Prices and Webb-site Total Returns

db x-trackers CSI300 UTILITIES UCITS ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03052	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	-	3.970	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-07-12	0	3.970	-	-	3.970	3.970	5,400	21,438	3.9700	3.970	-	-	3.970	3.970	5,400	3.9700	-0.75%
2017-07-11	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2017-07-10	0	4.000	-	-	4.000	4.000	2,700	10,800	4.0000	4.000	-	-	4.000	4.000	2,700	4.0000	0.25%
2017-07-07	0	3.990	-	4.000	-	-	0	0	-	3.990	-	4.000	-	-	0	-	0.00%
2017-07-06	0	3.990	-	-	-	-	0	0	-	3.990	-	-	-	-	0	-	0.00%
2017-07-05	0	3.990	-	-	-	-	0	0	-	3.990	-	-	-	-	0	-	0.00%
2017-07-04	0	3.990	-	-	-	-	0	0	-	3.990	-	-	-	-	0	-	0.25%
2017-07-03	0	3.980	-	-	-	-	0	0	-	3.980	-	-	-	-	0	-	0.25%
2017-06-30	0	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-06-29	0	3.970	-	-	3.970	3.970	9,450	37,516	3.9699	3.970	-	-	3.970	3.970	9,450	3.9699	1.02%
2017-06-28	0	3.930	3.930	-	-	-	0	0	-	3.930	3.930	-	-	-	0	-	0.00%
2017-06-27	0	3.930	-	-	-	-	0	0	-	3.930	-	-	-	-	0	-	0.00%
2017-06-26	0	3.930	-	-	3.930	3.930	4,950	19,453	3.9299	3.930	-	-	3.930	3.930	4,950	3.9299	0.51%
2017-06-23	0	3.910	-	-	-	-	0	0	-	3.910	-	-	-	-	0	-	0.26%
2017-06-22	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2017-06-21	0	3.900	3.770	-	3.900	3.910	90,050	352,088	3.9099	3.900	3.770	-	3.900	3.910	90,050	3.9099	-0.26%
2017-06-20	0	3.910	-	-	-	-	0	0	-	3.910	-	-	-	-	0	-	0.00%
2017-06-19	0	3.910	-	-	3.910	3.910	1,350	5,278	3.9096	3.910	-	-	3.910	3.910	1,350	3.9096	0.77%
2017-06-16	0	3.880	-	-	3.870	3.870	2,700	10,449	3.8700	3.880	-	-	3.870	3.870	2,700	3.8700	-1.02%
2017-06-15	0	3.920	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	-1.01%
2017-06-14	0	3.960	-	-	-	-	0	0	-	3.960	-	-	-	-	0	-	-1.00%
2017-06-13	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	-0.25%
2017-06-12	0	4.010	-	-	4.010	4.010	19,800	79,398	4.0100	4.010	-	-	4.010	4.010	19,800	4.0100	0.25%
2017-06-09	0	4.000	-	-	4.000	4.000	2,700	10,800	4.0000	4.000	-	-	4.000	4.000	2,700	4.0000	0.50%
2017-06-08	0	3.980	-	-	-	-	0	0	-	3.980	-	-	-	-	0	-	0.00%
2017-06-07	0	3.980	-	-	3.980	3.980	19,800	78,804	3.9800	3.980	-	-	3.980	3.980	19,800	3.9800	0.76%
2017-06-06	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2017-06-05	0	3.950	-	-	3.950	3.960	30,450	120,574	3.9597	3.950	-	-	3.950	3.960	30,450	3.9597	-0.50%
2017-06-02	0	3.970	-	-	-	-	0	0	-	3.970	-	-	-	-	0	-	0.00%
2017-06-01	0	3.970	-	-	3.970	3.970	20,450	81,186	3.9700	3.970	-	-	3.970	3.970	20,450	3.9700	1.02%
2017-05-31	0	3.930	3.910	3.930	3.900	3.900	2,700	10,530	3.9000	3.930	3.910	3.930	3.900	3.900	2,700	3.9000	1.81%
2017-05-29	0	3.860	-	3.900	-	-	0	0	-	3.860	-	3.900	-	-	0	-	0.00%
2017-05-26	0	3.860	-	3.900	-	-	0	0	-	3.860	-	3.900	-	-	0	-	0.52%
2017-05-25	0	3.840	-	3.900	3.830	3.830	2,250	8,617	3.8298	3.840	-	3.900	3.830	3.830	2,250	3.8298	0.52%
2017-05-24	0	3.820	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2017-05-23	0	3.820	-	-	3.800	3.800	9,000	34,200	3.8000	3.820	-	-	3.800	3.800	9,000	3.8000	0.26%
2017-05-22	0	3.810	-	-	-	-	0	0	-	3.810	-	-	-	-	0	-	0.53%
2017-05-19	0	3.790	-	3.790	-	-	0	0	-	3.790	-	3.790	-	-	0	-	0.00%
2017-05-18	0	3.790	-	-	-	-	0	0	-	3.790	-	-	-	-	0	-	-0.26%
2017-05-17	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2017-05-16	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	1.06%
2017-05-15	0	3.760	-	-	-	-	0	0	-	3.760	-	-	-	-	0	-	0.53%
2017-05-12	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-05-11	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-05-10	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-05-09	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-05-08	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-05-05	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-05-04	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-05-02	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-04-28	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-04-27	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.00%
2017-04-26	0	3.740	-	-	-	-	0	0	-	3.740	-	-	-	-	0	-	0.27%
2017-04-25	0	3.730	-	-	-	-	0	0	-	3.730	-	-	-	-	0	-	0.27%
2017-04-24	0	3.720	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.00%
2017-04-21	0	3.720	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.00%
2017-04-20	0	3.720	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	0.00%
2017-04-19	0	3.720	-	-	-	-	0	0	-	3.720	-	-	-	-	0	-	-0.80%
2017-04-18	0	3.750	-	-	3.740	3.740	450	1,683	3.7400	3.750	-	-	3.740	3.740	450	3.7400	-0.79%
2017-04-13	0	3.780	-	-	3.780	3.780	450	1,701	3.7800	3.780	-	-	3.780	3.780	450	3.7800	0.00%
2017-04-12	0	3.780	-	-	3.780	3.780	2,700	10,206	3.7800	3.780	-	-	3.780	3.780	2,700	3.7800	2.16%
2017-04-11	0	3.700	-	-	3.660	3.660	3,150	11,529	3.6600	3.700	-	-	3.660	3.660	3,150	3.6600	1.37%
2017-04-10	0	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	1.11%
2017-04-07	0	3.610	-	-	-	-	0	0	-	3.610	-	-	-	-	0	-	0.00%
2017-04-06	0	3.610	-	-	-	-	0	0	-	3.610	-	-	-	-	0	-	0.00%
2017-04-05	0	3.610	-	-	-	-	0	0	-	3.610	-	-	-	-	0	-	0.84%
2017-04-03	0	3.580	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.56%
2017-03-31	0	3.560	-	-	-	-	0	0	-	3.560	-	-	-	-	0	-	0.00%
2017-03-30	0	3.560	-	-	-	-	0	0	-	3.560	-	-	-	-	0	-	0.56%
2017-03-29	0	3.540	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	-0.28%
2017-03-28	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	-0.56%
2017-03-27	0	3.570	-	-	-	-	0	0	-	3.570	-	-	-	-	0	-	0.00%
2017-03-24	0	3.570	-	-	-	-	0	0	-	3.570	-	-	-	-	0	-	0.56%
2017-03-23	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2017-03-22	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2017-03-21	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2017-03-20	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.28%
2017-03-17	0	3.540	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	0.00%
2017-03-16	0	3.540	3.510	-	3.500	3.500	1,800	6,300	3.5000	3.540	3.510	-	3.500	3.500	1,800	3.5000	0.28%
2017-03-15	0	3.530	-	3.500	-	-	0	0	-	3.530	-	3.500	-	-	0	-	1.15%
2017-03-14	0	3.490	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	0.00%
2017-03-13	0	3.490	3.490	-	-	-	0	0	-	3.490	3.490	-	-	-	0	-	0.00%
2017-03-10	0	3.490	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	-0.57%
2017-03-09	0	3.510	-	-	-	-	0	0	-	3.510	-	-	-	-	0	-	-0.28%
2017-03-08	0	3.520	3.500	-	3.520	3.520	3,150	11,088	3.5200	3.520	3.500	-	3.520	3.520	3,150	3.5200	0.57%
2017-03-07	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-03-06	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-03-03	0	3.500	-	3.700	3.500	3.500	1,800	6,300	3.5000	3.500	-	3.700	3.500	3.500	1,800	3.5000	-1.41%
2017-03-02	0	3.550	-	3.700	-	-	0	0	-	3.550	-	3.700	-	-	0	-	0.00%
2017-03-01	0	3.550	-	3.700	-	-	0	0	-	3.550	-	3.700	-	-	0	-	-0.28%
2017-02-28	0	3.560	-	-	-	-	0	0	-	3.560	-	-	-	-	0	-	-0.56%
2017-02-27	0	3.580	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.00%
2017-02-24	0	3.580	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	-0.28%
2017-02-23	0	3.590	-	-	-	-	0	0	-	3.590	-	-	-	-	0	-	0.00%
2017-02-22	0	3.590	-	-	-	-	0	0	-	3.590	-	-	-	-	0	-	0.28%
2017-02-21	0	3.580	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.00%
2017-02-20	0	3.580	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.28%
2017-02-17	0	3.570	-	-	-	-	0	0	-	3.570	-	-	-	-	0	-	-0.83%
2017-02-16	0	3.600	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	1.41%
2017-02-15	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.28%
2017-02-14	0	3.540	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	0.00%
2017-02-13	0	3.540	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	0.57%
2017-02-10	0	3.520	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.57%
2017-02-09	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-02-08	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-02-07	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-02-06	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.57%
2017-02-03	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.58%
2017-02-02	0	3.460	-	-	-	-	0	0	-	3.460	-	-	-	-	0	-	-0.29%
2017-02-01	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	-0.57%
2017-01-27	0	3.490	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	0.00%
2017-01-26	0	3.490	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	-0.29%
2017-01-25	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-01-24	0	3.500	-	-	3.500	3.500	4,500	15,750	3.5000	3.500	-	-	3.500	3.500	4,500	3.5000	0.29%
2017-01-23	0	3.490	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	0.00%
2017-01-20	0	3.490	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	0.00%
2017-01-19	0	3.490	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	0.00%
2017-01-18	0	3.490	3.300	-	-	-	0	0	-	3.490	3.300	-	-	-	0	-	0.58%
2017-01-17	0	3.470	3.300	-	-	-	0	0	-	3.470	3.300	-	-	-	0	-	0.00%
2017-01-16	0	3.470	3.300	-	-	-	0	0	-	3.470	3.300	-	-	-	0	-	0.87%
2017-01-13	0	3.440	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
2017-01-12	0	3.440	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	-0.29%
2017-01-11	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2017-01-10	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2017-01-09	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.88%
2017-01-06	0	3.420	-	-	3.420	3.420	7,650	26,163	3.4200	3.420	-	-	3.420	3.420	7,650	3.4200	0.00%
2017-01-05	0	3.420	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.88%
2017-01-04	0	3.390	3.390	-	-	-	0	0	-	3.390	3.390	-	-	-	0	-	0.89%
2017-01-03	0	3.360	-	-	-	-	0	0	-	3.360	-	-	-	-	0	-	0.00%
2016-12-30	0	3.360	3.010	-	-	-	0	0	-	3.360	3.010	-	-	-	0	-	0.00%
2016-12-29	0	3.360	3.010	-	-	-	0	0	-	3.360	3.010	-	-	-	0	-	0.00%
2016-12-28	0	3.360	3.010	-	-	-	0	0	-	3.360	3.010	-	-	-	0	-	-1.75%
2016-12-23	0	3.420	3.010	-	-	-	0	0	-	3.420	3.010	-	-	-	0	-	0.00%
2016-12-22	0	3.420	3.010	-	-	-	0	0	-	3.420	3.010	-	-	-	0	-	0.29%
2016-12-21	0	3.410	3.010	-	-	-	0	0	-	3.410	3.010	-	-	-	0	-	0.89%
2016-12-20	0	3.380	3.040	-	-	-	0	0	-	3.380	3.040	-	-	-	0	-	0.00%
2016-12-19	0	3.380	3.010	-	3.380	3.380	1,350	4,563	3.3800	3.380	3.010	-	3.380	3.380	1,350	3.3800	-0.59%
2016-12-16	0	3.400	3.010	-	-	-	0	0	-	3.400	3.010	-	-	-	0	-	0.00%
2016-12-15	0	3.400	3.010	-	-	-	0	0	-	3.400	3.010	-	-	-	0	-	-0.87%
2016-12-14	0	3.430	3.010	-	-	-	0	0	-	3.430	3.010	-	-	-	0	-	-0.58%
2016-12-13	0	3.450	3.010	-	-	-	0	0	-	3.450	3.010	-	-	-	0	-	0.00%
2016-12-12	0	3.450	3.010	-	-	-	0	0	-	3.450	3.010	-	-	-	0	-	-0.58%
2016-12-09	0	3.470	3.010	-	3.470	3.470	450	1,561	3.4689	3.470	3.010	-	3.470	3.470	450	3.4689	-0.86%
2016-12-08	0	3.500	3.010	-	-	-	0	0	-	3.500	3.010	-	-	-	0	-	-0.85%
2016-12-07	0	3.530	3.010	-	-	-	0	0	-	3.530	3.010	-	-	-	0	-	0.00%
2016-12-06	0	3.530	3.010	-	-	-	0	0	-	3.530	3.010	-	-	-	0	-	-0.84%
2016-12-05	0	3.560	3.010	-	-	-	0	0	-	3.560	3.010	-	-	-	0	-	-0.28%
2016-12-02	0	3.570	3.010	3.600	-	-	0	0	-	3.570	3.010	3.600	-	-	0	-	0.00%
2016-12-01	0	3.570	3.010	-	-	-	0	0	-	3.570	3.010	-	-	-	0	-	0.00%
2016-11-30	0	3.570	3.010	-	-	-	0	0	-	3.570	3.010	-	-	-	0	-	-0.83%
2016-11-29	0	3.600	3.010	-	3.570	3.600	2,700	9,679	3.5848	3.600	3.010	-	3.570	3.600	2,700	3.5848	3.15%
2016-11-28	0	3.490	3.010	-	-	-	0	0	-	3.490	3.010	-	-	-	0	-	0.29%
2016-11-25	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.29%
2016-11-24	0	3.470	3.010	-	-	-	0	0	-	3.470	3.010	-	-	-	0	-	-0.29%
2016-11-23	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.00%
2016-11-22	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.29%
2016-11-21	0	3.470	3.010	-	-	-	0	0	-	3.470	3.010	-	-	-	0	-	0.87%
2016-11-18	0	3.440	3.010	-	-	-	0	0	-	3.440	3.010	-	-	-	0	-	0.00%
2016-11-17	0	3.440	3.010	-	3.380	3.380	21,600	73,008	3.3800	3.440	3.010	-	3.380	3.380	21,600	3.3800	0.29%
2016-11-16	0	3.430	3.380	-	-	-	0	0	-	3.430	3.380	-	-	-	0	-	-0.58%
2016-11-15	0	3.450	3.380	-	-	-	0	0	-	3.450	3.380	-	-	-	0	-	0.00%
2016-11-14	0	3.450	3.380	-	-	-	0	0	-	3.450	3.380	-	-	-	0	-	0.00%
2016-11-11	0	3.450	3.380	-	-	-	0	0	-	3.450	3.380	-	-	-	0	-	0.00%
2016-11-10	0	3.450	3.010	-	-	-	550,350	1,887,700	3.4300	3.450	3.010	-	-	-	550,350	3.4300	0.00%
2016-11-09	0	3.450	3.010	-	3.430	3.430	7,200	24,696	3.4300	3.450	3.010	-	3.430	3.430	7,200	3.4300	-0.29%
2016-11-08	0	3.460	3.010	-	-	-	0	0	-	3.460	3.010	-	-	-	0	-	0.00%
2016-11-07	0	3.460	3.010	-	-	-	0	0	-	3.460	3.010	-	-	-	0	-	-0.29%
2016-11-04	0	3.470	3.010	3.680	-	-	0	0	-	3.470	3.010	3.680	-	-	0	-	-0.29%
2016-11-03	0	3.480	3.010	3.690	-	-	0	0	-	3.480	3.010	3.690	-	-	0	-	0.00%
2016-11-02	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.00%
2016-11-01	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.00%
2016-10-31	0	3.480	3.330	-	-	-	0	0	-	3.480	3.330	-	-	-	0	-	-0.29%
2016-10-28	0	3.490	3.330	-	-	-	0	0	-	3.490	3.330	-	-	-	0	-	-0.57%
2016-10-27	0	3.510	3.330	-	-	-	0	0	-	3.510	3.330	-	-	-	0	-	0.00%
2016-10-26	0	3.510	3.330	-	-	-	0	0	-	3.510	3.330	-	-	-	0	-	-0.57%
2016-10-25	0	3.530	3.330	-	-	-	0	0	-	3.530	3.330	-	-	-	0	-	0.00%
2016-10-24	0	3.530	3.330	-	-	-	0	0	-	3.530	3.330	-	-	-	0	-	0.57%
2016-10-20	0	3.510	3.330	-	-	-	0	0	-	3.510	3.330	-	-	-	0	-	0.00%
2016-10-19	0	3.510	3.330	-	-	-	0	0	-	3.510	3.330	-	-	-	0	-	0.00%
2016-10-18	0	3.510	3.330	-	-	-	0	0	-	3.510	3.330	-	-	-	0	-	0.29%
2016-10-17	0	3.500	3.010	-	-	-	0	0	-	3.500	3.010	-	-	-	0	-	-0.28%
2016-10-14	0	3.510	3.010	-	-	-	0	0	-	3.510	3.010	-	-	-	0	-	0.00%
2016-10-13	0	3.510	3.010	-	-	-	0	0	-	3.510	3.010	-	-	-	0	-	-0.85%
2016-10-12	0	3.540	3.010	-	-	-	0	0	-	3.540	3.010	-	-	-	0	-	0.00%
2016-10-11	0	3.540	3.470	-	-	-	0	0	-	3.540	3.470	-	-	-	0	-	-1.67%
2016-10-07	0	3.600	3.010	-	-	-	0	0	-	3.600	3.010	-	-	-	0	-	-0.55%
2016-10-06	0	3.620	3.010	-	-	-	0	0	-	3.620	3.010	-	-	-	0	-	1.69%
2016-10-05	0	3.560	3.010	-	-	-	0	0	-	3.560	3.010	-	-	-	0	-	1.14%
2016-10-04	0	3.520	3.450	-	-	-	0	0	-	3.520	3.450	-	-	-	0	-	0.86%
2016-10-03	0	3.490	3.010	-	-	-	0	0	-	3.490	3.010	-	-	-	0	-	0.29%
2016-09-30	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.00%
2016-09-29	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.00%
2016-09-28	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.00%
2016-09-27	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	0.00%
2016-09-26	0	3.480	3.010	-	-	-	0	0	-	3.480	3.010	-	-	-	0	-	-1.42%
2016-09-23	0	3.530	3.010	-	-	-	0	0	-	3.530	3.010	-	-	-	0	-	-0.56%
2016-09-22	0	3.550	3.010	-	3.550	3.550	1,800	6,390	3.5500	3.550	3.010	-	3.550	3.550	1,800	3.5500	0.28%
2016-09-21	0	3.540	3.010	-	-	-	0	0	-	3.540	3.010	-	-	-	0	-	-0.28%
2016-09-20	0	3.550	3.010	-	-	-	0	0	-	3.550	3.010	-	-	-	0	-	-0.28%
2016-09-19	0	3.560	3.540	3.560	3.560	3.560	2,250	8,010	3.5600	3.560	3.540	3.560	3.560	3.560	2,250	3.5600	0.56%
2016-09-15	0	3.540	3.010	-	-	-	0	0	-	3.540	3.010	-	-	-	0	-	0.57%
2016-09-14	0	3.520	3.490	-	3.520	3.520	450	1,584	3.5200	3.520	3.490	-	3.520	3.520	450	3.5200	-0.28%
2016-09-13	0	3.530	3.490	-	3.530	3.530	900	3,177	3.5300	3.530	3.490	-	3.530	3.530	900	3.5300	-0.84%
2016-09-12	0	3.560	3.490	-	-	-	0	0	-	3.560	3.490	-	-	-	0	-	-0.28%
2016-09-09	0	3.570	3.010	-	3.600	3.600	450	1,620	3.6000	3.570	3.010	-	3.600	3.600	450	3.6000	-1.38%
2016-09-08	0	3.620	3.010	-	-	-	0	0	-	3.620	3.010	-	-	-	0	-	0.00%
2016-09-07	0	3.620	3.010	-	-	-	0	0	-	3.620	3.010	-	-	-	0	-	0.28%
2016-09-06	0	3.610	3.010	-	-	-	0	0	-	3.610	3.010	-	-	-	0	-	0.56%
2016-09-05	0	3.590	3.010	-	-	-	0	0	-	3.590	3.010	-	-	-	0	-	0.00%
2016-09-02	0	3.590	3.010	-	-	-	0	0	-	3.590	3.010	-	-	-	0	-	0.00%
2016-09-01	0	3.590	3.010	-	-	-	0	0	-	3.590	3.010	-	-	-	0	-	-0.55%
2016-08-31	0	3.610	3.010	-	-	-	0	0	-	3.610	3.010	-	-	-	0	-	0.00%
2016-08-30	0	3.610	3.010	-	-	-	0	0	-	3.610	3.010	-	-	-	0	-	0.00%
2016-08-29	0	3.610	3.010	-	-	-	0	0	-	3.610	3.010	-	-	-	0	-	0.00%
2016-08-26	0	3.610	3.010	-	-	-	0	0	-	3.610	3.010	-	-	-	0	-	0.00%
2016-08-25	0	3.610	3.010	-	-	-	0	0	-	3.610	3.010	-	-	-	0	-	-1.10%
2016-08-24	0	3.650	3.010	-	-	-	0	0	-	3.650	3.010	-	-	-	0	-	0.00%
2016-08-23	0	3.650	3.010	-	-	-	0	0	-	3.650	3.010	-	-	-	0	-	-0.54%
2016-08-22	0	3.670	3.010	-	-	-	0	0	-	3.670	3.010	-	-	-	0	-	0.00%
2016-08-19	0	3.670	3.010	-	-	-	0	0	-	3.670	3.010	-	-	-	0	-	0.00%
2016-08-18	0	3.670	3.010	-	3.670	3.670	2,700	9,909	3.6700	3.670	3.010	-	3.670	3.670	2,700	3.6700	0.00%
2016-08-17	0	3.670	3.010	-	3.670	3.670	9,000	33,030	3.6700	3.670	3.010	-	3.670	3.670	9,000	3.6700	-0.81%
2016-08-16	0	3.700	3.010	-	-	-	0	0	-	3.700	3.010	-	-	-	0	-	-0.27%
2016-08-15	0	3.710	3.010	-	-	-	0	0	-	3.710	3.010	-	-	-	0	-	1.09%
2016-08-12	0	3.670	3.010	-	3.670	3.670	11,700	42,939	3.6700	3.670	3.010	-	3.670	3.670	11,700	3.6700	2.23%
2016-08-11	0	3.590	3.010	-	3.590	3.590	900	3,231	3.5900	3.590	3.010	-	3.590	3.590	900	3.5900	0.00%
2016-08-10	0	3.590	3.010	-	-	-	0	0	-	3.590	3.010	-	-	-	0	-	0.00%
2016-08-09	0	3.590	3.010	-	-	-	0	0	-	3.590	3.010	-	-	-	0	-	0.56%
2016-08-08	0	3.570	3.010	-	3.560	3.560	450	1,602	3.5600	3.570	3.010	-	3.560	3.560	450	3.5600	0.56%
2016-08-05	0	3.550	3.010	-	-	-	0	0	-	3.550	3.010	-	-	-	0	-	0.00%
2016-08-04	0	3.550	3.010	-	-	-	0	0	-	3.550	3.010	-	-	-	0	-	-0.28%
2016-08-03	0	3.560	3.010	-	-	-	0	0	-	3.560	3.010	-	-	-	0	-	0.00%
2016-08-01	0	3.560	3.010	-	-	-	0	0	-	3.560	3.010	-	-	-	0	-	0.00%
2016-07-29	0	3.560	3.010	-	-	-	0	0	-	3.560	3.010	-	-	-	0	-	0.00%
2016-07-28	0	3.560	3.010	-	-	-	0	0	-	3.560	3.010	-	-	-	0	-	1.42%
2016-07-27	0	3.510	-	-	-	-	0	0	-	3.510	-	-	-	-	0	-	0.86%
2016-07-26	0	3.480	3.470	-	-	-	0	0	-	3.480	3.470	-	-	-	0	-	0.00%
2016-07-25	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2016-07-22	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2016-07-21	0	3.480	-	-	3.480	3.500	2,250	7,866	3.4960	3.480	-	-	3.480	3.500	2,250	3.4960	-0.57%
2016-07-20	0	3.500	3.480	3.500	-	-	0	0	-	3.500	3.480	3.500	-	-	0	-	0.00%
2016-07-19	0	3.500	3.490	3.510	-	-	0	0	-	3.500	3.490	3.510	-	-	0	-	0.00%
2016-07-18	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2016-07-15	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2016-07-14	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2016-07-13	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.57%
2016-07-12	0	3.480	-	-	3.480	3.480	1,800	6,264	3.4800	3.480	-	-	3.480	3.480	1,800	3.4800	2.05%
2016-07-11	0	3.410	3.380	-	3.380	3.380	1,800	6,084	3.3800	3.410	3.380	-	3.380	3.380	1,800	3.3800	-1.16%
2016-07-08	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2016-07-07	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2016-07-06	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.88%
2016-07-05	0	3.420	3.420	3.450	-	-	0	0	-	3.420	3.420	3.450	-	-	0	-	0.59%
2016-07-04	0	3.400	3.400	-	-	-	0	0	-	3.400	3.400	-	-	-	0	-	0.29%
2016-06-30	0	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2016-06-29	0	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	1.50%
2016-06-28	0	3.340	-	-	-	-	0	0	-	3.340	-	-	-	-	0	-	-1.47%
2016-06-27	0	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2016-06-24	0	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2016-06-23	0	3.390	3.250	-	-	-	0	0	-	3.390	3.250	-	-	-	0	-	0.00%
2016-06-22	0	3.390	3.390	-	-	-	0	0	-	3.390	3.390	-	-	-	0	-	0.00%
2016-06-21	0	3.390	3.250	-	-	-	0	0	-	3.390	3.250	-	-	-	0	-	0.00%
2016-06-20	0	3.390	3.390	3.410	-	-	0	0	-	3.390	3.390	3.410	-	-	0	-	0.00%
2016-06-17	0	3.390	3.250	-	3.300	3.380	6,540	21,625	3.3066	3.390	3.250	-	3.300	3.380	6,540	3.3066	-0.29%
2016-06-16	0	3.400	3.350	-	-	-	0	0	-	3.400	3.350	-	-	-	0	-	0.00%
2016-06-15	0	3.400	3.350	-	-	-	0	0	-	3.400	3.350	-	-	-	0	-	0.59%
2016-06-14	0	3.380	3.360	3.380	-	-	0	0	-	3.380	3.360	3.380	-	-	0	-	-0.88%
2016-06-13	0	3.410	3.390	3.410	-	-	0	0	-	3.410	3.390	3.410	-	-	0	-	-1.73%
2016-06-10	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.00%
2016-06-08	0	3.470	3.450	3.470	-	-	0	0	-	3.470	3.450	3.470	-	-	0	-	-0.29%
2016-06-07	0	3.480	3.470	3.490	-	-	0	0	-	3.480	3.470	3.490	-	-	0	-	0.00%
2016-06-06	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.58%
2016-06-03	0	3.460	3.350	-	-	-	0	0	-	3.460	3.350	-	-	-	0	-	0.29%
2016-06-02	0	3.450	3.350	-	-	-	0	0	-	3.450	3.350	-	-	-	0	-	0.58%
2016-06-01	0	3.430	3.430	3.450	-	-	0	0	-	3.430	3.430	3.450	-	-	0	-	0.00%
2016-05-31	0	3.430	3.350	-	-	-	0	0	-	3.430	3.350	-	-	-	0	-	0.88%
2016-05-30	0	3.400	3.380	3.400	-	-	0	0	-	3.400	3.380	3.400	-	-	0	-	0.00%
2016-05-27	0	3.400	3.380	3.400	-	-	0	0	-	3.400	3.380	3.400	-	-	0	-	-0.29%
2016-05-26	0	3.410	3.390	3.420	-	-	0	0	-	3.410	3.390	3.420	-	-	0	-	0.00%
2016-05-25	0	3.410	3.350	-	-	-	0	0	-	3.410	3.350	-	-	-	0	-	-0.29%
2016-05-24	0	3.420	3.350	-	-	-	0	0	-	3.420	3.350	-	-	-	0	-	0.00%
2016-05-23	0	3.420	3.400	-	-	-	0	0	-	3.420	3.400	-	-	-	0	-	0.00%
2016-05-20	0	3.420	3.410	3.430	-	-	0	0	-	3.420	3.410	3.430	-	-	0	-	0.00%
2016-05-19	0	3.420	3.400	3.420	-	-	0	0	-	3.420	3.400	3.420	-	-	0	-	-0.29%
2016-05-18	0	3.430	3.410	3.430	-	-	0	0	-	3.430	3.410	3.430	-	-	0	-	-1.44%
2016-05-17	0	3.480	3.460	3.480	-	-	0	0	-	3.480	3.460	3.480	-	-	0	-	0.00%
2016-05-16	0	3.480	3.470	3.490	-	-	0	0	-	3.480	3.470	3.490	-	-	0	-	0.00%
2016-05-13	0	3.480	3.460	3.480	-	-	0	0	-	3.480	3.460	3.480	-	-	0	-	0.00%
2016-05-12	0	3.480	3.480	3.500	-	-	0	0	-	3.480	3.480	3.500	-	-	0	-	1.46%
2016-05-11	0	3.430	3.430	3.450	-	-	0	0	-	3.430	3.430	3.450	-	-	0	-	0.00%
2016-05-10	0	3.430	3.350	-	-	-	0	0	-	3.430	3.350	-	-	-	0	-	0.00%
2016-05-09	0	3.430	3.410	3.430	3.450	3.450	450	1,552	3.4489	3.430	3.410	3.430	3.450	3.450	450	3.4489	-4.19%
2016-05-06	0	3.580	3.480	-	3.580	3.580	450	1,611	3.5800	3.580	3.480	-	3.580	3.580	450	3.5800	0.00%
2016-05-05	0	3.580	3.560	3.580	-	-	0	0	-	3.580	3.560	3.580	-	-	0	-	0.00%
2016-05-04	0	3.580	3.580	3.600	-	-	0	0	-	3.580	3.580	3.600	-	-	0	-	0.56%
2016-05-03	0	3.560	3.560	3.580	-	-	0	0	-	3.560	3.560	3.580	-	-	0	-	0.28%
2016-04-29	0	3.550	3.530	3.550	-	-	0	0	-	3.550	3.530	3.550	-	-	0	-	-0.28%
2016-04-28	0	3.560	3.540	3.560	-	-	0	0	-	3.560	3.540	3.560	-	-	0	-	-0.28%
2016-04-27	0	3.570	3.560	3.580	-	-	0	0	-	3.570	3.560	3.580	-	-	0	-	0.00%
2016-04-26	0	3.570	3.570	3.590	3.530	3.560	29,700	105,300	3.5455	3.570	3.570	3.590	3.530	3.560	29,700	3.5455	0.85%
2016-04-25	0	3.540	3.520	3.540	-	-	0	0	-	3.540	3.520	3.540	-	-	0	-	-0.84%
2016-04-22	0	3.570	3.550	3.580	-	-	0	0	-	3.570	3.550	3.580	-	-	0	-	0.00%
2016-04-21	0	3.570	3.560	3.580	3.570	3.570	4,950	17,671	3.5699	3.570	3.560	3.580	3.570	3.570	4,950	3.5699	-0.83%
2016-04-20	0	3.600	3.600	3.620	3.550	3.550	2,700	9,585	3.5500	3.600	3.600	3.620	3.550	3.550	2,700	3.5500	-2.70%
2016-04-19	0	3.700	3.690	3.720	-	-	0	0	-	3.700	3.690	3.720	-	-	0	-	0.00%
2016-04-18	0	3.700	3.680	3.700	-	-	0	0	-	3.700	3.680	3.700	-	-	0	-	-0.27%
2016-04-15	0	3.710	3.710	3.730	-	-	0	0	-	3.710	3.710	3.730	-	-	0	-	0.00%
2016-04-14	0	3.710	3.710	3.740	3.710	3.710	13,500	50,085	3.7100	3.710	3.710	3.740	3.710	3.710	13,500	3.7100	-0.80%
2016-04-13	0	3.740	3.740	3.760	-	-	0	0	-	3.740	3.740	3.760	-	-	0	-	1.63%
2016-04-12	0	3.680	3.660	3.680	-	-	0	0	-	3.680	3.660	3.680	-	-	0	-	-0.54%
2016-04-11	0	3.700	3.700	3.720	-	-	0	0	-	3.700	3.700	3.720	-	-	0	-	0.00%
2016-04-08	0	3.700	3.680	3.700	-	-	0	0	-	3.700	3.680	3.700	-	-	0	-	0.00%
2016-04-07	0	3.700	3.680	3.710	-	-	0	0	-	3.700	3.680	3.710	-	-	0	-	-0.80%
2016-04-06	0	3.730	3.720	3.740	3.740	3.740	900	3,366	3.7400	3.730	3.720	3.740	3.740	3.740	900	3.7400	-0.27%
2016-04-05	0	3.740	3.740	3.760	-	-	0	0	-	3.740	3.740	3.760	-	-	0	-	0.56%
2016-04-01	0	3.840	3.830	3.850	-	-	0	0	-	3.719	3.709	3.729	-	-	0	-	0.00%
2016-03-31	0	3.840	3.840	3.860	-	-	0	0	-	3.719	3.719	3.738	-	-	0	-	0.00%
2016-03-30	0	3.840	3.850	3.870	-	-	0	0	-	3.719	3.729	3.748	-	-	0	-	2.13%
2016-03-29	0	3.760	3.740	3.760	-	-	0	0	-	3.642	3.622	3.642	-	-	0	-	0.00%
2016-03-24	0	3.760	3.760	3.780	3.760	3.760	4,050	15,228	3.7600	3.642	3.642	3.661	3.642	3.642	4,182	3.6415	-1.83%
2016-03-23	0	3.830	3.820	3.850	-	-	0	0	-	3.709	3.700	3.729	-	-	0	-	0.00%
2016-03-22	0	3.830	3.800	-	-	-	0	0	-	3.709	3.680	-	-	-	0	-	0.00%
2016-03-21	0	3.830	3.830	3.850	-	-	0	0	-	3.709	3.709	3.729	-	-	0	-	0.79%
2016-03-18	0	3.800	3.020	-	-	-	0	0	-	3.680	2.925	-	-	-	0	-	1.06%
2016-03-17	0	3.760	3.770	3.790	3.750	3.750	450	1,687	3.7489	3.642	3.651	3.671	3.632	3.632	465	3.6308	1.35%
2016-03-16	0	3.710	3.710	3.740	-	-	0	0	-	3.593	3.593	3.622	-	-	0	-	0.27%
2016-03-15	0	3.700	3.700	3.720	-	-	0	0	-	3.583	3.583	3.603	-	-	0	-	2.21%
2016-03-14	0	3.620	-	-	-	-	0	0	-	3.506	-	-	-	-	0	-	0.00%
2016-03-11	0	3.620	2.910	-	3.620	3.620	900	3,258	3.6200	3.506	2.818	-	3.506	3.506	929	3.5060	0.00%
2016-03-10	0	3.620	3.590	3.620	-	-	0	0	-	3.506	3.477	3.506	-	-	0	-	-1.63%
2016-03-09	0	3.680	3.650	3.670	-	-	0	0	-	3.564	3.535	3.554	-	-	0	-	-1.08%
2016-03-08	0	3.720	3.690	3.720	3.740	3.740	450	1,683	3.7400	3.603	3.574	3.603	3.622	3.622	465	3.6222	-0.53%
2016-03-07	0	3.740	-	-	3.740	3.760	22,050	82,872	3.7584	3.622	-	-	3.622	3.642	22,767	3.6400	1.08%
2016-03-04	0	3.700	3.700	3.720	-	-	0	0	-	3.583	3.583	3.603	-	-	0	-	0.82%
2016-03-03	0	3.670	3.680	3.700	3.660	3.660	20,250	74,115	3.6600	3.554	3.564	3.583	3.545	3.545	20,909	3.5447	1.38%
2016-03-02	0	3.620	3.620	3.640	3.620	3.620	1,800	6,516	3.6200	3.506	3.506	3.525	3.506	3.506	1,859	3.5060	2.55%
2016-03-01	0	3.530	3.530	3.550	-	-	0	0	-	3.419	3.419	3.438	-	-	0	-	1.73%
2016-02-29	0	3.470	3.450	3.470	-	-	0	0	-	3.361	3.341	3.361	-	-	0	-	-3.34%
2016-02-26	0	3.590	3.590	3.620	-	-	0	0	-	3.477	3.477	3.506	-	-	0	-	1.41%
2016-02-25	0	3.540	3.520	3.540	3.670	3.670	1,800	6,606	3.6700	3.428	3.409	3.428	3.554	3.554	1,859	3.5544	-6.35%
2016-02-24	0	3.780	3.780	3.800	-	-	0	0	-	3.661	3.661	3.680	-	-	0	-	2.16%
2016-02-23	0	3.700	3.680	3.700	-	-	0	0	-	3.583	3.564	3.583	-	-	0	-	-0.27%
2016-02-22	0	3.710	3.720	3.740	-	-	0	0	-	3.593	3.603	3.622	-	-	0	-	1.37%
2016-02-19	0	3.660	3.630	3.660	-	-	0	0	-	3.545	3.516	3.545	-	-	0	-	-0.27%
2016-02-18	0	3.670	3.670	3.690	-	-	0	0	-	3.554	3.554	3.574	-	-	0	-	1.10%
2016-02-17	0	3.630	-	-	3.630	3.630	450	1,633	3.6289	3.516	-	-	3.516	3.516	465	3.5146	0.28%
2016-02-16	0	3.620	3.620	3.640	3.600	3.600	450	1,620	3.6000	3.506	3.506	3.525	3.487	3.487	465	3.4866	2.55%
2016-02-15	0	3.530	3.530	3.550	-	-	0	0	-	3.419	3.419	3.438	-	-	0	-	5.37%
2016-02-12	0	3.350	3.100	-	-	-	0	0	-	3.244	3.002	-	-	-	0	-	0.00%
2016-02-11	0	3.350	3.330	3.350	3.350	3.350	900	3,015	3.3500	3.244	3.225	3.244	3.244	3.244	929	3.2445	-5.63%
2016-02-05	0	3.550	3.530	3.560	3.560	3.560	450	1,602	3.5600	3.438	3.419	3.448	3.448	3.448	465	3.4478	0.57%
2016-02-04	0	3.530	3.530	3.560	-	-	0	0	-	3.419	3.419	3.448	-	-	0	-	0.28%
2016-02-03	0	3.520	-	-	-	-	0	0	-	3.409	-	-	-	-	0	-	0.00%
2016-02-02	0	3.520	3.510	3.540	-	-	0	0	-	3.409	3.399	3.428	-	-	0	-	0.57%
2016-02-01	0	3.500	3.470	3.500	-	-	0	0	-	3.390	3.361	3.390	-	-	0	-	-0.57%
2016-01-29	0	3.520	3.520	3.540	-	-	0	0	-	3.409	3.409	3.428	-	-	0	-	0.57%
2016-01-28	0	3.500	3.480	3.500	-	-	0	0	-	3.390	3.370	3.390	-	-	0	-	-3.05%
2016-01-27	0	3.610	-	-	-	-	0	0	-	3.496	-	-	-	-	0	-	0.00%
2016-01-26	0	3.610	3.590	3.610	-	-	0	0	-	3.496	3.477	3.496	-	-	0	-	-5.50%
2016-01-25	0	3.820	3.820	3.850	-	-	0	0	-	3.700	3.700	3.729	-	-	0	-	0.26%
2016-01-22	0	3.810	-	-	-	-	0	0	-	3.690	-	-	-	-	0	-	0.00%
2016-01-21	0	3.810	3.780	3.810	-	-	0	0	-	3.690	3.661	3.690	-	-	0	-	-2.81%
2016-01-20	0	3.920	3.910	3.930	3.920	3.920	12,600	49,392	3.9200	3.797	3.787	3.806	3.797	3.797	13,010	3.7965	-0.25%
2016-01-19	0	3.930	3.930	3.950	-	-	0	0	-	3.806	3.806	3.826	-	-	0	-	2.61%
2016-01-18	0	3.830	-	-	-	-	0	0	-	3.709	-	-	-	-	0	-	0.00%
2016-01-15	0	3.830	3.810	3.830	3.920	3.920	450	1,764	3.9200	3.709	3.690	3.709	3.797	3.797	465	3.7965	-3.04%
2016-01-14	0	3.950	3.950	3.980	-	-	0	0	-	3.826	3.826	3.855	-	-	0	-	1.28%
2016-01-13	0	3.900	3.880	3.900	4.020	4.020	12,600	50,652	4.0200	3.777	3.758	3.777	3.893	3.893	13,010	3.8933	-2.26%
2016-01-12	0	3.990	3.980	4.010	3.990	3.990	81,000	323,190	3.9900	3.864	3.855	3.884	3.864	3.864	83,635	3.8643	2.57%
2016-01-11	0	3.890	3.890	3.910	3.890	4.320	93,600	369,522	3.9479	3.767	3.767	3.787	3.767	4.184	96,645	3.8235	-3.95%
2016-01-08	0	4.050	4.030	4.050	4.030	4.440	46,150	187,918	4.0719	3.922	3.903	3.922	3.903	4.300	47,651	3.9436	0.00%
2016-01-07	0	4.050	4.030	4.050	-	-	0	0	-	3.922	3.903	3.922	-	-	0	-	-7.74%
2016-01-06	0	4.390	4.380	4.400	-	-	0	0	-	4.252	4.242	4.261	-	-	0	-	0.92%
2016-01-05	0	4.350	-	-	-	-	0	0	-	4.213	-	-	-	-	0	-	0.00%
2016-01-04	0	4.350	4.320	4.350	-	-	0	0	-	4.213	4.184	4.213	-	-	0	-	-6.65%
2015-12-31	0	4.660	-	-	-	-	0	0	-	4.513	-	-	-	-	0	-	0.00%
2015-12-30	0	4.660	4.650	4.680	4.640	4.660	145,800	678,528	4.6538	4.513	4.504	4.533	4.494	4.513	150,543	4.5072	-0.21%
2015-12-29	0	4.670	4.660	4.690	-	-	0	0	-	4.523	4.513	4.542	-	-	0	-	0.21%
2015-12-28	0	4.660	4.630	4.660	-	-	0	0	-	4.513	4.484	4.513	-	-	0	-	-2.10%
2015-12-24	0	4.760	-	5.000	-	-	0	0	-	4.610	-	4.842	-	-	0	-	-1.45%
2015-12-23	0	4.830	4.820	4.850	-	-	0	0	-	4.678	4.668	4.697	-	-	0	-	0.00%
2015-12-22	0	4.830	4.820	4.840	-	-	0	0	-	4.678	4.668	4.688	-	-	0	-	0.00%
2015-12-21	0	4.830	4.820	4.840	4.740	4.830	3,150	14,971	4.7527	4.678	4.668	4.688	4.591	4.678	3,252	4.6030	1.90%
2015-12-18	0	4.740	4.710	4.740	-	-	0	0	-	4.591	4.562	4.591	-	-	0	-	-0.21%
2015-12-17	0	4.750	4.750	4.770	4.750	4.750	450	2,137	4.7489	4.600	4.600	4.620	4.600	4.600	465	4.5993	1.28%
2015-12-16	0	4.690	4.670	4.700	-	-	0	0	-	4.542	4.523	4.552	-	-	0	-	0.00%
2015-12-15	0	4.690	4.670	4.690	-	-	0	0	-	4.542	4.523	4.542	-	-	0	-	-0.42%
2015-12-14	0	4.710	4.710	4.740	-	-	0	0	-	4.562	4.562	4.591	-	-	0	-	1.51%
2015-12-11	0	4.640	4.620	4.640	-	-	0	0	-	4.494	4.474	4.494	-	-	0	-	-0.64%
2015-12-10	0	4.670	4.630	4.660	-	-	0	0	-	4.523	4.484	4.513	-	-	0	-	-1.48%
2015-12-09	0	4.740	4.710	4.740	-	-	0	0	-	4.591	4.562	4.591	-	-	0	-	-0.84%
2015-12-08	0	4.780	4.750	4.770	-	-	0	0	-	4.629	4.600	4.620	-	-	0	-	-1.44%
2015-12-07	0	4.850	4.830	4.850	-	-	0	0	-	4.697	4.678	4.697	-	-	0	-	-0.82%
2015-12-04	0	4.890	4.860	4.890	-	-	0	0	-	4.736	4.707	4.736	-	-	0	-	-1.21%
2015-12-03	0	4.950	4.960	4.980	-	-	0	0	-	4.794	4.804	4.823	-	-	0	-	0.20%
2015-12-02	0	4.940	4.940	4.970	-	-	0	0	-	4.784	4.784	4.813	-	-	0	-	3.35%
2015-12-01	0	4.780	4.790	4.810	-	-	0	0	-	4.629	4.639	4.658	-	-	0	-	0.42%
2015-11-30	0	4.760	4.760	4.780	-	-	0	0	-	4.610	4.610	4.629	-	-	0	-	0.00%
2015-11-27	0	4.760	4.730	4.760	-	-	0	0	-	4.610	4.581	4.610	-	-	0	-	-4.42%
2015-11-26	0	4.980	4.970	5.000	-	-	0	0	-	4.823	4.813	4.842	-	-	0	-	0.00%
2015-11-25	0	4.980	4.950	4.980	-	-	0	0	-	4.823	4.794	4.823	-	-	0	-	-0.40%
2015-11-24	0	5.000	4.970	4.990	-	-	0	0	-	4.842	4.813	4.833	-	-	0	-	-0.20%
2015-11-23	0	5.010	4.980	5.010	-	-	0	0	-	4.852	4.823	4.852	-	-	0	-	-0.79%
2015-11-20	0	5.050	5.050	5.080	-	-	0	0	-	4.891	4.891	4.920	-	-	0	-	0.00%
2015-11-19	0	5.050	5.040	5.060	-	-	0	0	-	4.891	4.881	4.901	-	-	0	-	0.00%
2015-11-18	0	5.050	5.020	5.050	-	-	0	0	-	4.891	4.862	4.891	-	-	0	-	-2.13%
2015-11-17	0	5.160	5.130	5.150	5.170	5.170	1,800	9,306	5.1700	4.997	4.968	4.988	5.007	5.007	1,859	5.0071	1.57%
2015-11-16	0	5.080	5.080	5.110	4.920	4.920	900	4,428	4.9200	4.920	4.920	4.949	4.765	4.765	929	4.7650	0.59%
2015-11-13	0	5.050	5.020	5.050	-	-	0	0	-	4.891	4.862	4.891	-	-	0	-	-0.20%
2015-11-12	0	5.060	5.030	5.060	-	-	0	0	-	4.901	4.872	4.901	-	-	0	-	-0.39%
2015-11-11	0	5.080	5.070	5.100	-	-	0	0	-	4.920	4.910	4.939	-	-	0	-	0.00%
2015-11-10	0	5.080	5.070	5.100	5.080	5.080	1,350	6,858	5.0800	4.920	4.910	4.939	4.920	4.920	1,394	4.9200	-0.97%
2015-11-09	0	5.130	5.120	5.150	-	-	0	0	-	4.968	4.959	4.988	-	-	0	-	0.59%
2015-11-06	0	5.100	5.100	5.130	-	-	0	0	-	4.939	4.939	4.968	-	-	0	-	0.00%
2015-11-05	0	5.100	5.100	5.130	-	-	0	0	-	4.939	4.939	4.968	-	-	0	-	1.80%
2015-11-04	0	5.010	5.010	5.040	5.000	5.000	1,350	6,750	5.0000	4.852	4.852	4.881	4.842	4.842	1,394	4.8425	3.73%
2015-11-03	0	4.830	4.830	4.860	-	-	0	0	-	4.678	4.678	4.707	-	-	0	-	0.00%
2015-11-02	0	4.830	4.810	4.830	-	-	0	0	-	4.678	4.658	4.678	-	-	0	-	-2.23%
2015-10-30	0	4.940	4.900	4.930	-	-	0	0	-	4.784	4.746	4.775	-	-	0	-	-0.60%
2015-10-29	0	4.970	4.950	4.980	-	-	0	0	-	4.813	4.794	4.823	-	-	0	-	0.00%
2015-10-28	0	4.970	4.950	4.980	-	-	0	0	-	4.813	4.794	4.823	-	-	0	-	-0.60%
2015-10-27	0	5.000	5.000	5.020	5.000	5.000	3,600	18,000	5.0000	4.842	4.842	4.862	4.842	4.842	3,717	4.8425	-0.60%
2015-10-26	0	5.030	5.030	5.050	-	-	0	0	-	4.872	4.872	4.891	-	-	0	-	0.60%
2015-10-23	0	5.000	4.980	5.010	5.000	5.000	450	2,250	5.0000	4.842	4.823	4.852	4.842	4.842	465	4.8425	0.20%
2015-10-22	0	4.990	4.960	4.990	-	-	0	0	-	4.833	4.804	4.833	-	-	0	-	-2.54%
2015-10-20	0	5.120	5.120	5.150	-	-	0	0	-	4.959	4.959	4.988	-	-	0	-	0.39%
2015-10-19	0	5.100	5.080	5.110	-	-	0	0	-	4.939	4.920	4.949	-	-	0	-	0.00%
2015-10-16	0	5.100	5.070	5.100	5.100	5.100	5,400	27,540	5.1000	4.939	4.910	4.939	4.939	4.939	5,576	4.9393	0.79%
2015-10-15	0	5.060	5.060	5.090	-	-	0	0	-	4.901	4.901	4.930	-	-	0	-	1.81%
2015-10-14	0	4.970	4.940	4.970	-	-	0	0	-	4.813	4.784	4.813	-	-	0	-	-2.17%
2015-10-13	0	5.080	5.050	5.080	-	-	0	0	-	4.920	4.891	4.920	-	-	0	-	-0.59%
2015-10-12	0	5.110	5.100	5.130	-	-	0	0	-	4.949	4.939	4.968	-	-	0	-	3.86%
2015-10-09	0	4.920	4.900	4.930	-	-	0	0	-	4.765	4.746	4.775	-	-	0	-	-2.57%
2015-10-08	0	5.050	4.660	-	-	-	0	0	-	4.891	4.513	-	-	-	0	-	0.00%
2015-10-07	0	5.050	5.050	5.070	4.890	4.890	900	4,401	4.8900	4.891	4.891	4.910	4.736	4.736	929	4.7359	4.34%
2015-10-06	0	4.840	4.820	4.850	-	-	0	0	-	4.688	4.668	4.697	-	-	0	-	0.00%
2015-10-05	0	4.840	4.850	4.870	-	-	0	0	-	4.688	4.697	4.717	-	-	0	-	1.68%
2015-10-02	0	4.760	4.760	4.790	-	-	0	0	-	4.610	4.610	4.639	-	-	0	-	1.93%
2015-09-30	0	4.670	4.640	4.670	-	-	0	0	-	4.523	4.494	4.523	-	-	0	-	-0.21%
2015-09-29	0	4.680	4.660	4.690	-	-	0	0	-	4.533	4.513	4.542	-	-	0	-	-1.06%
2015-09-25	0	4.730	4.710	4.740	-	-	0	0	-	4.581	4.562	4.591	-	-	0	-	-2.27%
2015-09-24	0	4.840	4.810	4.830	-	-	0	0	-	4.688	4.658	4.678	-	-	0	-	-0.41%
2015-09-23	0	4.860	4.830	4.860	-	-	0	0	-	4.707	4.678	4.707	-	-	0	-	-1.02%
2015-09-22	0	4.910	4.880	4.900	-	-	0	0	-	4.755	4.726	4.746	-	-	0	-	-2.77%
2015-09-21	0	5.050	5.030	5.050	-	-	0	0	-	4.891	4.872	4.891	-	-	0	-	0.00%
2015-09-18	0	5.050	5.030	5.060	-	-	0	0	-	4.891	4.872	4.901	-	-	0	-	0.00%
2015-09-17	0	5.050	-	-	-	-	0	0	-	4.891	-	-	-	-	0	-	-0.79%
2015-09-16	0	5.090	5.090	5.110	-	-	0	0	-	4.930	4.930	4.949	-	-	0	-	4.52%
2015-09-15	0	4.870	4.840	4.870	4.870	4.870	1,350	6,574	4.8696	4.717	4.688	4.717	4.717	4.717	1,394	4.7162	-6.35%
2015-09-14	0	5.200	4.830	5.200	-	-	0	0	-	5.036	4.678	5.036	-	-	0	-	0.00%
2015-09-11	0	5.200	5.160	5.180	-	-	0	0	-	5.036	4.997	5.017	-	-	0	-	-0.95%
2015-09-10	0	5.250	5.240	5.270	5.210	5.210	22,500	117,225	5.2100	5.085	5.075	5.104	5.046	5.046	23,232	5.0459	-1.50%
2015-09-09	0	5.330	5.330	5.360	-	-	0	0	-	5.162	5.162	5.191	-	-	0	-	0.19%
2015-09-08	0	5.320	5.290	5.320	5.320	5.320	5,400	28,728	5.3200	5.152	5.123	5.152	5.152	5.152	5,576	5.1524	4.52%
2015-09-07	0	5.090	5.070	5.100	-	-	0	0	-	4.930	4.910	4.939	-	-	0	-	-3.60%
2015-09-04	0	5.280	5.260	5.290	-	-	0	0	-	5.114	5.094	5.123	-	-	0	-	-0.94%
2015-09-02	0	5.330	5.330	5.360	-	-	0	0	-	5.162	5.162	5.191	-	-	0	-	2.90%
2015-09-01	0	5.180	5.170	5.200	-	-	0	0	-	5.017	5.007	5.036	-	-	0	-	0.00%
2015-08-31	0	5.180	5.180	5.210	5.100	5.100	450	2,295	5.1000	5.017	5.017	5.046	4.939	4.939	465	4.9393	3.81%
2015-08-28	0	4.990	4.990	5.020	-	-	0	0	-	4.833	4.833	4.862	-	-	0	-	2.89%
2015-08-27	0	4.850	4.820	4.850	4.850	4.850	22,500	109,125	4.8500	4.697	4.668	4.697	4.697	4.697	23,232	4.6972	6.13%
2015-08-26	0	4.570	4.550	4.580	4.580	4.580	1,350	6,183	4.5800	4.426	4.407	4.436	4.436	4.436	1,394	4.4357	-2.97%
2015-08-25	0	4.710	4.680	4.710	-	-	0	0	-	4.562	4.533	4.562	-	-	0	-	-6.18%
2015-08-24	0	5.020	5.010	5.040	5.000	5.010	2,700	13,513	5.0048	4.862	4.852	4.881	4.842	4.852	2,788	4.8471	-8.56%
2015-08-21	0	5.490	-	8.080	5.490	5.490	1,800	9,882	5.4900	5.317	-	7.825	5.317	5.317	1,859	5.3170	-4.02%
2015-08-20	0	5.720	5.690	5.720	-	-	0	0	-	5.540	5.511	5.540	-	-	0	-	-1.55%
2015-08-19	0	5.810	5.800	5.830	5.610	5.780	54,450	313,267	5.7533	5.627	5.617	5.646	5.433	5.598	56,221	5.5720	0.35%
2015-08-18	0	5.790	5.750	5.780	5.950	5.950	450	2,677	5.9489	5.608	5.569	5.598	5.763	5.763	465	5.7615	-7.06%
2015-08-17	0	6.230	6.230	6.270	6.120	6.120	900	5,508	6.1200	6.034	6.034	6.072	5.927	5.927	929	5.9272	1.30%
2015-08-14	0	6.150	6.150	6.180	-	-	0	0	-	5.956	5.956	5.985	-	-	0	-	1.15%
2015-08-13	0	6.080	6.090	6.120	-	-	0	0	-	5.888	5.898	5.927	-	-	0	-	2.88%
2015-08-12	0	5.910	5.900	5.930	5.890	5.890	900	5,301	5.8900	5.724	5.714	5.743	5.704	5.704	929	5.7044	-3.27%
2015-08-11	0	6.110	6.080	6.110	-	-	0	0	-	5.918	5.888	5.918	-	-	0	-	-1.29%
2015-08-10	0	6.190	6.180	6.210	6.100	6.100	4,500	27,450	6.1000	5.995	5.985	6.014	5.908	5.908	4,646	5.9078	3.17%
2015-08-07	0	6.000	-	7.380	6.000	6.000	450	2,700	6.0000	5.811	-	7.147	5.811	5.811	465	5.8110	2.21%
2015-08-06	0	5.870	5.840	5.870	-	-	0	0	-	5.685	5.656	5.685	-	-	0	-	-1.84%
2015-08-05	0	5.980	5.950	5.980	5.980	5.980	900	5,382	5.9800	5.792	5.763	5.792	5.792	5.792	929	5.7916	-2.13%
2015-08-04	0	6.110	6.080	6.120	6.110	6.120	2,700	16,501	6.1115	5.918	5.888	5.927	5.918	5.927	2,788	5.9189	3.04%
2015-08-03	0	5.930	5.940	5.970	5.820	5.820	1,800	10,476	5.8200	5.743	5.753	5.782	5.637	5.637	1,859	5.6366	1.02%
2015-07-31	0	5.870	5.870	5.900	5.810	5.850	20,250	117,742	5.8144	5.685	5.685	5.714	5.627	5.666	20,909	5.6312	-1.01%
2015-07-30	0	5.930	5.900	5.930	6.020	6.100	7,250	44,058	6.0770	5.743	5.714	5.743	5.830	5.908	7,486	5.8855	-1.82%
2015-07-29	0	6.040	2.010	8.230	6.040	6.050	900	5,440	6.0444	5.850	1.947	7.971	5.850	5.859	929	5.8540	4.86%
2015-07-28	0	5.760	5.760	5.790	5.500	5.860	1,350	7,690	5.6963	5.579	5.579	5.608	5.327	5.675	1,394	5.5168	-2.04%
2015-07-27	0	5.880	5.850	5.880	5.950	6.240	1,350	8,253	6.1133	5.695	5.666	5.695	5.763	6.043	1,394	5.9207	-6.52%
2015-07-24	0	6.290	6.290	6.320	6.270	6.390	3,150	19,804	6.2870	6.092	6.092	6.121	6.072	6.189	3,252	6.0889	-0.63%
2015-07-23	0	6.330	6.310	6.340	6.250	6.340	5,400	33,993	6.2950	6.131	6.111	6.140	6.053	6.140	5,576	6.0967	1.28%
2015-07-22	0	6.250	6.250	6.280	6.070	6.230	12,600	76,698	6.0871	6.053	6.053	6.082	5.879	6.034	13,010	5.8954	0.48%
2015-07-21	0	6.220	6.180	6.220	-	-	0	0	-	6.024	5.985	6.024	-	-	0	-	-0.16%
2015-07-20	0	6.230	6.230	6.260	6.180	6.300	6,300	39,627	6.2900	6.034	6.034	6.063	5.985	6.102	6,505	6.0918	0.65%
2015-07-17	0	6.190	6.160	6.190	6.110	6.250	3,150	19,530	6.2000	5.995	5.966	5.995	5.918	6.053	3,252	6.0047	3.69%
2015-07-16	0	5.970	5.950	5.980	5.970	5.970	450	2,686	5.9689	5.782	5.763	5.792	5.782	5.782	465	5.7808	1.88%
2015-07-15	0	5.860	5.860	5.890	5.830	5.950	4,950	29,128	5.8844	5.675	5.675	5.704	5.646	5.763	5,111	5.6991	-6.98%
2015-07-14	0	6.300	6.290	6.320	6.300	6.300	450	2,835	6.3000	6.102	6.092	6.121	6.102	6.102	465	6.1015	-1.56%
2015-07-13	0	6.400	6.380	6.410	6.350	6.410	7,200	45,828	6.3650	6.198	6.179	6.208	6.150	6.208	7,434	6.1645	5.44%
2015-07-10	0	6.070	6.040	6.070	5.990	6.070	2,700	16,317	6.0433	5.879	5.850	5.879	5.801	5.879	2,788	5.8529	8.01%
2015-07-09	0	5.620	5.600	5.630	5.450	5.620	5,850	32,278	5.5176	5.443	5.424	5.453	5.278	5.443	6,040	5.3438	2.18%
2015-07-08	0	5.500	-	5.500	5.760	5.760	7,200	41,472	5.7600	5.327	-	5.327	5.579	5.579	7,434	5.5785	-4.51%
2015-07-07	0	5.760	5.770	5.800	5.660	5.790	2,250	12,910	5.7378	5.579	5.588	5.617	5.482	5.608	2,323	5.5570	-0.17%
2015-07-06	0	5.770	-	6.100	5.770	6.130	12,600	74,502	5.9129	5.588	-	5.908	5.588	5.937	13,010	5.7266	-2.53%
2015-07-03	0	5.920	5.930	5.960	5.910	5.910	450	2,659	5.9089	5.733	5.743	5.772	5.724	5.724	465	5.7227	-6.62%
2015-07-02	0	6.340	6.310	6.340	-	-	900	6,390	7.1000	6.140	6.111	6.140	-	-	929	6.8763	-10.70%
2015-06-30	0	7.100	7.100	7.130	6.960	6.960	900	6,264	6.9600	6.876	6.876	6.905	6.741	6.741	929	6.7407	1.72%
2015-06-29	0	6.980	6.980	7.010	6.750	7.090	25,650	177,561	6.9225	6.760	6.760	6.789	6.537	6.867	26,484	6.7044	-0.29%
2015-06-26	0	7.000	6.960	7.000	6.980	7.470	68,550	498,256	7.2685	6.779	6.741	6.779	6.760	7.235	70,780	7.0395	-6.29%
2015-06-25	0	7.470	7.440	7.470	7.540	7.550	60,000	452,478	7.5413	7.235	7.206	7.235	7.302	7.312	61,952	7.3037	-1.06%
2015-06-24	0	7.550	7.510	7.550	7.470	7.580	7,440	56,246	7.5599	7.312	7.273	7.312	7.235	7.341	7,682	7.3218	5.59%
2015-06-23	0	7.150	7.140	7.180	-	-	0	0	-	6.925	6.915	6.954	-	-	0	-	2.73%
2015-06-22	0	6.960	5.880	-	6.960	6.960	4,500	31,320	6.9600	6.741	5.695	-	6.741	6.741	4,646	6.7407	1.16%
2015-06-19	0	6.880	6.000	-	6.850	7.150	7,200	49,590	6.8875	6.663	5.811	-	6.634	6.925	7,434	6.6705	-6.39%
2015-06-18	0	7.350	7.320	7.350	7.510	7.510	900	6,759	7.5100	7.118	7.089	7.118	7.273	7.273	929	7.2734	-2.78%
2015-06-17	0	7.560	7.560	7.600	7.470	7.470	3,600	26,892	7.4700	7.322	7.322	7.361	7.235	7.235	3,717	7.2347	5.29%
2015-06-16	0	7.180	7.140	7.180	7.270	7.490	69,450	514,225	7.4042	6.954	6.915	6.954	7.041	7.254	71,709	7.1710	-4.14%
2015-06-15	0	7.490	7.450	7.480	7.500	7.580	67,650	512,082	7.5696	7.254	7.215	7.244	7.264	7.341	69,851	7.3311	0.94%
2015-06-12	0	7.420	-	-	7.400	7.420	4,950	36,675	7.4091	7.186	-	-	7.167	7.186	5,111	7.1757	0.13%
2015-06-11	0	7.410	7.380	7.420	7.430	7.430	4,950	36,778	7.4299	7.177	7.147	7.186	7.196	7.196	5,111	7.1958	-2.24%
2015-06-10	0	7.580	7.380	-	7.580	7.580	2,700	20,466	7.5800	7.341	7.147	-	7.341	7.341	2,788	7.3412	0.00%
2015-06-09	0	7.580	7.580	7.610	7.400	7.400	900	6,660	7.4000	7.341	7.341	7.370	7.167	7.167	929	7.1669	2.43%
2015-06-08	0	7.400	7.400	7.440	7.270	7.400	2,250	16,564	7.3618	7.167	7.167	7.206	7.041	7.167	2,323	7.1298	0.95%
2015-06-05	0	7.330	7.320	7.350	7.220	7.330	28,350	205,893	7.2625	7.099	7.089	7.118	6.993	7.099	29,272	7.0337	3.24%
2015-06-04	0	7.100	7.080	7.110	6.690	7.120	21,150	147,627	6.9800	6.876	6.857	6.886	6.479	6.896	21,838	6.7601	0.00%
2015-06-03	0	7.100	7.080	7.110	7.050	7.200	13,050	93,330	7.1517	6.876	6.857	6.886	6.828	6.973	13,475	6.9264	-1.93%
2015-06-02	0	7.240	7.200	7.230	6.500	7.250	207,450	1,460,727	7.0413	7.012	6.973	7.002	6.295	7.022	214,198	6.8195	3.58%
2015-06-01	0	6.990	6.960	6.990	6.600	7.000	18,000	124,200	6.9000	6.770	6.741	6.770	6.392	6.779	18,586	6.6826	6.07%
2015-05-29	0	6.590	6.550	6.580	6.400	6.600	3,600	23,422	6.5061	6.382	6.344	6.373	6.198	6.392	3,717	6.3011	-5.86%
2015-05-28	0	7.000	-	7.100	6.960	7.000	30,600	214,182	6.9994	6.779	-	6.876	6.741	6.779	31,595	6.7789	0.14%
2015-05-27	0	6.990	6.980	7.010	6.820	6.990	4,500	30,996	6.8880	6.770	6.760	6.789	6.605	6.770	4,646	6.6710	2.95%
2015-05-26	0	6.790	6.760	6.790	6.450	6.790	39,150	262,471	6.7042	6.576	6.547	6.576	6.247	6.576	40,424	6.4930	5.27%
2015-05-22	0	6.450	6.460	6.490	6.390	6.390	9,000	57,510	6.3900	6.247	6.256	6.286	6.189	6.189	9,293	6.1887	3.70%
2015-05-21	0	6.220	6.230	6.260	-	-	0	0	-	6.024	6.034	6.063	-	-	0	-	0.32%
2015-05-20	0	6.200	6.160	6.190	6.220	6.220	900	5,598	6.2200	6.005	5.966	5.995	6.024	6.024	929	6.0240	0.98%
2015-05-19	0	6.140	6.140	6.170	5.980	6.060	110,400	664,233	6.0166	5.947	5.947	5.976	5.792	5.869	113,991	5.8270	1.66%
2015-05-18	0	6.040	6.020	6.040	6.020	6.210	78,450	474,490	6.0483	5.850	5.830	5.850	5.830	6.014	81,002	5.8578	-2.58%
2015-05-15	0	6.200	-	-	-	-	0	0	-	6.005	-	-	-	-	0	-	0.00%
2015-05-14	0	6.200	6.200	6.230	6.200	6.200	9,000	55,800	6.2000	6.005	6.005	6.034	6.005	6.005	9,293	6.0047	1.31%
2015-05-13	0	6.120	6.080	6.120	6.190	6.190	900	5,571	6.1900	5.927	5.888	5.927	5.995	5.995	929	5.9950	-1.29%
2015-05-12	0	6.200	6.190	6.220	-	-	0	0	-	6.005	5.995	6.024	-	-	0	-	4.38%
2015-05-11	0	5.940	5.930	5.960	5.940	5.940	63,900	370,251	5.7942	5.753	5.743	5.772	5.753	5.753	65,979	5.6117	3.12%
2015-05-08	0	5.760	5.770	5.800	5.680	5.720	34,650	198,018	5.7148	5.579	5.588	5.617	5.501	5.540	35,777	5.5348	2.13%
2015-05-07	0	5.640	5.610	5.640	-	-	0	0	-	5.462	5.433	5.462	-	-	0	-	-9.90%
2015-05-06	0	6.260	-	-	6.260	6.290	8,550	53,766	6.2884	6.063	-	-	6.063	6.092	8,828	6.0903	-0.48%
2015-05-05	0	6.290	6.260	6.290	6.580	6.580	3,150	20,727	6.5800	6.092	6.063	6.092	6.373	6.373	3,252	6.3727	-4.55%
2015-05-04	0	6.590	6.590	6.620	6.410	6.490	18,000	116,541	6.4745	6.382	6.382	6.411	6.208	6.286	18,586	6.2705	5.78%
2015-04-30	0	6.230	6.200	6.230	6.250	6.280	5,400	33,871	6.2724	6.034	6.005	6.034	6.053	6.082	5,576	6.0748	3.49%
2015-04-29	0	6.020	6.020	6.050	5.930	5.980	7,200	42,921	5.9613	5.830	5.830	5.859	5.743	5.792	7,434	5.7734	-0.82%
2015-04-28	0	6.070	6.070	6.100	6.070	6.120	19,800	120,402	6.0809	5.879	5.879	5.908	5.879	5.927	20,444	5.8893	-0.98%
2015-04-27	0	6.130	-	-	6.130	6.200	24,300	149,526	6.1533	5.937	-	-	5.937	6.005	25,090	5.9595	-0.81%
2015-04-24	0	6.180	6.190	6.220	-	-	0	0	-	5.985	5.995	6.024	-	-	0	-	0.98%
2015-04-23	0	6.120	6.090	6.120	6.220	6.280	33,750	211,072	6.2540	5.927	5.898	5.927	6.024	6.082	34,848	6.0570	-0.81%
2015-04-22	0	6.170	6.170	6.200	5.880	6.190	57,150	348,075	6.0906	5.976	5.976	6.005	5.695	5.995	59,009	5.8987	4.93%
2015-04-21	0	5.880	5.880	5.910	-	-	0	0	-	5.695	5.695	5.724	-	-	0	-	2.98%
2015-04-20	0	5.710	5.720	5.750	5.700	5.740	15,750	90,351	5.7366	5.530	5.540	5.569	5.520	5.559	16,262	5.5558	-0.17%
2015-04-17	0	5.720	5.690	5.720	5.740	5.810	17,550	100,966	5.7530	5.540	5.511	5.540	5.559	5.627	18,121	5.5718	2.33%
2015-04-16	0	5.590	5.580	5.610	-	-	0	0	-	5.414	5.404	5.433	-	-	0	-	3.33%
2015-04-15	0	5.410	5.390	5.410	-	-	0	0	-	5.240	5.220	5.240	-	-	0	-	-1.99%
2015-04-14	0	5.520	-	-	5.450	5.570	16,650	91,017	5.4665	5.346	-	-	5.278	5.395	17,192	5.2943	7.60%
2015-04-13	0	5.130	-	-	-	-	0	0	-	4.968	-	-	-	-	0	-	0.00%
2015-04-10	0	5.130	-	-	5.100	5.130	26,550	135,945	5.1203	4.968	-	-	4.939	4.968	27,414	4.9590	0.39%
2015-04-09	0	5.110	5.080	5.110	-	-	0	0	-	4.949	4.920	4.949	-	-	0	-	-1.35%
2015-04-08	0	5.180	5.180	5.210	5.100	5.200	52,650	270,121	5.1305	5.017	5.017	5.046	4.939	5.036	54,363	4.9689	2.37%
2015-04-02	0	5.060	5.060	5.090	5.020	5.170	4,050	20,736	5.1200	4.901	4.901	4.930	4.862	5.007	4,182	4.9587	-0.09%
2015-04-01	0	5.150	5.140	5.170	5.120	5.150	2,250	11,547	5.1320	4.905	4.896	4.924	4.877	4.905	2,362	4.8880	0.98%
2015-03-31	0	5.100	-	-	5.100	5.100	49,500	252,450	5.1000	4.858	-	-	4.858	4.858	51,971	4.8575	0.00%
2015-03-30	0	5.100	5.100	5.130	5.020	5.020	450	2,259	5.0200	4.858	4.858	4.886	4.781	4.781	472	4.7813	1.59%
2015-03-27	0	5.020	5.030	5.050	-	-	0	0	-	4.781	4.791	4.810	-	-	0	-	0.20%
2015-03-26	0	5.010	4.990	5.020	5.040	5.040	900	4,536	5.0400	4.772	4.753	4.781	4.800	4.800	945	4.8004	-0.40%
2015-03-25	0	5.030	5.010	5.040	5.090	5.090	900	4,581	5.0900	4.791	4.772	4.800	4.848	4.848	945	4.8480	-2.33%
2015-03-24	0	5.150	5.130	5.150	5.200	5.200	8,550	44,460	5.2000	4.905	4.886	4.905	4.953	4.953	8,977	4.9528	0.19%
2015-03-23	0	5.140	5.140	5.170	5.140	5.170	29,250	151,155	5.1677	4.896	4.896	4.924	4.896	4.924	30,710	4.9220	2.39%
2015-03-20	0	5.020	5.020	5.040	-	-	0	0	-	4.781	4.781	4.800	-	-	0	-	0.80%
2015-03-19	0	4.980	4.980	5.010	-	-	0	0	-	4.743	4.743	4.772	-	-	0	-	1.63%
2015-03-18	0	4.900	-	-	4.860	4.900	2,250	10,989	4.8840	4.667	-	-	4.629	4.667	2,362	4.6518	1.45%
2015-03-17	0	4.830	4.800	4.820	4.840	4.840	3,150	15,246	4.8400	4.600	4.572	4.591	4.610	4.610	3,307	4.6099	2.55%
2015-03-16	0	4.710	4.710	4.740	-	-	0	0	-	4.486	4.486	4.515	-	-	0	-	2.17%
2015-03-13	0	4.610	4.610	4.640	-	-	0	0	-	4.391	4.391	4.419	-	-	0	-	0.66%
2015-03-12	0	4.580	4.580	4.600	-	-	0	0	-	4.362	4.362	4.381	-	-	0	-	1.55%
2015-03-11	0	4.510	4.500	4.530	4.510	4.510	1,800	8,118	4.5100	4.296	4.286	4.315	4.296	4.296	1,890	4.2956	-0.22%
2015-03-10	0	4.520	4.520	4.550	-	-	0	0	-	4.305	4.305	4.334	-	-	0	-	0.00%
2015-03-09	0	4.520	4.510	4.540	4.420	4.420	10,000	44,195	4.4195	4.305	4.296	4.324	4.210	4.210	10,499	4.2094	1.12%
2015-03-06	0	4.470	4.450	4.480	4.470	4.470	1,800	8,046	4.4700	4.257	4.238	4.267	4.257	4.257	1,890	4.2575	0.00%
2015-03-05	0	4.470	4.450	4.480	4.550	4.550	450	2,047	4.5489	4.257	4.238	4.267	4.334	4.334	472	4.3326	-1.76%
2015-03-04	0	4.550	4.530	4.550	-	-	0	0	-	4.334	4.315	4.334	-	-	0	-	-1.09%
2015-03-03	0	4.600	4.570	4.600	-	-	0	0	-	4.381	4.353	4.381	-	-	0	-	-0.86%
2015-03-02	0	4.640	4.640	4.670	-	-	0	0	-	4.419	4.419	4.448	-	-	0	-	1.53%
2015-02-27	0	4.570	4.560	4.590	-	-	0	0	-	4.353	4.343	4.372	-	-	0	-	0.00%
2015-02-26	0	4.570	4.580	4.600	-	-	0	0	-	4.353	4.362	4.381	-	-	0	-	1.78%
2015-02-25	0	4.490	4.490	4.510	-	-	0	0	-	4.277	4.277	4.296	-	-	0	-	2.51%
2015-02-24	0	4.380	4.380	4.410	4.370	4.370	1,350	5,899	4.3696	4.172	4.172	4.200	4.162	4.162	1,417	4.1619	-1.13%
2015-02-23	0	4.430	4.400	4.420	-	-	0	0	-	4.219	4.191	4.210	-	-	0	-	-0.23%
2015-02-18	0	4.440	-	-	-	-	0	0	-	4.229	-	-	-	-	0	-	0.00%
2015-02-17	0	4.440	4.440	4.460	-	-	0	0	-	4.229	4.229	4.248	-	-	0	-	0.91%
2015-02-16	0	4.400	4.410	4.430	4.390	4.390	900	3,951	4.3900	4.191	4.200	4.219	4.181	4.181	945	4.1813	0.23%
2015-02-13	0	4.390	4.390	4.420	-	-	0	0	-	4.181	4.181	4.210	-	-	0	-	1.86%
2015-02-12	0	4.310	4.310	4.340	-	-	0	0	-	4.105	4.105	4.134	-	-	0	-	0.70%
2015-02-11	0	4.280	4.290	4.310	4.240	4.240	450	1,908	4.2400	4.077	4.086	4.105	4.038	4.038	472	4.0384	0.94%
2015-02-10	0	4.240	4.240	4.270	4.180	4.180	450	1,881	4.1800	4.038	4.038	4.067	3.981	3.981	472	3.9813	2.42%
2015-02-09	0	4.140	4.140	4.170	4.140	4.180	20,700	86,112	4.1600	3.943	3.943	3.972	3.943	3.981	21,733	3.9622	-1.90%
2015-02-06	0	4.220	4.210	4.240	4.220	4.220	450	1,899	4.2200	4.019	4.010	4.038	4.019	4.019	472	4.0194	-3.21%
2015-02-05	0	4.360	4.360	4.390	4.360	4.410	1,800	7,893	4.3850	4.153	4.153	4.181	4.153	4.200	1,890	4.1765	-3.11%
2015-02-04	0	4.500	4.470	4.490	4.510	4.510	45,000	202,950	4.5100	4.286	4.257	4.277	4.296	4.296	47,246	4.2956	-0.22%
2015-02-03	0	4.510	4.510	4.530	4.490	4.490	24,300	109,107	4.4900	4.296	4.296	4.315	4.277	4.277	25,513	4.2765	0.45%
2015-02-02	0	4.490	4.460	4.490	-	-	0	0	-	4.277	4.248	4.277	-	-	0	-	-3.44%
2015-01-30	0	4.650	4.620	4.640	4.660	4.660	2,700	12,582	4.6600	4.429	4.400	4.419	4.438	4.438	2,835	4.4384	-0.64%
2015-01-29	0	4.680	4.660	4.690	4.680	4.680	4,500	21,060	4.6800	4.457	4.438	4.467	4.457	4.457	4,725	4.4575	0.43%
2015-01-28	0	4.660	4.630	4.660	-	-	0	0	-	4.438	4.410	4.438	-	-	0	-	-0.43%
2015-01-27	0	4.680	4.660	4.690	-	-	0	0	-	4.457	4.438	4.467	-	-	0	-	-1.06%
2015-01-26	0	4.730	4.720	4.750	4.690	4.730	7,950	37,522	4.7197	4.505	4.496	4.524	4.467	4.505	8,347	4.4953	0.85%
2015-01-23	0	4.690	4.680	4.710	-	-	0	0	-	4.467	4.457	4.486	-	-	0	-	0.00%
2015-01-22	0	4.690	4.680	4.710	4.690	4.690	450	2,110	4.6889	4.467	4.457	4.486	4.467	4.467	472	4.4660	0.00%
2015-01-21	0	4.690	4.690	4.720	-	-	0	0	-	4.467	4.467	4.496	-	-	0	-	2.85%
2015-01-20	0	4.560	4.540	4.560	4.560	4.560	4,500	20,520	4.5600	4.343	4.324	4.343	4.343	4.343	4,725	4.3432	0.00%
2015-01-19	0	4.560	4.540	4.570	4.700	4.700	2,250	10,575	4.7000	4.343	4.324	4.353	4.477	4.477	2,362	4.4765	-6.56%
2015-01-16	0	4.880	4.890	4.910	-	-	0	0	-	4.648	4.658	4.677	-	-	0	-	0.62%
2015-01-15	0	4.850	4.850	4.880	-	-	0	0	-	4.619	4.619	4.648	-	-	0	-	2.54%
2015-01-14	0	4.730	4.730	4.760	-	-	0	0	-	4.505	4.505	4.534	-	-	0	-	0.64%
2015-01-13	0	4.700	4.710	4.730	4.700	4.760	3,150	14,940	4.7429	4.477	4.486	4.505	4.477	4.534	3,307	4.5174	-1.05%
2015-01-12	0	4.750	4.730	4.760	4.690	4.750	11,250	53,275	4.7356	4.524	4.505	4.534	4.467	4.524	11,812	4.5104	-3.06%
2015-01-09	0	4.900	4.870	4.900	4.920	4.970	21,700	107,313	4.9453	4.667	4.638	4.667	4.686	4.734	22,783	4.7102	-1.01%
2015-01-08	0	4.950	4.920	4.950	5.030	5.030	1,800	9,054	5.0300	4.715	4.686	4.715	4.791	4.791	1,890	4.7908	-3.51%
2015-01-07	0	5.130	5.130	5.160	-	-	0	0	-	4.886	4.886	4.915	-	-	0	-	0.20%
2015-01-06	0	5.120	5.120	5.150	5.050	5.120	7,650	38,907	5.0859	4.877	4.877	4.905	4.810	4.877	8,032	4.8441	-0.39%
2015-01-05	0	5.140	5.110	5.140	5.070	5.140	4,050	20,650	5.0988	4.896	4.867	4.896	4.829	4.896	4,252	4.8563	1.78%
2015-01-02	0	5.050	5.050	5.080	-	-	0	0	-	4.810	4.810	4.838	-	-	0	-	6.09%
2014-12-31	0	4.760	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	-0.42%
2014-12-30	0	4.780	4.770	4.800	4.780	4.780	1,350	6,453	4.7800	4.553	4.543	4.572	4.553	4.553	1,417	4.5527	-4.21%
2014-12-29	0	4.990	4.970	5.000	4.820	4.990	11,700	58,122	4.9677	4.753	4.734	4.762	4.591	4.753	12,284	4.7315	3.53%
2014-12-24	0	4.820	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
2014-12-23	0	4.820	4.780	4.810	-	-	0	0	-	4.591	4.553	4.581	-	-	0	-	-4.37%
2014-12-22	0	5.040	5.010	5.040	4.910	5.050	4,950	24,583	4.9663	4.800	4.772	4.800	4.677	4.810	5,197	4.7301	7.23%
2014-12-19	0	4.700	4.700	4.730	-	-	0	0	-	4.477	4.477	4.505	-	-	0	-	4.91%
2014-12-18	0	4.480	4.480	4.500	4.470	4.470	3,150	14,080	4.4698	4.267	4.267	4.286	4.257	4.257	3,307	4.2573	1.13%
2014-12-17	0	4.430	4.430	4.450	-	-	0	0	-	4.219	4.219	4.238	-	-	0	-	0.91%
2014-12-16	0	4.390	4.390	4.420	-	-	0	0	-	4.181	4.181	4.210	-	-	0	-	0.23%
2014-12-15	0	4.380	4.390	4.420	-	-	0	0	-	4.172	4.181	4.210	-	-	0	-	0.69%
2014-12-12	0	4.350	4.350	4.380	4.330	4.330	4,500	19,485	4.3300	4.143	4.143	4.172	4.124	4.124	4,725	4.1241	-2.03%
2014-12-11	0	4.440	4.410	4.430	4.460	4.460	3,600	16,056	4.4600	4.229	4.200	4.219	4.248	4.248	3,780	4.2479	2.78%
2014-12-10	0	4.320	4.310	4.330	4.300	4.300	9,900	42,570	4.3000	4.115	4.105	4.124	4.096	4.096	10,394	4.0956	5.62%
2014-12-09	0	4.090	4.070	4.090	4.250	4.460	13,050	57,636	4.4166	3.896	3.876	3.896	4.048	4.248	13,701	4.2066	-2.85%
2014-12-08	0	4.210	4.220	4.240	4.010	4.010	3,600	14,436	4.0100	4.010	4.019	4.038	3.819	3.819	3,780	3.8193	4.47%
2014-12-05	0	4.030	4.000	4.030	4.040	4.040	10,350	41,814	4.0400	3.838	3.810	3.838	3.848	3.848	10,867	3.8479	-0.25%
2014-12-04	0	4.040	4.040	4.060	-	-	0	0	-	3.848	3.848	3.867	-	-	0	-	2.28%
2014-12-03	0	3.950	3.950	3.970	-	-	0	0	-	3.762	3.762	3.781	-	-	0	-	1.80%
2014-12-02	0	3.880	3.890	3.910	-	-	0	0	-	3.696	3.705	3.724	-	-	0	-	2.11%
2014-12-01	0	3.800	3.800	3.820	3.800	3.800	9,900	37,620	3.8000	3.619	3.619	3.638	3.619	3.619	10,394	3.6193	0.00%
2014-11-28	0	3.800	3.780	3.800	-	-	0	0	-	3.619	3.600	3.619	-	-	0	-	0.00%
2014-11-27	0	3.800	3.770	3.800	-	-	0	0	-	3.619	3.591	3.619	-	-	0	-	-1.04%
2014-11-26	0	3.840	3.840	3.870	-	-	0	0	-	3.657	3.657	3.686	-	-	0	-	1.59%
2014-11-25	0	3.780	3.780	3.800	3.780	3.780	2,700	10,206	3.7800	3.600	3.600	3.619	3.600	3.600	2,835	3.6003	1.07%
2014-11-24	0	3.740	3.740	3.760	-	-	0	0	-	3.562	3.562	3.581	-	-	0	-	1.63%
2014-11-21	0	3.680	3.690	3.710	-	-	0	0	-	3.505	3.515	3.534	-	-	0	-	0.82%
2014-11-20	0	3.650	3.630	3.650	-	-	0	0	-	3.476	3.457	3.476	-	-	0	-	-0.54%
2014-11-19	0	3.670	3.640	3.670	-	-	0	0	-	3.496	3.467	3.496	-	-	0	-	-2.13%
2014-11-18	0	3.750	3.720	3.740	-	-	0	0	-	3.572	3.543	3.562	-	-	0	-	-0.53%
2014-11-17	0	3.770	3.750	3.770	-	-	0	0	-	3.591	3.572	3.591	-	-	0	-	-0.53%
2014-11-14	0	3.790	3.770	3.790	3.790	3.790	900	3,411	3.7900	3.610	3.591	3.610	3.610	3.610	945	3.6098	0.26%
2014-11-13	0	3.780	3.780	3.800	-	-	0	0	-	3.600	3.600	3.619	-	-	0	-	0.00%
2014-11-12	0	3.780	3.780	3.800	-	-	0	0	-	3.600	3.600	3.619	-	-	0	-	1.07%
2014-11-11	0	3.740	3.720	3.740	3.740	3.780	10,800	40,788	3.7767	3.562	3.543	3.562	3.562	3.600	11,339	3.5971	-1.06%
2014-11-10	0	3.780	3.750	3.770	3.780	3.780	900	3,402	3.7800	3.600	3.572	3.591	3.600	3.600	945	3.6003	1.61%
2014-11-07	0	3.720	3.690	3.710	-	-	0	0	-	3.543	3.515	3.534	-	-	0	-	-0.53%
2014-11-06	0	3.740	3.720	3.750	3.740	3.750	4,500	16,848	3.7440	3.562	3.543	3.572	3.562	3.572	4,725	3.5660	-0.53%
2014-11-05	0	3.760	3.760	3.790	-	-	0	0	-	3.581	3.581	3.610	-	-	0	-	0.80%
2014-11-04	0	3.730	3.720	3.740	-	-	0	0	-	3.553	3.543	3.562	-	-	0	-	0.00%
2014-11-03	0	3.730	3.730	3.750	3.720	3.760	900	3,366	3.7400	3.553	3.553	3.572	3.543	3.581	945	3.5622	0.54%
2014-10-31	0	3.710	3.710	3.740	-	-	0	0	-	3.534	3.534	3.562	-	-	0	-	1.64%
2014-10-30	0	3.650	3.660	3.680	-	-	0	0	-	3.476	3.486	3.505	-	-	0	-	4.29%
2014-10-29	0	3.500	3.500	3.520	-	-	0	0	-	3.334	3.334	3.353	-	-	0	-	2.04%
2014-10-28	0	3.430	3.430	3.450	-	-	0	0	-	3.267	3.267	3.286	-	-	0	-	1.78%
2014-10-27	0	3.370	3.350	3.370	-	-	0	0	-	3.210	3.191	3.210	-	-	0	-	-1.17%
2014-10-24	0	3.410	3.390	3.410	-	-	0	0	-	3.248	3.229	3.248	-	-	0	-	0.00%
2014-10-23	0	3.410	3.390	3.410	3.430	3.430	3,150	10,804	3.4298	3.248	3.229	3.248	3.267	3.267	3,307	3.2668	-1.45%
2014-10-22	0	3.460	3.440	3.460	-	-	0	0	-	3.295	3.276	3.295	-	-	0	-	-0.29%
2014-10-21	0	3.470	3.470	3.490	-	-	0	0	-	3.305	3.305	3.324	-	-	0	-	1.46%
2014-10-20	0	3.420	3.410	3.430	-	-	0	0	-	3.257	3.248	3.267	-	-	0	-	0.00%
2014-10-17	0	3.420	3.410	3.430	-	-	0	0	-	3.257	3.248	3.267	-	-	0	-	0.00%
2014-10-16	0	3.420	3.400	3.420	-	-	0	0	-	3.257	3.238	3.257	-	-	0	-	-1.16%
2014-10-15	0	3.460	3.450	3.480	-	-	0	0	-	3.295	3.286	3.315	-	-	0	-	0.29%
2014-10-14	0	3.450	3.430	3.450	3.460	3.490	68,400	237,204	3.4679	3.286	3.267	3.286	3.295	3.324	71,814	3.3030	-0.58%
2014-10-13	0	3.470	3.450	3.470	-	-	0	0	-	3.305	3.286	3.305	-	-	0	-	0.00%
2014-10-10	0	3.470	3.470	3.490	3.470	3.470	56,700	196,749	3.4700	3.305	3.305	3.324	3.305	3.305	59,530	3.3050	-1.70%
2014-10-09	0	3.530	3.520	3.550	-	-	0	0	-	3.362	3.353	3.381	-	-	0	-	0.00%
2014-10-08	0	3.530	3.520	3.540	3.530	3.530	31,950	112,923	3.5344	3.362	3.353	3.372	3.362	3.362	33,545	3.3663	-1.67%
2014-10-07	0	3.590	3.590	3.610	-	-	0	0	-	3.419	3.419	3.438	-	-	0	-	1.13%
2014-10-06	0	3.550	3.540	3.570	-	-	0	0	-	3.381	3.372	3.400	-	-	0	-	0.28%
2014-10-03	0	3.540	3.540	3.560	3.520	3.520	450	1,584	3.5200	3.372	3.372	3.391	3.353	3.353	472	3.3526	0.85%
2014-09-30	0	3.510	3.490	3.510	3.520	3.520	1,350	4,752	3.5200	3.343	3.324	3.343	3.353	3.353	1,417	3.3526	0.29%
2014-09-29	0	3.500	3.500	3.530	-	-	0	0	-	3.334	3.334	3.362	-	-	0	-	0.86%
2014-09-26	0	3.470	3.470	3.490	-	-	0	0	-	3.305	3.305	3.324	-	-	0	-	0.00%
2014-09-25	0	3.470	3.480	3.500	-	-	0	0	-	3.305	3.315	3.334	-	-	0	-	0.87%
2014-09-24	0	3.440	3.440	3.460	-	-	0	0	-	3.276	3.276	3.295	-	-	0	-	1.78%
2014-09-23	0	3.380	3.380	3.390	3.380	3.380	50,400	170,352	3.3800	3.219	3.219	3.229	3.219	3.219	52,916	3.2193	-0.59%
2014-09-22	0	3.400	3.380	3.410	-	-	0	0	-	3.238	3.219	3.248	-	-	0	-	0.00%
2014-09-19	0	3.400	3.390	3.420	-	-	0	0	-	3.238	3.229	3.257	-	-	0	-	0.59%
2014-09-18	0	3.380	3.380	3.400	-	-	0	0	-	3.219	3.219	3.238	-	-	0	-	0.90%
2014-09-17	0	3.350	3.350	3.370	-	-	0	0	-	3.191	3.191	3.210	-	-	0	-	1.21%
2014-09-16	0	3.310	3.290	3.310	-	-	0	0	-	3.153	3.134	3.153	-	-	0	-	-1.19%
2014-09-15	0	3.350	3.350	3.370	-	-	0	0	-	3.191	3.191	3.210	-	-	0	-	0.30%
2014-09-12	0	3.340	3.350	3.370	-	-	0	0	-	3.181	3.191	3.210	-	-	0	-	0.00%
2014-09-11	0	3.340	3.310	3.340	3.390	3.390	1,800	6,102	3.3900	3.181	3.153	3.181	3.229	3.229	1,890	3.2288	0.30%
2014-09-10	0	3.330	3.320	3.350	-	-	0	0	-	3.172	3.162	3.191	-	-	0	-	0.00%
2014-09-08	0	3.330	3.300	3.320	3.330	3.330	22,500	74,925	3.3300	3.172	3.143	3.162	3.172	3.172	23,623	3.1717	0.00%
2014-09-05	0	3.330	3.310	3.330	3.290	3.330	173,250	573,448	3.3099	3.172	3.153	3.172	3.134	3.172	181,898	3.1526	1.52%
2014-09-04	0	3.280	3.280	3.300	-	-	0	0	-	3.124	3.124	3.143	-	-	0	-	1.23%
2014-09-03	0	3.240	3.250	3.270	-	-	0	0	-	3.086	3.095	3.115	-	-	0	-	0.62%
2014-09-02	0	3.220	3.210	3.230	3.220	3.220	20,250	65,205	3.2200	3.067	3.057	3.076	3.067	3.067	21,261	3.0669	1.90%
2014-09-01	0	3.160	3.160	3.180	-	-	0	0	-	3.010	3.010	3.029	-	-	0	-	0.32%
2014-08-29	0	3.150	3.150	3.170	-	-	0	0	-	3.000	3.000	3.019	-	-	0	-	1.94%
2014-08-28	0	3.090	3.100	3.120	3.090	3.090	22,500	69,525	3.0900	2.943	2.953	2.972	2.943	2.943	23,623	2.9431	-0.64%
2014-08-27	0	3.110	3.110	3.130	-	-	0	0	-	2.962	2.962	2.981	-	-	0	-	0.00%
2014-08-26	0	3.110	3.110	3.130	-	-	0	0	-	2.962	2.962	2.981	-	-	0	-	0.00%
2014-08-25	0	3.110	3.110	3.130	-	-	0	0	-	2.962	2.962	2.981	-	-	0	-	0.32%
2014-08-22	0	3.100	3.100	3.120	-	-	0	0	-	2.953	2.953	2.972	-	-	0	-	1.64%
2014-08-21	0	3.050	3.050	3.070	3.050	3.050	18,000	54,900	3.0500	2.905	2.905	2.924	2.905	2.905	18,899	2.9050	-0.65%
2014-08-20	0	3.070	3.060	3.080	-	-	0	0	-	2.924	2.915	2.934	-	-	0	-	0.00%
2014-08-19	0	3.070	3.060	3.080	-	-	0	0	-	2.924	2.915	2.934	-	-	0	-	0.00%
2014-08-18	0	3.070	3.070	3.090	-	-	0	0	-	2.924	2.924	2.943	-	-	0	-	1.32%
2014-08-15	0	3.030	3.030	3.050	-	-	0	0	-	2.886	2.886	2.905	-	-	0	-	0.33%
2014-08-14	0	3.020	3.010	3.030	3.020	3.020	20,250	61,155	3.0200	2.876	2.867	2.886	2.876	2.876	21,261	2.8764	-0.98%
2014-08-13	0	3.050	3.050	3.070	3.050	3.050	900	2,745	3.0500	2.905	2.905	2.924	2.905	2.905	945	2.9050	0.33%
2014-08-12	0	3.040	3.040	3.060	3.040	3.040	900	2,736	3.0400	2.895	2.895	2.915	2.895	2.895	945	2.8955	0.66%
2014-08-11	0	3.020	3.020	3.040	3.020	3.020	900	2,718	3.0200	2.876	2.876	2.895	2.876	2.876	945	2.8764	0.33%
2014-08-08	0	3.010	3.000	3.020	-	-	0	0	-	2.867	2.857	2.876	-	-	0	-	0.00%
2014-08-07	0	3.010	2.990	3.010	-	-	0	0	-	2.867	2.848	2.867	-	-	0	-	-0.66%
2014-08-06	0	3.030	3.030	3.050	-	-	0	0	-	2.886	2.886	2.905	-	-	0	-	0.33%
2014-08-05	0	3.020	3.020	3.040	3.010	3.010	90,000	270,900	3.0100	2.876	2.876	2.895	2.867	2.867	94,493	2.8669	0.00%
2014-08-04	0	3.020	3.000	3.020	3.020	3.020	900	2,718	3.0200	2.876	2.857	2.876	2.876	2.876	945	2.8764	1.00%
2014-08-01	0	2.990	2.990	3.010	-	-	0	0	-	2.848	2.848	2.867	-	-	0	-	0.67%
2014-07-31	0	2.970	2.970	2.990	-	-	0	0	-	2.829	2.829	2.848	-	-	0	-	0.34%
2014-07-30	0	2.960	2.960	2.980	2.960	2.960	900	2,664	2.9600	2.819	2.819	2.838	2.819	2.819	945	2.8193	-1.00%
2014-07-29	0	2.990	2.990	3.010	-	-	0	0	-	2.848	2.848	2.867	-	-	0	-	0.00%
2014-07-28	0	2.990	2.990	3.010	-	-	0	0	-	2.848	2.848	2.867	-	-	0	-	0.67%
2014-07-25	0	2.970	2.970	2.990	-	-	0	0	-	2.829	2.829	2.848	-	-	0	-	1.37%
2014-07-24	0	2.930	2.930	2.950	-	-	0	0	-	2.791	2.791	2.810	-	-	0	-	0.11%
2014-07-23	0	3.050	3.050	3.070	-	-	0	0	-	2.788	2.788	2.806	-	-	0	-	0.33%
2014-07-22	0	3.040	3.040	3.060	3.040	3.040	40,050	121,752	3.0400	2.778	2.778	2.797	2.778	2.778	43,820	2.7785	1.00%
2014-07-21	0	3.010	2.990	3.010	-	-	0	0	-	2.751	2.733	2.751	-	-	0	-	-0.66%
2014-07-18	0	3.030	3.010	3.030	-	-	0	0	-	2.769	2.751	2.769	-	-	0	-	0.00%
2014-07-17	0	3.030	3.010	3.030	-	-	0	0	-	2.769	2.751	2.769	-	-	0	-	0.00%
2014-07-16	0	3.030	3.030	3.050	3.030	3.040	100,800	306,427	3.0400	2.769	2.769	2.788	2.769	2.778	110,289	2.7784	2.36%
2014-07-15	0	2.960	2.960	2.980	-	-	0	0	-	2.705	2.705	2.724	-	-	0	-	0.00%
2014-07-14	0	2.960	2.960	2.980	2.960	2.970	7,650	22,693	2.9664	2.705	2.705	2.724	2.705	2.714	8,370	2.7112	1.02%
2014-07-11	0	2.930	2.930	2.950	-	-	0	0	-	2.678	2.678	2.696	-	-	0	-	0.34%
2014-07-10	0	2.920	2.900	2.920	-	-	0	0	-	2.669	2.651	2.669	-	-	0	-	-0.34%
2014-07-09	0	2.930	2.910	2.940	-	-	0	0	-	2.678	2.660	2.687	-	-	0	-	0.00%
2014-07-08	0	2.930	2.930	2.950	-	-	0	0	-	2.678	2.678	2.696	-	-	0	-	1.38%
2014-07-07	0	2.890	2.870	2.890	2.900	2.900	4,950	14,355	2.9000	2.641	2.623	2.641	2.651	2.651	5,416	2.6505	0.35%
2014-07-04	0	2.880	2.880	2.900	-	-	0	0	-	2.632	2.632	2.651	-	-	0	-	0.35%
2014-07-03	0	2.870	2.870	2.890	-	-	0	0	-	2.623	2.623	2.641	-	-	0	-	0.35%
2014-07-02	0	2.860	2.860	2.880	2.850	2.850	40,050	114,142	2.8500	2.614	2.614	2.632	2.605	2.605	43,820	2.6048	0.35%
2014-06-30	0	2.850	2.850	2.870	-	-	0	0	-	2.605	2.605	2.623	-	-	0	-	1.06%
2014-06-27	0	2.820	2.820	2.840	2.820	2.820	27,000	76,140	2.8200	2.577	2.577	2.596	2.577	2.577	29,542	2.5774	0.00%
2014-06-26	0	2.820	2.810	2.830	-	-	0	0	-	2.577	2.568	2.587	-	-	0	-	1.08%
2014-06-25	0	2.790	2.780	2.800	-	-	0	0	-	2.550	2.541	2.559	-	-	0	-	0.00%
2014-06-24	0	2.790	2.790	2.810	-	-	0	0	-	2.550	2.550	2.568	-	-	0	-	0.00%
2014-06-23	0	2.790	2.770	2.790	-	-	0	0	-	2.550	2.532	2.550	-	-	0	-	-0.36%
2014-06-20	0	2.800	2.800	2.820	-	-	0	0	-	2.559	2.559	2.577	-	-	0	-	0.00%
2014-06-19	0	2.800	2.790	2.810	-	-	0	0	-	2.559	2.550	2.568	-	-	0	-	-0.71%
2014-06-18	0	2.820	2.810	2.830	-	-	0	0	-	2.577	2.568	2.587	-	-	0	-	-0.70%
2014-06-17	0	2.840	2.820	2.840	-	-	0	0	-	2.596	2.577	2.596	-	-	0	-	0.00%
2014-06-16	0	2.840	2.840	2.860	-	-	0	0	-	2.596	2.596	2.614	-	-	0	-	0.00%
2014-06-13	0	2.840	2.840	2.860	-	-	0	0	-	2.596	2.596	2.614	-	-	0	-	0.35%
2014-06-12	0	2.830	2.830	2.850	-	-	0	0	-	2.587	2.587	2.605	-	-	0	-	0.00%
2014-06-11	0	2.830	2.830	2.850	-	-	0	0	-	2.587	2.587	2.605	-	-	0	-	0.71%
2014-06-10	0	2.810	2.810	2.830	-	-	0	0	-	2.568	2.568	2.587	-	-	0	-	0.36%
2014-06-09	0	2.800	2.800	2.820	-	-	0	0	-	2.559	2.559	2.577	-	-	0	-	0.00%
2014-06-06	0	2.800	2.780	2.800	-	-	0	0	-	2.559	2.541	2.559	-	-	0	-	0.00%
2014-06-05	0	2.800	2.800	2.820	2.790	2.790	27,000	75,330	2.7900	2.559	2.559	2.577	2.550	2.550	29,542	2.5500	0.00%
2014-06-04	0	2.800	2.780	2.800	-	-	0	0	-	2.559	2.541	2.559	-	-	0	-	0.00%
2014-06-03	0	2.800	2.800	2.820	-	-	0	0	-	2.559	2.559	2.577	-	-	0	-	0.00%
2014-05-30	0	2.800	2.780	2.800	-	-	0	0	-	2.559	2.541	2.559	-	-	0	-	0.00%
2014-05-29	0	2.800	2.770	2.790	-	-	0	0	-	2.559	2.532	2.550	-	-	0	-	0.00%
2014-05-28	0	2.800	2.790	2.810	-	-	0	0	-	2.559	2.550	2.568	-	-	0	-	0.00%
2014-05-27	0	2.800	2.800	2.820	-	-	0	0	-	2.559	2.559	2.577	-	-	0	-	0.00%
2014-05-26	0	2.800	2.800	2.820	-	-	0	0	-	2.559	2.559	2.577	-	-	0	-	0.36%
2014-05-23	0	2.790	2.790	2.810	-	-	0	0	-	2.550	2.550	2.568	-	-	0	-	0.36%
2014-05-22	0	2.780	2.780	2.800	-	-	0	0	-	2.541	2.541	2.559	-	-	0	-	0.36%
2014-05-21	0	2.770	2.770	2.790	-	-	0	0	-	2.532	2.532	2.550	-	-	0	-	0.00%
2014-05-20	0	2.770	2.750	2.770	2.770	2.770	4,500	12,465	2.7700	2.532	2.513	2.532	2.532	2.532	4,924	2.5317	0.73%
2014-05-19	0	2.750	2.740	2.760	-	-	0	0	-	2.513	2.504	2.523	-	-	0	-	0.00%
2014-05-16	0	2.750	2.750	2.760	-	-	0	0	-	2.513	2.513	2.523	-	-	0	-	0.00%
2014-05-15	0	2.750	2.740	2.760	-	-	0	0	-	2.513	2.504	2.523	-	-	0	-	0.00%
2014-05-14	0	2.750	2.740	2.760	-	-	0	0	-	2.513	2.504	2.523	-	-	0	-	0.00%
2014-05-13	0	2.750	2.750	2.770	-	-	0	0	-	2.513	2.513	2.532	-	-	0	-	0.36%
2014-05-12	0	2.740	2.740	2.760	-	-	0	0	-	2.504	2.504	2.523	-	-	0	-	0.37%
2014-05-09	0	2.730	2.710	2.730	-	-	0	0	-	2.495	2.477	2.495	-	-	0	-	0.00%
2014-05-08	0	2.730	2.730	2.750	2.730	2.730	16,200	44,226	2.7300	2.495	2.495	2.513	2.495	2.495	17,725	2.4951	-0.36%
2014-05-07	0	2.740	2.720	2.740	-	-	0	0	-	2.504	2.486	2.504	-	-	0	-	0.00%
2014-05-05	0	2.740	2.730	2.750	-	-	0	0	-	2.504	2.495	2.513	-	-	0	-	0.00%
2014-05-02	0	2.740	2.720	2.740	-	-	0	0	-	2.504	2.486	2.504	-	-	0	-	0.00%
2014-04-30	0	2.740	2.720	2.740	-	-	0	0	-	2.504	2.486	2.504	-	-	0	-	0.00%
2014-04-29	0	2.740	2.740	2.760	-	-	0	0	-	2.504	2.504	2.523	-	-	0	-	1.11%
2014-04-28	0	2.710	2.690	2.710	-	-	0	0	-	2.477	2.459	2.477	-	-	0	-	-1.45%
2014-04-25	0	2.750	2.740	2.760	-	-	0	0	-	2.513	2.504	2.523	-	-	0	-	-0.72%
2014-04-24	0	2.770	2.750	2.770	-	-	0	0	-	2.532	2.513	2.532	-	-	0	-	0.00%
2014-04-23	0	2.770	2.760	2.780	-	-	0	0	-	2.532	2.523	2.541	-	-	0	-	0.00%
2014-04-22	0	2.770	2.770	2.790	2.760	2.760	33,300	91,908	2.7600	2.532	2.532	2.550	2.523	2.523	36,435	2.5225	-2.12%
2014-04-17	0	2.830	2.810	2.830	-	-	0	0	-	2.587	2.568	2.587	-	-	0	-	-0.35%
2014-04-16	0	2.840	2.830	2.850	-	-	0	0	-	2.596	2.587	2.605	-	-	0	-	0.00%
2014-04-15	0	2.840	2.810	2.830	-	-	0	0	-	2.596	2.568	2.587	-	-	0	-	-1.39%
2014-04-14	0	2.880	2.870	2.890	-	-	0	0	-	2.632	2.623	2.641	-	-	0	-	-0.35%
2014-04-11	0	2.890	2.880	2.900	2.890	2.890	31,950	92,335	2.8900	2.641	2.632	2.651	2.641	2.641	34,958	2.6413	0.70%
2014-04-10	0	2.870	2.870	2.890	-	-	0	0	-	2.623	2.623	2.641	-	-	0	-	0.70%
2014-04-09	0	2.850	2.840	2.860	2.850	2.860	7,650	21,816	2.8518	2.605	2.596	2.614	2.605	2.614	8,370	2.6064	0.35%
2014-04-08	0	2.840	2.820	2.840	2.840	2.840	90,000	255,600	2.8400	2.596	2.577	2.596	2.596	2.596	98,472	2.5957	1.79%
2014-04-07	0	2.790	2.790	2.810	-	-	0	0	-	2.550	2.550	2.568	-	-	0	-	0.36%
2014-04-04	0	2.780	2.770	2.790	-	-	0	0	-	2.541	2.532	2.550	-	-	0	-	0.00%
2014-04-03	0	2.780	2.750	2.770	-	-	0	0	-	2.541	2.513	2.532	-	-	0	-	-0.71%
2014-04-02	0	2.800	2.800	2.820	-	-	0	0	-	2.559	2.559	2.577	-	-	0	-	0.72%
2014-04-01	0	2.780	2.780	2.800	-	-	0	0	-	2.541	2.541	2.559	-	-	0	-	0.72%
2014-03-31	0	2.760	2.760	2.780	-	-	0	0	-	2.523	2.523	2.541	-	-	0	-	0.73%
2014-03-28	0	2.740	2.720	2.740	-	-	0	0	-	2.504	2.486	2.504	-	-	0	-	-0.72%
2014-03-27	0	2.760	2.740	2.760	-	-	0	0	-	2.523	2.504	2.523	-	-	0	-	-0.72%
2014-03-26	0	2.780	2.760	2.780	-	-	0	0	-	2.541	2.523	2.541	-	-	0	-	0.00%
2014-03-25	0	2.780	2.780	2.800	-	-	0	0	-	2.541	2.541	2.559	-	-	0	-	1.09%
2014-03-24	0	2.750	2.730	2.750	2.750	2.750	900	2,475	2.7500	2.513	2.495	2.513	2.513	2.513	985	2.5134	0.73%
2014-03-21	0	2.730	2.730	2.750	-	-	0	0	-	2.495	2.495	2.513	-	-	0	-	1.87%
2014-03-20	0	2.680	2.660	2.680	-	-	0	0	-	2.449	2.431	2.449	-	-	0	-	-1.11%
2014-03-19	0	2.710	2.700	2.720	-	-	0	0	-	2.477	2.468	2.486	-	-	0	-	0.00%
2014-03-18	0	2.710	2.710	2.730	-	-	0	0	-	2.477	2.477	2.495	-	-	0	-	0.00%
2014-03-17	0	2.710	2.700	2.720	-	-	0	0	-	2.477	2.468	2.486	-	-	0	-	0.00%
2014-03-14	0	2.710	2.700	2.720	-	-	0	0	-	2.477	2.468	2.486	-	-	0	-	0.00%
2014-03-13	0	2.710	2.710	2.730	-	-	0	0	-	2.477	2.477	2.495	-	-	0	-	1.12%
2014-03-12	0	2.680	2.680	2.700	-	-	0	0	-	2.449	2.449	2.468	-	-	0	-	0.00%
2014-03-11	0	2.680	2.660	2.680	-	-	0	0	-	2.449	2.431	2.449	-	-	0	-	-0.74%
2014-03-10	0	2.700	2.680	2.700	2.690	2.700	4,500	12,109	2.6909	2.468	2.449	2.468	2.459	2.468	4,924	2.4594	-2.17%
2014-03-07	0	2.760	2.740	2.760	-	-	0	0	-	2.523	2.504	2.523	-	-	0	-	-1.08%
2014-03-06	0	2.790	2.770	2.790	-	-	0	0	-	2.550	2.532	2.550	-	-	0	-	0.00%
2014-03-05	0	2.790	2.770	2.790	-	-	0	0	-	2.550	2.532	2.550	-	-	0	-	-0.71%
2014-03-04	0	2.810	2.790	2.810	-	-	0	0	-	2.568	2.550	2.568	-	-	0	-	-0.71%
2014-03-03	0	2.830	2.830	2.850	-	-	0	0	-	2.587	2.587	2.605	-	-	0	-	1.80%
2014-02-28	0	2.780	2.760	2.780	-	-	0	0	-	2.541	2.523	2.541	-	-	0	-	0.00%
2014-02-27	0	2.780	2.780	2.800	-	-	0	0	-	2.541	2.541	2.559	-	-	0	-	1.83%
2014-02-26	0	2.730	2.730	2.750	2.730	2.730	4,050	11,056	2.7299	2.495	2.495	2.513	2.495	2.495	4,431	2.4950	-1.09%
2014-02-25	0	2.760	2.740	2.760	-	-	0	0	-	2.523	2.504	2.523	-	-	0	-	-1.78%
2014-02-24	0	2.810	2.790	2.810	-	-	0	0	-	2.568	2.550	2.568	-	-	0	-	-1.40%
2014-02-21	0	2.850	2.840	2.860	2.850	2.850	27,000	76,950	2.8500	2.605	2.596	2.614	2.605	2.605	29,542	2.6048	-1.04%
2014-02-20	0	2.880	2.870	2.890	-	-	0	0	-	2.632	2.623	2.641	-	-	0	-	0.70%
2014-02-19	0	2.860	2.860	2.880	-	-	0	0	-	2.614	2.614	2.632	-	-	0	-	0.00%
2014-02-18	0	2.860	2.850	2.870	-	-	0	0	-	2.614	2.605	2.623	-	-	0	-	0.00%
2014-02-17	0	2.860	2.860	2.880	-	-	0	0	-	2.614	2.614	2.632	-	-	0	-	0.00%
2014-02-14	0	2.860	2.860	2.880	-	-	0	0	-	2.614	2.614	2.632	-	-	0	-	0.00%
2014-02-13	0	2.860	2.840	2.860	-	-	0	0	-	2.614	2.596	2.614	-	-	0	-	-0.35%
2014-02-12	0	2.870	2.870	2.890	-	-	0	0	-	2.623	2.623	2.641	-	-	0	-	0.35%
2014-02-11	0	2.860	2.860	2.880	-	-	0	0	-	2.614	2.614	2.632	-	-	0	-	1.06%
2014-02-10	0	2.830	2.820	2.840	-	-	0	0	-	2.587	2.577	2.596	-	-	0	-	1.80%
2014-02-07	0	2.780	2.780	2.800	2.750	2.780	4,950	13,626	2.7527	2.541	2.541	2.559	2.513	2.541	5,416	2.5159	2.58%
2014-02-06	0	2.710	2.710	2.730	2.700	2.700	4,500	12,150	2.7000	2.477	2.477	2.495	2.468	2.468	4,924	2.4677	0.00%
2014-02-05	0	2.710	2.700	2.720	2.710	2.710	22,500	60,975	2.7100	2.477	2.468	2.486	2.477	2.477	24,618	2.4768	-2.52%
2014-02-04	0	2.780	2.760	2.780	-	-	0	0	-	2.541	2.523	2.541	-	-	0	-	-1.77%
2014-01-30	0	2.830	-	3.500	-	-	0	0	-	2.587	-	3.199	-	-	0	-	0.00%
2014-01-29	0	2.830	2.830	2.850	-	-	0	0	-	2.587	2.587	2.605	-	-	0	-	0.00%
2014-01-28	0	2.830	2.810	2.830	-	-	0	0	-	2.587	2.568	2.587	-	-	0	-	-0.35%
2014-01-27	0	2.840	2.820	2.840	-	-	0	0	-	2.596	2.577	2.596	-	-	0	-	-0.35%
2014-01-24	0	2.850	2.850	2.870	-	-	0	0	-	2.605	2.605	2.623	-	-	0	-	0.00%
2014-01-23	0	2.850	2.850	2.870	-	-	0	0	-	2.605	2.605	2.623	-	-	0	-	0.35%
2014-01-22	0	2.840	2.840	2.860	-	-	0	0	-	2.596	2.596	2.614	-	-	0	-	1.79%
2014-01-21	0	2.790	2.770	2.790	2.790	2.790	2,250	6,277	2.7898	2.550	2.532	2.550	2.550	2.550	2,462	2.5498	0.36%
2014-01-20	0	2.780	2.770	2.790	-	-	0	0	-	2.541	2.532	2.550	-	-	0	-	0.00%
2014-01-17	0	2.780	2.760	2.780	-	-	0	0	-	2.541	2.523	2.541	-	-	0	-	-1.07%
2014-01-16	0	2.810	2.810	2.830	-	-	0	0	-	2.568	2.568	2.587	-	-	0	-	0.00%
2014-01-15	0	2.810	2.790	2.810	-	-	0	0	-	2.568	2.550	2.568	-	-	0	-	-0.35%
2014-01-14	0	2.820	2.820	2.840	-	-	0	0	-	2.577	2.577	2.596	-	-	0	-	0.71%
2014-01-13	0	2.800	2.790	2.810	-	-	0	0	-	2.559	2.550	2.568	-	-	0	-	0.00%
2014-01-10	0	2.800	2.790	2.800	2.810	2.810	4,950	13,909	2.8099	2.559	2.550	2.559	2.568	2.568	5,416	2.5682	0.00%
2014-01-09	0	2.800	2.780	2.800	-	-	0	0	-	2.559	2.541	2.559	-	-	0	-	-1.41%
2014-01-08	0	2.840	2.820	2.840	-	-	0	0	-	2.596	2.577	2.596	-	-	0	-	0.00%
2014-01-07	0	2.840	2.820	2.840	-	-	0	0	-	2.596	2.577	2.596	-	-	0	-	-0.70%
2014-01-06	0	2.860	2.840	2.860	-	-	0	0	-	2.614	2.596	2.614	-	-	0	-	-2.72%
2014-01-03	0	2.940	2.930	2.950	-	-	0	0	-	2.687	2.678	2.696	-	-	0	-	-1.34%
2014-01-02	0	2.980	2.980	3.000	-	-	0	0	-	2.724	2.724	2.742	-	-	0	-	0.00%
2013-12-31	0	2.980	-	3.500	-	-	0	0	-	2.724	-	3.199	-	-	0	-	0.00%
2013-12-30	0	2.980	2.960	2.980	-	-	0	0	-	2.724	2.705	2.724	-	-	0	-	0.00%
2013-12-27	0	2.980	2.950	2.980	-	-	0	0	-	2.724	2.696	2.724	-	-	0	-	0.00%
2013-12-24	0	2.980	-	3.500	-	-	0	0	-	2.724	-	3.199	-	-	0	-	0.68%
2013-12-23	0	2.960	2.950	2.970	-	-	0	0	-	2.705	2.696	2.714	-	-	0	-	-1.00%
2013-12-20	0	2.990	2.970	2.990	-	-	0	0	-	2.733	2.714	2.733	-	-	0	-	-0.99%
2013-12-19	0	3.020	3.000	3.020	-	-	0	0	-	2.760	2.742	2.760	-	-	0	-	-1.63%
2013-12-18	0	3.070	3.040	3.060	-	-	0	0	-	2.806	2.778	2.797	-	-	0	-	0.00%
2013-12-17	0	3.070	3.040	3.060	-	-	0	0	-	2.806	2.778	2.797	-	-	0	-	-0.97%
2013-12-16	0	3.100	3.080	3.100	-	-	0	0	-	2.833	2.815	2.833	-	-	0	-	-1.59%
2013-12-13	0	3.150	3.120	3.140	-	-	0	0	-	2.879	2.852	2.870	-	-	0	-	-0.94%
2013-12-12	0	3.180	3.160	3.180	-	-	0	0	-	2.906	2.888	2.906	-	-	0	-	-0.31%
2013-12-11	0	3.190	3.170	3.190	-	-	0	0	-	2.916	2.897	2.916	-	-	0	-	-0.93%
2013-12-10	0	3.220	3.210	3.230	-	-	0	0	-	2.943	2.934	2.952	-	-	0	-	0.00%
2013-12-09	0	3.220	3.220	3.240	-	-	0	0	-	2.943	2.943	2.961	-	-	0	-	0.00%
2013-12-06	0	3.220	3.200	3.220	-	-	0	0	-	2.943	2.925	2.943	-	-	0	-	-0.31%
2013-12-05	0	3.230	3.220	3.240	-	-	0	0	-	2.952	2.943	2.961	-	-	0	-	0.00%
2013-12-04	0	3.230	3.220	3.240	-	-	0	0	-	2.952	2.943	2.961	-	-	0	-	0.62%
2013-12-03	0	3.210	3.210	3.230	3.190	3.190	450	1,435	3.1889	2.934	2.934	2.952	2.916	2.916	492	2.9145	1.58%
2013-12-02	0	3.160	3.160	3.180	-	-	0	0	-	2.888	2.888	2.906	-	-	0	-	0.96%
2013-11-29	0	3.130	3.130	3.160	-	-	0	0	-	2.861	2.861	2.888	-	-	0	-	0.32%
2013-11-28	0	3.120	3.120	3.140	-	-	0	0	-	2.852	2.852	2.870	-	-	0	-	0.32%
2013-11-27	0	3.110	3.110	3.130	-	-	0	0	-	2.842	2.842	2.861	-	-	0	-	0.00%
2013-11-26	0	3.110	3.100	3.120	-	-	0	0	-	2.842	2.833	2.852	-	-	0	-	0.00%
2013-11-25	0	3.110	3.090	3.110	3.120	3.120	117,000	365,040	3.1200	2.842	2.824	2.842	2.852	2.852	128,014	2.8516	-0.96%
2013-11-22	0	3.140	3.120	3.140	-	-	0	0	-	2.870	2.852	2.870	-	-	0	-	0.00%
2013-11-21	0	3.140	3.120	3.140	-	-	0	0	-	2.870	2.852	2.870	-	-	0	-	-0.63%
2013-11-20	0	3.160	3.160	3.180	-	-	0	0	-	2.888	2.888	2.906	-	-	0	-	0.00%
2013-11-19	0	3.160	3.160	3.180	-	-	0	0	-	2.888	2.888	2.906	-	-	0	-	0.64%
2013-11-18	0	3.140	3.140	3.160	3.070	3.100	126,000	390,330	3.0979	2.870	2.870	2.888	2.806	2.833	137,861	2.8313	2.28%
2013-11-15	0	3.070	3.070	3.090	-	-	0	0	-	2.806	2.806	2.824	-	-	0	-	0.99%
2013-11-14	0	3.040	3.020	3.040	-	-	0	0	-	2.778	2.760	2.778	-	-	0	-	-0.33%
2013-11-13	0	3.050	3.020	3.040	-	-	0	0	-	2.788	2.760	2.778	-	-	0	-	-3.48%
2013-11-12	0	3.160	3.130	3.160	-	-	308,700	978,579	3.1700	2.888	2.861	2.888	-	-	337,759	2.8973	0.00%
2013-11-11	0	3.160	3.150	3.180	-	-	330,750	1,038,555	3.1400	2.888	2.879	2.906	-	-	361,884	2.8699	0.00%
2013-11-08	0	3.160	3.140	3.160	-	-	0	0	-	2.888	2.870	2.888	-	-	0	-	0.00%
2013-11-07	0	3.160	3.150	3.170	-	-	0	0	-	2.888	2.879	2.897	-	-	0	-	0.00%
2013-11-06	0	3.160	3.140	3.160	-	-	0	0	-	2.888	2.870	2.888	-	-	0	-	-0.63%
2013-11-05	0	3.180	3.150	3.180	-	-	0	0	-	2.906	2.879	2.906	-	-	0	-	-0.62%
2013-11-04	0	3.200	3.180	3.200	-	-	0	0	-	2.925	2.906	2.925	-	-	0	-	0.00%
2013-11-01	0	3.200	3.170	3.190	-	-	0	0	-	2.925	2.897	2.916	-	-	0	-	0.00%
2013-10-31	0	3.200	3.170	3.190	-	-	0	0	-	2.925	2.897	2.916	-	-	0	-	-1.84%
2013-10-30	0	3.260	3.260	3.280	-	-	0	0	-	2.980	2.980	2.998	-	-	0	-	5.16%
2013-10-29	0	3.100	3.100	3.120	-	-	0	0	-	2.833	2.833	2.852	-	-	0	-	1.64%
2013-10-28	0	3.050	3.040	3.070	-	-	0	0	-	2.788	2.778	2.806	-	-	0	-	0.33%
2013-10-25	0	3.040	3.020	3.040	-	-	0	0	-	2.778	2.760	2.778	-	-	0	-	-1.30%
2013-10-24	0	3.080	3.060	3.080	-	-	0	0	-	2.815	2.797	2.815	-	-	0	-	-0.65%
2013-10-23	0	3.100	2.910	-	-	-	0	0	-	2.833	2.660	-	-	-	0	-	-1.27%
2013-10-22	0	3.140	3.140	3.160	-	-	0	0	-	2.870	2.870	2.888	-	-	0	-	0.32%
2013-10-21	0	3.130	3.130	3.150	-	-	0	0	-	2.861	2.861	2.879	-	-	0	-	0.00%
2013-10-18	0	3.130	3.110	3.130	-	-	0	0	-	2.861	2.842	2.861	-	-	0	-	0.00%
2013-10-17	0	3.130	3.110	3.130	-	-	0	0	-	2.861	2.842	2.861	-	-	0	-	-0.32%
2013-10-16	0	3.140	3.140	3.170	-	-	0	0	-	2.870	2.870	2.897	-	-	0	-	0.00%
2013-10-15	0	3.140	3.150	3.170	-	-	0	0	-	2.870	2.879	2.897	-	-	0	-	2.61%
2013-10-11	0	3.060	3.060	3.080	-	-	0	0	-	2.797	2.797	2.815	-	-	0	-	0.66%
2013-10-10	0	3.040	3.040	3.070	-	-	0	0	-	2.778	2.778	2.806	-	-	0	-	0.00%
2013-10-09	0	3.040	3.040	3.060	-	-	0	0	-	2.778	2.778	2.797	-	-	0	-	0.00%
2013-10-08	0	3.040	3.050	3.070	-	-	0	0	-	2.778	2.788	2.806	-	-	0	-	0.33%
2013-10-07	0	3.030	3.010	3.030	-	-	0	0	-	2.769	2.751	2.769	-	-	0	-	0.00%
2013-10-04	0	3.030	3.030	3.050	-	-	0	0	-	2.769	2.769	2.788	-	-	0	-	0.00%
2013-10-03	0	3.030	3.030	3.050	-	-	0	0	-	2.769	2.769	2.788	-	-	0	-	0.66%
2013-10-02	0	3.010	2.990	3.010	-	-	0	0	-	2.751	2.733	2.751	-	-	0	-	-0.33%
2013-09-30	0	3.020	3.020	3.040	-	-	0	0	-	2.760	2.760	2.778	-	-	0	-	0.33%
2013-09-27	0	3.010	2.990	3.010	-	-	0	0	-	2.751	2.733	2.751	-	-	0	-	0.00%
2013-09-26	0	3.010	2.990	3.010	-	-	0	0	-	2.751	2.733	2.751	-	-	0	-	-3.22%
2013-09-25	0	3.110	3.090	3.110	-	-	0	0	-	2.842	2.824	2.842	-	-	0	-	-0.64%
2013-09-24	0	3.130	3.110	3.130	-	-	0	0	-	2.861	2.842	2.861	-	-	0	-	-1.26%
2013-09-23	0	3.170	3.150	3.170	-	-	0	0	-	2.897	2.879	2.897	-	-	0	-	-0.31%
2013-09-19	0	3.180	3.170	3.190	3.200	3.200	18,900	60,480	3.2000	2.906	2.897	2.916	2.925	2.925	20,679	2.9247	2.25%
2013-09-18	0	3.110	3.100	3.120	-	-	0	0	-	2.842	2.833	2.852	-	-	0	-	0.00%
2013-09-17	0	3.110	3.090	3.110	-	-	0	0	-	2.842	2.824	2.842	-	-	0	-	-1.89%
2013-09-16	0	3.170	3.150	3.170	-	-	0	0	-	2.897	2.879	2.897	-	-	0	-	-0.31%
2013-09-13	0	3.180	3.160	3.180	-	-	0	0	-	2.906	2.888	2.906	-	-	0	-	0.00%
2013-09-12	0	3.180	3.180	3.200	-	-	0	0	-	2.906	2.906	2.925	-	-	0	-	0.00%
2013-09-11	0	3.180	3.180	3.200	-	-	0	0	-	2.906	2.906	2.925	-	-	0	-	0.63%
2013-09-10	0	3.160	3.160	3.180	-	-	0	0	-	2.888	2.888	2.906	-	-	0	-	2.27%
2013-09-09	0	3.090	3.090	3.110	3.060	3.060	4,050	12,393	3.0600	2.824	2.824	2.842	2.797	2.797	4,431	2.7967	0.98%
2013-09-06	0	3.060	3.040	3.060	-	-	0	0	-	2.797	2.778	2.797	-	-	0	-	0.00%
2013-09-05	0	3.060	3.040	3.060	-	-	0	0	-	2.797	2.778	2.797	-	-	0	-	-0.65%
2013-09-04	0	3.080	3.070	3.090	-	-	0	0	-	2.815	2.806	2.824	-	-	0	-	0.00%
2013-09-03	0	3.080	3.080	3.100	-	-	0	0	-	2.815	2.815	2.833	-	-	0	-	0.00%
2013-09-02	0	3.080	3.060	3.080	-	-	0	0	-	2.815	2.797	2.815	-	-	0	-	0.00%
2013-08-30	0	3.080	3.080	3.100	-	-	0	0	-	2.815	2.815	2.833	-	-	0	-	0.98%
2013-08-29	0	3.050	3.050	3.070	-	-	0	0	-	2.788	2.788	2.806	-	-	0	-	0.33%
2013-08-28	0	3.040	3.030	3.050	3.040	3.040	30,600	93,024	3.0400	2.778	2.769	2.788	2.778	2.778	33,480	2.7785	0.00%
2013-08-27	0	3.040	3.040	3.060	-	-	0	0	-	2.778	2.778	2.797	-	-	0	-	0.66%
2013-08-26	0	3.020	3.020	3.040	-	-	0	0	-	2.760	2.760	2.778	-	-	0	-	1.00%
2013-08-23	0	2.990	2.970	2.990	-	-	0	0	-	2.733	2.714	2.733	-	-	0	-	-1.64%
2013-08-22	0	3.040	3.050	3.070	-	-	0	0	-	2.778	2.788	2.806	-	-	0	-	0.00%
2013-08-21	0	3.040	3.020	3.040	-	-	0	0	-	2.778	2.760	2.778	-	-	0	-	-0.65%
2013-08-20	0	3.060	3.040	3.060	-	-	0	0	-	2.797	2.778	2.797	-	-	0	-	0.00%
2013-08-19	0	3.060	3.040	3.060	-	-	0	0	-	2.797	2.778	2.797	-	-	0	-	-1.92%
2013-08-16	0	3.120	3.110	3.130	3.120	3.120	18,900	58,968	3.1200	2.852	2.842	2.861	2.852	2.852	20,679	2.8516	-0.32%
2013-08-15	0	3.130	3.100	3.120	-	-	0	0	-	2.861	2.833	2.852	-	-	0	-	-0.32%
2013-08-13	0	3.140	3.140	3.160	-	-	0	0	-	2.870	2.870	2.888	-	-	0	-	0.32%
2013-08-12	0	3.130	3.130	3.150	-	-	0	0	-	2.861	2.861	2.879	-	-	0	-	0.97%
2013-08-09	0	3.100	3.070	3.090	-	-	0	0	-	2.833	2.806	2.824	-	-	0	-	0.00%
2013-08-08	0	3.100	3.080	3.100	-	-	0	0	-	2.833	2.815	2.833	-	-	0	-	0.00%
2013-08-07	0	3.100	3.090	3.110	-	-	0	0	-	2.833	2.824	2.842	-	-	0	-	-1.27%
2013-08-06	0	3.140	3.140	3.160	3.050	3.140	114,300	355,905	3.1138	2.870	2.870	2.888	2.788	2.870	125,059	2.8459	2.95%
2013-08-05	0	3.050	3.050	3.070	-	-	0	0	-	2.788	2.788	2.806	-	-	0	-	0.33%
2013-08-02	0	3.040	3.010	3.030	3.060	3.060	13,500	41,310	3.0600	2.778	2.751	2.769	2.797	2.797	14,771	2.7967	0.00%
2013-08-01	0	3.040	3.040	3.060	-	-	0	0	-	2.778	2.778	2.797	-	-	0	-	2.01%
2013-07-31	0	2.980	2.960	2.980	-	-	0	0	-	2.724	2.705	2.724	-	-	0	-	-0.33%
2013-07-30	0	2.990	2.990	3.010	2.950	2.950	3,600	10,620	2.9500	2.733	2.733	2.751	2.696	2.696	3,939	2.6962	0.67%
2013-07-29	0	2.970	2.970	2.990	2.970	2.970	9,900	29,403	2.9700	2.714	2.714	2.733	2.714	2.714	10,832	2.7145	-1.00%
2013-07-26	0	3.000	2.990	3.010	3.000	3.000	8,100	24,300	3.0000	2.742	2.733	2.751	2.742	2.742	8,862	2.7419	1.01%
2013-07-25	0	2.970	2.950	2.970	-	-	0	0	-	2.714	2.696	2.714	-	-	0	-	-0.98%
2013-07-24	0	3.080	3.060	3.080	-	-	0	0	-	2.741	2.723	2.741	-	-	0	-	-0.65%
2013-07-23	0	3.100	3.100	3.130	-	-	0	0	-	2.759	2.759	2.786	-	-	0	-	1.64%
2013-07-22	0	3.050	3.050	3.070	-	-	0	0	-	2.715	2.715	2.732	-	-	0	-	0.00%
2013-07-19	0	3.050	3.030	3.050	3.080	3.080	4,500	13,860	3.0800	2.715	2.697	2.715	2.741	2.741	5,056	2.7413	-1.93%
2013-07-18	0	3.110	3.100	3.120	-	-	0	0	-	2.768	2.759	2.777	-	-	0	-	-0.96%
2013-07-17	0	3.140	3.130	3.150	-	-	0	0	-	2.795	2.786	2.804	-	-	0	-	0.00%
2013-07-16	0	3.140	3.130	3.150	-	-	0	0	-	2.795	2.786	2.804	-	-	0	-	-0.32%
2013-07-15	0	3.150	3.150	3.170	-	-	0	0	-	2.804	2.804	2.821	-	-	0	-	0.32%
2013-07-12	0	3.140	3.120	3.140	-	-	0	0	-	2.795	2.777	2.795	-	-	0	-	-1.26%
2013-07-11	0	3.180	3.180	3.200	3.130	3.130	33,300	104,229	3.1300	2.830	2.830	2.848	2.786	2.786	37,415	2.7858	3.92%
2013-07-10	0	3.060	3.060	3.080	-	-	0	0	-	2.723	2.723	2.741	-	-	0	-	0.33%
2013-07-09	0	3.050	3.050	3.070	-	-	0	0	-	2.715	2.715	2.732	-	-	0	-	0.66%
2013-07-08	0	3.030	3.020	3.040	3.030	3.030	4,500	13,635	3.0300	2.697	2.688	2.706	2.697	2.697	5,056	2.6968	-1.62%
2013-07-05	0	3.080	3.080	3.100	-	-	0	0	-	2.741	2.741	2.759	-	-	0	-	0.33%
2013-07-04	0	3.070	3.070	3.090	-	-	0	0	-	2.732	2.732	2.750	-	-	0	-	0.66%
2013-07-03	0	3.050	3.050	3.070	-	-	0	0	-	2.715	2.715	2.732	-	-	0	-	0.99%
2013-07-02	0	3.020	3.030	3.050	-	-	0	0	-	2.688	2.697	2.715	-	-	0	-	0.67%
2013-06-28	0	3.000	3.010	3.030	-	-	0	0	-	2.670	2.679	2.697	-	-	0	-	0.67%
2013-06-27	0	2.980	2.970	2.990	-	-	0	0	-	2.652	2.643	2.661	-	-	0	-	0.68%
2013-06-26	0	2.960	2.950	2.970	-	-	0	0	-	2.634	2.626	2.643	-	-	0	-	0.00%
2013-06-25	0	2.960	2.940	2.970	2.830	2.960	1,152,000	3,331,800	2.8922	2.634	2.617	2.643	2.519	2.634	1,294,347	2.5741	0.68%
2013-06-24	0	2.940	2.920	2.940	-	-	0	0	-	2.617	2.599	2.617	-	-	0	-	-4.23%
2013-06-21	0	3.070	3.060	3.080	3.060	3.060	450	1,377	3.0600	2.732	2.723	2.741	2.723	2.723	506	2.7235	-0.65%
2013-06-20	0	3.090	3.060	3.080	-	-	0	0	-	2.750	2.723	2.741	-	-	0	-	-1.28%
2013-06-19	0	3.130	3.100	3.120	-	-	0	0	-	2.786	2.759	2.777	-	-	0	-	-1.88%
2013-06-18	0	3.190	3.180	3.200	-	-	0	0	-	2.839	2.830	2.848	-	-	0	-	0.00%
2013-06-17	0	3.190	3.160	3.190	-	-	0	0	-	2.839	2.812	2.839	-	-	0	-	-0.31%
2013-06-14	0	3.200	-	-	3.190	3.190	81,000	258,390	3.1900	2.848	-	-	2.839	2.839	91,009	2.8392	-2.14%
2013-06-13	0	3.270	3.260	3.280	-	-	0	0	-	2.910	2.901	2.919	-	-	0	-	-1.21%
2013-06-11	0	3.310	-	-	3.310	3.320	95,400	315,918	3.3115	2.946	-	-	2.946	2.955	107,188	2.9473	-1.49%
2013-06-10	0	3.360	3.340	3.360	3.360	3.380	162,000	545,940	3.3700	2.990	2.973	2.990	2.990	3.008	182,018	2.9994	-2.33%
2013-06-07	0	3.440	3.410	3.440	-	-	0	0	-	3.062	3.035	3.062	-	-	0	-	-1.71%
2013-06-06	0	3.500	3.470	3.500	-	-	0	0	-	3.115	3.088	3.115	-	-	0	-	-0.57%
2013-06-05	0	3.520	3.510	3.530	-	-	0	0	-	3.133	3.124	3.142	-	-	0	-	0.00%
2013-06-04	0	3.520	3.500	3.520	-	-	0	0	-	3.133	3.115	3.133	-	-	0	-	0.00%
2013-06-03	0	3.520	3.510	3.530	-	-	0	0	-	3.133	3.124	3.142	-	-	0	-	0.00%
2013-05-31	0	3.520	3.500	3.530	3.550	3.550	9,000	31,950	3.5500	3.133	3.115	3.142	3.160	3.160	10,112	3.1596	-1.40%
2013-05-30	0	3.570	3.540	3.570	-	-	0	0	-	3.177	3.151	3.177	-	-	0	-	-0.28%
2013-05-29	0	3.580	3.570	3.590	3.580	3.580	9,000	32,220	3.5800	3.186	3.177	3.195	3.186	3.186	10,112	3.1863	0.56%
2013-05-28	0	3.560	3.560	3.590	-	-	0	0	-	3.168	3.168	3.195	-	-	0	-	1.71%
2013-05-27	0	3.500	3.490	3.520	-	-	0	0	-	3.115	3.106	3.133	-	-	0	-	0.00%
2013-05-24	0	3.500	3.470	3.500	-	-	0	0	-	3.115	3.088	3.115	-	-	0	-	-0.28%
2013-05-23	0	3.510	3.490	3.520	-	-	0	0	-	3.124	3.106	3.133	-	-	0	-	-2.23%
2013-05-22	0	3.590	3.560	3.590	-	-	0	0	-	3.195	3.168	3.195	-	-	0	-	-1.10%
2013-05-21	0	3.630	3.630	3.650	3.590	3.620	165,600	597,042	3.6053	3.231	3.231	3.249	3.195	3.222	186,062	3.2088	-1.36%
2013-05-20	0	3.680	3.660	3.680	3.680	3.680	1,350	4,968	3.6800	3.275	3.257	3.275	3.275	3.275	1,517	3.2753	3.37%
2013-05-16	0	3.560	3.560	3.580	-	-	0	0	-	3.168	3.168	3.186	-	-	0	-	1.14%
2013-05-15	0	3.520	3.500	3.520	-	-	0	0	-	3.133	3.115	3.133	-	-	0	-	0.00%
2013-05-14	0	3.520	3.510	3.530	-	-	0	0	-	3.133	3.124	3.142	-	-	0	-	0.00%
2013-05-13	0	3.520	3.500	3.520	-	-	0	0	-	3.133	3.115	3.133	-	-	0	-	-0.85%
2013-05-10	0	3.550	3.540	3.570	3.550	3.550	4,500	15,975	3.5500	3.160	3.151	3.177	3.160	3.160	5,056	3.1596	0.00%
2013-05-09	0	3.550	3.550	3.570	-	-	0	0	-	3.160	3.160	3.177	-	-	0	-	0.85%
2013-05-08	0	3.520	3.520	3.540	-	-	0	0	-	3.133	3.133	3.151	-	-	0	-	0.28%
2013-05-07	0	3.510	3.510	3.530	-	-	0	0	-	3.124	3.124	3.142	-	-	0	-	2.33%
2013-05-06	0	3.430	3.440	3.460	-	-	0	0	-	3.053	3.062	3.079	-	-	0	-	0.29%
2013-05-03	0	3.420	3.420	3.450	3.380	3.380	3,600	12,168	3.3800	3.044	3.044	3.071	3.008	3.008	4,045	3.0083	1.18%
2013-05-02	0	3.380	3.380	3.400	3.380	3.380	81,000	273,780	3.3800	3.008	3.008	3.026	3.008	3.008	91,009	3.0083	0.60%
2013-04-30	0	3.360	3.350	3.370	-	-	0	0	-	2.990	2.982	2.999	-	-	0	-	0.30%
2013-04-29	0	3.350	3.330	3.350	-	-	0	0	-	2.982	2.964	2.982	-	-	0	-	0.00%
2013-04-26	0	3.350	3.320	3.350	-	-	0	0	-	2.982	2.955	2.982	-	-	0	-	-0.59%
2013-04-25	0	3.370	3.360	3.380	-	-	0	0	-	2.999	2.990	3.008	-	-	0	-	0.00%
2013-04-24	0	3.370	1.010	5.510	-	-	0	0	-	2.999	0.899	4.904	-	-	0	-	0.60%
2013-04-23	0	3.350	3.320	3.340	-	-	0	0	-	2.982	2.955	2.973	-	-	0	-	-1.18%
2013-04-22	0	3.390	1.060	5.560	-	-	0	0	-	3.017	0.943	4.949	-	-	0	-	-0.29%
2013-04-19	0	3.400	3.400	3.430	3.350	3.350	1,800	6,030	3.3500	3.026	3.026	3.053	2.982	2.982	2,022	2.9816	2.41%
2013-04-18	0	3.320	3.320	3.340	-	-	0	0	-	2.955	2.955	2.973	-	-	0	-	0.61%
2013-04-17	0	3.300	3.280	3.300	-	-	0	0	-	2.937	2.919	2.937	-	-	0	-	-1.49%
2013-04-16	0	3.350	3.330	3.350	-	-	0	0	-	2.982	2.964	2.982	-	-	0	-	0.00%
2013-04-15	0	3.350	3.330	3.350	-	-	0	0	-	2.982	2.964	2.982	-	-	0	-	-2.33%
2013-04-12	0	3.430	3.300	-	3.440	3.440	450	1,548	3.4400	3.053	2.937	-	3.062	3.062	506	3.0617	-0.87%
2013-04-11	0	3.460	3.280	5.880	-	-	0	0	-	3.079	2.919	5.233	-	-	0	-	0.00%
2013-04-10	0	3.460	3.460	3.480	-	-	0	0	-	3.079	3.079	3.097	-	-	0	-	0.29%
2013-04-09	0	3.450	3.450	3.470	-	-	0	0	-	3.071	3.071	3.088	-	-	0	-	0.00%
2013-04-08	0	3.450	3.450	3.470	-	-	0	0	-	3.071	3.071	3.088	-	-	0	-	2.99%
2013-04-05	0	3.350	3.200	-	3.380	3.380	81,000	273,780	3.3800	2.982	2.848	-	3.008	3.008	91,009	3.0083	-4.56%
2013-04-03	0	3.510	2.210	-	3.510	3.510	9,000	31,590	3.5100	3.124	1.967	-	3.124	3.124	10,112	3.1240	0.00%
2013-04-02	0	3.510	2.440	-	-	-	0	0	-	3.124	2.172	-	-	-	0	-	-0.28%
2013-03-28	0	3.520	3.380	-	-	-	0	0	-	3.133	3.008	-	-	-	0	-	-0.85%
2013-03-27	0	3.550	2.510	-	-	-	0	0	-	3.160	2.234	-	-	-	0	-	0.00%
2013-03-26	0	3.550	3.350	-	-	-	0	0	-	3.160	2.982	-	-	-	0	-	-0.84%
2013-03-25	0	3.580	3.400	-	-	-	0	0	-	3.186	3.026	-	-	-	0	-	0.00%
2013-03-22	0	3.580	2.260	-	-	-	0	0	-	3.186	2.011	-	-	-	0	-	0.00%
2013-03-21	0	3.580	-	-	-	-	0	0	-	3.186	-	-	-	-	0	-	0.00%
2013-03-20	0	3.580	-	-	-	-	0	0	-	3.186	-	-	-	-	0	-	0.85%
2013-03-19	0	3.550	3.270	-	-	-	0	0	-	3.160	2.910	-	-	-	0	-	2.31%
2013-03-18	0	3.470	3.280	-	3.460	3.460	14,400	49,824	3.4600	3.088	2.919	-	3.079	3.079	16,179	3.0795	0.29%
2013-03-15	0	3.460	-	-	-	-	0	0	-	3.079	-	-	-	-	0	-	0.00%
2013-03-14	0	3.460	3.250	-	-	-	0	0	-	3.079	2.893	-	-	-	0	-	0.58%
2013-03-13	0	3.440	3.420	3.440	-	-	0	0	-	3.062	3.044	3.062	-	-	0	-	-1.15%
2013-03-12	0	3.480	3.460	3.480	-	-	0	0	-	3.097	3.079	3.097	-	-	0	-	-0.85%
2013-03-11	0	3.510	-	-	-	-	0	0	-	3.124	-	-	-	-	0	-	-0.57%
2013-03-08	0	3.530	-	-	-	-	0	0	-	3.142	-	-	-	-	0	-	-0.56%
2013-03-07	0	3.550	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	2.31%
2013-03-06	0	3.470	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	0.00%
2013-03-05	0	3.470	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	0.87%
2013-03-04	0	3.440	-	-	-	-	0	0	-	3.062	-	-	-	-	0	-	0.00%
2013-03-01	0	3.440	-	-	-	-	0	0	-	3.062	-	-	-	-	0	-	0.88%
2013-02-28	0	3.410	-	-	-	-	0	0	-	3.035	-	-	-	-	0	-	1.49%
2013-02-27	0	3.360	-	-	-	-	0	0	-	2.990	-	-	-	-	0	-	0.30%
2013-02-26	0	3.350	3.210	-	-	-	0	0	-	2.982	2.857	-	-	-	0	-	-1.76%
2013-02-25	0	3.410	3.200	-	-	-	0	0	-	3.035	2.848	-	-	-	0	-	1.19%
2013-02-22	0	3.370	3.360	3.380	-	-	0	0	-	2.999	2.990	3.008	-	-	0	-	-0.59%
2013-02-21	0	3.390	3.200	-	-	-	0	0	-	3.017	2.848	-	-	-	0	-	-2.02%
2013-02-20	0	3.460	-	-	-	-	0	0	-	3.079	-	-	-	-	0	-	1.76%
2013-02-19	0	3.400	3.390	3.410	-	-	0	0	-	3.026	3.017	3.035	-	-	0	-	-2.58%
2013-02-18	0	3.490	3.470	3.490	-	-	0	0	-	3.106	3.088	3.106	-	-	0	-	-0.85%
2013-02-15	0	3.520	2.950	-	-	-	0	0	-	3.133	2.626	-	-	-	0	-	0.28%
2013-02-14	0	3.510	3.410	-	-	-	0	0	-	3.124	3.035	-	-	-	0	-	-1.13%
2013-02-08	0	3.550	-	-	3.550	3.550	4,500	15,975	3.5500	3.160	-	-	3.160	3.160	5,056	3.1596	0.85%
2013-02-07	0	3.520	-	-	-	-	0	0	-	3.133	-	-	-	-	0	-	-0.28%
2013-02-06	0	3.530	-	-	-	-	0	0	-	3.142	-	-	-	-	0	-	-0.56%
2013-02-05	0	3.550	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	1.14%
2013-02-04	0	3.510	-	-	-	-	0	0	-	3.124	-	-	-	-	0	-	-1.13%
2013-02-01	0	3.550	3.520	-	3.550	3.550	14,400	51,120	3.5500	3.160	3.133	-	3.160	3.160	16,179	3.1596	1.14%
2013-01-31	0	3.510	-	-	-	-	0	0	-	3.124	-	-	-	-	0	-	2.93%
2013-01-30	0	3.410	-	-	-	-	0	0	-	3.035	-	-	-	-	0	-	0.00%
2013-01-29	0	3.410	-	-	-	-	0	0	-	3.035	-	-	-	-	0	-	-0.58%
2013-01-28	0	3.430	-	-	3.400	3.410	23,400	79,650	3.4038	3.053	-	-	3.026	3.035	26,291	3.0295	0.88%
2013-01-25	0	3.400	-	-	-	-	0	0	-	3.026	-	-	-	-	0	-	0.00%
2013-01-24	0	3.400	3.210	-	-	-	0	0	-	3.026	2.857	-	-	-	0	-	-0.87%
2013-01-23	0	3.430	-	3.520	-	-	0	0	-	3.053	-	3.133	-	-	0	-	0.00%
2013-01-22	0	3.430	-	3.520	3.490	3.490	1,800	6,282	3.4900	3.053	-	3.133	3.106	3.106	2,022	3.1062	-1.72%
2013-01-21	0	3.490	-	3.520	-	-	0	0	-	3.106	-	3.133	-	-	0	-	-0.85%
2013-01-18	0	3.520	3.460	-	3.520	3.520	4,500	15,840	3.5200	3.133	3.079	-	3.133	3.133	5,056	3.1329	2.33%
2013-01-17	0	3.440	-	-	-	-	0	0	-	3.062	-	-	-	-	0	-	1.18%
2013-01-16	0	3.400	-	-	-	-	0	0	-	3.026	-	-	-	-	0	-	0.00%
2013-01-15	0	3.400	-	-	3.380	3.380	13,500	45,630	3.3800	3.026	-	-	3.008	3.008	15,168	3.0083	0.59%
2013-01-14	0	3.380	-	-	-	-	0	0	-	3.008	-	-	-	-	0	-	1.81%
2013-01-11	0	3.320	-	3.330	-	-	0	0	-	2.955	-	2.964	-	-	0	-	-1.19%
2013-01-10	0	3.360	-	3.380	-	-	0	0	-	2.990	-	3.008	-	-	0	-	0.00%
2013-01-09	0	3.360	-	-	-	-	0	0	-	2.990	-	-	-	-	0	-	-0.59%
2013-01-08	0	3.380	3.180	-	-	-	0	0	-	3.008	2.830	-	-	-	0	-	0.90%
2013-01-07	0	3.350	3.180	-	-	-	0	0	-	2.982	2.830	-	-	-	0	-	0.60%
2013-01-04	0	3.330	-	-	3.320	3.320	18,900	62,748	3.3200	2.964	-	-	2.955	2.955	21,235	2.9549	-2.92%
2013-01-03	0	3.430	3.400	-	3.410	3.410	75,150	256,261	3.4100	3.053	3.026	-	3.035	3.035	84,436	3.0350	1.48%
2013-01-02	0	3.380	-	3.450	3.380	3.380	194,850	658,593	3.3800	3.008	-	3.071	3.008	3.008	218,927	3.0083	1.20%
2012-12-31	0	3.340	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	1.21%
2012-12-28	0	3.300	-	-	-	-	0	0	-	2.937	-	-	-	-	0	-	1.23%
2012-12-27	0	3.260	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	2.19%
2012-12-24	0	3.190	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2012-12-21	0	3.190	3.000	-	-	-	0	0	-	2.839	2.670	-	-	-	0	-	-0.93%
2012-12-20	0	3.220	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.94%
2012-12-19	0	3.190	-	-	3.170	3.170	4,500	14,265	3.1700	2.839	-	-	2.821	2.821	5,056	2.8214	-0.62%
2012-12-18	0	3.210	3.050	-	-	-	0	0	-	2.857	2.715	-	-	-	0	-	-0.31%
2012-12-17	0	3.220	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.00%
2012-12-14	0	3.220	-	-	3.210	3.210	1,800	5,778	3.2100	2.866	-	-	2.857	2.857	2,022	2.8570	2.88%
2012-12-13	0	3.130	3.050	-	-	-	0	0	-	2.786	2.715	-	-	-	0	-	-0.32%
2012-12-12	0	3.140	3.100	-	-	-	0	0	-	2.795	2.759	-	-	-	0	-	0.00%
2012-12-11	0	3.140	3.000	-	-	-	0	0	-	2.795	2.670	-	-	-	0	-	-0.63%
2012-12-10	0	3.160	-	-	3.160	3.160	6,300	19,908	3.1600	2.812	-	-	2.812	2.812	7,078	2.8125	0.64%
2012-12-07	0	3.140	-	-	3.140	3.140	5,400	16,956	3.1400	2.795	-	-	2.795	2.795	6,067	2.7947	0.32%
2012-12-06	0	3.130	-	-	-	-	0	0	-	2.786	-	-	-	-	0	-	-0.32%
2012-12-05	0	3.140	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	2.95%
2012-12-04	0	3.050	2.900	-	-	-	0	0	-	2.715	2.581	-	-	-	0	-	0.66%
2012-12-03	0	3.030	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	-0.66%
2012-11-30	0	3.050	-	-	-	-	0	0	-	2.715	-	-	-	-	0	-	0.66%
2012-11-29	0	3.030	3.000	-	-	-	0	0	-	2.697	2.670	-	-	-	0	-	-0.66%
2012-11-28	0	3.050	-	-	-	-	0	0	-	2.715	-	-	-	-	0	-	-0.65%
2012-11-27	0	3.070	-	-	-	-	0	0	-	2.732	-	-	-	-	0	-	-1.29%
2012-11-26	0	3.110	-	-	-	-	0	0	-	2.768	-	-	-	-	0	-	0.00%
2012-11-23	0	3.110	-	-	-	-	0	0	-	2.768	-	-	-	-	0	-	0.65%
2012-11-22	0	3.090	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2012-11-21	0	3.090	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	1.64%
2012-11-20	0	3.040	-	-	-	-	0	0	-	2.706	-	-	-	-	0	-	0.00%
2012-11-19	0	3.040	-	-	3.020	3.020	7,200	21,744	3.0200	2.706	-	-	2.688	2.688	8,090	2.6879	0.33%
2012-11-16	0	3.030	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	-0.98%
2012-11-15	0	3.060	-	-	-	-	0	0	-	2.723	-	-	-	-	0	-	-1.61%
2012-11-14	0	3.110	2.940	-	-	-	0	0	-	2.768	2.617	-	-	-	0	-	0.65%
2012-11-13	0	3.090	2.930	-	-	-	0	0	-	2.750	2.608	-	-	-	0	-	-0.32%
2012-11-12	0	3.100	2.920	-	-	-	0	0	-	2.759	2.599	-	-	-	0	-	0.00%
2012-11-09	0	3.100	-	-	-	-	0	0	-	2.759	-	-	-	-	0	-	-0.32%
2012-11-08	0	3.110	2.970	-	-	-	0	0	-	2.768	2.643	-	-	-	0	-	-1.58%
2012-11-07	0	3.160	2.980	-	-	-	0	0	-	2.812	2.652	-	-	-	0	-	0.32%
2012-11-06	0	3.150	2.960	-	-	-	0	0	-	2.804	2.634	-	-	-	0	-	0.00%
2012-11-05	0	3.150	2.980	-	-	-	0	0	-	2.804	2.652	-	-	-	0	-	0.64%
2012-11-02	0	3.130	-	-	-	-	0	0	-	2.786	-	-	-	-	0	-	0.32%
2012-11-01	0	3.120	-	-	3.120	3.120	7,650	23,868	3.1200	2.777	-	-	2.777	2.777	8,595	2.7769	0.65%
2012-10-31	0	3.100	2.880	-	-	-	0	0	-	2.759	2.563	-	-	-	0	-	0.65%
2012-10-30	0	3.080	2.880	-	-	-	0	0	-	2.741	2.563	-	-	-	0	-	-0.32%
2012-10-29	0	3.090	2.950	-	-	-	0	0	-	2.750	2.626	-	-	-	0	-	-0.96%
2012-10-26	0	3.120	2.950	-	-	-	0	0	-	2.777	2.626	-	-	-	0	-	-0.32%
2012-10-25	0	3.130	2.990	-	-	-	0	0	-	2.786	2.661	-	-	-	0	-	0.00%
2012-10-24	0	3.130	3.120	-	3.130	3.130	4,500	14,085	3.1300	2.786	2.777	-	2.786	2.786	5,056	2.7858	1.29%
2012-10-22	0	3.090	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.32%
2012-10-19	0	3.080	-	-	3.080	3.080	7,650	23,562	3.0800	2.741	-	-	2.741	2.741	8,595	2.7413	-0.32%
2012-10-18	0	3.090	-	-	3.090	3.090	18,900	58,401	3.0900	2.750	-	-	2.750	2.750	21,235	2.7502	1.31%
2012-10-17	0	3.050	-	-	-	-	0	0	-	2.715	-	-	-	-	0	-	0.00%
2012-10-16	0	3.050	-	-	-	-	0	0	-	2.715	-	-	-	-	0	-	-0.65%
2012-10-15	0	3.070	-	3.090	3.090	3.090	3,600	11,124	3.0900	2.732	-	2.750	2.750	2.750	4,045	2.7502	0.00%
2012-10-12	0	3.070	-	-	3.090	3.090	7,200	22,248	3.0900	2.732	-	-	2.750	2.750	8,090	2.7502	0.00%
2012-10-11	0	3.070	-	-	3.060	3.060	7,650	23,409	3.0600	2.732	-	-	2.723	2.723	8,595	2.7235	0.00%
2012-10-10	0	3.070	-	-	-	-	0	0	-	2.732	-	-	-	-	0	-	0.00%
2012-10-09	0	3.070	3.170	-	-	-	0	0	-	2.732	2.821	-	-	-	0	-	0.99%
2012-10-08	0	3.040	2.900	-	-	-	0	0	-	2.706	2.581	-	-	-	0	-	-2.88%
2012-10-05	0	3.130	3.120	-	-	-	0	0	-	2.786	2.777	-	-	-	0	-	1.62%
2012-10-04	0	3.080	-	-	-	-	0	0	-	2.741	-	-	-	-	0	-	0.65%
2012-10-03	0	3.060	-	-	-	-	0	0	-	2.723	-	-	-	-	0	-	0.66%
2012-09-28	0	3.040	-	-	-	-	0	0	-	2.706	-	-	-	-	0	-	2.36%
2012-09-27	0	2.970	-	-	-	-	0	0	-	2.643	-	-	-	-	0	-	1.02%
2012-09-26	0	2.940	-	-	-	-	0	0	-	2.617	-	-	-	-	0	-	-1.01%
2012-09-25	0	2.970	-	-	-	-	0	0	-	2.643	-	-	-	-	0	-	0.00%
2012-09-24	0	2.970	-	-	-	-	0	0	-	2.643	-	-	-	-	0	-	0.00%
2012-09-21	0	2.970	-	-	-	-	0	0	-	2.643	-	-	-	-	0	-	0.34%
2012-09-20	0	2.960	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	-1.99%
2012-09-19	0	3.020	-	-	3.020	3.020	7,200	21,744	3.0200	2.688	-	-	2.688	2.688	8,090	2.6879	0.33%
2012-09-18	0	3.010	-	3.380	-	-	0	0	-	2.679	-	3.008	-	-	0	-	-1.31%
2012-09-17	0	3.050	-	3.380	3.050	3.090	44,550	137,178	3.0792	2.715	-	3.008	2.715	2.750	50,055	2.7406	-0.65%
2012-09-14	0	3.070	-	3.280	3.060	3.110	58,500	180,297	3.0820	2.732	-	2.919	2.723	2.768	65,729	2.7431	-0.65%
2012-09-13	0	3.090	-	-	3.090	3.090	7,650	23,638	3.0899	2.750	-	-	2.750	2.750	8,595	2.7501	-0.32%
2012-09-12	0	3.100	-	-	-	-	0	0	-	2.759	-	-	-	-	0	-	-0.64%
2012-09-11	0	3.120	-	-	3.110	3.130	45,900	143,131	3.1183	2.777	-	-	2.768	2.786	51,572	2.7754	-0.95%
2012-09-10	0	3.150	-	-	3.150	3.150	7,650	24,097	3.1499	2.804	-	-	2.804	2.804	8,595	2.8035	0.00%
2012-09-07	0	3.150	-	3.320	3.090	3.090	450	1,390	3.0889	2.804	-	2.955	2.750	2.750	506	2.7492	2.27%
2012-09-06	0	3.080	-	3.310	3.080	3.080	7,650	23,562	3.0800	2.741	-	2.946	2.741	2.741	8,595	2.7413	0.65%
2012-09-05	0	3.060	-	3.320	-	-	0	0	-	2.723	-	2.955	-	-	0	-	0.99%
2012-09-04	0	3.030	-	3.330	-	-	0	0	-	2.697	-	2.964	-	-	0	-	-1.30%
2012-09-03	0	3.070	-	3.340	-	-	0	0	-	2.732	-	2.973	-	-	0	-	-0.97%
2012-08-31	0	3.100	-	3.370	-	-	0	0	-	2.759	-	2.999	-	-	0	-	0.00%
2012-08-30	0	3.100	-	3.370	-	-	0	0	-	2.759	-	2.999	-	-	0	-	0.00%
2012-08-29	0	3.100	-	3.370	-	-	0	0	-	2.759	-	2.999	-	-	0	-	-0.64%
2012-08-28	0	3.120	-	3.370	-	-	0	0	-	2.777	-	2.999	-	-	0	-	-0.64%
2012-08-27	0	3.140	-	3.380	-	-	0	0	-	2.795	-	3.008	-	-	0	-	-0.95%
2012-08-24	0	3.170	-	3.380	-	-	0	0	-	2.821	-	3.008	-	-	0	-	-1.25%
2012-08-23	0	3.210	3.210	3.380	-	-	0	0	-	2.857	2.857	3.008	-	-	0	-	0.00%
2012-08-22	0	3.210	-	3.380	-	-	0	0	-	2.857	-	3.008	-	-	0	-	0.31%
2012-08-21	0	3.200	-	3.380	-	-	0	0	-	2.848	-	3.008	-	-	0	-	0.31%
2012-08-20	0	3.190	3.020	3.380	-	-	0	0	-	2.839	2.688	3.008	-	-	0	-	0.00%
2012-08-17	0	3.190	3.160	-	3.190	3.210	51,750	165,442	3.1969	2.839	2.812	-	2.839	2.857	58,145	2.8454	0.00%
2012-08-16	0	3.190	3.060	3.210	-	-	0	0	-	2.839	2.723	2.857	-	-	0	-	-0.93%
2012-08-15	0	3.220	-	3.600	3.220	3.230	43,200	139,320	3.2250	2.866	-	3.204	2.866	2.875	48,538	2.8703	-1.23%
2012-08-14	0	3.260	-	-	3.260	3.260	1,800	5,868	3.2600	2.901	-	-	2.901	2.901	2,022	2.9015	0.31%
2012-08-13	0	3.250	-	-	-	-	0	0	-	2.893	-	-	-	-	0	-	-0.31%
2012-08-10	0	3.260	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.93%
2012-08-09	0	3.230	-	-	3.230	3.230	22,500	72,675	3.2300	2.875	-	-	2.875	2.875	25,280	2.8748	-0.31%
2012-08-08	0	3.240	-	-	-	-	0	0	-	2.884	-	-	-	-	0	-	0.00%
2012-08-07	0	3.240	-	-	-	-	0	0	-	2.884	-	-	-	-	0	-	-0.61%
2012-08-06	0	3.260	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2012-08-03	0	3.260	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.93%
2012-08-02	0	3.230	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.62%
2012-08-01	0	3.210	-	-	-	-	0	0	-	2.857	-	-	-	-	0	-	0.00%
2012-07-31	0	3.210	-	-	-	-	0	0	-	2.857	-	-	-	-	0	-	0.00%
2012-07-30	0	3.210	-	-	-	-	0	0	-	2.857	-	-	-	-	0	-	0.31%
2012-07-27	0	3.200	-	-	-	-	0	0	-	2.848	-	-	-	-	0	-	0.00%
2012-07-26	0	3.200	-	-	-	-	0	0	-	2.848	-	-	-	-	0	-	-0.74%
2012-07-25	0	3.224	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	-2.30%
2012-07-24	0	3.300	-	-	-	-	0	0	-	2.937	-	-	-	-	0	-	-0.90%
2012-07-23	0	3.330	-	-	-	-	0	0	-	2.964	-	-	-	-	0	-	-0.30%
2012-07-20	0	3.340	-	-	-	-	0	0	-	2.973	-	-	-	-	0	-	-0.89%
2012-07-19	0	3.370	-	-	-	-	0	0	-	2.999	-	-	-	-	0	-	0.00%
2012-07-18	0	3.370	-	-	-	-	0	0	-	2.999	-	-	-	-	0	-	1.51%
2012-07-17	0	3.320	-	-	-	-	0	0	-	2.955	-	-	-	-	0	-	0.00%
2012-07-16	0	3.320	-	-	-	-	0	0	-	2.955	-	-	-	-	0	-	0.00%
2012-07-13	0	3.320	-	-	-	-	0	0	-	2.955	-	-	-	-	0	-	-0.30%
2012-07-12	0	3.330	-	-	-	-	0	0	-	2.964	-	-	-	-	0	-	-1.19%
2012-07-11	0	3.370	-	-	3.360	3.360	45,450	152,712	3.3600	2.999	-	-	2.990	2.990	51,066	2.9905	0.00%
2012-07-10	0	3.370	-	-	3.370	3.370	13,950	47,011	3.3700	2.999	-	-	2.999	2.999	15,674	2.9993	0.60%
2012-07-09	0	3.350	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.60%
2012-07-06	0	3.330	3.110	-	-	-	0	0	-	2.964	2.768	-	-	-	0	-	1.52%
2012-07-05	0	3.280	-	-	3.280	3.280	3,600	11,808	3.2800	2.919	-	-	2.919	2.919	4,045	2.9193	-1.20%
2012-07-04	0	3.320	-	-	-	-	0	0	-	2.955	-	-	-	-	0	-	-0.30%
2012-07-03	0	3.330	3.300	-	-	-	0	0	-	2.964	2.937	-	-	-	0	-	-0.60%
2012-06-29	0	3.350	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2012-06-28	0	3.350	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	-0.30%
2012-06-27	0	3.360	-	-	-	-	0	0	-	2.990	-	-	-	-	0	-	0.00%
2012-06-26	0	3.360	-	-	3.360	3.360	2,700	9,072	3.3600	2.990	-	-	2.990	2.990	3,034	2.9905	-1.18%
2012-06-25	0	3.400	-	-	3.420	3.420	3,600	12,312	3.4200	3.026	-	-	3.044	3.044	4,045	3.0439	2.10%
2012-06-22	0	3.330	-	-	-	-	0	0	-	2.964	-	-	-	-	0	-	-1.77%
2012-06-21	0	3.390	-	-	-	-	0	0	-	3.017	-	-	-	-	0	-	-0.88%
2012-06-20	0	3.420	-	-	-	-	0	0	-	3.044	-	-	-	-	0	-	-1.16%
2012-06-19	0	3.460	-	-	-	-	0	0	-	3.079	-	-	-	-	0	-	0.00%
2012-06-18	0	3.460	-	-	3.460	3.460	81,000	280,260	3.4600	3.079	-	-	3.079	3.079	91,009	3.0795	0.00%
2012-06-15	0	3.460	-	-	-	-	0	0	-	3.079	-	-	-	-	0	-	1.76%
2012-06-14	0	3.400	-	-	-	-	0	0	-	3.026	-	-	-	-	0	-	-0.29%
2012-06-13	0	3.410	3.380	-	3.330	3.330	162,000	539,460	3.3300	3.035	3.008	-	2.964	2.964	182,018	2.9638	3.65%
2012-06-12	0	3.290	-	-	-	-	0	0	-	2.928	-	-	-	-	0	-	0.00%
2012-06-11	0	3.290	-	-	-	-	0	0	-	2.928	-	-	-	-	0	-	0.92%
2012-06-08	0	3.260	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	-0.61%
2012-06-07	0	3.280	-	-	3.280	3.280	38,250	125,460	3.2800	2.919	-	-	2.919	2.919	42,976	2.9193	0.00%
2012-06-06	0	3.280	-	-	3.280	3.280	81,000	265,680	3.2800	2.919	-	-	2.919	2.919	91,009	2.9193	0.00%
2012-06-05	0	3.280	-	-	-	-	0	0	-	2.919	-	-	-	-	0	-	1.23%
2012-06-04	0	3.240	-	-	-	-	0	0	-	2.884	-	-	-	-	0	-	-2.70%
2012-06-01	0	3.330	-	-	-	-	0	0	-	2.964	-	-	-	-	0	-	0.00%
2012-05-31	0	3.330	3.120	-	-	-	0	0	-	2.964	2.777	-	-	-	0	-	0.00%
2012-05-30	0	3.330	3.180	-	-	-	0	0	-	2.964	2.830	-	-	-	0	-	-0.60%
2012-05-29	0	3.350	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.60%
2012-05-28	0	3.330	-	-	3.280	3.330	324,000	1,071,630	3.3075	2.964	-	-	2.919	2.964	364,035	2.9438	0.60%
2012-05-25	0	3.310	-	-	3.300	3.320	326,700	1,080,540	3.3074	2.946	-	-	2.937	2.955	367,069	2.9437	-0.30%
2012-05-24	0	3.320	3.300	-	3.360	3.360	81,000	272,160	3.3600	2.955	2.937	-	2.990	2.990	91,009	2.9905	-1.78%
2012-05-23	0	3.380	3.250	-	3.380	3.380	162,000	547,560	3.3800	3.008	2.893	-	3.008	3.008	182,018	3.0083	-0.59%
2012-05-22	0	3.400	-	-	3.400	3.410	318,150	1,083,330	3.4051	3.026	-	-	3.026	3.035	357,462	3.0306	0.29%
2012-05-21	0	3.390	-	-	-	-	0	0	-	3.017	-	-	-	-	0	-	0.30%
2012-05-18	0	3.380	-	-	3.380	3.390	162,000	548,370	3.3850	3.008	-	-	3.008	3.017	182,018	3.0127	-0.29%
2012-05-17	0	3.390	-	-	3.370	3.400	329,850	1,117,381	3.3875	3.017	-	-	2.999	3.026	370,608	3.0150	0.30%
2012-05-16	0	3.380	-	-	3.380	3.410	162,000	549,990	3.3950	3.008	-	-	3.008	3.035	182,018	3.0216	-1.17%
2012-05-15	0	3.420	-	-	3.380	3.400	243,000	823,770	3.3900	3.044	-	-	3.008	3.026	273,026	3.0172	0.29%
2012-05-14	0	3.410	3.180	-	3.410	3.420	486,000	1,658,880	3.4133	3.035	2.830	-	3.035	3.044	546,053	3.0379	-0.87%
2012-05-11	0	3.440	3.200	-	-	-	0	0	-	3.062	2.848	-	-	-	0	-	-0.58%
2012-05-10	0	3.460	3.220	-	-	-	0	0	-	3.079	2.866	-	-	-	0	-	0.58%
2012-05-09	0	3.440	3.370	-	3.470	3.470	162,000	562,140	3.4700	3.062	2.999	-	3.088	3.088	182,018	3.0884	-1.43%
2012-05-08	0	3.490	3.390	-	3.490	3.500	81,900	286,641	3.4999	3.106	3.017	-	3.106	3.115	92,020	3.1150	0.58%
2012-05-07	0	3.470	3.310	-	3.470	3.470	81,000	281,070	3.4700	3.088	2.946	-	3.088	3.088	91,009	3.0884	-1.14%
2012-05-04	0	3.510	-	-	3.500	3.510	126,000	441,450	3.5036	3.124	-	-	3.115	3.124	141,569	3.1183	0.57%
2012-05-03	0	3.490	-	-	-	-	0	0	-	3.106	-	-	-	-	0	-	0.58%
2012-05-02	0	3.470	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	1.17%
2012-04-30	0	3.430	-	3.850	-	-	0	0	-	3.053	-	3.427	-	-	0	-	1.18%
2012-04-27	0	3.390	3.340	3.850	3.360	3.360	81,000	272,160	3.3600	3.017	2.973	3.427	2.990	2.990	91,009	2.9905	0.59%
2012-04-26	0	3.370	-	3.850	3.370	3.370	81,000	272,970	3.3700	2.999	-	3.427	2.999	2.999	91,009	2.9994	0.30%
2012-04-25	0	3.360	-	-	3.360	3.370	162,000	545,130	3.3650	2.990	-	-	2.990	2.999	182,018	2.9949	0.00%
2012-04-24	0	3.360	3.230	-	3.360	3.360	81,000	272,160	3.3600	2.990	2.875	-	2.990	2.990	91,009	2.9905	-1.47%
2012-04-23	0	3.410	-	-	3.410	3.440	324,000	1,108,890	3.4225	3.035	-	-	3.035	3.062	364,035	3.0461	-0.58%
2012-04-20	0	3.430	-	-	-	-	0	0	-	3.053	-	-	-	-	0	-	0.00%
2012-04-19	0	3.430	-	-	3.430	3.440	162,450	558,018	3.4350	3.053	-	-	3.053	3.062	182,523	3.0572	-0.29%
2012-04-18	0	3.440	-	-	3.410	3.440	288,000	986,670	3.4259	3.062	-	-	3.035	3.062	323,587	3.0492	0.58%
2012-04-17	0	3.420	-	-	3.420	3.420	81,000	277,020	3.4200	3.044	-	-	3.044	3.044	91,009	3.0439	0.00%
2012-04-16	0	3.420	-	-	3.420	3.420	81,000	277,020	3.4200	3.044	-	-	3.044	3.044	91,009	3.0439	0.00%
2012-04-13	0	3.420	-	-	-	-	0	0	-	3.044	-	-	-	-	0	-	0.59%
2012-04-12	0	3.400	3.200	-	3.380	3.400	250,200	848,106	3.3897	3.026	2.848	-	3.008	3.026	281,116	3.0169	1.49%
2012-04-11	0	3.350	3.200	-	3.320	3.320	81,000	268,920	3.3200	2.982	2.848	-	2.955	2.955	91,009	2.9549	-0.30%
2012-04-10	0	3.360	3.200	-	3.370	3.380	288,000	971,010	3.3716	2.990	2.848	-	2.999	3.008	323,587	3.0008	-1.75%
2012-04-05	0	3.420	3.200	3.440	3.370	3.410	495,450	1,682,806	3.3965	3.044	2.848	3.062	2.999	3.035	556,671	3.0230	-1.16%
2012-04-03	0	3.460	3.380	3.480	3.460	3.460	162,000	560,520	3.4600	3.079	3.008	3.097	3.079	3.079	182,018	3.0795	0.58%
2012-04-02	0	3.440	3.380	-	-	-	0	0	-	3.062	3.008	-	-	-	0	-	-0.29%
2012-03-30	0	3.450	3.380	-	3.450	3.450	81,000	279,450	3.4500	3.071	3.008	-	3.071	3.071	91,009	3.0706	-0.29%
2012-03-29	0	3.460	-	-	3.440	3.460	162,000	558,900	3.4500	3.079	-	-	3.062	3.079	182,018	3.0706	-0.86%
2012-03-28	0	3.490	-	-	3.510	3.510	81,000	284,310	3.5100	3.106	-	-	3.124	3.124	91,009	3.1240	-1.41%
2012-03-27	0	3.540	-	-	-	-	0	0	-	3.151	-	-	-	-	0	-	1.14%
2012-03-26	0	3.500	-	-	3.500	3.520	81,450	286,695	3.5199	3.115	-	-	3.115	3.133	91,514	3.1328	-0.85%
2012-03-23	0	3.530	3.500	3.530	3.540	3.540	81,000	286,740	3.5400	3.142	3.115	3.142	3.151	3.151	91,009	3.1507	-0.56%
2012-03-22	0	3.550	3.500	-	3.550	3.550	162,000	575,100	3.5500	3.160	3.115	-	3.160	3.160	182,018	3.1596	0.00%
2012-03-21	0	3.550	3.520	-	3.510	3.570	567,000	2,007,180	3.5400	3.160	3.133	-	3.124	3.177	637,062	3.1507	0.00%
2012-03-20	0	3.550	3.500	3.840	3.530	3.620	649,350	2,323,809	3.5787	3.160	3.115	3.418	3.142	3.222	729,587	3.1851	-0.84%
2012-03-19	0	3.580	-	-	3.580	3.620	243,000	875,610	3.6033	3.186	-	-	3.186	3.222	273,026	3.2071	-0.83%
2012-03-16	0	3.610	-	-	3.610	3.620	162,000	585,630	3.6150	3.213	-	-	3.213	3.222	182,018	3.2174	0.00%
2012-03-15	0	3.610	-	3.770	3.600	3.640	162,000	586,440	3.6200	3.213	-	3.355	3.204	3.240	182,018	3.2219	-1.37%
2012-03-14	0	3.660	3.440	3.770	3.660	3.770	117,900	440,662	3.7376	3.257	3.062	3.355	3.257	3.355	132,468	3.3265	-2.66%
2012-03-13	0	3.760	3.490	3.760	3.770	3.770	7,200	27,144	3.7700	3.346	3.106	3.346	3.355	3.355	8,090	3.3554	1.35%
2012-03-12	0	3.710	3.480	3.970	3.700	3.730	334,350	1,246,005	3.7266	3.302	3.097	3.533	3.293	3.320	375,664	3.3168	-1.07%
2012-03-09	0	3.750	3.490	3.970	3.730	3.750	324,000	1,211,760	3.7400	3.338	3.106	3.533	3.320	3.338	364,035	3.3287	1.08%
2012-03-08	0	3.710	3.490	3.930	-	-	0	0	-	3.302	3.106	3.498	-	-	0	-	0.00%
2012-03-07	0	3.710	3.500	3.940	3.720	3.720	54,000	200,880	3.7200	3.302	3.115	3.507	3.311	3.311	60,673	3.3109	-0.27%
2012-03-06	0	3.720	3.500	3.740	3.720	3.760	862,650	3,226,324	3.7400	3.311	3.115	3.329	3.311	3.346	969,244	3.3287	-1.33%
2012-03-05	0	3.770	3.550	3.800	3.770	3.800	324,000	1,225,530	3.7825	3.355	3.160	3.382	3.355	3.382	364,035	3.3665	-1.82%
2012-03-02	0	3.840	3.780	4.000	3.800	3.840	345,150	1,324,683	3.8380	3.418	3.364	3.560	3.382	3.418	387,799	3.4159	1.59%
2012-03-01	0	3.780	3.770	4.000	3.770	3.800	390,150	1,476,738	3.7851	3.364	3.355	3.560	3.355	3.382	438,359	3.3688	-0.53%
2012-02-29	0	3.800	3.750	4.000	3.810	3.810	81,000	308,610	3.8100	3.382	3.338	3.560	3.391	3.391	91,009	3.3910	-0.26%
2012-02-28	0	3.810	3.560	4.000	3.770	3.770	81,000	305,370	3.7700	3.391	3.168	3.560	3.355	3.355	91,009	3.3554	1.06%
2012-02-27	0	3.770	3.510	4.000	3.760	3.820	708,300	2,676,294	3.7785	3.355	3.124	3.560	3.346	3.400	795,821	3.3629	0.80%
2012-02-24	0	3.740	3.490	4.000	3.720	3.750	256,500	956,205	3.7279	3.329	3.106	3.560	3.311	3.338	288,195	3.3179	0.54%
2012-02-23	0	3.720	3.470	3.970	3.700	3.720	216,000	802,530	3.7154	3.311	3.088	3.533	3.293	3.311	242,690	3.3068	0.00%
2012-02-22	0	3.720	3.480	3.980	3.670	3.680	294,300	1,082,574	3.6785	3.311	3.097	3.542	3.266	3.275	330,665	3.2739	1.09%
2012-02-21	0	3.680	3.510	4.000	3.670	3.700	414,000	1,524,780	3.6830	3.275	3.124	3.560	3.266	3.293	465,156	3.2780	-0.27%
2012-02-20	0	3.690	3.430	4.000	-	-	0	0	-	3.284	3.053	3.560	-	-	0	-	0.00%
2012-02-17	0	3.690	3.430	4.000	-	-	0	0	-	3.284	3.053	3.560	-	-	0	-	-0.27%
2012-02-16	0	3.700	3.460	4.000	-	-	0	0	-	3.293	3.079	3.560	-	-	0	-	1.65%
2012-02-15	0	3.640	3.400	3.740	3.640	3.640	6,300	22,932	3.6400	3.240	3.026	3.329	3.240	3.240	7,078	3.2397	1.11%
2012-02-14	0	3.600	3.460	3.740	3.600	3.600	94,500	340,200	3.6000	3.204	3.079	3.329	3.204	3.204	106,177	3.2041	-0.28%
2012-02-13	0	3.610	3.510	3.740	3.600	3.600	9,000	32,400	3.6000	3.213	3.124	3.329	3.204	3.204	10,112	3.2041	0.00%
2012-02-10	0	3.610	3.600	3.740	3.610	3.690	262,800	952,330	3.6238	3.213	3.204	3.329	3.213	3.284	295,273	3.2253	-2.17%
2012-02-09	0	3.690	3.630	3.820	3.680	3.700	384,750	1,417,365	3.6839	3.284	3.231	3.400	3.275	3.293	432,292	3.2787	-1.07%
2012-02-08	0	3.730	-	3.940	3.730	3.740	99,900	372,690	3.7306	3.320	-	3.507	3.320	3.329	112,244	3.3203	2.19%
2012-02-07	0	3.650	3.530	3.940	3.650	3.730	90,000	335,070	3.7230	3.249	3.142	3.507	3.249	3.320	101,121	3.3136	-2.41%
2012-02-06	0	3.740	3.570	-	3.710	3.790	828,000	3,106,872	3.7523	3.329	3.177	-	3.302	3.373	930,312	3.3396	0.81%
2012-02-03	0	3.710	3.560	-	3.690	3.700	648,000	2,393,550	3.6938	3.302	3.168	-	3.284	3.293	728,070	3.2875	1.37%
2012-02-02	0	3.660	-	-	3.630	3.660	324,450	1,183,423	3.6475	3.257	-	-	3.231	3.257	364,541	3.2463	1.67%
2012-02-01	0	3.600	3.480	-	3.600	3.640	414,450	1,502,833	3.6261	3.204	3.097	-	3.204	3.240	465,662	3.2273	-0.55%
2012-01-31	0	3.620	3.420	-	3.610	3.620	126,000	455,670	3.6164	3.222	3.044	-	3.213	3.222	141,569	3.2187	0.28%
2012-01-30	0	3.610	3.490	-	3.600	3.610	54,000	194,670	3.6050	3.213	3.106	-	3.204	3.213	60,673	3.2085	-2.70%
2012-01-27	0	3.710	3.550	-	3.710	3.710	27,000	100,170	3.7100	3.302	3.160	-	3.302	3.302	30,336	3.3020	0.54%
2012-01-26	0	3.690	3.430	3.770	3.690	3.690	27,000	99,630	3.6900	3.284	3.053	3.355	3.284	3.284	30,336	3.2842	1.37%
2012-01-20	0	3.640	3.430	-	3.640	3.680	360,000	1,315,800	3.6550	3.240	3.053	-	3.240	3.275	404,484	3.2530	-0.82%
2012-01-19	0	3.670	3.430	-	3.670	3.690	373,500	1,372,545	3.6748	3.266	3.053	-	3.266	3.284	419,652	3.2707	1.38%
2012-01-18	0	3.620	3.390	-	-	-	0	0	-	3.222	3.017	-	-	-	0	-	0.00%
2012-01-17	0	3.620	3.570	-	3.530	3.620	180,000	643,500	3.5750	3.222	3.177	-	3.142	3.222	202,242	3.1818	3.13%
2012-01-16	0	3.510	3.500	3.900	3.550	3.550	90,000	319,500	3.5500	3.124	3.115	3.471	3.160	3.160	101,121	3.1596	-0.85%
2012-01-13	0	3.540	3.500	3.900	3.540	3.580	360,000	1,278,900	3.5525	3.151	3.115	3.471	3.151	3.186	404,484	3.1618	-1.67%
2012-01-12	0	3.600	3.500	3.900	-	-	0	0	-	3.204	3.115	3.471	-	-	0	-	0.00%
2012-01-11	0	3.600	3.600	-	3.590	3.600	90,450	324,720	3.5900	3.204	3.204	-	3.195	3.204	101,626	3.1952	-0.55%
2012-01-10	0	3.620	3.610	-	3.560	3.630	589,500	2,128,320	3.6104	3.222	3.213	-	3.168	3.231	662,342	3.2133	1.69%
2012-01-09	0	3.560	-	-	3.470	3.560	675,000	2,387,250	3.5367	3.168	-	-	3.088	3.168	758,407	3.1477	2.59%
2012-01-06	0	3.470	-	-	3.460	3.490	810,000	2,813,400	3.4733	3.088	-	-	3.079	3.106	910,088	3.0913	0.00%
2012-01-05	0	3.470	-	-	3.470	3.470	181,350	629,284	3.4700	3.088	-	-	3.088	3.088	203,759	3.0884	-3.07%
2012-01-04	0	3.580	-	-	3.580	3.610	92,700	331,947	3.5809	3.186	-	-	3.186	3.213	104,155	3.1871	-1.38%
2012-01-03	0	3.630	-	-	3.610	3.630	67,950	245,974	3.6199	3.231	-	-	3.213	3.231	76,346	3.2218	1.40%
2011-12-30	0	3.580	-	3.620	3.580	3.590	135,000	484,200	3.5867	3.186	-	3.222	3.186	3.195	151,681	3.1922	1.42%
2011-12-29	0	3.530	-	3.620	3.520	3.550	270,000	953,100	3.5300	3.142	-	3.222	3.133	3.160	303,363	3.1418	0.00%
2011-12-28	0	3.530	-	3.720	3.530	3.550	180,000	637,200	3.5400	3.142	-	3.311	3.142	3.160	202,242	3.1507	-1.12%
2011-12-23	0	3.570	-	3.650	3.500	3.500	45,000	157,500	3.5000	3.177	-	3.249	3.115	3.115	50,560	3.1151	2.00%
2011-12-22	0	3.500	-	3.650	3.500	3.500	45,000	157,500	3.5000	3.115	-	3.249	3.115	3.115	50,560	3.1151	-0.57%
2011-12-21	0	3.520	3.280	3.650	3.490	3.540	184,500	648,090	3.5127	3.133	2.919	3.249	3.106	3.151	207,298	3.1264	1.15%
2011-12-20	0	3.480	3.280	3.650	3.480	3.490	94,500	329,355	3.4852	3.097	2.919	3.249	3.097	3.106	106,177	3.1019	0.29%
2011-12-19	0	3.470	3.270	3.650	3.410	3.470	315,000	1,084,050	3.4414	3.088	2.910	3.249	3.035	3.088	353,923	3.0630	-0.86%
2011-12-16	0	3.500	3.210	3.620	3.410	3.500	585,000	2,016,000	3.4462	3.115	2.857	3.222	3.035	3.115	657,286	3.0672	2.94%
2011-12-15	0	3.400	3.280	3.660	3.390	3.430	360,000	1,225,350	3.4038	3.026	2.919	3.257	3.017	3.053	404,484	3.0294	-2.30%
2011-12-14	0	3.480	3.310	3.660	3.480	3.500	135,000	471,600	3.4933	3.097	2.946	3.257	3.097	3.115	151,681	3.1091	0.00%
2011-12-13	0	3.480	3.300	-	3.460	3.520	405,000	1,411,200	3.4844	3.097	2.937	-	3.079	3.133	455,044	3.1012	-0.57%
2011-12-12	0	3.500	-	-	3.500	3.560	405,000	1,425,150	3.5189	3.115	-	-	3.115	3.168	455,044	3.1319	-0.57%
2011-12-09	0	3.520	3.300	-	3.520	3.550	180,000	636,300	3.5350	3.133	2.937	-	3.133	3.160	202,242	3.1462	-0.56%
2011-12-08	0	3.540	-	-	3.540	3.540	45,000	159,300	3.5400	3.151	-	-	3.151	3.151	50,560	3.1507	-0.28%
2011-12-07	0	3.550	3.320	-	3.530	3.560	585,000	2,078,100	3.5523	3.160	2.955	-	3.142	3.168	657,286	3.1616	0.00%
2011-12-06	0	3.550	3.350	-	3.520	3.550	180,000	636,750	3.5375	3.160	2.982	-	3.133	3.160	202,242	3.1485	0.28%
2011-12-05	0	3.540	3.400	-	3.530	3.570	315,000	1,116,000	3.5429	3.151	3.026	-	3.142	3.177	353,923	3.1532	-1.67%
2011-12-02	0	3.600	3.420	-	3.600	3.690	225,000	820,800	3.6480	3.204	3.044	-	3.204	3.284	252,802	3.2468	-2.96%
2011-12-01	0	3.710	-	-	3.680	3.720	1,080,000	4,000,500	3.7042	3.302	-	-	3.275	3.311	1,213,451	3.2968	3.06%
2011-11-30	0	3.600	-	-	3.590	3.650	450,000	1,623,600	3.6080	3.204	-	-	3.195	3.249	505,604	3.2112	-1.91%
2011-11-29	0	3.670	3.610	-	3.670	3.680	180,000	661,500	3.6750	3.266	3.213	-	3.266	3.275	202,242	3.2708	1.94%
2011-11-28	0	3.600	-	-	3.580	3.600	90,000	323,100	3.5900	3.204	-	-	3.186	3.204	101,121	3.1952	1.12%
2011-11-25	0	3.560	-	-	3.560	3.590	135,000	483,300	3.5800	3.168	-	-	3.168	3.195	151,681	3.1863	-0.28%
2011-11-24	0	3.570	-	-	3.550	3.610	810,000	2,887,200	3.5644	3.177	-	-	3.160	3.213	910,088	3.1724	-0.28%
2011-11-23	0	3.580	-	3.700	3.580	3.610	272,250	978,772	3.5951	3.186	-	3.293	3.186	3.213	305,891	3.1997	-1.10%
2011-11-22	0	3.620	-	-	3.550	3.610	405,000	1,446,750	3.5722	3.222	-	-	3.160	3.213	455,044	3.1794	1.12%
2011-11-21	0	3.580	3.520	-	3.550	3.580	90,000	320,850	3.5650	3.186	3.133	-	3.160	3.186	101,121	3.1729	0.56%
2011-11-18	0	3.560	-	-	3.550	3.590	225,000	805,950	3.5820	3.168	-	-	3.160	3.195	252,802	3.1881	-4.30%
2011-11-17	0	3.720	-	-	3.700	3.730	270,000	1,003,050	3.7150	3.311	-	-	3.293	3.320	303,363	3.3064	-0.80%
2011-11-16	0	3.750	3.680	-	3.740	3.790	360,000	1,356,750	3.7688	3.338	3.275	-	3.329	3.373	404,484	3.3543	-1.57%
2011-11-15	0	3.810	-	3.830	3.790	3.820	225,000	856,350	3.8060	3.391	-	3.409	3.373	3.400	252,802	3.3874	0.79%
2011-11-14	0	3.780	3.760	3.820	3.720	3.820	1,215,000	4,598,550	3.7848	3.364	3.346	3.400	3.311	3.400	1,365,132	3.3686	2.44%
2011-11-11	0	3.690	-	-	3.650	3.690	405,000	1,483,650	3.6633	3.284	-	-	3.249	3.284	455,044	3.2605	2.50%
2011-11-10	0	3.600	-	-	3.600	3.700	270,000	984,600	3.6467	3.204	-	-	3.204	3.293	303,363	3.2456	-5.76%
2011-11-09	0	3.820	-	-	3.800	3.880	315,000	1,205,100	3.8257	3.400	-	-	3.382	3.453	353,923	3.4050	-0.26%
2011-11-08	0	3.830	-	-	3.790	3.870	411,300	1,579,392	3.8400	3.409	-	-	3.373	3.444	462,122	3.4177	1.06%
2011-11-07	0	3.790	-	3.920	3.800	3.830	364,500	1,391,926	3.8187	3.373	-	3.489	3.382	3.409	409,540	3.3988	-1.04%
2011-11-04	0	3.830	-	3.920	3.830	3.850	270,000	1,038,600	3.8467	3.409	-	3.489	3.409	3.427	303,363	3.4236	1.32%
2011-11-03	0	3.780	-	3.880	3.740	3.800	540,000	2,038,050	3.7742	3.364	-	3.453	3.329	3.382	606,725	3.3591	0.27%
2011-11-02	0	3.770	3.500	-	3.600	3.760	225,000	820,800	3.6480	3.355	3.115	-	3.204	3.346	252,802	3.2468	3.29%
2011-11-01	0	3.650	-	3.880	3.690	3.690	45,000	166,050	3.6900	3.249	-	3.453	3.284	3.284	50,560	3.2842	-2.14%
2011-10-31	0	3.730	-	3.860	3.650	3.740	270,900	1,004,535	3.7081	3.320	-	3.435	3.249	3.329	304,374	3.3003	1.36%
2011-10-28	0	3.680	-	3.890	3.680	3.700	90,000	332,100	3.6900	3.275	-	3.462	3.275	3.293	101,121	3.2842	-0.27%
2011-10-27	0	3.690	-	-	3.610	3.700	540,450	1,974,465	3.6534	3.284	-	-	3.213	3.293	607,231	3.2516	2.22%
2011-10-26	0	3.610	-	3.680	3.480	3.610	555,300	1,962,504	3.5341	3.213	-	3.275	3.097	3.213	623,916	3.1455	3.44%
2011-10-25	0	3.490	-	-	3.410	3.490	684,000	2,375,460	3.4729	3.106	-	-	3.035	3.106	768,519	3.0910	2.05%
2011-10-24	0	3.420	-	-	3.340	3.420	103,050	345,604	3.3538	3.044	-	-	2.973	3.044	115,783	2.9849	2.70%
2011-10-21	0	3.330	-	-	3.300	3.330	187,200	620,676	3.3156	2.964	-	-	2.937	2.964	210,331	2.9509	0.91%
2011-10-20	0	3.300	-	-	3.290	3.330	360,000	1,190,700	3.3075	2.937	-	-	2.928	2.964	404,484	2.9438	-1.20%
2011-10-19	0	3.340	-	-	3.320	3.370	315,000	1,051,650	3.3386	2.973	-	-	2.955	2.999	353,923	2.9714	0.91%
2011-10-18	0	3.310	-	-	3.330	3.400	361,800	1,214,298	3.3563	2.946	-	-	2.964	3.026	406,506	2.9872	-3.78%
2011-10-17	0	3.440	-	-	3.410	3.470	450,000	1,544,400	3.4320	3.062	-	-	3.035	3.088	505,604	3.0546	0.58%
2011-10-14	0	3.420	-	-	3.420	3.480	277,650	956,907	3.4465	3.044	-	-	3.044	3.097	311,958	3.0674	-2.29%
2011-10-13	0	3.500	-	-	3.410	3.530	766,350	2,662,902	3.4748	3.115	-	-	3.035	3.142	861,044	3.0926	2.34%
2011-10-12	0	3.420	-	3.520	3.320	3.420	270,000	914,850	3.3883	3.044	-	3.133	2.955	3.044	303,363	3.0157	3.01%
2011-10-11	0	3.320	-	-	3.320	3.380	654,300	2,203,155	3.3672	2.955	-	-	2.955	3.008	735,149	2.9969	2.15%
2011-10-10	0	3.250	-	3.370	3.210	3.240	282,600	911,988	3.2271	2.893	-	2.999	2.857	2.884	317,520	2.8722	0.93%
2011-10-07	0	3.220	-	3.380	3.190	3.230	334,800	1,072,305	3.2028	2.866	-	3.008	2.839	2.875	376,170	2.8506	2.22%
2011-10-06	0	3.150	2.990	-	3.090	3.150	465,750	1,448,847	3.1108	2.804	2.661	-	2.750	2.804	523,301	2.7687	5.35%
2011-10-04	0	2.990	-	-	2.990	3.070	555,750	1,680,300	3.0235	2.661	-	-	2.661	2.732	624,422	2.6910	-1.32%
2011-10-03	0	3.030	-	-	3.030	3.150	405,900	1,262,772	3.1110	2.697	-	-	2.697	2.804	456,055	2.7689	-7.06%
2011-09-30	0	3.260	-	3.420	3.260	3.320	1,686,600	5,535,882	3.2823	2.901	-	3.044	2.901	2.955	1,895,006	2.9213	-2.69%
2011-09-28	0	3.350	-	3.490	3.330	3.410	490,500	1,650,285	3.3645	2.982	-	3.106	2.964	3.035	551,109	2.9945	-2.05%
2011-09-27	0	3.420	-	3.470	3.370	3.420	630,450	2,139,925	3.3943	3.044	-	3.088	2.999	3.044	708,352	3.0210	1.79%
2011-09-26	0	3.360	-	3.480	3.320	3.410	1,548,900	5,214,033	3.3663	2.990	-	3.097	2.955	3.035	1,740,291	2.9961	-0.30%
2011-09-23	0	3.370	-	-	3.330	3.380	1,215,000	4,077,900	3.3563	2.999	-	-	2.964	3.008	1,365,132	2.9872	1.81%
2011-09-22	0	3.310	-	-	3.310	3.450	1,845,900	6,249,492	3.3856	2.946	-	-	2.946	3.071	2,073,990	3.0133	-4.61%
2011-09-21	0	3.470	3.320	-	3.420	3.520	810,000	2,817,450	3.4783	3.088	2.955	-	3.044	3.133	910,088	3.0958	0.29%
2011-09-20	0	3.460	3.320	-	3.410	3.470	450,000	1,547,550	3.4390	3.079	2.955	-	3.035	3.088	505,604	3.0608	-1.42%
2011-09-19	0	3.510	3.320	-	-	-	0	0	-	3.124	2.955	-	-	-	0	-	0.00%
2011-09-16	0	3.510	3.320	-	3.470	3.530	1,035,000	3,626,100	3.5035	3.124	2.955	-	3.088	3.142	1,162,890	3.1182	0.57%
2011-09-15	0	3.490	3.320	-	3.490	3.500	90,000	314,550	3.4950	3.106	2.955	-	3.106	3.115	101,121	3.1106	0.29%
2011-09-14	0	3.480	3.210	-	3.430	3.510	720,000	2,499,300	3.4713	3.097	2.857	-	3.053	3.124	808,967	3.0895	3.26%
2011-09-12	0	3.370	-	-	3.350	3.380	1,398,600	4,703,292	3.3629	2.999	-	-	2.982	3.008	1,571,419	2.9930	-4.26%
2011-09-09	0	3.520	3.500	3.510	3.520	3.550	1,199,700	4,242,924	3.5367	3.133	3.115	3.124	3.133	3.160	1,347,942	3.1477	-0.85%
2011-09-08	0	3.550	3.320	-	3.500	3.550	1,798,200	6,347,646	3.5300	3.160	2.955	-	3.115	3.160	2,020,395	3.1418	0.28%
2011-09-07	0	3.540	3.320	-	3.480	3.540	999,000	3,506,490	3.5100	3.151	2.955	-	3.097	3.151	1,122,442	3.1240	1.43%
2011-09-06	0	3.490	3.260	-	3.440	3.490	270,000	934,200	3.4600	3.106	2.901	-	3.062	3.106	303,363	3.0795	1.45%
2011-09-05	0	3.440	3.440	3.450	3.440	3.500	274,950	946,017	3.4407	3.062	3.062	3.071	3.062	3.115	308,924	3.0623	-2.82%
2011-09-02	0	3.540	3.360	-	3.540	3.540	119,700	423,738	3.5400	3.151	2.990	-	3.151	3.151	134,491	3.1507	-0.28%
2011-09-01	0	3.550	-	-	3.590	3.620	152,100	548,995	3.6094	3.160	-	-	3.195	3.222	170,894	3.2125	-2.20%
2011-08-31	0	3.630	-	-	3.600	3.600	45,000	162,000	3.6000	3.231	-	-	3.204	3.204	50,560	3.2041	0.28%
2011-08-30	0	3.620	-	-	3.590	3.670	765,000	2,764,800	3.6141	3.222	-	-	3.195	3.266	859,528	3.2167	0.56%
2011-08-29	0	3.600	-	-	3.570	3.600	405,000	1,453,500	3.5889	3.204	-	-	3.177	3.204	455,044	3.1942	0.28%
2011-08-26	0	3.590	-	-	3.580	3.610	180,000	646,650	3.5925	3.195	-	-	3.186	3.213	202,242	3.1974	-0.83%
2011-08-25	0	3.620	3.500	-	3.550	3.620	689,400	2,478,087	3.5946	3.222	3.115	-	3.160	3.222	774,586	3.1992	3.43%
2011-08-24	0	3.500	3.360	-	3.500	3.550	495,000	1,747,350	3.5300	3.115	2.990	-	3.115	3.160	556,165	3.1418	-0.57%
2011-08-23	0	3.520	3.360	-	3.480	3.520	180,000	630,450	3.5025	3.133	2.990	-	3.097	3.133	202,242	3.1173	1.15%
2011-08-22	0	3.480	3.360	-	3.470	3.520	451,800	1,578,114	3.4929	3.097	2.990	-	3.088	3.133	507,627	3.1088	-0.57%
2011-08-19	0	3.500	3.360	-	3.500	3.550	315,000	1,107,900	3.5171	3.115	2.990	-	3.115	3.160	353,923	3.1303	-3.58%
2011-08-18	0	3.630	-	-	3.650	3.710	315,000	1,158,300	3.6771	3.231	-	-	3.249	3.302	353,923	3.2727	-1.63%
2011-08-17	0	3.690	-	-	3.680	3.720	270,000	999,450	3.7017	3.284	-	-	3.275	3.311	303,363	3.2946	-0.81%
2011-08-16	0	3.720	-	3.730	3.730	3.740	225,000	840,600	3.7360	3.311	-	3.320	3.320	3.329	252,802	3.3251	-1.06%
2011-08-15	0	3.760	-	-	-	-	0	0	-	3.346	-	-	-	-	0	-	2.45%
2011-08-12	0	3.670	3.660	3.670	3.670	3.680	90,000	330,750	3.6750	3.266	3.257	3.266	3.266	3.275	101,121	3.2708	3.09%
2011-08-11	0	3.560	-	-	3.540	3.560	180,000	638,550	3.5475	3.168	-	-	3.151	3.168	202,242	3.1574	1.14%
2011-08-10	0	3.520	3.500	-	3.520	3.530	360,450	1,271,038	3.5263	3.133	3.115	-	3.133	3.142	404,989	3.1384	3.53%
2011-08-09	0	3.400	3.380	3.390	3.350	3.450	487,800	1,659,240	3.4015	3.026	3.008	3.017	2.982	3.071	548,075	3.0274	-4.76%
2011-08-08	0	3.570	-	-	3.380	3.580	765,900	2,694,618	3.5182	3.177	-	-	3.008	3.186	860,539	3.1313	-0.83%
2011-08-05	0	3.600	-	-	3.600	3.650	945,000	3,423,150	3.6224	3.204	-	-	3.204	3.249	1,061,769	3.2240	-4.76%
2011-08-04	0	3.780	3.680	-	3.760	3.780	270,000	1,017,000	3.7667	3.364	3.275	-	3.346	3.364	303,363	3.3524	0.53%
2011-08-03	0	3.760	3.660	-	3.750	3.770	728,550	2,740,212	3.7612	3.346	3.257	-	3.338	3.355	818,574	3.3475	-1.05%
2011-08-02	0	3.800	3.730	4.030	3.810	3.810	189,900	723,519	3.8100	3.382	3.320	3.587	3.391	3.391	213,365	3.3910	-1.30%
2011-08-01	0	3.850	3.730	4.030	3.860	3.860	90,000	347,400	3.8600	3.427	3.320	3.587	3.435	3.435	101,121	3.4355	0.26%
2011-07-29	0	3.840	3.720	4.030	3.840	3.860	553,500	2,125,575	3.8402	3.418	3.311	3.587	3.418	3.435	621,894	3.4179	-0.78%
2011-07-28	0	3.870	3.720	4.030	3.830	3.880	306,000	1,180,260	3.8571	3.444	3.311	3.587	3.409	3.453	343,811	3.4329	-0.77%
2011-07-27	0	3.900	3.730	4.080	3.880	3.900	1,168,650	4,547,673	3.8914	3.471	3.320	3.631	3.453	3.471	1,313,055	3.4634	-0.51%
2011-07-26	0	3.920	-	4.020	3.880	3.950	79,200	310,455	3.9199	3.489	-	3.578	3.453	3.516	88,986	3.4888	-0.25%
2011-07-25	0	3.930	3.930	-	3.920	4.120	3,011,400	12,074,508	4.0096	3.498	3.498	-	3.489	3.667	3,383,505	3.5686	-2.00%
2011-07-22	0	4.010	3.990	-	3.980	4.020	1,312,200	5,257,579	4.0067	3.569	3.551	-	3.542	3.578	1,474,343	3.5660	0.91%
2011-07-21	0	4.040	3.920	4.240	-	-	0	0	-	3.537	3.432	3.712	-	-	0	-	-0.49%
2011-07-20	0	4.060	3.920	4.240	-	-	0	0	-	3.554	3.432	3.712	-	-	0	-	0.25%
2011-07-19	0	4.050	3.960	4.260	4.030	4.060	430,200	1,740,159	4.0450	3.545	3.467	3.729	3.528	3.554	491,415	3.5411	-0.74%
2011-07-18	0	4.080	3.960	4.280	4.070	4.100	873,900	3,572,253	4.0877	3.572	3.467	3.747	3.563	3.589	998,251	3.5785	-0.49%
2011-07-15	0	4.100	3.980	4.280	4.090	4.110	648,900	2,658,735	4.0973	3.589	3.484	3.747	3.581	3.598	741,235	3.5869	-0.24%
2011-07-14	0	4.110	4.100	4.120	4.100	4.110	399,600	1,640,358	4.1050	3.598	3.589	3.607	3.589	3.598	456,461	3.5936	0.00%
2011-07-13	0	4.110	3.960	-	4.070	4.120	1,695,600	6,964,731	4.1075	3.598	3.467	-	3.563	3.607	1,936,874	3.5959	0.98%
2011-07-12	0	4.070	4.000	-	4.070	4.160	1,199,700	4,940,730	4.1183	3.563	3.502	-	3.563	3.642	1,370,410	3.6053	-2.86%
2011-07-11	0	4.190	-	4.280	4.210	4.220	599,400	2,525,472	4.2133	3.668	-	3.747	3.686	3.694	684,691	3.6885	-1.18%
2011-07-08	0	4.240	4.230	4.240	4.230	4.240	1,198,800	5,078,916	4.2367	3.712	3.703	3.712	3.703	3.712	1,369,382	3.7089	0.47%
2011-07-07	0	4.220	4.210	4.220	4.180	4.220	1,425,150	5,979,370	4.1956	3.694	3.686	3.694	3.659	3.694	1,627,940	3.6730	0.00%
2011-07-06	0	4.220	4.200	4.210	4.190	4.230	1,505,250	6,318,589	4.1977	3.694	3.677	3.686	3.668	3.703	1,719,438	3.6748	0.00%
2011-07-05	0	4.220	4.220	4.230	4.200	4.230	1,029,600	4,342,302	4.2175	3.694	3.694	3.703	3.677	3.703	1,176,106	3.6921	0.24%
2011-07-04	0	4.210	4.130	4.320	4.150	4.210	1,291,500	5,418,445	4.1955	3.686	3.616	3.782	3.633	3.686	1,475,273	3.6728	1.45%
2011-06-30	0	4.150	3.980	4.280	4.130	4.170	1,442,250	5,996,101	4.1575	3.633	3.484	3.747	3.616	3.651	1,647,474	3.6396	0.48%
2011-06-29	0	4.130	3.970	4.130	4.120	4.130	599,400	2,471,526	4.1233	3.616	3.475	3.616	3.607	3.616	684,691	3.6097	-0.48%
2011-06-28	0	4.150	3.800	4.280	4.110	4.150	1,690,650	6,985,791	4.1320	3.633	3.327	3.747	3.598	3.633	1,931,219	3.6173	0.24%
2011-06-27	0	4.140	3.970	4.280	4.110	4.160	2,728,800	11,266,852	4.1289	3.624	3.475	3.747	3.598	3.642	3,117,092	3.6145	-0.96%
2011-06-24	0	4.180	4.040	4.270	4.040	4.180	2,690,100	11,020,176	4.0966	3.659	3.537	3.738	3.537	3.659	3,072,885	3.5863	2.96%
2011-06-23	0	4.060	3.820	4.140	3.970	4.070	1,370,250	5,505,759	4.0181	3.554	3.344	3.624	3.475	3.563	1,565,228	3.5175	0.00%
2011-06-22	0	4.060	4.020	4.060	4.060	4.120	1,756,350	7,154,982	4.0738	3.554	3.519	3.554	3.554	3.607	2,006,268	3.5663	-0.49%
2011-06-21	0	4.080	4.020	-	4.020	4.130	3,748,050	15,303,852	4.0832	3.572	3.519	-	3.519	3.616	4,281,375	3.5745	-0.73%
2011-06-20	0	4.110	4.020	4.360	4.120	4.210	873,450	3,646,786	4.1752	3.598	3.519	3.817	3.607	3.686	997,737	3.6551	-1.20%
2011-06-17	0	4.160	4.020	4.360	4.140	4.240	3,404,250	14,270,292	4.1919	3.642	3.519	3.817	3.624	3.712	3,888,654	3.6697	-0.95%
2011-06-16	0	4.200	3.800	4.380	4.200	4.260	1,347,750	5,682,433	4.2162	3.677	3.327	3.834	3.677	3.729	1,539,527	3.6910	-2.55%
2011-06-15	0	4.310	4.190	-	4.290	4.330	1,803,600	7,781,454	4.3144	3.773	3.668	-	3.756	3.791	2,060,241	3.7770	-0.23%
2011-06-14	0	4.320	4.240	4.540	4.320	4.380	3,818,250	16,576,978	4.3415	3.782	3.712	3.974	3.782	3.834	4,361,564	3.8007	-1.14%
2011-06-13	0	4.370	4.240	4.560	4.320	4.370	1,708,650	7,426,633	4.3465	3.826	3.712	3.992	3.782	3.826	1,951,781	3.8051	0.23%
2011-06-10	0	4.360	4.240	4.560	4.340	4.370	465,750	2,030,008	4.3586	3.817	3.712	3.992	3.799	3.826	532,023	3.8156	0.23%
2011-06-09	0	4.350	4.240	4.560	4.320	4.370	3,420,900	14,876,433	4.3487	3.808	3.712	3.992	3.782	3.826	3,907,674	3.8070	-0.46%
2011-06-08	0	4.370	4.240	4.560	4.340	4.370	607,950	2,648,749	4.3569	3.826	3.712	3.992	3.799	3.826	694,458	3.8141	0.00%
2011-06-07	0	4.370	4.240	4.540	4.380	4.380	199,800	875,124	4.3800	3.826	3.712	3.974	3.834	3.834	228,230	3.8344	-0.23%
2011-06-03	0	4.380	4.240	4.540	4.360	4.390	1,610,100	7,048,359	4.3776	3.834	3.712	3.974	3.817	3.843	1,839,208	3.8323	0.46%
2011-06-02	0	4.360	4.300	4.540	4.340	4.410	2,032,200	8,898,156	4.3786	3.817	3.764	3.974	3.799	3.861	2,321,370	3.8331	-1.58%
2011-06-01	0	4.430	4.240	4.540	4.430	4.430	199,800	885,114	4.4300	3.878	3.712	3.974	3.878	3.878	228,230	3.8782	1.37%
2011-05-31	0	4.370	4.240	4.470	-	-	0	0	-	3.826	3.712	3.913	-	-	0	-	0.00%
2011-05-30	0	4.370	4.240	4.540	4.370	4.410	446,400	1,959,930	4.3905	3.826	3.712	3.974	3.826	3.861	509,920	3.8436	-0.46%
2011-05-27	0	4.390	4.240	4.540	4.390	4.430	845,550	3,724,668	4.4050	3.843	3.712	3.974	3.843	3.878	965,867	3.8563	-0.68%
2011-05-26	0	4.420	4.240	4.540	4.420	4.430	599,400	2,653,344	4.4267	3.869	3.712	3.974	3.869	3.878	684,691	3.8752	-0.23%
2011-05-25	0	4.430	4.280	4.540	4.380	4.440	603,900	2,665,287	4.4135	3.878	3.747	3.974	3.834	3.887	689,831	3.8637	0.23%
2011-05-24	0	4.420	4.280	4.540	4.360	4.410	228,150	995,490	4.3633	3.869	3.747	3.974	3.817	3.861	260,614	3.8198	0.91%
2011-05-23	0	4.380	3.800	4.540	4.350	4.420	823,500	3,609,094	4.3826	3.834	3.327	3.974	3.808	3.869	940,679	3.8367	-3.10%
2011-05-20	0	4.520	4.420	-	4.520	4.540	436,500	1,977,345	4.5300	3.957	3.869	-	3.957	3.974	498,611	3.9657	-0.88%
2011-05-19	0	4.560	4.420	-	4.560	4.610	219,150	1,009,314	4.6056	3.992	3.869	-	3.992	4.036	250,334	4.0319	-1.30%
2011-05-18	0	4.620	4.420	-	4.600	4.650	1,438,650	6,643,741	4.6180	4.044	3.869	-	4.027	4.071	1,643,361	4.0428	0.22%
2011-05-17	0	4.610	4.420	4.770	4.600	4.650	491,400	2,274,723	4.6291	4.036	3.869	4.176	4.027	4.071	561,323	4.0524	-2.12%
2011-05-16	0	4.710	3.800	4.750	4.680	4.690	399,600	1,872,126	4.6850	4.123	3.327	4.158	4.097	4.106	456,461	4.1014	-0.84%
2011-05-13	0	4.750	3.800	4.820	4.730	4.750	599,400	2,841,156	4.7400	4.158	3.327	4.220	4.141	4.158	684,691	4.1495	0.00%
2011-05-12	0	4.750	4.520	4.820	4.700	4.780	1,264,950	6,005,448	4.7476	4.158	3.957	4.220	4.115	4.185	1,444,945	4.1562	-0.42%
2011-05-11	0	4.770	4.520	-	4.750	4.780	2,247,300	10,701,396	4.7619	4.176	3.957	-	4.158	4.185	2,567,077	4.1687	0.21%
2011-05-09	0	4.760	4.590	-	4.720	4.780	1,456,200	6,937,875	4.7644	4.167	4.018	-	4.132	4.185	1,663,409	4.1709	1.71%
2011-05-06	0	4.680	4.570	-	4.590	4.660	1,034,100	4,792,617	4.6346	4.097	4.001	-	4.018	4.080	1,181,246	4.0573	0.86%
2011-05-05	0	4.640	4.420	-	4.620	4.650	808,200	3,749,868	4.6398	4.062	3.869	-	4.044	4.071	923,202	4.0618	1.53%
2011-05-04	0	4.570	3.800	-	4.560	4.700	2,223,000	10,198,984	4.5879	4.001	3.327	-	3.992	4.115	2,539,320	4.0164	-2.14%
2011-05-03	0	4.670	3.800	-	4.640	4.750	1,849,050	8,672,287	4.6901	4.088	3.327	-	4.062	4.158	2,112,159	4.1059	0.43%
2011-04-29	0	4.650	4.420	-	4.500	4.620	225,450	1,016,748	4.5099	4.071	3.869	-	3.939	4.044	257,530	3.9481	4.49%
2011-04-28	0	4.450	4.420	4.610	4.480	4.650	449,100	2,067,534	4.6037	3.896	3.869	4.036	3.922	4.071	513,004	4.0302	-3.05%
2011-04-27	0	4.590	4.420	-	4.590	4.670	1,858,050	8,620,771	4.6397	4.018	3.869	-	4.018	4.088	2,122,439	4.0617	0.88%
2011-04-26	0	4.550	4.420	-	4.550	4.610	417,150	1,920,442	4.6037	3.983	3.869	-	3.983	4.036	476,508	4.0302	-2.15%
2011-04-21	0	4.650	4.550	-	4.620	4.640	280,800	1,301,904	4.6364	4.071	3.983	-	4.044	4.062	320,756	4.0589	1.53%
2011-04-20	0	4.580	4.540	-	4.550	4.570	404,100	1,846,647	4.5698	4.009	3.974	-	3.983	4.001	461,601	4.0005	0.66%
2011-04-19	0	4.550	4.420	-	4.540	4.550	610,200	2,776,302	4.5498	3.983	3.869	-	3.974	3.983	697,028	3.9831	-1.73%
2011-04-18	0	4.630	4.570	-	4.620	4.670	1,918,800	8,901,990	4.6394	4.053	4.001	-	4.044	4.088	2,191,834	4.0614	0.65%
2011-04-15	0	4.600	4.570	4.640	4.590	4.600	453,600	2,086,515	4.5999	4.027	4.001	4.062	4.018	4.027	518,145	4.0269	-0.65%
2011-04-14	0	4.630	4.600	-	4.630	4.640	421,200	1,954,152	4.6395	4.053	4.027	-	4.053	4.062	481,134	4.0616	-1.07%
2011-04-13	0	4.680	4.590	-	4.600	4.690	2,255,400	10,466,874	4.6408	4.097	4.018	-	4.027	4.106	2,576,330	4.0627	1.08%
2011-04-12	0	4.630	4.540	-	4.540	4.660	1,709,100	7,861,419	4.5997	4.053	3.974	-	3.974	4.080	1,952,295	4.0268	0.65%
2011-04-11	0	4.600	4.550	-	4.570	4.610	923,850	4,251,397	4.6018	4.027	3.983	-	4.001	4.036	1,055,308	4.0286	-0.43%
2011-04-08	0	4.620	3.800	-	4.570	4.640	2,064,150	9,495,157	4.6000	4.044	3.327	-	4.001	4.062	2,357,866	4.0270	0.43%
2011-04-07	0	4.600	4.400	-	4.550	4.670	2,507,400	11,507,742	4.5895	4.027	3.852	-	3.983	4.088	2,864,188	4.0178	-1.08%
2011-04-06	0	4.650	-	4.700	4.610	4.650	446,400	2,068,641	4.6341	4.071	-	4.115	4.036	4.071	509,920	4.0568	0.65%
2011-04-04	0	4.620	-	-	4.580	4.580	199,800	915,084	4.5800	4.044	-	-	4.009	4.009	228,230	4.0095	0.65%
2011-04-01	0	4.590	-	4.640	4.540	4.590	232,200	1,064,642	4.5850	4.018	-	4.062	3.974	4.018	265,241	4.0139	0.22%
2011-03-31	0	4.580	4.380	4.640	4.560	4.600	423,900	1,939,554	4.5755	4.009	3.834	4.062	3.992	4.027	484,218	4.0055	0.00%
2011-03-30	0	4.580	-	4.640	4.550	4.610	617,850	2,828,039	4.5772	4.009	-	4.062	3.983	4.036	705,766	4.0070	-0.43%
2011-03-29	0	4.600	4.550	4.640	4.600	4.600	199,800	919,080	4.6000	4.027	3.983	4.062	4.027	4.027	228,230	4.0270	-0.43%
2011-03-28	0	4.620	4.540	4.640	4.590	4.630	500,400	2,305,134	4.6066	4.044	3.974	4.062	4.018	4.053	571,604	4.0327	0.22%
2011-03-25	0	4.610	4.500	4.640	4.570	4.610	541,800	2,485,683	4.5878	4.036	3.939	4.062	4.001	4.036	618,895	4.0163	1.54%
2011-03-24	0	4.540	4.500	4.600	4.540	4.590	441,900	2,011,626	4.5522	3.974	3.939	4.027	3.974	4.018	504,780	3.9852	-0.44%
2011-03-23	0	4.560	4.350	-	4.520	4.560	936,900	4,253,067	4.5395	3.992	3.808	-	3.957	3.992	1,070,215	3.9740	0.44%
2011-03-22	0	4.540	-	4.600	4.530	4.550	235,800	1,070,532	4.5400	3.974	-	4.027	3.966	3.983	269,353	3.9745	-0.44%
2011-03-21	0	4.560	4.320	4.600	4.530	4.550	439,650	1,994,036	4.5355	3.992	3.782	4.027	3.966	3.983	502,210	3.9705	1.33%
2011-03-18	0	4.500	4.480	-	4.500	4.510	599,400	2,699,298	4.5033	3.939	3.922	-	3.939	3.948	684,691	3.9424	0.00%
2011-03-17	0	4.500	4.500	4.510	4.420	4.570	637,650	2,859,966	4.4852	3.939	3.939	3.948	3.869	4.001	728,384	3.9265	1.35%
2011-03-16	0	4.440	4.270	-	4.440	4.460	440,100	1,956,852	4.4464	3.887	3.738	-	3.887	3.904	502,724	3.8925	0.00%
2011-03-15	0	4.440	4.250	-	4.400	4.450	2,072,700	9,168,476	4.4234	3.887	3.721	-	3.852	3.896	2,367,633	3.8724	-2.63%
2011-03-14	0	4.560	4.400	4.620	4.510	4.590	802,800	3,633,809	4.5264	3.992	3.852	4.044	3.948	4.018	917,034	3.9626	-0.65%
2011-03-11	0	4.590	4.350	4.650	4.540	4.590	1,587,600	7,237,656	4.5589	4.018	3.808	4.071	3.974	4.018	1,813,506	3.9910	0.66%
2011-03-10	0	4.560	4.390	4.670	4.550	4.600	428,400	1,963,364	4.5830	3.992	3.843	4.088	3.983	4.027	489,359	4.0121	-1.08%
2011-03-09	0	4.610	4.560	4.670	4.600	4.650	1,049,400	4,831,704	4.6043	4.036	3.992	4.088	4.027	4.071	1,198,723	4.0307	-0.65%
2011-03-08	0	4.640	4.560	-	4.580	4.640	2,491,650	11,541,695	4.6321	4.062	3.992	-	4.009	4.062	2,846,197	4.0551	0.22%
2011-03-07	0	4.630	4.600	-	4.610	4.630	411,300	1,900,233	4.6201	4.053	4.027	-	4.036	4.053	469,826	4.0446	0.00%
2011-03-04	0	4.630	4.300	-	4.600	4.610	409,500	1,887,696	4.6098	4.053	3.764	-	4.027	4.036	467,769	4.0355	1.76%
2011-03-03	0	4.550	4.480	-	4.550	4.580	1,008,450	4,608,428	4.5698	3.983	3.922	-	3.983	4.009	1,151,946	4.0006	0.44%
2011-03-02	0	4.530	4.480	-	4.480	4.540	211,950	961,524	4.5366	3.966	3.922	-	3.922	3.974	242,109	3.9714	-1.31%
2011-03-01	0	4.590	4.300	-	4.570	4.590	418,950	1,916,987	4.5757	4.018	3.764	-	4.001	4.018	478,564	4.0057	0.88%
2011-02-28	0	4.550	4.320	-	4.460	4.550	1,062,450	4,769,033	4.4887	3.983	3.782	-	3.904	3.983	1,213,630	3.9296	1.79%
2011-02-25	0	4.470	4.320	4.510	4.460	4.460	228,150	1,017,549	4.4600	3.913	3.782	3.948	3.904	3.904	260,614	3.9044	0.00%
2011-02-24	0	4.470	4.360	4.520	4.460	4.500	258,300	1,154,187	4.4684	3.913	3.817	3.957	3.904	3.939	295,055	3.9118	-0.22%
2011-02-23	0	4.480	4.360	-	4.490	4.490	399,600	1,794,204	4.4900	3.922	3.817	-	3.931	3.931	456,461	3.9307	0.00%
2011-02-22	0	4.480	4.410	-	4.470	4.510	918,000	4,119,404	4.4874	3.922	3.861	-	3.913	3.948	1,048,626	3.9284	-2.82%
2011-02-21	0	4.610	4.480	-	4.600	4.660	1,201,500	5,544,113	4.6143	4.036	3.922	-	4.027	4.080	1,372,466	4.0395	0.22%
2011-02-18	0	4.600	4.560	4.650	4.590	4.620	1,399,500	6,450,210	4.6089	4.027	3.992	4.071	4.018	4.044	1,598,640	4.0348	-0.43%
2011-02-17	0	4.620	4.570	-	4.520	4.630	947,700	4,311,027	4.5489	4.044	4.001	-	3.957	4.053	1,082,552	3.9823	1.32%
2011-02-16	0	4.560	4.480	4.550	4.540	4.560	2,004,300	9,115,569	4.5480	3.992	3.922	3.983	3.974	3.992	2,289,500	3.9815	0.88%
2011-02-15	0	4.520	4.500	4.580	4.510	4.560	1,943,550	8,836,749	4.5467	3.957	3.939	4.009	3.948	3.992	2,220,106	3.9803	0.89%
2011-02-14	0	4.480	4.450	4.520	4.410	4.480	483,300	2,159,924	4.4691	3.922	3.896	3.957	3.861	3.922	552,071	3.9124	1.59%
2011-02-11	0	4.410	4.260	4.450	4.380	4.410	3,532,500	15,546,029	4.4009	3.861	3.729	3.896	3.834	3.861	4,035,154	3.8526	0.00%
2011-02-10	0	4.410	4.400	4.420	4.410	4.450	2,123,100	9,380,957	4.4185	3.861	3.852	3.869	3.861	3.896	2,425,204	3.8681	-0.23%
2011-02-09	0	4.420	4.360	4.510	4.380	4.420	2,565,450	11,292,201	4.4016	3.869	3.817	3.948	3.834	3.869	2,930,498	3.8533	-0.45%
2011-02-08	0	4.440	4.250	4.520	4.440	4.480	1,070,100	4,759,650	4.4479	3.887	3.721	3.957	3.887	3.922	1,222,369	3.8938	0.68%
2011-02-07	0	4.410	4.270	4.450	4.390	4.420	2,232,450	9,827,168	4.4020	3.861	3.738	3.896	3.843	3.869	2,550,114	3.8536	-0.23%
2011-02-02	0	4.420	4.400	4.520	4.410	4.430	1,029,600	4,551,134	4.4203	3.869	3.852	3.957	3.861	3.878	1,176,106	3.8697	0.91%
2011-02-01	0	4.380	4.210	4.450	4.350	4.400	1,059,300	4,652,073	4.3916	3.834	3.686	3.896	3.808	3.852	1,210,032	3.8446	-0.68%
2011-01-31	0	4.410	4.210	4.520	4.370	4.400	254,250	1,117,251	4.3943	3.861	3.686	3.957	3.826	3.852	290,428	3.8469	0.92%
2011-01-28	0	4.370	4.210	4.530	4.340	4.370	1,000,800	4,361,931	4.3584	3.826	3.686	3.966	3.799	3.826	1,143,208	3.8155	0.69%
2011-01-27	0	4.340	4.270	4.450	4.300	4.360	1,419,300	6,149,385	4.3327	3.799	3.738	3.896	3.764	3.817	1,621,258	3.7930	0.70%
2011-01-26	0	4.310	4.280	4.340	4.310	4.370	3,637,800	15,761,457	4.3327	3.773	3.747	3.799	3.773	3.826	4,155,437	3.7930	-0.23%
2011-01-25	0	4.320	4.250	-	4.320	4.320	599,400	2,589,408	4.3200	3.782	3.721	-	3.782	3.782	684,691	3.7819	0.70%
2011-01-24	0	4.290	4.270	4.520	4.290	4.320	549,900	2,366,321	4.3032	3.756	3.738	3.957	3.756	3.782	628,147	3.7671	-0.92%
2011-01-21	0	4.330	4.210	4.450	4.260	4.370	2,369,250	10,251,788	4.3270	3.791	3.686	3.896	3.729	3.826	2,706,380	3.7880	-0.23%
2011-01-20	0	4.340	4.300	4.350	4.310	4.420	2,388,150	10,429,497	4.3672	3.799	3.764	3.808	3.773	3.869	2,727,969	3.8232	-1.36%
2011-01-19	0	4.400	4.270	4.420	4.350	4.430	3,332,700	14,654,709	4.3972	3.852	3.738	3.869	3.808	3.878	3,806,923	3.8495	1.15%
2011-01-18	0	4.350	4.310	4.360	4.300	4.370	5,021,550	21,850,385	4.3513	3.808	3.773	3.817	3.764	3.826	5,736,087	3.8093	-0.68%
2011-01-17	0	4.380	4.360	4.530	4.380	4.460	7,695,900	34,105,653	4.4317	3.834	3.817	3.966	3.834	3.904	8,790,981	3.8796	-1.79%
2011-01-14	0	4.460	4.430	4.460	4.440	4.480	4,794,750	21,340,629	4.4508	3.904	3.878	3.904	3.887	3.922	5,477,014	3.8964	-0.22%
2011-01-13	0	4.470	4.460	4.470	4.440	4.470	7,529,400	33,607,409	4.4635	3.913	3.904	3.913	3.887	3.913	8,600,789	3.9075	-0.22%
2011-01-12	0	4.480	4.460	4.480	4.430	4.480	3,166,650	14,112,950	4.4567	3.922	3.904	3.922	3.878	3.922	3,617,245	3.9016	1.13%
2011-01-11	0	4.430	4.420	4.440	4.430	4.470	5,925,600	26,354,907	4.4476	3.878	3.869	3.887	3.878	3.913	6,768,777	3.8936	-0.45%
2011-01-10	0	4.450	4.340	4.480	4.450	4.520	4,099,050	18,385,407	4.4853	3.896	3.799	3.922	3.896	3.957	4,682,320	3.9266	-1.33%
2011-01-07	0	4.510	4.340	4.510	4.480	4.530	4,142,700	18,718,038	4.5183	3.948	3.799	3.948	3.922	3.966	4,732,181	3.9555	-0.44%
2011-01-06	0	4.530	4.350	4.540	4.520	4.560	6,171,300	28,021,928	4.5407	3.966	3.808	3.974	3.957	3.992	7,049,439	3.9751	0.44%
2011-01-05	0	4.510	4.390	4.520	4.450	4.530	4,689,450	21,116,696	4.5030	3.948	3.843	3.957	3.896	3.966	5,356,731	3.9421	0.89%
2011-01-04	0	4.470	4.380	4.580	4.410	4.480	2,849,850	12,645,527	4.4373	3.913	3.834	4.009	3.861	3.922	3,255,367	3.8845	0.00%
2011-01-03	0	4.470	4.320	4.480	4.420	4.470	2,880,450	12,807,176	4.4462	3.913	3.782	3.922	3.869	3.913	3,290,321	3.8924	1.36%
2010-12-31	0	4.410	4.390	4.450	4.380	4.410	1,734,300	7,614,216	4.3904	3.861	3.843	3.896	3.834	3.861	1,981,081	3.8435	0.23%
2010-12-30	0	4.400	4.350	-	4.370	4.400	1,967,400	8,625,623	4.3843	3.852	3.808	-	3.826	3.852	2,247,349	3.8381	0.00%
2010-12-29	0	4.400	4.320	4.410	4.340	4.430	5,535,900	24,351,129	4.3988	3.852	3.782	3.861	3.799	3.878	6,323,625	3.8508	1.15%
2010-12-28	0	4.350	4.320	-	4.340	4.400	1,345,500	5,877,311	4.3681	3.808	3.782	-	3.799	3.852	1,536,957	3.8240	-2.47%
2010-12-24	0	4.460	4.420	-	4.430	4.470	1,442,700	6,432,003	4.4583	3.904	3.869	-	3.878	3.913	1,647,988	3.9029	0.00%
2010-12-23	0	4.460	4.440	4.740	4.460	4.460	399,600	1,782,216	4.4600	3.904	3.887	4.150	3.904	3.904	456,461	3.9044	-2.19%
2010-12-22	0	4.560	4.420	4.710	4.540	4.580	1,775,700	8,103,281	4.5634	3.992	3.869	4.123	3.974	4.009	2,028,371	3.9950	0.66%
2010-12-21	0	4.530	4.420	4.720	4.550	4.580	607,500	2,767,856	4.5561	3.966	3.869	4.132	3.983	4.009	693,944	3.9886	0.22%
2010-12-20	0	4.520	4.430	4.780	4.490	4.590	5,818,950	26,349,039	4.5281	3.957	3.878	4.185	3.931	4.018	6,646,952	3.9641	-1.31%
2010-12-17	0	4.580	4.560	-	4.540	4.590	4,360,050	19,875,537	4.5586	4.009	3.992	-	3.974	4.018	4,980,459	3.9907	0.66%
2010-12-16	0	4.550	4.500	4.780	4.530	4.580	1,544,850	7,035,741	4.5543	3.983	3.939	4.185	3.966	4.009	1,764,673	3.9870	-0.66%
2010-12-15	0	4.580	4.490	4.780	4.580	4.600	1,897,200	8,706,150	4.5889	4.009	3.931	4.185	4.009	4.027	2,167,160	4.0173	-0.87%
2010-12-14	0	4.620	4.610	4.620	4.560	4.620	2,165,400	9,929,745	4.5856	4.044	4.036	4.044	3.992	4.044	2,473,523	4.0144	-0.22%
2010-12-13	0	4.630	4.500	4.780	-	-	0	0	-	4.053	3.939	4.185	-	-	0	-	0.87%
2010-12-10	0	4.590	4.480	-	4.530	4.600	2,400,300	10,928,682	4.5530	4.018	3.922	-	3.966	4.027	2,741,848	3.9859	0.88%
2010-12-09	0	4.550	4.550	4.570	4.540	4.590	3,583,800	16,343,618	4.5604	3.983	3.983	4.001	3.974	4.018	4,093,753	3.9923	-0.66%
2010-12-08	0	4.580	4.480	-	4.550	4.620	1,363,050	6,259,707	4.5924	4.009	3.922	-	3.983	4.044	1,557,004	4.0204	-0.87%
2010-12-07	0	4.620	4.560	4.740	4.580	4.630	1,355,400	6,252,314	4.6129	4.044	3.992	4.150	4.009	4.053	1,548,265	4.0383	-0.43%
2010-12-06	0	4.640	4.560	-	4.640	4.660	1,275,300	5,935,599	4.6543	4.062	3.992	-	4.062	4.080	1,456,768	4.0745	-1.90%
2010-12-03	0	4.730	4.550	-	4.710	4.760	368,550	1,745,298	4.7356	4.141	3.983	-	4.123	4.167	420,992	4.1457	-0.42%
2010-12-02	0	4.750	4.480	-	4.710	4.800	1,197,450	5,701,658	4.7615	4.158	3.922	-	4.123	4.202	1,367,840	4.1684	1.50%
2010-12-01	0	4.680	4.500	-	4.660	4.690	638,550	2,991,222	4.6844	4.097	3.939	-	4.080	4.106	729,412	4.1009	2.86%
2010-11-30	0	4.550	4.550	4.560	4.550	4.660	1,708,200	7,862,769	4.6030	3.983	3.983	3.992	3.983	4.080	1,951,267	4.0296	-2.57%
2010-11-29	0	4.670	4.500	4.800	4.570	4.660	1,131,750	5,237,024	4.6274	4.088	3.939	4.202	4.001	4.080	1,292,791	4.0509	1.52%
2010-11-26	0	4.600	4.540	4.640	4.580	4.620	491,850	2,259,306	4.5935	4.027	3.974	4.062	4.009	4.044	561,837	4.0213	-0.65%
2010-11-25	0	4.630	4.550	4.650	4.520	4.630	1,092,150	5,007,767	4.5852	4.053	3.983	4.071	3.957	4.053	1,247,556	4.0141	2.89%
2010-11-24	0	4.500	4.450	4.580	4.480	4.580	999,450	4,511,768	4.5143	3.939	3.896	4.009	3.922	4.009	1,141,666	3.9519	0.00%
2010-11-23	0	4.500	4.460	4.800	4.500	4.600	2,308,950	10,506,420	4.5503	3.939	3.904	4.202	3.939	4.027	2,637,500	3.9835	-3.23%
2010-11-22	0	4.650	4.630	4.680	4.590	4.670	1,499,850	6,930,108	4.6205	4.071	4.053	4.097	4.018	4.088	1,713,270	4.0450	-0.21%
2010-11-19	0	4.660	4.580	4.750	4.530	4.670	2,617,650	12,039,899	4.5995	4.080	4.009	4.158	3.966	4.088	2,990,126	4.0266	1.75%
2010-11-18	0	4.580	4.540	4.620	4.560	4.600	892,800	4,087,215	4.5780	4.009	3.974	4.044	3.992	4.027	1,019,840	4.0077	1.10%
2010-11-17	0	4.530	4.460	4.590	4.520	4.650	976,500	4,452,602	4.5598	3.966	3.904	4.018	3.957	4.071	1,115,450	3.9918	-1.95%
2010-11-16	0	4.620	4.570	4.660	4.590	4.790	1,696,050	7,912,125	4.6650	4.044	4.001	4.080	4.018	4.193	1,937,388	4.0839	-2.94%
2010-11-15	0	4.760	4.720	4.800	4.730	4.830	2,640,600	12,610,337	4.7756	4.167	4.132	4.202	4.141	4.228	3,016,342	4.1807	0.00%
2010-11-12	0	4.760	4.730	4.820	4.730	4.980	1,597,500	7,695,320	4.8171	4.167	4.141	4.220	4.141	4.360	1,824,815	4.2170	-4.42%
2010-11-11	0	4.980	4.850	-	4.970	5.080	1,344,600	6,744,654	5.0161	4.360	4.246	-	4.351	4.447	1,535,929	4.3913	-0.40%
2010-11-10	0	5.000	5.000	5.010	4.880	5.000	1,634,850	8,103,497	4.9567	4.377	4.377	4.386	4.272	4.377	1,867,479	4.3393	-0.60%
2010-11-09	0	5.030	5.000	5.080	5.020	5.030	204,750	1,029,888	5.0300	4.403	4.377	4.447	4.395	4.403	233,885	4.4034	-0.20%
2010-11-08	0	5.040	-	5.070	4.990	5.050	3,714,300	18,692,181	5.0325	4.412	-	4.438	4.368	4.421	4,242,823	4.4056	1.61%
2010-11-05	0	4.960	4.860	-	4.900	4.990	2,600,900	12,876,883	4.9509	4.342	4.255	-	4.290	4.368	2,970,993	4.3342	1.85%
2010-11-04	0	4.870	-	-	4.830	4.880	1,284,750	6,231,735	4.8505	4.263	-	-	4.228	4.272	1,467,562	4.2463	1.46%
2010-11-03	0	4.800	-	-	4.790	4.850	1,385,100	6,678,324	4.8215	4.202	-	-	4.193	4.246	1,582,191	4.2209	-1.44%
2010-11-02	0	4.870	-	-	4.810	4.890	1,021,050	4,954,941	4.8528	4.263	-	-	4.211	4.281	1,166,339	4.2483	1.25%
2010-11-01	0	4.810	4.520	-	4.740	4.810	1,443,600	6,895,314	4.7765	4.211	3.957	-	4.150	4.211	1,649,016	4.1815	2.34%
2010-10-29	0	4.700	-	-	-	-	0	0	-	4.115	-	-	-	-	0	-	1.29%
2010-10-28	0	4.640	-	-	-	-	0	0	-	4.062	-	-	-	-	0	-	-1.49%
2010-10-27	0	4.710	-	-	4.820	4.820	9,450	45,549	4.8200	4.123	-	-	4.220	4.220	10,795	4.2196	-1.88%
2010-10-26	0	4.800	-	-	4.780	4.820	557,100	2,688,723	4.8263	4.202	-	-	4.185	4.220	636,372	4.2251	-0.21%
2010-10-25	0	4.810	4.730	-	4.810	4.820	17,100	82,332	4.8147	4.211	4.141	-	4.211	4.220	19,533	4.2150	1.26%
2010-10-22	0	4.750	-	-	4.740	4.760	23,400	111,087	4.7473	4.158	-	-	4.150	4.167	26,730	4.1559	-0.21%
2010-10-21	0	4.760	-	-	4.720	4.800	360,900	1,722,182	4.7719	4.167	-	-	4.132	4.202	412,254	4.1775	0.42%
2010-10-20	0	4.740	-	4.930	4.740	4.790	106,650	507,627	4.7597	4.150	-	4.316	4.150	4.193	121,826	4.1668	-3.85%
2010-10-19	0	4.930	-	5.000	4.890	4.930	72,450	355,725	4.9099	4.316	-	4.377	4.281	4.316	82,759	4.2983	-0.60%
2010-10-18	0	4.960	4.930	-	4.860	5.010	203,850	1,006,295	4.9364	4.342	4.316	-	4.255	4.386	232,857	4.3215	0.61%
2010-10-15	0	4.930	4.930	4.940	4.880	4.940	1,696,050	8,354,444	4.9258	4.316	4.316	4.325	4.272	4.325	1,937,388	4.3122	1.02%
2010-10-14	0	4.880	4.780	-	4.780	4.880	1,768,950	8,536,829	4.8259	4.272	4.185	-	4.185	4.272	2,020,661	4.2248	1.67%
2010-10-13	0	4.800	-	4.850	4.790	4.800	415,800	1,995,759	4.7998	4.202	-	4.246	4.193	4.202	474,966	4.2019	-0.83%
2010-10-12	0	4.840	-	5.000	4.780	4.780	399,600	1,910,088	4.7800	4.237	-	4.377	4.185	4.185	456,461	4.1846	0.41%
2010-10-11	0	4.820	-	-	4.730	4.890	413,100	1,991,691	4.8213	4.220	-	-	4.141	4.281	471,882	4.2207	4.56%
2010-10-08	0	4.610	-	-	4.610	4.630	158,850	734,477	4.6237	4.036	-	-	4.036	4.053	181,453	4.0477	0.00%
2010-10-07	0	4.610	-	-	4.610	4.620	58,500	270,180	4.6185	4.036	-	-	4.036	4.044	66,824	4.0431	0.00%
2010-10-06	0	4.610	4.590	-	-	-	0	0	-	4.036	4.018	-	-	-	0	-	1.10%
2010-10-05	0	4.560	-	-	-	-	0	0	-	3.992	-	-	-	-	0	-	0.22%
2010-10-04	0	4.550	-	-	-	-	0	0	-	3.983	-	-	-	-	0	-	2.25%
2010-09-30	0	4.450	4.430	-	4.420	4.460	1,697,400	7,539,957	4.4421	3.896	3.878	-	3.869	3.904	1,938,930	3.8887	0.00%
2010-09-29	0	4.450	4.430	-	4.420	4.460	2,969,550	13,211,748	4.4491	3.896	3.878	-	3.869	3.904	3,392,099	3.8949	0.45%
2010-09-28	0	4.430	4.410	-	4.420	4.490	4,532,850	20,209,595	4.4585	3.878	3.861	-	3.869	3.931	5,177,847	3.9031	-1.77%
2010-09-27	0	4.510	4.500	-	4.450	4.510	2,473,200	11,110,077	4.4922	3.948	3.939	-	3.896	3.948	2,825,122	3.9326	0.89%
2010-09-24	0	4.470	4.450	-	4.430	4.450	954,900	4,242,974	4.4434	3.913	3.896	-	3.878	3.896	1,090,777	3.8899	0.22%
2010-09-22	0	4.460	4.440	-	4.410	4.470	1,768,950	7,875,711	4.4522	3.904	3.887	-	3.861	3.913	2,020,661	3.8976	1.13%
2010-09-21	0	4.410	4.300	-	4.400	4.440	2,780,100	12,306,110	4.4265	3.861	3.764	-	3.852	3.887	3,175,692	3.8751	-1.56%
2010-09-20	0	4.480	4.450	-	4.450	4.490	2,406,600	10,763,636	4.4725	3.922	3.896	-	3.896	3.931	2,749,045	3.9154	0.22%
2010-09-17	0	4.470	4.330	-	4.410	4.510	5,037,300	22,585,451	4.4836	3.913	3.791	-	3.861	3.948	5,754,078	3.9251	1.59%
2010-09-16	0	4.400	4.360	-	4.340	4.430	3,699,900	16,183,854	4.3741	3.852	3.817	-	3.799	3.878	4,226,374	3.8293	-1.12%
2010-09-15	0	4.450	4.400	-	4.400	4.460	2,306,700	10,228,320	4.4342	3.896	3.852	-	3.852	3.904	2,634,930	3.8818	1.37%
2010-09-14	0	4.390	4.380	-	4.270	4.390	2,892,150	12,519,824	4.3289	3.843	3.834	-	3.738	3.843	3,303,686	3.7897	2.57%
2010-09-13	0	4.280	4.270	4.290	4.230	4.280	3,089,250	13,187,606	4.2689	3.747	3.738	3.756	3.703	3.747	3,528,832	3.7371	1.18%
2010-09-10	0	4.230	4.180	4.240	4.210	4.260	3,084,300	13,072,275	4.2383	3.703	3.659	3.712	3.686	3.729	3,523,177	3.7104	-0.47%
2010-09-09	0	4.250	4.240	4.260	4.240	4.280	3,590,550	15,290,514	4.2585	3.721	3.712	3.729	3.712	3.747	4,101,464	3.7281	0.47%
2010-09-08	0	4.230	4.180	4.260	4.230	4.270	1,411,200	6,011,204	4.2596	3.703	3.659	3.729	3.703	3.738	1,612,005	3.7290	-1.40%
2010-09-07	0	4.290	4.270	-	4.270	4.290	2,443,950	10,453,122	4.2771	3.756	3.738	-	3.738	3.756	2,791,709	3.7443	0.00%
2010-09-06	0	4.290	4.260	-	4.230	4.290	1,191,600	5,074,038	4.2582	3.756	3.729	-	3.703	3.756	1,361,158	3.7277	1.42%
2010-09-03	0	4.230	4.170	-	4.210	4.230	400,500	1,686,123	4.2100	3.703	3.651	-	3.686	3.703	457,489	3.6856	0.00%
2010-09-02	0	4.230	4.120	-	4.210	4.230	2,869,200	12,103,610	4.2185	3.703	3.607	-	3.686	3.703	3,277,470	3.6930	0.48%
2010-09-01	0	4.210	4.190	-	4.200	4.240	432,900	1,831,505	4.2308	3.686	3.668	-	3.677	3.712	494,499	3.7038	-0.71%
2010-08-31	0	4.240	4.230	-	4.230	4.280	2,326,500	9,876,398	4.2452	3.712	3.703	-	3.703	3.747	2,657,547	3.7164	-1.62%
2010-08-30	0	4.310	4.280	-	4.300	4.340	2,101,950	9,061,137	4.3108	3.773	3.747	-	3.764	3.799	2,401,045	3.7738	0.70%
2010-08-27	0	4.280	4.150	-	4.270	4.350	1,597,500	6,851,327	4.2888	3.747	3.633	-	3.738	3.808	1,824,815	3.7545	-1.61%
2010-08-26	0	4.350	4.330	-	4.310	4.370	1,336,950	5,794,659	4.3342	3.808	3.791	-	3.773	3.826	1,527,190	3.7943	1.40%
2010-08-25	0	4.290	4.200	4.310	4.290	4.350	3,529,350	15,226,421	4.3142	3.756	3.677	3.773	3.756	3.808	4,031,555	3.7768	-2.28%
2010-08-24	0	4.390	4.250	-	4.390	4.440	2,826,000	12,447,806	4.4047	3.843	3.721	-	3.843	3.887	3,228,123	3.8561	0.00%
2010-08-23	0	4.390	4.350	-	4.370	4.430	1,955,250	8,602,079	4.3995	3.843	3.808	-	3.826	3.878	2,233,470	3.8514	-0.90%
2010-08-20	0	4.430	4.300	4.440	4.400	4.480	1,926,000	8,549,640	4.4391	3.878	3.764	3.887	3.852	3.922	2,200,058	3.8861	-1.12%
2010-08-19	0	4.480	4.470	-	4.470	4.490	1,473,750	6,602,400	4.4800	3.922	3.913	-	3.913	3.931	1,683,456	3.9219	-0.22%
2010-08-18	0	4.490	4.450	-	4.480	4.530	2,779,650	12,508,173	4.4999	3.931	3.896	-	3.922	3.966	3,175,178	3.9394	0.00%
2010-08-17	0	4.490	4.430	-	4.460	4.490	2,244,600	10,057,329	4.4807	3.931	3.878	-	3.904	3.931	2,563,993	3.9225	-0.22%
2010-08-16	0	4.500	4.450	-	4.500	4.500	1,048,500	4,708,278	4.4905	3.939	3.896	-	3.939	3.939	1,197,695	3.9311	0.90%
2010-08-13	0	4.460	4.250	-	4.430	4.460	1,125,000	4,998,861	4.4434	3.904	3.721	-	3.878	3.904	1,285,081	3.8899	0.68%
2010-08-12	0	4.430	4.410	-	4.380	4.440	5,263,200	23,180,081	4.4042	3.878	3.861	-	3.834	3.887	6,012,122	3.8556	-0.89%
2010-08-11	0	4.470	4.460	4.480	4.470	4.540	6,710,850	30,145,037	4.4920	3.913	3.904	3.922	3.913	3.974	7,665,764	3.9324	-0.67%
2010-08-10	0	4.500	4.490	4.520	4.500	4.630	3,747,150	17,003,340	4.5377	3.939	3.931	3.957	3.939	4.053	4,280,347	3.9724	-2.60%
2010-08-09	0	4.620	-	-	4.580	4.620	3,290,400	15,133,590	4.5993	4.044	-	-	4.009	4.044	3,758,604	4.0264	0.43%
2010-08-06	0	4.600	4.580	-	4.510	4.600	5,782,050	26,404,839	4.5667	4.027	4.009	-	3.948	4.027	6,604,801	3.9978	1.77%
2010-08-05	0	4.520	4.450	-	4.500	4.550	3,941,100	17,839,737	4.5266	3.957	3.896	-	3.939	3.983	4,501,895	3.9627	-0.88%
2010-08-04	0	4.560	4.300	-	4.540	4.590	5,496,750	25,126,619	4.5712	3.992	3.764	-	3.974	4.018	6,278,905	4.0018	-0.65%
2010-08-03	0	4.590	-	-	4.590	4.670	2,496,600	11,518,785	4.6138	4.018	-	-	4.018	4.088	2,851,851	4.0391	-1.71%
2010-08-02	0	4.670	-	-	4.640	4.670	1,895,400	8,812,584	4.6495	4.088	-	-	4.062	4.088	2,165,104	4.0703	1.30%
2010-07-30	0	4.610	4.500	-	4.600	4.630	3,783,600	17,467,101	4.6165	4.036	3.939	-	4.027	4.053	4,321,984	4.0415	-1.07%
2010-07-29	0	4.660	4.550	-	4.620	4.720	1,773,000	8,223,503	4.6382	4.080	3.983	-	4.044	4.132	2,025,287	4.0604	0.43%
2010-07-28	0	4.640	4.640	4.650	4.550	4.640	4,282,650	19,673,082	4.5937	4.062	4.062	4.071	3.983	4.062	4,892,045	4.0214	2.20%
2010-07-27	0	4.540	-	-	4.540	4.570	5,724,000	26,053,515	4.5516	3.974	-	-	3.974	4.001	6,538,491	3.9846	-0.44%
2010-07-26	0	4.560	4.550	-	4.510	4.580	6,641,100	30,168,779	4.5427	3.992	3.983	-	3.948	4.009	7,586,089	3.9769	1.33%
2010-07-23	0	4.500	-	-	4.490	4.510	994,050	4,469,724	4.4965	3.939	-	-	3.931	3.948	1,135,497	3.9364	0.67%
2010-07-22	0	4.470	-	4.480	4.410	4.470	4,887,000	21,701,133	4.4406	3.913	-	3.922	3.861	3.913	5,582,391	3.8874	0.90%
2010-07-21	0	4.430	-	-	4.290	4.430	7,097,400	31,015,013	4.3699	3.878	-	-	3.756	3.878	8,107,318	3.8256	3.26%
2010-07-20	0	4.290	4.190	-	4.270	4.280	799,200	3,416,580	4.2750	3.756	3.668	-	3.738	3.747	912,921	3.7425	2.14%
2010-07-19	0	4.200	4.150	-	4.160	4.210	4,428,000	18,536,985	4.1863	3.677	3.633	-	3.642	3.686	5,058,078	3.6648	1.20%
2010-07-16	0	4.150	4.050	-	4.080	4.140	2,493,450	10,290,240	4.1269	3.633	3.545	-	3.572	3.624	2,848,253	3.6128	1.22%
2010-07-15	0	4.100	3.990	-	4.110	4.180	1,948,950	8,107,776	4.1601	3.589	3.493	-	3.598	3.659	2,226,274	3.6419	-1.20%
2010-07-14	0	4.150	-	-	4.120	4.180	3,282,300	13,604,756	4.1449	3.633	-	-	3.607	3.659	3,749,352	3.6286	0.97%
2010-07-13	0	4.110	-	-	4.090	4.120	1,352,700	5,549,814	4.1028	3.598	-	-	3.581	3.607	1,545,181	3.5917	0.00%
2010-07-12	0	4.110	-	-	4.090	4.110	1,732,050	7,104,038	4.1015	3.598	-	-	3.581	3.598	1,978,510	3.5906	0.49%
2010-07-09	0	4.090	-	4.100	4.070	4.100	712,800	2,917,377	4.0928	3.581	-	3.589	3.563	3.589	814,227	3.5830	2.25%
2010-07-08	0	4.000	-	-	3.990	4.050	799,650	3,220,632	4.0276	3.502	-	-	3.493	3.545	913,435	3.5258	-1.23%
2010-07-07	0	4.050	-	4.070	4.040	4.050	779,400	3,151,125	4.0430	3.545	-	3.563	3.537	3.545	890,304	3.5394	-1.22%
2010-07-06	0	4.100	-	-	4.040	4.100	1,439,100	5,862,546	4.0738	3.589	-	-	3.537	3.589	1,643,875	3.5663	1.49%
2010-07-05	0	4.040	3.910	4.060	4.030	4.080	2,304,450	9,327,645	4.0477	3.537	3.423	3.554	3.528	3.572	2,632,359	3.5435	-0.74%
2010-07-02	0	4.070	4.000	-	4.060	4.120	1,945,350	7,952,409	4.0879	3.563	3.502	-	3.554	3.607	2,222,162	3.5787	-0.73%
2010-06-30	0	4.100	3.800	-	4.000	4.110	1,578,150	6,416,523	4.0659	3.589	3.327	-	3.502	3.598	1,802,711	3.5594	0.49%
2010-06-29	0	4.080	3.920	-	4.080	4.100	1,293,750	5,279,445	4.0807	3.572	3.432	-	3.572	3.589	1,477,843	3.5724	-2.63%
2010-06-28	0	4.190	-	-	4.170	4.200	815,850	3,415,856	4.1869	3.668	-	-	3.651	3.677	931,941	3.6653	-0.24%
2010-06-25	0	4.200	-	-	4.140	4.210	1,048,500	4,398,435	4.1950	3.677	-	-	3.624	3.686	1,197,695	3.6724	0.24%
2010-06-24	0	4.190	4.080	-	-	-	0	0	-	3.668	3.572	-	-	-	0	-	-0.48%
2010-06-23	0	4.210	4.050	-	4.190	4.210	100,800	423,320	4.1996	3.686	3.545	-	3.668	3.686	115,143	3.6765	-0.24%
2010-06-22	0	4.220	-	-	4.220	4.230	93,150	393,818	4.2278	3.694	-	-	3.694	3.703	106,405	3.7011	0.00%
2010-06-21	0	4.220	-	-	4.130	4.160	624,150	2,582,739	4.1380	3.694	-	-	3.616	3.642	712,963	3.6225	2.43%
2010-06-18	0	4.120	-	-	4.110	4.190	689,850	2,879,406	4.1740	3.607	-	-	3.598	3.668	788,012	3.6540	-1.67%
2010-06-17	0	4.190	4.050	-	-	-	0	0	-	3.668	3.545	-	-	-	0	-	-0.71%
2010-06-15	0	4.220	-	-	-	-	0	0	-	3.694	-	-	-	-	0	-	0.00%
2010-06-14	0	4.220	4.050	-	4.190	4.240	1,750,950	7,382,408	4.2162	3.694	3.545	-	3.668	3.712	2,000,100	3.6910	0.72%
2010-06-11	0	4.190	-	-	4.150	4.210	754,200	3,164,585	4.1959	3.668	-	-	3.633	3.686	861,518	3.6733	0.24%
2010-06-10	0	4.180	4.050	-	4.170	4.220	726,750	3,040,700	4.1840	3.659	3.545	-	3.651	3.694	830,162	3.6628	-0.95%
2010-06-09	0	4.220	4.010	-	4.160	4.240	1,957,950	8,226,666	4.2017	3.694	3.510	-	3.642	3.712	2,236,555	3.6783	1.20%
2010-06-08	0	4.170	4.170	4.180	-	-	0	0	-	3.651	3.651	3.659	-	-	0	-	0.48%
2010-06-07	0	4.150	3.980	-	4.140	4.180	383,400	1,600,110	4.1735	3.633	3.484	-	3.624	3.659	437,956	3.6536	-1.19%
2010-06-04	0	4.200	-	-	-	-	0	0	-	3.677	-	-	-	-	0	-	0.48%
2010-06-03	0	4.180	-	-	4.180	4.240	911,250	3,853,116	4.2284	3.659	-	-	3.659	3.712	1,040,915	3.7017	-1.18%
2010-06-02	0	4.230	-	-	4.200	4.210	58,500	245,907	4.2035	3.703	-	-	3.677	3.686	66,824	3.6799	0.71%
2010-06-01	0	4.200	4.200	4.220	4.190	4.300	859,050	3,662,357	4.2633	3.677	3.677	3.694	3.668	3.764	981,288	3.7322	-0.71%
2010-05-31	0	4.230	4.110	-	-	-	0	0	-	3.703	3.598	-	-	-	0	-	-1.86%
2010-05-28	0	4.310	-	-	4.310	4.310	399,600	1,722,276	4.3100	3.773	-	-	3.773	3.773	456,461	3.7731	-0.69%
2010-05-27	0	4.340	-	-	4.250	4.290	236,250	1,005,323	4.2553	3.799	-	-	3.721	3.756	269,867	3.7253	1.40%
2010-05-26	0	4.280	-	-	4.260	4.330	1,550,700	6,654,650	4.2914	3.747	-	-	3.729	3.791	1,771,355	3.7568	-0.23%
2010-05-25	0	4.290	-	-	-	-	0	0	-	3.756	-	-	-	-	0	-	-2.72%
2010-05-24	0	4.410	4.280	-	4.350	4.410	1,014,300	4,432,307	4.3698	3.861	3.747	-	3.808	3.861	1,158,629	3.8255	2.56%
2010-05-20	0	4.300	-	-	4.280	4.350	1,033,650	4,450,271	4.3054	3.764	-	-	3.747	3.808	1,180,732	3.7691	-0.69%
2010-05-19	0	4.330	-	-	4.320	4.400	1,050,750	4,567,734	4.3471	3.791	-	-	3.782	3.852	1,200,265	3.8056	-0.92%
2010-05-18	0	4.370	-	-	4.300	4.400	1,444,950	6,281,411	4.3471	3.826	-	-	3.764	3.852	1,650,558	3.8056	-0.46%
2010-05-17	0	4.390	4.350	-	-	-	0	0	-	3.843	3.808	-	-	-	0	-	-2.88%
2010-05-14	0	4.520	-	-	4.530	4.590	1,097,100	4,987,634	4.5462	3.957	-	-	3.966	4.018	1,253,211	3.9799	0.67%
2010-05-13	0	4.490	-	-	4.350	4.500	1,408,050	6,270,777	4.4535	3.931	-	-	3.808	3.939	1,608,407	3.8987	2.75%
2010-05-12	0	4.370	4.200	-	4.300	4.550	2,157,750	9,378,369	4.3464	3.826	3.677	-	3.764	3.983	2,464,785	3.8049	0.23%
2010-05-11	0	4.360	-	-	4.340	4.490	700,200	3,105,914	4.4358	3.817	-	-	3.799	3.931	799,834	3.8832	-1.13%
2010-05-10	0	4.410	4.400	-	-	-	0	0	-	3.861	3.852	-	-	-	0	-	1.15%
2010-05-07	0	4.360	-	-	4.430	4.430	599,400	2,633,364	4.3933	3.817	-	-	3.878	3.878	684,691	3.8461	-2.24%
2010-05-06	0	4.460	-	-	4.450	4.550	123,750	555,624	4.4899	3.904	-	-	3.896	3.983	141,359	3.9306	-2.83%
2010-05-05	0	4.590	-	-	-	-	0	0	-	4.018	-	-	-	-	0	-	-0.22%
2010-05-04	0	4.600	-	-	-	-	0	0	-	4.027	-	-	-	-	0	-	-0.43%
2010-05-03	0	4.620	-	-	-	-	0	0	-	4.044	-	-	-	-	0	-	-0.65%
2010-04-30	0	4.650	4.620	-	-	-	0	0	-	4.071	4.044	-	-	-	0	-	1.09%
2010-04-29	0	4.600	-	-	4.610	4.660	39,150	181,148	4.6270	4.027	-	-	4.036	4.080	44,721	4.0506	-0.43%
2010-04-28	0	4.620	-	-	4.590	4.650	750,150	3,462,440	4.6157	4.044	-	-	4.018	4.071	856,892	4.0407	-0.86%
2010-04-27	0	4.660	4.490	-	-	-	0	0	-	4.080	3.931	-	-	-	0	-	-0.64%
2010-04-26	0	4.690	-	-	4.680	4.680	1,800	8,424	4.6800	4.106	-	-	4.097	4.097	2,056	4.0970	0.00%
2010-04-23	0	4.690	4.660	-	-	-	0	0	-	4.106	4.080	-	-	-	0	-	-1.26%
2010-04-22	0	4.750	-	4.780	4.710	4.740	434,700	2,052,081	4.7207	4.158	-	4.185	4.123	4.150	496,555	4.1326	1.50%
2010-04-21	0	4.680	-	-	4.680	4.710	1,034,100	4,857,273	4.6971	4.097	-	-	4.097	4.123	1,181,246	4.1120	2.63%
2010-04-20	0	4.560	-	-	-	-	0	0	-	3.992	-	-	-	-	0	-	0.00%
2010-04-19	0	4.560	-	-	4.660	4.660	8,100	37,746	4.6600	3.992	-	-	4.080	4.080	9,253	4.0795	-2.56%
2010-04-16	0	4.680	-	-	4.680	4.680	8,100	37,908	4.6800	4.097	-	-	4.097	4.097	9,253	4.0970	-1.68%
2010-04-15	0	4.760	-	-	-	-	0	0	-	4.167	-	-	-	-	0	-	-0.42%
2010-04-14	0	4.780	-	-	-	-	0	0	-	4.185	-	-	-	-	0	-	1.06%
2010-04-13	0	4.730	-	-	-	-	0	0	-	4.141	-	-	-	-	0	-	0.00%
2010-04-12	0	4.730	-	-	-	-	0	0	-	4.141	-	-	-	-	0	-	-0.84%
2010-04-09	0	4.770	-	-	4.710	4.770	15,300	72,644	4.7480	4.176	-	-	4.123	4.176	17,477	4.1565	1.92%
2010-04-08	0	4.680	-	4.680	-	-	0	0	-	4.097	-	4.097	-	-	0	-	-1.06%
2010-04-07	0	4.730	4.710	4.730	-	-	0	0	-	4.141	4.123	4.141	-	-	0	-	-0.42%
2010-04-01	0	4.750	-	-	-	-	0	0	-	4.158	-	-	-	-	0	-	1.93%
2010-03-31	0	4.660	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2010-03-30	0	4.660	-	-	4.660	4.660	162,000	754,920	4.6600	4.080	-	-	4.080	4.080	185,052	4.0795
2010-03-29	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-26	0	-	-	-	-	-	599,400	2,751,246	4.5900	-	-	-	-	-	684,691	4.0182
2010-03-25	0	-	-	-	-	-	399,600	1,830,168	4.5800	-	-	-	-	-	456,461	4.0095