10.50	10.10	10.40	1,646,600	16,976,128	10.310	9.693	9.320	9.786	9.414	9.693	1,766,655	9.6092	0.78%
2011-05-30	0	10.32	10.30	10.32	10.30	10.54	2,036,000	21,175,640	10.401	9.619	9.600	9.619	9.600	9.824	2,184,447	9.6938	-1.71%
2011-05-27	0	10.50	10.50	10.54	10.50	10.64	1,023,000	10,802,820	10.560	9.786	9.786	9.824	9.786	9.917	1,097,588	9.8423	-0.76%
2011-05-26	0	10.58	10.18	10.90	10.50	10.66	2,400,200	25,414,804	10.589	9.861	9.488	10.16	9.786	9.936	2,575,201	9.8691	0.00%
2011-05-25	0	10.58	10.44	12.80	10.44	10.60	1,047,200	11,034,236	10.537	9.861	9.731	11.93	9.731	9.880	1,123,552	9.8208	0.76%
2011-05-24	0	10.50	10.44	12.80	10.34	10.50	1,222,400	12,771,540	10.448	9.786	9.731	11.93	9.637	9.786	1,311,526	9.7379	1.55%
2011-05-23	0	10.34	10.34	10.80	10.32	10.58	2,259,600	23,544,964	10.420	9.637	9.637	10.07	9.619	9.861	2,424,350	9.7119	-3.36%
2011-05-20	0	10.70	9.000	10.80	-	-	0	0	-	9.973	8.388	10.07	-	-	0	-	-0.74%
2011-05-19	0	10.78	9.000	11.00	10.72	10.78	313,200	3,375,920	10.779	10.05	8.388	10.25	9.992	10.05	336,036	10.046	-0.92%
2011-05-18	0	10.88	9.000	11.10	-	-	0	0	-	10.14	8.388	10.35	-	-	0	-	-0.37%
2011-05-17	0	10.92	9.000	11.10	10.92	10.96	158,000	1,725,680	10.922	10.18	8.388	10.35	10.18	10.22	169,520	10.180	-1.27%
2011-05-16	0	11.06	10.44	11.10	10.98	11.02	1,066,600	11,720,932	10.989	10.31	9.731	10.35	10.23	10.27	1,144,367	10.242	0.91%
2011-05-13	0	10.96	9.000	12.80	10.88	10.92	171,400	1,865,024	10.881	10.22	8.388	11.93	10.14	10.18	183,897	10.142	1.29%
2011-05-12	0	10.82	9.000	12.80	10.68	10.94	284,692	3,066,861	10.773	10.08	8.388	11.93	9.954	10.20	305,449	10.040	0.00%
2011-05-11	0	10.82	10.00	12.80	10.66	10.90	775,200	8,361,652	10.786	10.08	9.320	11.93	9.936	10.16	831,721	10.053	1.12%
2011-05-09	0	10.70	10.00	12.80	10.66	11.00	398,400	4,267,308	10.711	9.973	9.320	11.93	9.936	10.25	427,448	9.9832	0.19%
2011-05-06	0	10.68	10.44	12.80	10.56	10.68	919,400	9,764,136	10.620	9.954	9.731	11.93	9.842	9.954	986,434	9.8984	0.75%
2011-05-05	0	10.60	10.40	12.80	10.46	10.64	1,451,400	15,382,456	10.598	9.880	9.693	11.93	9.749	9.917	1,557,223	9.8781	1.53%
2011-05-04	0	10.44	10.40	12.80	10.44	10.64	1,731,600	18,342,776	10.593	9.731	9.693	11.93	9.731	9.917	1,857,853	9.8731	-2.79%
2011-05-03	0	10.74	10.70	12.80	10.68	10.74	1,305,000	13,985,020	10.717	10.01	9.973	11.93	9.954	10.01	1,400,149	9.9882	0.00%
2011-04-29	0	10.74	10.50	12.80	10.50	10.74	852,600	9,052,688	10.618	10.01	9.786	11.93	9.786	10.01	914,764	9.8962	2.09%
2011-04-28	0	10.52	10.44	12.00	10.52	10.80	1,663,000	17,681,672	10.632	9.805	9.731	11.18	9.805	10.07	1,784,251	9.9099	-2.41%
2011-04-27	0	10.78	10.70	12.00	10.76	11.06	1,885,800	20,643,400	10.947	10.05	9.973	11.18	10.03	10.31	2,023,296	10.203	-1.82%
2011-04-26	0	10.98	10.90	12.00	10.94	11.28	1,424,200	15,858,944	11.135	10.23	10.16	11.18	10.20	10.51	1,528,040	10.379	-2.49%
2011-04-21	0	11.26	11.00	12.80	11.12	11.26	401,600	4,494,304	11.191	10.49	10.25	11.93	10.36	10.49	430,881	10.430	1.08%
2011-04-20	0	11.14	11.04	12.80	11.04	11.22	1,105,600	12,341,380	11.163	10.38	10.29	11.93	10.29	10.46	1,186,210	10.404	-0.54%
2011-04-19	0	11.20	11.02	11.60	11.14	11.24	942,400	10,546,872	11.192	10.44	10.27	10.81	10.38	10.48	1,011,111	10.431	-1.93%
2011-04-18	0	11.42	11.38	12.80	11.30	11.48	556,600	6,361,496	11.429	10.64	10.61	11.93	10.53	10.70	597,182	10.653	0.71%
2011-04-15	0	11.34	11.32	12.80	11.18	11.36	892,400	10,092,752	11.310	10.57	10.55	11.93	10.42	10.59	957,466	10.541	0.89%
2011-04-14	0	11.24	11.20	12.80	11.12	11.24	884,800	9,902,568	11.192	10.48	10.44	11.93	10.36	10.48	949,312	10.431	-0.71%
2011-04-13	0	11.32	9.000	12.80	10.94	11.34	1,325,490	14,831,769	11.190	10.55	8.388	11.93	10.20	10.57	1,422,133	10.429	2.17%
2011-04-12	0	11.08	9.000	12.80	11.04	11.24	1,608,600	17,895,608	11.125	10.33	8.388	11.93	10.29	10.48	1,725,885	10.369	-1.60%
2011-04-11	0	11.26	10.84	11.80	11.28	11.62	703,400	8,063,924	11.464	10.49	10.10	11.00	10.51	10.83	754,686	10.685	-3.26%
2011-04-08	0	11.64	9.000	11.80	11.50	11.64	639,600	7,390,776	11.555	10.85	8.388	11.00	10.72	10.85	686,234	10.770	0.17%
2011-04-07	0	11.62	-	12.00	11.56	11.84	1,348,600	15,684,720	11.630	10.83	-	11.18	10.77	11.04	1,446,928	10.840	-1.69%
2011-04-06	0	11.82	11.62	12.80	11.44	11.80	782,600	9,079,068	11.601	11.02	10.83	11.93	10.66	11.00	839,660	10.813	2.60%
2011-04-04	0	11.52	11.44	11.80	11.44	11.50	67,000	769,280	11.482	10.74	10.66	11.00	10.66	10.72	71,885	10.702	1.05%
2011-04-01	0	11.40	-	11.80	11.12	11.38	488,000	5,487,664	11.245	10.63	-	11.00	10.36	10.61	523,581	10.481	2.33%
2011-03-31	0	11.14	-	11.26	11.14	11.28	616,200	6,925,728	11.239	10.38	-	10.49	10.38	10.51	661,128	10.476	-1.24%
2011-03-30	0	11.28	10.92	11.80	11.24	11.30	754,400	8,500,720	11.268	10.51	10.18	11.00	10.48	10.53	809,404	10.502	-0.18%
2011-03-29	0	11.30	-	11.80	11.22	11.44	300,200	3,392,644	11.301	10.53	-	11.00	10.46	10.66	322,088	10.533	-0.70%
2011-03-28	0	11.38	-	11.80	-	-	0	0	-	10.61	-	11.00	-	-	0	-	0.00%
2011-03-25	0	11.38	-	11.80	11.16	11.38	1,203,600	13,541,740	11.251	10.61	-	11.00	10.40	10.61	1,291,356	10.486	2.89%
2011-03-24	0	11.06	-	11.46	11.04	11.18	1,408,800	15,616,084	11.085	10.31	-	10.68	10.29	10.42	1,511,517	10.331	0.00%
2011-03-23	0	11.06	-	11.20	10.96	11.14	1,537,800	17,011,364	11.062	10.31	-	10.44	10.22	10.38	1,649,922	10.310	2.22%
2011-03-22	0	10.82	-	11.80	10.74	10.84	704,200	7,581,664	10.766	10.08	-	11.00	10.01	10.10	755,544	10.035	-0.37%
2011-03-21	0	10.86	-	11.80	10.70	10.80	216,200	2,319,720	10.730	10.12	-	11.00	9.973	10.07	231,963	10.000	2.26%
2011-03-18	0	10.62	-	11.26	10.48	10.64	1,837,000	19,411,500	10.567	9.898	-	10.49	9.768	9.917	1,970,937	9.8489	1.34%
2011-03-17	0	10.48	-	11.26	10.32	10.50	1,896,000	19,725,352	10.404	9.768	-	10.49	9.619	9.786	2,034,239	9.6967	-0.95%
2011-03-16	0	10.58	-	11.26	10.52	10.64	2,056,400	21,772,152	10.588	9.861	-	10.49	9.805	9.917	2,206,334	9.8680	-0.19%
2011-03-15	0	10.60	-	11.26	10.52	10.76	2,532,800	26,848,552	10.600	9.880	-	10.49	9.805	10.03	2,717,469	9.8800	-1.85%
2011-03-14	0	10.80	-	11.26	10.70	10.78	487,000	5,232,356	10.744	10.07	-	10.49	9.973	10.05	522,508	10.014	-0.18%
2011-03-11	0	10.82	-	11.26	10.82	11.04	572,491	6,235,128	10.891	10.08	-	10.49	10.08	10.29	614,232	10.151	-1.99%
2011-03-10	0	11.04	10.80	11.26	10.90	11.10	479,800	5,270,324	10.984	10.29	10.07	10.49	10.16	10.35	514,783	10.238	0.18%
2011-03-09	0	11.02	10.80	11.02	11.00	11.14	1,984,800	21,936,340	11.052	10.27	10.07	10.27	10.25	10.38	2,129,514	10.301	-0.54%
2011-03-08	0	11.08	11.02	11.20	11.00	11.12	3,558,400	39,427,444	11.080	10.33	10.27	10.44	10.25	10.36	3,817,846	10.327	0.00%
2011-03-07	0	11.08	-	11.26	11.08	11.14	492,000	5,476,200	11.131	10.33	-	10.49	10.33	10.38	527,872	10.374	0.36%
2011-03-04	0	11.04	-	11.80	10.82	11.06	544,400	5,963,092	10.954	10.29	-	11.00	10.08	10.31	584,093	10.209	2.60%
2011-03-03	0	10.76	-	11.80	10.70	10.80	820,600	8,834,432	10.766	10.03	-	11.00	9.973	10.07	880,431	10.034	-0.19%
2011-03-02	0	10.78	-	11.80	10.60	10.78	708,600	7,616,856	10.749	10.05	-	11.00	9.880	10.05	760,265	10.019	-0.92%
2011-03-01	0	10.88	-	11.80	10.86	10.92	113,400	1,235,268	10.893	10.14	-	11.00	10.12	10.18	121,668	10.153	1.12%
2011-02-28	0	10.76	-	11.80	10.46	10.74	2,144,800	22,614,224	10.544	10.03	-	11.00	9.749	10.01	2,301,179	9.8272	1.32%
2011-02-25	0	10.62	-	11.80	10.60	10.72	750,000	7,986,000	10.648	9.898	-	11.00	9.880	9.992	804,683	9.9244	0.38%
2011-02-24	0	10.58	-	11.80	10.58	10.70	397,000	4,206,500	10.596	9.861	-	11.00	9.861	9.973	425,946	9.8757	-0.94%
2011-02-23	0	10.68	-	11.80	10.62	10.76	650,000	6,954,000	10.699	9.954	-	11.00	9.898	10.03	697,392	9.9714	0.38%
2011-02-22	0	10.64	-	11.00	10.68	10.80	40,600	435,384	10.724	9.917	-	10.25	9.954	10.07	43,560	9.9950	-3.45%
2011-02-21	0	11.02	10.84	11.10	10.92	11.02	992,200	10,880,784	10.966	10.27	10.10	10.35	10.18	10.27	1,064,542	10.221	0.55%
2011-02-18	0	10.96	10.80	10.98	10.92	11.16	3,277,600	36,195,596	11.043	10.22	10.07	10.23	10.18	10.40	3,516,573	10.293	-0.18%
2011-02-17	0	10.98	10.96	11.00	10.72	11.00	4,692,400	51,205,768	10.913	10.23	10.22	10.25	9.992	10.25	5,034,527	10.171	0.55%
2011-02-16	0	10.92	10.88	10.92	10.74	10.92	3,055,200	33,201,576	10.867	10.18	10.14	10.18	10.01	10.18	3,277,958	10.129	0.74%
2011-02-15	0	10.84	10.80	10.86	10.72	10.86	5,560,400	60,123,548	10.813	10.10	10.07	10.12	9.992	10.12	5,965,814	10.078	0.93%
2011-02-14	0	10.74	-	11.80	10.62	10.80	2,626,200	28,151,008	10.719	10.01	-	11.00	9.898	10.07	2,817,679	9.9909	1.70%
2011-02-11	0	10.56	10.52	10.76	10.20	10.58	4,735,579	49,322,446	10.415	9.842	9.805	10.03	9.507	9.861	5,080,855	9.7075	2.92%
2011-02-10	0	10.26	10.02	10.30	10.02	10.32	6,242,400	64,112,756	10.271	9.563	9.339	9.600	9.339	9.619	6,697,539	9.5726	0.98%
2011-02-09	0	10.16	10.14	11.80	10.14	10.80	7,554,200	77,508,364	10.260	9.470	9.451	11.00	9.451	10.07	8,104,984	9.5630	-4.51%
2011-02-08	0	10.64	10.62	11.80	10.56	10.62	379,000	4,011,440	10.584	9.917	9.898	11.00	9.842	9.898	406,633	9.8650	1.33%
2011-02-07	0	10.50	10.42	11.80	10.44	10.52	1,084,800	11,355,132	10.468	9.786	9.712	11.00	9.731	9.805	1,163,894	9.7562	-0.38%
2011-02-02	0	10.54	10.48	11.80	10.48	10.58	885,000	9,329,812	10.542	9.824	9.768	11.00	9.768	9.861	949,526	9.8258	1.15%
2011-02-01	0	10.42	-	11.80	10.32	10.42	2,695,000	28,012,280	10.394	9.712	-	11.00	9.619	9.712	2,891,495	9.6878	0.39%
2011-01-31	0	10.38	10.26	11.80	10.26	10.38	1,541,400	15,943,208	10.343	9.675	9.563	11.00	9.563	9.675	1,653,785	9.6404	-1.52%
2011-01-28	0	10.54	10.46	12.90	10.44	10.68	2,027,200	21,345,488	10.530	9.824	9.749	12.02	9.731	9.954	2,175,005	9.8140	-0.19%
2011-01-27	0	10.56	10.40	12.90	10.40	10.60	1,152,800	12,122,376	10.516	9.842	9.693	12.02	9.693	9.880	1,236,852	9.8010	-2.22%
2011-01-26	0	10.80	10.40	10.84	10.76	10.88	2,073,200	22,441,736	10.825	10.07	9.693	10.10	10.03	10.14	2,224,359	10.089	0.37%
2011-01-25	0	10.76	10.42	12.90	10.76	10.84	796,800	8,590,868	10.782	10.03	9.712	12.02	10.03	10.10	854,895	10.049	-0.55%
2011-01-24	0	10.82	10.40	11.32	10.72	10.92	1,950,200	21,053,012	10.795	10.08	9.693	10.55	9.992	10.18	2,092,391	10.062	0.00%
2011-01-21	0	10.82	10.68	12.90	10.68	11.02	2,323,800	25,195,276	10.842	10.08	9.954	12.02	9.954	10.27	2,493,231	10.105	0.56%
2011-01-20	0	10.76	10.54	10.78	10.76	10.94	724,200	7,867,612	10.864	10.03	9.824	10.05	10.03	10.20	777,002	10.126	-3.58%
2011-01-19	0	11.16	11.12	11.28	10.84	11.16	1,475,200	16,277,292	11.034	10.40	10.36	10.51	10.10	10.40	1,582,758	10.284	2.20%
2011-01-18	0	10.92	10.84	10.94	10.90	11.14	1,257,400	13,845,828	11.012	10.18	10.10	10.20	10.16	10.38	1,349,078	10.263	-0.91%
2011-01-17	0	11.02	10.82	11.04	10.96	11.70	922,600	10,250,964	11.111	10.27	10.08	10.29	10.22	10.90	989,868	10.356	-5.81%
2011-01-14	0	11.70	11.66	11.72	11.62	11.74	1,713,000	19,968,880	11.657	10.90	10.87	10.92	10.83	10.94	1,837,896	10.865	0.52%
2011-01-13	0	11.64	11.60	11.64	11.62	11.78	761,600	8,887,416	11.669	10.85	10.81	10.85	10.83	10.98	817,129	10.876	-1.02%
2011-01-12	0	11.76	11.72	12.02	11.68	11.94	3,260,600	38,291,232	11.744	10.96	10.92	11.20	10.89	11.13	3,498,334	10.946	1.03%
2011-01-11	0	11.64	11.56	11.66	11.46	11.70	4,735,400	54,916,972	11.597	10.85	10.77	10.87	10.68	10.90	5,080,663	10.809	2.46%
2011-01-10	0	11.36	11.16	11.50	11.28	11.76	1,767,400	20,145,912	11.399	10.59	10.40	10.72	10.51	10.96	1,896,263	10.624	-1.39%
2011-01-07	0	11.52	11.50	-	11.48	11.94	4,292,400	49,987,064	11.646	10.74	10.72	-	10.70	11.13	4,605,363	10.854	-0.86%
2011-01-06	0	11.62	11.58	11.64	11.42	11.64	5,546,400	64,303,884	11.594	10.83	10.79	10.85	10.64	10.85	5,950,793	10.806	0.69%
2011-01-05	0	11.54	11.50	11.80	11.44	11.56	7,190,800	82,888,772	11.527	10.76	10.72	11.00	10.66	10.77	7,715,088	10.744	1.94%
2011-01-04	0	11.32	11.20	11.36	10.92	11.34	7,695,800	86,413,532	11.229	10.55	10.44	10.59	10.18	10.57	8,256,908	10.466	5.20%
2011-01-03	0	10.76	10.72	10.78	10.68	10.78	3,208,800	34,451,804	10.737	10.03	9.992	10.05	9.954	10.05	3,442,757	10.007	1.70%
2010-12-31	0	10.58	10.28	10.62	10.54	10.84	1,814,800	19,225,492	10.594	9.861	9.581	9.898	9.824	10.10	1,947,119	9.8738	-0.19%
2010-12-30	0	10.60	10.38	10.62	10.50	10.64	3,343,800	35,450,108	10.602	9.880	9.675	9.898	9.786	9.917	3,587,600	9.8813	-0.38%
2010-12-29	0	10.64	10.50	-	10.44	10.72	4,563,200	48,542,092	10.638	9.917	9.786	-	9.731	9.992	4,895,907	9.9148	1.53%
2010-12-28	0	10.48	-	10.48	10.48	10.86	2,855,000	30,450,628	10.666	9.768	-	9.768	9.768	10.12	3,063,161	9.9409	-6.09%
2010-12-24	0	11.16	-	-	11.02	11.20	2,013,600	22,459,120	11.154	10.40	-	-	10.27	10.44	2,160,414	10.396	1.45%
2010-12-23	0	11.00	-	-	10.96	11.26	3,870,200	42,773,964	11.052	10.25	-	-	10.22	10.49	4,152,380	10.301	-1.96%
2010-12-22	0	11.22	-	-	11.14	11.38	2,134,200	24,071,128	11.279	10.46	-	-	10.38	10.61	2,289,807	10.512	0.36%
2010-12-21	0	11.18	-	-	10.72	11.22	5,417,600	59,849,592	11.047	10.42	-	-	9.992	10.46	5,812,602	10.297	6.07%
2010-12-20	0	10.54	10.52	-	10.42	10.74	3,695,200	38,920,408	10.533	9.824	9.805	-	9.712	10.01	3,964,621	9.8169	-1.13%
2010-12-17	0	10.66	10.60	-	10.60	10.68	1,600,400	17,027,464	10.640	9.936	9.880	-	9.880	9.954	1,717,087	9.9165	0.00%
2010-12-16	0	10.66	10.38	10.68	10.64	10.80	2,095,400	22,439,296	10.709	9.936	9.675	9.954	9.917	10.07	2,248,178	9.9811	0.38%
2010-12-15	0	10.62	10.40	-	10.56	10.72	3,953,400	42,129,244	10.657	9.898	9.693	-	9.842	9.992	4,241,646	9.9323	-1.48%
2010-12-14	0	10.78	-	-	10.64	10.76	1,835,400	19,607,936	10.683	10.05	-	-	9.917	10.03	1,969,221	9.9572	0.19%
2010-12-13	0	10.76	10.50	-	10.56	10.80	497,000	5,306,992	10.678	10.03	9.786	-	9.842	10.07	533,237	9.9524	1.70%
2010-12-10	0	10.58	10.50	-	10.54	10.66	1,628,000	17,268,580	10.607	9.861	9.786	-	9.824	9.936	1,746,699	9.8864	-0.56%
2010-12-09	0	10.64	10.52	10.66	10.60	10.70	1,595,200	16,975,500	10.642	9.917	9.805	9.936	9.880	9.973	1,711,508	9.9184	-2.39%
2010-12-08	0	10.90	-	10.94	10.90	11.40	895,000	9,856,896	11.013	10.16	-	10.20	10.16	10.63	960,255	10.265	-1.27%
2010-12-07	0	11.04	11.02	11.06	11.00	11.04	520,600	5,740,112	11.026	10.29	10.27	10.31	10.25	10.29	558,557	10.277	1.47%
2010-12-06	0	10.88	-	11.30	11.02	11.02	6,400	70,528	11.020	10.14	-	10.53	10.27	10.27	6,867	10.271	-1.45%
2010-12-03	0	11.04	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	0.18%
2010-12-02	0	11.02	-	-	10.82	11.02	16,000	175,628	10.977	10.27	-	-	10.08	10.27	17,167	10.231	1.85%
2010-12-01	0	10.82	10.50	-	10.76	10.76	200	2,152	10.760	10.08	9.786	-	10.03	10.03	215	10.029	0.93%
2010-11-30	0	10.72	10.54	-	10.58	10.92	315,000	3,422,384	10.865	9.992	9.824	-	9.861	10.18	337,967	10.126	-1.47%
2010-11-29	0	10.88	-	-	10.76	10.82	12,200	131,648	10.791	10.14	-	-	10.03	10.08	13,090	10.058	1.30%
2010-11-26	0	10.74	10.62	10.90	10.74	10.84	22,800	246,172	10.797	10.01	9.898	10.16	10.01	10.10	24,462	10.063	-1.29%
2010-11-25	0	10.88	10.74	-	10.80	10.92	996,800	10,816,584	10.851	10.14	10.01	-	10.07	10.18	1,069,478	10.114	3.42%
2010-11-24	0	10.52	10.48	-	10.44	10.54	87,600	918,848	10.489	9.805	9.768	-	9.731	9.824	93,987	9.7763	1.15%
2010-11-23	0	10.40	10.22	10.38	10.38	10.56	535,200	5,613,856	10.489	9.693	9.525	9.675	9.675	9.842	574,222	9.7765	-3.17%
2010-11-22	0	10.74	10.68	-	10.64	10.82	133,800	1,433,296	10.712	10.01	9.954	-	9.917	10.08	143,555	9.9843	-0.37%
2010-11-19	0	10.78	10.62	11.00	10.54	10.80	251,400	2,687,788	10.691	10.05	9.898	10.25	9.824	10.07	269,730	9.9647	0.94%
2010-11-18	0	10.68	10.58	10.72	10.56	10.68	240,000	2,546,672	10.611	9.954	9.861	9.992	9.842	9.954	257,499	9.8900	1.91%
2010-11-17	0	10.48	10.40	10.58	10.50	10.70	847,800	8,987,508	10.601	9.768	9.693	9.861	9.786	9.973	909,614	9.8806	-1.50%
2010-11-16	0	10.64	10.50	11.20	10.52	10.92	862,800	9,124,444	10.575	9.917	9.786	10.44	9.805	10.18	925,708	9.8567	-2.56%
2010-11-15	0	10.92	10.86	11.02	10.80	11.02	1,671,600	18,202,676	10.889	10.18	10.12	10.27	10.07	10.27	1,793,478	10.149	1.11%
2010-11-12	0	10.80	10.74	11.04	10.76	11.42	1,457,800	16,302,592	11.183	10.07	10.01	10.29	10.03	10.64	1,564,090	10.423	-5.26%
2010-11-11	0	11.40	11.30	11.80	11.40	11.72	992,000	11,459,100	11.552	10.63	10.53	11.00	10.63	10.92	1,064,328	10.767	-0.52%
2010-11-10	0	11.46	11.40	11.52	11.44	11.62	1,011,800	11,641,852	11.506	10.68	10.63	10.74	10.66	10.83	1,085,571	10.724	-2.55%
2010-11-09	0	11.76	-	11.90	11.74	12.00	1,033,800	12,275,276	11.874	10.96	-	11.09	10.94	11.18	1,109,175	11.067	-2.16%
2010-11-08	0	12.02	12.00	12.06	11.90	12.06	1,482,800	17,790,104	11.998	11.20	11.18	11.24	11.09	11.24	1,590,912	11.182	1.52%
2010-11-05	0	11.84	11.54	11.84	11.64	12.00	2,891,200	34,154,620	11.813	11.04	10.76	11.04	10.85	11.18	3,102,000	11.011	2.78%
2010-11-04	0	11.52	11.50	11.52	11.42	11.52	1,705,600	19,563,336	11.470	10.74	10.72	10.74	10.64	10.74	1,829,957	10.691	0.70%
2010-11-03	0	11.44	-	11.70	11.30	11.50	1,170,200	13,328,828	11.390	10.66	-	10.90	10.53	10.72	1,255,520	10.616	1.06%
2010-11-02	0	11.32	10.78	11.60	11.16	11.36	1,028,200	11,600,804	11.283	10.55	10.05	10.81	10.40	10.59	1,103,167	10.516	1.43%
2010-11-01	0	11.16	11.12	11.20	10.98	11.16	831,000	9,208,560	11.081	10.40	10.36	10.44	10.23	10.40	891,589	10.328	2.01%
2010-10-29	0	10.94	10.78	11.00	10.80	10.96	2,132,600	23,257,712	10.906	10.20	10.05	10.25	10.07	10.22	2,288,090	10.165	-0.55%
2010-10-28	0	11.00	10.80	11.50	11.06	11.24	2,194,600	24,526,912	11.176	10.25	10.07	10.72	10.31	10.48	2,354,610	10.417	0.36%
2010-10-27	0	10.96	10.72	11.36	10.94	11.38	4,907,800	54,604,948	11.126	10.22	9.992	10.59	10.20	10.61	5,265,632	10.370	0.00%
2010-10-26	0	10.96	-	12.38	10.70	11.14	4,371,000	48,273,496	11.044	10.22	-	11.54	9.973	10.38	4,689,694	10.294	1.67%
2010-10-25	0	10.78	10.72	10.96	10.58	10.84	2,981,600	32,047,928	10.749	10.05	9.992	10.22	9.861	10.10	3,198,991	10.018	1.89%
2010-10-22	0	10.58	10.50	10.60	10.56	10.70	2,181,000	23,145,328	10.612	9.861	9.786	9.880	9.842	9.973	2,340,019	9.8911	0.00%
2010-10-21	0	10.58	10.50	10.58	10.42	10.64	2,892,800	30,579,092	10.571	9.861	9.786	9.861	9.712	9.917	3,103,717	9.8524	0.76%
2010-10-20	0	10.50	10.46	10.78	10.42	10.76	644,800	6,768,760	10.498	9.786	9.749	10.05	9.712	10.03	691,813	9.7841	-6.58%
2010-10-19	0	11.24	11.20	11.50	11.02	11.30	109,800	1,226,068	11.166	10.48	10.44	10.72	10.27	10.53	117,806	10.408	-0.71%
2010-10-18	0	11.32	-	11.50	11.28	11.50	2,050,200	23,772,980	11.595	10.55	-	10.72	10.51	10.72	2,199,682	10.807	0.35%
2010-10-15	0	11.28	11.28	11.30	11.18	11.50	320,800	3,608,036	11.247	10.51	10.51	10.53	10.42	10.72	344,190	10.483	0.18%
2010-10-14	0	11.26	11.02	11.50	11.12	11.48	569,200	6,386,344	11.220	10.49	10.27	10.72	10.36	10.70	610,701	10.457	-0.53%
2010-10-13	0	11.32	11.20	11.40	10.92	11.32	3,162,600	35,272,424	11.153	10.55	10.44	10.63	10.18	10.55	3,393,188	10.395	6.99%
2010-10-12	0	10.58	-	-	10.50	10.74	3,690,600	39,202,736	10.622	9.861	-	-	9.786	10.01	3,959,685	9.9005	-0.94%
2010-10-11	0	10.68	10.30	-	10.14	10.80	186,800	1,943,316	10.403	9.954	9.600	-	9.451	10.07	200,420	9.6962	3.49%
2010-10-08	0	10.32	10.14	-	10.14	10.36	2,248,800	23,120,248	10.281	9.619	9.451	-	9.451	9.656	2,412,762	9.5825	0.19%
2010-10-07	0	10.30	10.20	-	10.26	10.40	397,800	4,113,840	10.342	9.600	9.507	-	9.563	9.693	426,804	9.6387	-0.39%
2010-10-06	0	10.34	10.34	10.38	10.18	10.34	1,382,820	14,247,719	10.303	9.637	9.637	9.675	9.488	9.637	1,483,643	9.6032	1.57%
2010-10-05	0	10.18	10.14	10.20	10.18	10.18	150,000	1,527,000	10.180	9.488	9.451	9.507	9.488	9.488	160,937	9.4882	-0.39%
2010-10-04	0	10.22	10.16	10.24	10.10	10.24	1,397,200	14,189,856	10.156	9.525	9.470	9.544	9.414	9.544	1,499,071	9.4658	2.82%
2010-09-30	0	9.940	9.930	9.950	9.700	9.960	7,623,420	75,272,575	9.8739	9.265	9.255	9.274	9.041	9.283	8,179,251	9.2029	3.76%
2010-09-29	0	9.580	9.560	9.570	9.570	9.700	3,812,400	36,729,164	9.6341	8.929	8.910	8.920	8.920	9.041	4,090,366	8.9794	0.31%
2010-09-28	0	9.550	9.540	9.560	9.530	9.820	8,679,600	83,659,338	9.6386	8.901	8.892	8.910	8.882	9.153	9,312,438	8.9836	-2.55%
2010-09-27	0	9.800	9.790	9.810	9.480	9.820	4,040,800	39,437,272	9.7598	9.134	9.125	9.143	8.836	9.153	4,335,419	9.0965	1.45%
2010-09-24	0	9.660	9.650	-	9.550	9.650	5,654,000	54,206,100	9.5872	9.004	8.994	-	8.901	8.994	6,066,239	8.9357	0.62%
2010-09-22	0	9.600	9.590	-	9.530	9.620	7,600,800	72,883,672	9.5889	8.948	8.938	-	8.882	8.966	8,154,982	8.9373	0.63%
2010-09-21	0	9.540	9.420	-	9.520	9.610	4,757,000	45,416,870	9.5474	8.892	8.780	-	8.873	8.957	5,103,837	8.8986	-0.52%
2010-09-20	0	9.590	-	-	9.530	9.800	3,766,800	36,065,998	9.5747	8.938	-	-	8.882	9.134	4,041,441	8.9240	-0.52%
2010-09-17	0	9.640	9.610	9.640	9.440	9.660	6,679,400	64,283,340	9.6241	8.985	8.957	8.985	8.798	9.004	7,166,402	8.9701	2.66%
2010-09-16	0	9.390	9.390	9.400	9.300	9.410	6,625,600	62,284,324	9.4006	8.752	8.752	8.761	8.668	8.771	7,108,679	8.7617	-1.16%
2010-09-15	0	9.500	-	-	9.440	9.550	4,319,800	41,066,164	9.5065	8.854	-	-	8.798	8.901	4,634,761	8.8605	0.00%
2010-09-14	0	9.500	9.490	9.510	9.440	9.510	7,925,000	75,263,500	9.4970	8.854	8.845	8.864	8.798	8.864	8,502,819	8.8516	-0.42%
2010-09-13	0	9.540	9.530	9.560	9.320	9.560	10,395,800	99,097,132	9.5324	8.892	8.882	8.910	8.687	8.910	11,153,768	8.8846	2.69%
2010-09-10	0	9.290	9.240	9.290	9.200	9.330	11,686,000	108,572,414	9.2908	8.659	8.612	8.659	8.575	8.696	12,538,038	8.6594	-0.54%
2010-09-09	0	9.340	9.330	9.350	9.320	9.620	7,174,200	67,430,208	9.3990	8.705	8.696	8.715	8.687	8.966	7,697,278	8.7603	-2.20%
2010-09-08	0	9.550	9.510	9.550	9.540	9.630	6,325,000	60,622,500	9.5846	8.901	8.864	8.901	8.892	8.976	6,786,162	8.9333	-2.55%
2010-09-07	0	9.800	9.790	9.810	9.720	9.850	4,603,200	44,970,818	9.7695	9.134	9.125	9.143	9.059	9.181	4,938,824	9.1056	1.03%
2010-09-06	0	9.700	9.690	-	9.630	9.730	3,621,200	35,032,472	9.6743	9.041	9.032	-	8.976	9.069	3,885,225	9.0168	2.65%
2010-09-03	0	9.450	9.450	9.460	9.450	9.500	8,342,000	78,989,818	9.4689	8.808	8.808	8.817	8.808	8.854	8,950,223	8.8255	-0.42%
2010-09-02	0	9.490	-	9.500	9.460	9.510	6,792,200	64,386,404	9.4795	8.845	-	8.854	8.817	8.864	7,287,426	8.8353	-0.32%
2010-09-01	0	9.520	9.500	9.630	9.390	9.630	3,467,000	32,955,080	9.5054	8.873	8.854	8.976	8.752	8.976	3,719,782	8.8594	-0.10%
2010-08-31	0	9.530	9.510	9.550	9.440	9.540	6,207,200	58,994,730	9.5042	8.882	8.864	8.901	8.798	8.892	6,659,773	8.8584	-0.73%
2010-08-30	0	9.600	9.570	9.620	9.530	9.630	8,126,600	78,074,360	9.6073	8.948	8.920	8.966	8.882	8.976	8,719,118	8.9544	0.63%
2010-08-27	0	9.540	-	9.540	9.530	9.740	2,819,000	27,052,144	9.5964	8.892	-	8.892	8.882	9.078	3,024,536	8.9442	-1.14%
2010-08-26	0	9.650	9.630	9.660	9.620	9.770	11,636,500	112,791,530	9.6929	8.994	8.976	9.004	8.966	9.106	12,484,928	9.0342	0.10%
2010-08-25	0	9.640	9.600	9.650	9.600	9.850	11,245,000	108,651,862	9.6622	8.985	8.948	8.994	8.948	9.181	12,064,884	9.0056	-2.63%
2010-08-24	0	9.900	-	9.920	9.860	10.00	7,657,600	76,128,048	9.9415	9.227	-	9.246	9.190	9.320	8,215,923	9.2659	0.92%
2010-08-23	0	9.810	9.690	10.06	9.730	9.980	6,834,400	67,113,076	9.8199	9.143	9.032	9.376	9.069	9.302	7,332,703	9.1526	-1.60%
2010-08-20	0	9.970	9.940	-	9.940	10.12	5,762,000	57,511,424	9.9812	9.292	9.265	-	9.265	9.432	6,182,113	9.3029	-1.48%
2010-08-19	0	10.12	10.08	10.12	10.08	10.20	2,979,400	30,186,704	10.132	9.432	9.395	9.432	9.395	9.507	3,196,631	9.4433	-1.17%
2010-08-18	0	10.24	10.22	10.26	10.16	10.42	3,227,000	33,177,900	10.281	9.544	9.525	9.563	9.470	9.712	3,462,284	9.5827	-1.54%
2010-08-17	0	10.40	10.06	-	10.32	10.40	1,579,000	16,374,484	10.370	9.693	9.376	-	9.619	9.693	1,694,126	9.6654	0.97%
2010-08-16	0	10.30	10.28	10.32	10.22	10.34	1,545,200	15,897,504	10.288	9.600	9.581	9.619	9.525	9.637	1,657,862	9.5892	0.78%
2010-08-13	0	10.22	10.08	-	9.930	10.26	2,826,800	28,646,886	10.134	9.525	9.395	-	9.255	9.563	3,032,905	9.4454	2.40%
2010-08-12	0	9.980	9.960	10.00	9.940	10.18	6,890,800	69,004,130	10.014	9.302	9.283	9.320	9.265	9.488	7,393,215	9.3334	0.10%
2010-08-11	0	9.970	9.960	-	9.800	10.10	10,749,000	106,899,870	9.9451	9.292	9.283	-	9.134	9.414	11,532,720	9.2693	1.94%
2010-08-10	0	9.780	9.770	9.800	9.770	10.16	12,586,000	124,223,684	9.8700	9.115	9.106	9.134	9.106	9.470	13,503,657	9.1993	-3.36%
2010-08-09	0	10.12	9.860	-	10.00	10.14	2,940,600	29,621,120	10.073	9.432	9.190	-	9.320	9.451	3,155,002	9.3886	0.40%
2010-08-06	0	10.08	10.02	10.12	9.760	10.08	4,288,200	42,493,546	9.9094	9.395	9.339	9.432	9.097	9.395	4,600,857	9.2360	1.00%
2010-08-05	0	9.980	9.960	9.990	9.960	10.14	5,363,200	53,650,680	10.004	9.302	9.283	9.311	9.283	9.451	5,754,236	9.3237	-2.73%
2010-08-04	0	10.26	9.880	10.30	10.22	10.40	3,325,800	34,243,612	10.296	9.563	9.209	9.600	9.525	9.693	3,568,287	9.5967	-1.16%
2010-08-03	0	10.38	10.20	-	10.34	10.66	2,279,200	23,981,460	10.522	9.675	9.507	-	9.637	9.936	2,445,379	9.8068	-2.08%
2010-08-02	0	10.60	-	-	10.44	10.60	912,000	9,603,260	10.530	9.880	-	-	9.731	9.880	978,495	9.8143	1.34%
2010-07-30	0	10.46	-	-	10.38	10.50	321,000	3,356,700	10.457	9.749	-	-	9.675	9.786	344,404	9.7464	-0.19%
2010-07-29	0	10.48	-	-	10.40	10.52	873,600	9,164,540	10.491	9.768	-	-	9.693	9.805	937,295	9.7776	0.19%
2010-07-28	0	10.46	10.44	10.46	10.12	10.50	2,355,800	24,434,676	10.372	9.749	9.731	9.749	9.432	9.786	2,527,564	9.6673	2.55%
2010-07-27	0	10.20	10.00	10.26	10.12	10.26	3,244,300	33,069,703	10.193	9.507	9.320	9.563	9.432	9.563	3,480,845	9.5005	0.39%
2010-07-26	0	10.16	10.00	10.16	9.990	10.20	3,946,000	39,931,350	10.120	9.470	9.320	9.470	9.311	9.507	4,233,707	9.4318	-0.20%
2010-07-23	0	10.18	10.10	10.18	10.04	10.20	4,764,000	48,226,524	10.123	9.488	9.414	9.488	9.358	9.507	5,111,348	9.4352	0.59%
2010-07-22	0	10.12	9.950	-	9.780	10.14	4,855,000	48,288,514	9.9461	9.432	9.274	-	9.115	9.451	5,208,983	9.2702	3.48%
2010-07-21	0	9.780	9.660	-	9.640	9.900	5,357,000	51,974,796	9.7022	9.115	9.004	-	8.985	9.227	5,747,584	9.0429	0.31%
2010-07-20	0	9.750	9.740	9.750	9.590	9.730	5,524,400	53,434,290	9.6724	9.087	9.078	9.087	8.938	9.069	5,927,189	9.0151	1.77%
2010-07-19	0	9.580	9.500	-	9.190	9.560	4,613,000	43,728,750	9.4795	8.929	8.854	-	8.565	8.910	4,949,338	8.8353	3.34%
2010-07-16	0	9.270	9.200	-	8.970	9.270	4,495,800	41,097,114	9.1412	8.640	8.575	-	8.360	8.640	4,823,593	8.5200	2.43%
2010-07-15	0	9.050	9.010	-	9.020	9.270	6,628,200	60,399,602	9.1125	8.435	8.398	-	8.407	8.640	7,111,468	8.4933	0.44%
2010-07-14	0	9.010	9.010	9.050	8.980	9.190	4,623,000	41,809,664	9.0438	8.398	8.398	8.435	8.370	8.565	4,960,067	8.4293	-0.44%
2010-07-13	0	9.050	8.900	-	9.000	9.230	4,117,600	37,296,118	9.0577	8.435	8.295	-	8.388	8.603	4,417,818	8.4422	-2.58%
2010-07-12	0	9.290	9.100	-	9.030	9.440	5,309,200	49,173,324	9.2619	8.659	8.482	-	8.416	8.798	5,696,299	8.6325	3.91%
2010-07-09	0	8.940	-	-	8.720	9.020	3,686,800	32,889,076	8.9208	8.332	-	-	8.127	8.407	3,955,608	8.3145	2.52%
2010-07-08	0	8.720	-	8.780	8.700	8.880	1,121,000	9,795,692	8.7384	8.127	-	8.183	8.109	8.277	1,202,733	8.1445	0.23%
2010-07-07	0	8.700	8.660	-	8.610	8.680	2,569,000	22,234,576	8.6550	8.109	8.071	-	8.025	8.090	2,756,308	8.0668	-0.11%
2010-07-06	0	8.710	-	-	8.550	8.780	1,427,600	12,377,510	8.6702	8.118	-	-	7.969	8.183	1,531,688	8.0810	2.47%
2010-07-05	0	8.500	-	-	8.360	8.560	1,156,400	9,786,016	8.4625	7.922	-	-	7.792	7.978	1,240,714	7.8874	-0.23%
2010-07-02	0	8.520	8.220	-	8.240	8.560	2,241,800	18,922,890	8.4409	7.941	7.661	-	7.680	7.978	2,405,252	7.8673	1.79%
2010-06-30	0	8.370	8.300	-	8.320	8.440	1,090,400	9,123,532	8.3671	7.801	7.736	-	7.755	7.866	1,169,902	7.7985	-1.76%
2010-06-29	0	8.520	8.450	-	8.500	9.020	1,407,600	12,283,806	8.7268	7.941	7.876	-	7.922	8.407	1,510,229	8.1337	-5.12%
2010-06-28	0	8.980	8.950	-	8.980	9.170	1,049,200	9,516,132	9.0699	8.370	8.342	-	8.370	8.547	1,125,698	8.4535	-1.32%
2010-06-25	0	9.100	9.010	-	9.020	9.210	346,800	3,165,474	9.1277	8.482	8.398	-	8.407	8.584	372,086	8.5074	-1.19%
2010-06-24	0	9.210	9.200	9.210	9.180	9.290	37,400	345,278	9.2320	8.584	8.575	8.584	8.556	8.659	40,127	8.6047	-0.75%
2010-06-23	0	9.280	9.160	-	9.260	9.280	12,000	111,220	9.2683	8.649	8.538	-	8.631	8.649	12,875	8.6385	-0.64%
2010-06-22	0	9.340	9.180	-	9.240	9.360	823,000	7,658,250	9.3053	8.705	8.556	-	8.612	8.724	883,006	8.6729	0.43%
2010-06-21	0	9.300	9.280	9.350	8.940	9.330	1,235,800	11,338,002	9.1746	8.668	8.649	8.715	8.332	8.696	1,325,903	8.5512	4.49%
2010-06-18	0	8.900	8.830	-	8.880	9.180	306,400	2,750,494	8.9768	8.295	8.230	-	8.277	8.556	328,740	8.3668	0.00%
2010-06-17	0	8.900	8.850	-	8.870	8.930	55,200	491,636	8.9064	8.295	8.249	-	8.267	8.323	59,225	8.3012	0.00%
2010-06-15	0	8.900	8.850	-	8.860	8.900	319,200	2,832,344	8.8733	8.295	8.249	-	8.258	8.295	342,473	8.2703	0.34%
2010-06-14	0	8.870	-	-	8.870	8.910	255,400	2,271,852	8.8953	8.267	-	-	8.267	8.305	274,021	8.2908	0.00%
2010-06-11	0	8.870	8.850	-	8.870	8.930	339,800	3,025,228	8.9030	8.267	8.249	-	8.267	8.323	364,575	8.2980	0.11%
2010-06-10	0	8.860	-	-	8.870	8.990	701,400	6,262,644	8.9288	8.258	-	-	8.267	8.379	752,540	8.3220	-1.99%
2010-06-09	0	9.040	8.950	-	8.790	9.110	538,200	4,788,870	8.8979	8.426	8.342	-	8.193	8.491	577,441	8.2933	2.73%
2010-06-08	0	8.800	8.800	8.810	8.750	8.820	70,200	616,786	8.7861	8.202	8.202	8.211	8.155	8.221	75,318	8.1891	0.23%
2010-06-07	0	8.780	8.620	9.000	8.670	8.810	739,400	6,494,416	8.7834	8.183	8.034	8.388	8.081	8.211	793,310	8.1865	-1.24%
2010-06-04	0	8.890	8.740	8.920	8.660	8.890	238,000	2,082,726	8.7509	8.286	8.146	8.314	8.071	8.286	255,353	8.1563	1.72%
2010-06-03	0	8.740	-	9.000	8.750	8.910	1,311,200	11,559,698	8.8161	8.146	-	8.388	8.155	8.305	1,406,801	8.2170	-1.80%
2010-06-02	0	8.900	8.520	8.960	8.640	8.900	184,200	1,601,290	8.6932	8.295	7.941	8.351	8.053	8.295	197,630	8.1025	2.89%
2010-06-01	0	8.650	8.520	-	8.620	8.790	726,800	6,353,792	8.7421	8.062	7.941	-	8.034	8.193	779,792	8.1481	-1.14%
2010-05-31	0	8.750	8.730	-	8.740	9.030	226,000	2,030,580	8.9849	8.155	8.137	-	8.146	8.416	242,478	8.3743	-2.67%
2010-05-28	0	8.990	8.800	9.190	8.980	9.170	367,000	3,324,582	9.0588	8.379	8.202	8.565	8.370	8.547	393,758	8.4432	-1.86%
2010-05-27	0	9.160	9.160	9.340	8.830	9.160	923,200	8,245,694	8.9316	8.538	8.538	8.705	8.230	8.538	990,511	8.3247	0.77%
2010-05-26	0	9.090	8.900	9.250	8.940	9.090	288,800	2,613,952	9.0511	8.472	8.295	8.621	8.332	8.472	309,857	8.4360	-0.11%
2010-05-25	0	9.100	9.000	-	9.100	9.210	176,200	1,613,172	9.1553	8.482	8.388	-	8.482	8.584	189,047	8.5332	-4.11%
2010-05-24	0	9.490	9.480	9.590	9.340	9.560	1,427,400	13,557,790	9.4982	8.845	8.836	8.938	8.705	8.910	1,531,473	8.8528	9.21%
2010-05-20	0	8.690	8.500	-	8.570	8.750	1,701,800	14,677,318	8.6246	8.099	7.922	-	7.988	8.155	1,825,880	8.0385	-0.23%
2010-05-19	0	8.710	8.610	-	8.610	8.790	100,600	872,940	8.6773	8.118	8.025	-	8.025	8.193	107,935	8.0877	-2.13%
2010-05-18	0	8.900	8.400	9.050	8.440	9.020	288,400	2,468,306	8.5586	8.295	7.829	8.435	7.866	8.407	309,428	7.9770	5.45%
2010-05-17	0	8.440	8.400	-	8.420	8.750	220,400	1,910,610	8.6688	7.866	7.829	-	7.848	8.155	236,470	8.0797	-5.06%
2010-05-14	0	8.890	-	9.090	8.900	9.050	579,200	5,201,672	8.9808	8.286	-	8.472	8.295	8.435	621,430	8.3705	-1.44%
2010-05-13	0	9.020	9.000	9.050	8.770	9.030	1,495,800	13,471,506	9.0062	8.407	8.388	8.435	8.174	8.416	1,604,860	8.3942	1.46%
2010-05-12	0	8.890	8.870	8.990	8.630	9.120	537,900	4,702,593	8.7425	8.286	8.267	8.379	8.044	8.500	577,119	8.1484	2.42%
2010-05-11	0	8.680	8.700	-	8.650	8.870	378,400	3,298,108	8.7159	8.090	8.109	-	8.062	8.267	405,990	8.1236	-1.81%
2010-05-10	0	8.840	8.740	9.000	8.640	8.820	4,798,200	41,807,192	8.7131	8.239	8.146	8.388	8.053	8.221	5,148,041	8.1210	3.51%
2010-05-07	0	8.540	8.540	-	8.540	8.660	380,800	3,270,346	8.5881	7.960	7.960	-	7.960	8.071	408,564	8.0045	-0.23%
2010-05-06	0	8.560	8.500	-	8.540	8.880	80,800	699,262	8.6542	7.978	7.922	-	7.960	8.277	86,691	8.0661	-5.20%
2010-05-05	0	9.030	9.020	9.030	8.640	9.050	63,200	551,956	8.7335	8.416	8.407	8.416	8.053	8.435	67,808	8.1400	1.01%
2010-05-04	0	8.940	8.900	9.430	8.920	9.250	50,600	457,792	9.0473	8.332	8.295	8.789	8.314	8.621	54,289	8.4325	-4.39%
2010-05-03	0	9.350	9.300	9.490	9.350	9.490	36,400	340,836	9.3636	8.715	8.668	8.845	8.715	8.845	39,054	8.7273	-1.79%
2010-04-30	0	9.520	-	-	9.380	9.510	48,600	459,586	9.4565	8.873	-	-	8.743	8.864	52,143	8.8139	0.63%
2010-04-29	0	9.460	-	-	9.460	9.620	15,800	150,920	9.5519	8.817	-	-	8.817	8.966	16,952	8.9028	0.32%
2010-04-28	0	9.430	9.360	-	9.330	9.420	67,200	628,580	9.3539	8.789	8.724	-	8.696	8.780	72,100	8.7182	1.29%
2010-04-27	0	9.310	9.200	-	9.220	9.390	84,600	789,324	9.3301	8.677	8.575	-	8.593	8.752	90,768	8.6960	-1.06%
2010-04-26	0	9.410	9.390	9.510	9.390	9.510	508,000	4,795,084	9.4391	8.771	8.752	8.864	8.752	8.864	545,039	8.7977	-1.16%
2010-04-23	0	9.520	9.450	9.660	9.470	9.520	448,000	4,253,960	9.4954	8.873	8.808	9.004	8.826	8.873	480,664	8.8502	0.32%
2010-04-22	0	9.490	9.400	-	9.380	9.550	3,454,800	32,783,234	9.4892	8.845	8.761	-	8.743	8.901	3,706,693	8.8443	-1.96%
2010-04-21	0	9.680	9.600	-	9.450	9.680	6,870,400	65,474,678	9.5300	9.022	8.948	-	8.808	9.022	7,371,328	8.8823	2.43%
2010-04-20	0	9.450	9.380	9.800	9.380	9.780	76,400	726,896	9.5143	8.808	8.743	9.134	8.743	9.115	81,970	8.8678	-3.28%
2010-04-19	0	9.770	9.660	9.790	9.680	10.32	35,000	349,516	9.9862	9.106	9.004	9.125	9.022	9.619	37,552	9.3075	-9.03%
2010-04-16	0	10.74	-	-	10.54	10.74	83,400	885,168	10.614	10.01	-	-	9.824	10.01	89,481	9.8923	1.13%
2010-04-15	0	10.62	-	-	10.62	10.66	5,200	55,232	10.622	9.898	-	-	9.898	9.936	5,579	9.8997	-2.57%
2010-04-14	0	10.90	-	-	10.92	10.92	1,000	10,920	10.920	10.16	-	-	10.18	10.18	1,073	10.178	-0.91%
2010-04-13	0	11.00	-	-	10.78	10.78	1,000	10,780	10.780	10.25	-	-	10.05	10.05	1,073	10.047	1.66%
2010-04-12	0	10.82	-	-	10.82	11.02	28,200	309,944	10.991	10.08	-	-	10.08	10.27	30,256	10.244	-2.35%
2010-04-09	0	11.08	-	11.20	11.10	11.16	33,000	367,660	11.141	10.33	-	10.44	10.35	10.40	35,406	10.384	-0.54%
2010-04-08	0	11.14	11.14	-	11.10	11.22	25,000	280,160	11.206	10.38	10.38	-	10.35	10.46	26,823	10.445	-2.79%
2010-04-07	0	11.46	10.82	-	11.34	11.48	192,200	2,194,752	11.419	10.68	10.08	-	10.57	10.70	206,213	10.643	-3.21%
2010-04-01	0	11.84	-	-	11.78	11.78	4,000	47,120	11.780	11.04	-	-	10.98	10.98	4,292	10.979	3.68%
2010-03-31	0	11.42	-	-	11.50	11.50	50,000	575,000	11.500	10.64	-	-	10.72	10.72	53,646	10.719	-0.35%
2010-03-30	0	11.46	-	-	11.40	11.46	5,000	57,140	11.428	10.68	-	-	10.63	10.68	5,365	10.651	-0.35%
2010-03-29	0	11.50	11.12	-	11.40	11.50	248,000	2,854,700	11.511	10.72	10.36	-	10.63	10.72	266,082	10.729	3.60%
2010-03-26	0	11.10	11.14	11.16	11.10	11.10	77,000	856,200	11.120	10.35	10.38	10.40	10.35	10.35	82,614	10.364
2010-03-25	0	-	-	-	-	-	75,000	828,000	11.040	-	-	-	-	-	80,468	10.290