db x-trackers CSI300 ENERGY UCITS ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03017	2010-03-25	2017-07-12	2017-11-01

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-09-18	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2017-07-12	0	3.500	-	-	3.490	3.490	68,000	237,320	3.4900	3.500	-	-	3.490	3.490	68,000	3.4900	-0.28%
2017-07-11	0	3.510	-	3.580	3.510	3.570	12,250	43,672	3.5651	3.510	-	3.580	3.510	3.570	12,250	3.5651	-2.23%
2017-07-10	0	3.590	-	-	3.510	3.600	84,500	301,465	3.5676	3.590	-	-	3.510	3.600	84,500	3.5676	2.28%
2017-07-07	0	3.510	-	3.510	3.480	3.510	41,000	142,910	3.4856	3.510	-	3.510	3.480	3.510	41,000	3.4856	0.86%
2017-07-06	0	3.480	-	-	3.470	3.480	48,000	166,910	3.4773	3.480	-	-	3.470	3.480	48,000	3.4773	0.58%
2017-07-05	0	3.460	-	3.480	3.450	3.450	20,000	69,000	3.4500	3.460	-	3.480	3.450	3.450	20,000	3.4500	0.29%
2017-07-04	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.29%
2017-07-03	0	3.440	3.110	-	3.300	3.440	1,000	3,370	3.3700	3.440	3.110	-	3.300	3.440	1,000	3.3700	0.88%
2017-06-30	0	3.410	-	-	-	-	0	0	-	3.410	-	-	-	-	0	-	0.00%
2017-06-29	0	3.410	-	3.490	3.410	3.410	42,000	143,220	3.4100	3.410	-	3.490	3.410	3.410	42,000	3.4100	0.89%
2017-06-28	0	3.380	-	3.490	3.380	3.380	22,000	74,360	3.3800	3.380	-	3.490	3.380	3.380	22,000	3.3800	0.30%
2017-06-27	0	3.370	2.800	3.490	-	-	0	0	-	3.370	2.800	3.490	-	-	0	-	0.30%
2017-06-26	0	3.360	3.100	3.490	3.330	3.340	16,750	55,942	3.3398	3.360	3.100	3.490	3.330	3.340	16,750	3.3398	-2.04%
2017-06-23	0	3.430	-	3.490	3.430	3.430	750	2,572	3.4293	3.430	-	3.490	3.430	3.430	750	3.4293	0.00%
2017-06-22	0	3.430	3.410	3.580	-	-	0	0	-	3.430	3.410	3.580	-	-	0	-	0.00%
2017-06-21	0	3.430	-	3.520	3.430	3.430	75,250	258,107	3.4300	3.430	-	3.520	3.430	3.430	75,250	3.4300	-0.87%
2017-06-20	0	3.460	-	3.520	-	-	0	0	-	3.460	-	3.520	-	-	0	-	0.00%
2017-06-19	0	3.460	3.420	3.520	3.460	3.460	5,250	18,165	3.4600	3.460	3.420	3.520	3.460	3.460	5,250	3.4600	0.29%
2017-06-16	0	3.450	3.360	3.520	-	-	0	0	-	3.450	3.360	3.520	-	-	0	-	-0.29%
2017-06-15	0	3.460	3.360	3.520	-	-	0	0	-	3.460	3.360	3.520	-	-	0	-	-0.57%
2017-06-14	0	3.480	3.360	3.520	-	-	0	0	-	3.480	3.360	3.520	-	-	0	-	0.00%
2017-06-13	0	3.480	3.360	3.520	-	-	0	0	-	3.480	3.360	3.520	-	-	0	-	0.00%
2017-06-12	0	3.480	3.360	3.520	-	-	0	0	-	3.480	3.360	3.520	-	-	0	-	0.00%
2017-06-09	0	3.480	3.450	-	-	-	0	0	-	3.480	3.450	-	-	-	0	-	0.00%
2017-06-08	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2017-06-07	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.29%
2017-06-06	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.00%
2017-06-05	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.00%
2017-06-02	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.00%
2017-06-01	0	3.470	-	3.520	-	-	0	0	-	3.470	-	3.520	-	-	0	-	0.58%
2017-05-31	0	3.450	3.450	3.460	-	-	0	0	-	3.450	3.450	3.460	-	-	0	-	0.00%
2017-05-29	0	3.450	-	3.520	-	-	0	0	-	3.450	-	3.520	-	-	0	-	0.29%
2017-05-26	0	3.440	-	3.520	-	-	0	0	-	3.440	-	3.520	-	-	0	-	0.29%
2017-05-25	0	3.430	-	3.520	-	-	0	0	-	3.430	-	3.520	-	-	0	-	2.39%
2017-05-24	0	3.350	-	3.520	3.350	3.350	9,000	30,150	3.3500	3.350	-	3.520	3.350	3.350	9,000	3.3500	0.00%
2017-05-23	0	3.350	-	-	-	-	0	0	-	3.350	-	-	-	-	0	-	0.00%
2017-05-22	0	3.350	-	-	-	-	0	0	-	3.350	-	-	-	-	0	-	0.90%
2017-05-19	0	3.320	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	1.22%
2017-05-18	0	3.280	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2017-05-17	0	3.280	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2017-05-16	0	3.280	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2017-05-15	0	3.280	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	1.55%
2017-05-12	0	3.230	-	-	-	-	0	0	-	3.230	-	-	-	-	0	-	0.31%
2017-05-11	0	3.220	-	3.520	-	-	0	0	-	3.220	-	3.520	-	-	0	-	0.00%
2017-05-10	0	3.220	-	3.520	-	-	0	0	-	3.220	-	3.520	-	-	0	-	-0.62%
2017-05-09	0	3.240	-	3.520	-	-	0	0	-	3.240	-	3.520	-	-	0	-	0.00%
2017-05-08	0	3.240	-	3.520	-	-	0	0	-	3.240	-	3.520	-	-	0	-	-0.61%
2017-05-05	0	3.260	-	3.520	-	-	0	0	-	3.260	-	3.520	-	-	0	-	-1.51%
2017-05-04	0	3.310	-	3.520	-	-	0	0	-	3.310	-	3.520	-	-	0	-	-0.90%
2017-05-02	0	3.340	-	-	-	-	0	0	-	3.340	-	-	-	-	0	-	-0.30%
2017-04-28	0	3.350	-	-	-	-	0	0	-	3.350	-	-	-	-	0	-	0.00%
2017-04-27	0	3.350	-	3.520	-	-	0	0	-	3.350	-	3.520	-	-	0	-	0.00%
2017-04-26	0	3.350	-	3.520	-	-	0	0	-	3.350	-	3.520	-	-	0	-	0.00%
2017-04-25	0	3.350	-	3.520	-	-	0	0	-	3.350	-	3.520	-	-	0	-	-0.30%
2017-04-24	0	3.360	-	3.520	-	-	0	0	-	3.360	-	3.520	-	-	0	-	-0.30%
2017-04-21	0	3.370	-	3.520	3.360	3.360	9,250	31,080	3.3600	3.370	-	3.520	3.360	3.360	9,250	3.3600	-0.59%
2017-04-20	0	3.390	-	3.520	-	-	0	0	-	3.390	-	3.520	-	-	0	-	-0.29%
2017-04-19	0	3.400	-	3.520	-	-	0	0	-	3.400	-	3.520	-	-	0	-	-2.30%
2017-04-18	0	3.480	-	3.520	-	-	0	0	-	3.480	-	3.520	-	-	0	-	-0.85%
2017-04-13	0	3.510	-	-	3.520	3.520	250	880	3.5200	3.510	-	-	3.520	3.520	250	3.5200	-0.28%
2017-04-12	0	3.520	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.28%
2017-04-11	0	3.510	-	-	-	-	0	0	-	3.510	-	-	-	-	0	-	0.29%
2017-04-10	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.29%
2017-04-07	0	3.490	3.490	-	-	-	0	0	-	3.490	3.490	-	-	-	0	-	0.00%
2017-04-06	0	3.490	-	-	3.490	3.490	250	872	3.4880	3.490	-	-	3.490	3.490	250	3.4880	1.45%
2017-04-05	0	3.440	-	-	3.440	3.440	250	860	3.4400	3.440	-	-	3.440	3.440	250	3.4400	-0.29%
2017-04-03	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.58%
2017-03-31	0	3.430	-	-	-	-	0	0	-	3.430	-	-	-	-	0	-	0.00%
2017-03-30	0	3.430	-	-	-	-	0	0	-	3.430	-	-	-	-	0	-	0.00%
2017-03-29	0	3.430	3.420	-	3.420	3.430	500	1,712	3.4240	3.430	3.420	-	3.420	3.430	500	3.4240	0.29%
2017-03-28	0	3.420	3.410	-	-	-	0	0	-	3.420	3.410	-	-	-	0	-	-0.58%
2017-03-27	0	3.440	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
2017-03-24	0	3.440	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.29%
2017-03-23	0	3.430	-	-	-	-	0	0	-	3.430	-	-	-	-	0	-	-0.29%
2017-03-22	0	3.440	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.29%
2017-03-21	0	3.430	-	-	-	-	0	0	-	3.430	-	-	-	-	0	-	0.88%
2017-03-20	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	1.49%
2017-03-17	0	3.350	-	-	3.350	3.350	5,000	16,750	3.3500	3.350	-	-	3.350	3.350	5,000	3.3500	-0.89%
2017-03-16	0	3.380	-	-	-	-	0	0	-	3.380	-	-	-	-	0	-	1.50%
2017-03-15	0	3.330	3.200	-	-	-	0	0	-	3.330	3.200	-	-	-	0	-	0.30%
2017-03-14	0	3.320	3.180	-	-	-	0	0	-	3.320	3.180	-	-	-	0	-	0.30%
2017-03-13	0	3.310	3.180	-	3.200	3.200	2,500	8,000	3.2000	3.310	3.180	-	3.200	3.200	2,500	3.2000	-0.30%
2017-03-10	0	3.320	3.200	-	-	-	0	0	-	3.320	3.200	-	-	-	0	-	-0.60%
2017-03-09	0	3.340	3.200	-	-	-	0	0	-	3.340	3.200	-	-	-	0	-	-1.47%
2017-03-08	0	3.390	3.200	-	-	-	0	0	-	3.390	3.200	-	-	-	0	-	0.00%
2017-03-07	0	3.390	3.200	-	-	-	0	0	-	3.390	3.200	-	-	-	0	-	0.00%
2017-03-06	0	3.390	3.200	-	-	-	0	0	-	3.390	3.200	-	-	-	0	-	0.00%
2017-03-03	0	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	-1.17%
2017-03-02	0	3.430	-	-	-	-	0	0	-	3.430	-	-	-	-	0	-	0.00%
2017-03-01	0	3.430	-	-	-	-	0	0	-	3.430	-	-	-	-	0	-	0.00%
2017-02-28	0	3.430	-	-	-	-	0	0	-	3.430	-	-	-	-	0	-	0.00%
2017-02-27	0	3.430	-	-	-	-	0	0	-	3.430	-	-	-	-	0	-	-0.58%
2017-02-24	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	-0.86%
2017-02-23	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	-0.57%
2017-02-22	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.57%
2017-02-21	0	3.480	-	-	3.470	3.480	10,000	34,790	3.4790	3.480	-	-	3.470	3.480	10,000	3.4790	0.00%
2017-02-20	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.29%
2017-02-17	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	-0.57%
2017-02-16	0	3.490	-	-	3.460	3.470	1,250	4,335	3.4680	3.490	-	-	3.460	3.470	1,250	3.4680	0.58%
2017-02-15	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.00%
2017-02-14	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.00%
2017-02-13	0	3.470	-	-	-	-	0	0	-	3.470	-	-	-	-	0	-	0.29%
2017-02-10	0	3.460	-	-	-	-	0	0	-	3.460	-	-	-	-	0	-	1.17%
2017-02-09	0	3.420	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2017-02-08	0	3.420	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2017-02-07	0	3.420	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	-0.87%
2017-02-06	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2017-02-03	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2017-02-02	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2017-02-01	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	-0.86%
2017-01-27	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2017-01-26	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2017-01-25	0	3.480	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	-0.29%
2017-01-24	0	3.490	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	1.45%
2017-01-23	0	3.440	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.58%
2017-01-20	0	3.420	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2017-01-19	0	3.420	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	-0.58%
2017-01-18	0	3.440	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	1.18%
2017-01-17	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
2017-01-16	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.59%
2017-01-13	0	3.380	-	-	-	-	0	0	-	3.380	-	-	-	-	0	-	0.00%
2017-01-12	0	3.380	-	-	-	-	0	0	-	3.380	-	-	-	-	0	-	-0.29%
2017-01-11	0	3.390	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	-0.29%
2017-01-10	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
2017-01-09	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
2017-01-06	0	3.400	-	-	3.400	3.420	13,000	44,400	3.4154	3.400	-	-	3.400	3.420	13,000	3.4154	0.89%
2017-01-05	0	3.370	-	-	-	-	0	0	-	3.370	-	-	-	-	0	-	2.74%
2017-01-04	0	3.280	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.92%
2017-01-03	0	3.250	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.62%
2016-12-30	0	3.230	2.010	-	-	-	0	0	-	3.230	2.010	-	-	-	0	-	-1.22%
2016-12-29	0	3.270	2.010	-	-	-	0	0	-	3.270	2.010	-	-	-	0	-	0.00%
2016-12-28	0	3.270	2.010	-	-	-	0	0	-	3.270	2.010	-	-	-	0	-	-1.80%
2016-12-23	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	0.00%
2016-12-22	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	0.60%
2016-12-21	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	1.85%
2016-12-20	0	3.250	2.010	-	-	-	0	0	-	3.250	2.010	-	-	-	0	-	-1.22%
2016-12-19	0	3.290	2.010	-	-	-	0	0	-	3.290	2.010	-	-	-	0	-	0.00%
2016-12-16	0	3.290	2.010	-	-	-	0	0	-	3.290	2.010	-	-	-	0	-	-0.60%
2016-12-15	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	-0.90%
2016-12-14	0	3.340	2.010	-	3.370	3.370	10,000	33,700	3.3700	3.340	2.010	-	3.370	3.370	10,000	3.3700	0.91%
2016-12-13	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	1.22%
2016-12-12	0	3.270	2.010	-	-	-	0	0	-	3.270	2.010	-	-	-	0	-	-1.51%
2016-12-09	0	3.320	2.010	-	-	-	0	0	-	3.320	2.010	-	-	-	0	-	0.00%
2016-12-08	0	3.320	2.010	-	-	-	0	0	-	3.320	2.010	-	-	-	0	-	-0.30%
2016-12-07	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	0.00%
2016-12-06	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	-0.60%
2016-12-05	0	3.350	2.010	-	-	-	0	0	-	3.350	2.010	-	-	-	0	-	-0.30%
2016-12-02	0	3.360	2.010	-	-	-	0	0	-	3.360	2.010	-	-	-	0	-	0.90%
2016-12-01	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	0.91%
2016-11-30	0	3.300	2.010	-	-	-	0	0	-	3.300	2.010	-	-	-	0	-	-1.79%
2016-11-29	0	3.360	2.010	-	-	-	0	0	-	3.360	2.010	-	-	-	0	-	0.30%
2016-11-28	0	3.350	2.010	-	3.310	3.310	1,000	3,310	3.3100	3.350	2.010	-	3.310	3.310	1,000	3.3100	0.60%
2016-11-25	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	0.00%
2016-11-24	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	-0.89%
2016-11-23	0	3.360	2.010	-	-	-	0	0	-	3.360	2.010	-	-	-	0	-	-1.47%
2016-11-22	0	3.410	2.010	-	3.410	3.410	3,000	10,230	3.4100	3.410	2.010	-	3.410	3.410	3,000	3.4100	3.02%
2016-11-21	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	0.00%
2016-11-18	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	0.00%
2016-11-17	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	0.00%
2016-11-16	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	-1.19%
2016-11-15	0	3.350	2.010	-	-	-	0	0	-	3.350	2.010	-	-	-	0	-	-0.59%
2016-11-14	0	3.370	2.010	-	-	-	0	0	-	3.370	2.010	-	-	-	0	-	0.90%
2016-11-11	0	3.340	3.280	-	-	-	0	0	-	3.340	3.280	-	-	-	0	-	0.30%
2016-11-10	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	0.00%
2016-11-09	0	3.330	2.010	-	3.310	3.310	22,500	74,475	3.3100	3.330	2.010	-	3.310	3.310	22,500	3.3100	-0.30%
2016-11-08	0	3.340	2.010	-	-	-	0	0	-	3.340	2.010	-	-	-	0	-	0.00%
2016-11-07	0	3.340	2.010	-	-	-	0	0	-	3.340	2.010	-	-	-	0	-	0.91%
2016-11-04	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	0.30%
2016-11-03	0	3.300	2.010	-	-	-	0	0	-	3.300	2.010	-	-	-	0	-	0.00%
2016-11-02	0	3.300	2.010	-	-	-	0	0	-	3.300	2.010	-	-	-	0	-	-0.30%
2016-11-01	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	0.00%
2016-10-31	0	3.310	2.010	-	-	-	0	0	-	3.310	2.010	-	-	-	0	-	-0.30%
2016-10-28	0	3.320	2.010	-	-	-	0	0	-	3.320	2.010	-	-	-	0	-	-0.60%
2016-10-27	0	3.340	2.010	-	-	-	0	0	-	3.340	2.010	-	-	-	0	-	0.00%
2016-10-26	0	3.340	2.010	-	-	-	0	0	-	3.340	2.010	-	-	-	0	-	-0.60%
2016-10-25	0	3.360	2.010	-	-	-	0	0	-	3.360	2.010	-	-	-	0	-	0.00%
2016-10-24	0	3.360	2.010	-	-	-	0	0	-	3.360	2.010	-	-	-	0	-	3.70%
2016-10-20	0	3.240	2.010	-	-	-	0	0	-	3.240	2.010	-	-	-	0	-	0.00%
2016-10-19	0	3.240	2.010	-	-	-	0	0	-	3.240	2.010	-	-	-	0	-	0.00%
2016-10-18	0	3.240	2.010	-	-	-	0	0	-	3.240	2.010	-	-	-	0	-	0.93%
2016-10-17	0	3.210	2.010	-	-	-	0	0	-	3.210	2.010	-	-	-	0	-	-0.62%
2016-10-14	0	3.230	2.010	-	-	-	0	0	-	3.230	2.010	-	-	-	0	-	0.62%
2016-10-13	0	3.210	2.010	-	-	-	0	0	-	3.210	2.010	-	-	-	0	-	-1.53%
2016-10-12	0	3.260	2.010	-	-	-	0	0	-	3.260	2.010	-	-	-	0	-	0.00%
2016-10-11	0	3.260	2.010	-	3.250	3.260	750	2,442	3.2560	3.260	2.010	-	3.250	3.260	750	3.2560	-0.91%
2016-10-07	0	3.290	2.010	-	-	-	0	0	-	3.290	2.010	-	-	-	0	-	-0.90%
2016-10-06	0	3.320	2.010	-	-	-	0	0	-	3.320	2.010	-	-	-	0	-	1.53%
2016-10-05	0	3.270	2.010	-	-	-	0	0	-	3.270	2.010	-	-	-	0	-	1.24%
2016-10-04	0	3.230	3.240	-	-	-	0	0	-	3.230	3.240	-	-	-	0	-	0.94%
2016-10-03	0	3.200	2.010	-	-	-	0	0	-	3.200	2.010	-	-	-	0	-	0.63%
2016-09-30	0	3.180	2.010	-	-	-	0	0	-	3.180	2.010	-	-	-	0	-	-0.62%
2016-09-29	0	3.200	2.010	-	-	-	0	0	-	3.200	2.010	-	-	-	0	-	1.27%
2016-09-28	0	3.160	2.010	-	-	-	0	0	-	3.160	2.010	-	-	-	0	-	0.00%
2016-09-27	0	3.160	2.010	-	-	-	0	0	-	3.160	2.010	-	-	-	0	-	0.00%
2016-09-26	0	3.160	2.010	-	-	-	0	0	-	3.160	2.010	-	-	-	0	-	-0.94%
2016-09-23	0	3.190	2.010	-	-	-	0	0	-	3.190	2.010	-	-	-	0	-	-0.62%
2016-09-22	0	3.210	2.010	-	3.210	3.210	2,000	6,420	3.2100	3.210	2.010	-	3.210	3.210	2,000	3.2100	1.26%
2016-09-21	0	3.170	2.010	-	-	-	0	0	-	3.170	2.010	-	-	-	0	-	-0.63%
2016-09-20	0	3.190	2.010	-	-	-	0	0	-	3.190	2.010	-	-	-	0	-	0.00%
2016-09-19	0	3.190	2.010	-	-	-	0	0	-	3.190	2.010	-	-	-	0	-	0.00%
2016-09-15	0	3.190	2.010	-	-	-	0	0	-	3.190	2.010	-	-	-	0	-	0.63%
2016-09-14	0	3.170	2.010	-	-	-	0	0	-	3.170	2.010	-	-	-	0	-	0.00%
2016-09-13	0	3.170	2.010	-	-	-	0	0	-	3.170	2.010	-	-	-	0	-	-0.63%
2016-09-12	0	3.190	2.010	-	-	-	0	0	-	3.190	2.010	-	-	-	0	-	-1.85%
2016-09-09	0	3.250	2.010	-	-	-	0	0	-	3.250	2.010	-	-	-	0	-	-0.91%
2016-09-08	0	3.280	2.010	-	-	-	0	0	-	3.280	2.010	-	-	-	0	-	0.31%
2016-09-07	0	3.270	2.010	-	-	-	0	0	-	3.270	2.010	-	-	-	0	-	0.00%
2016-09-06	0	3.270	2.010	-	-	-	0	0	-	3.270	2.010	-	-	-	0	-	0.62%
2016-09-05	0	3.250	2.010	-	-	-	0	0	-	3.250	2.010	-	-	-	0	-	0.31%
2016-09-02	0	3.240	2.010	-	-	-	0	0	-	3.240	2.010	-	-	-	0	-	-0.61%
2016-09-01	0	3.260	2.010	-	-	-	0	0	-	3.260	2.010	-	-	-	0	-	-0.31%
2016-08-31	0	3.270	2.010	-	-	-	0	0	-	3.270	2.010	-	-	-	0	-	0.31%
2016-08-30	0	3.260	2.010	-	-	-	0	0	-	3.260	2.010	-	-	-	0	-	0.31%
2016-08-29	0	3.250	3.210	-	-	-	0	0	-	3.250	3.210	-	-	-	0	-	0.00%
2016-08-26	0	3.250	2.010	-	-	-	0	0	-	3.250	2.010	-	-	-	0	-	0.00%
2016-08-25	0	3.250	2.010	-	-	-	0	0	-	3.250	2.010	-	-	-	0	-	-0.61%
2016-08-24	0	3.270	2.010	-	3.260	3.260	2,500	8,150	3.2600	3.270	2.010	-	3.260	3.260	2,500	3.2600	-0.61%
2016-08-23	0	3.290	2.010	3.290	-	-	0	0	-	3.290	2.010	3.290	-	-	0	-	0.00%
2016-08-22	0	3.290	2.010	-	3.290	3.290	500	1,645	3.2900	3.290	2.010	-	3.290	3.290	500	3.2900	-0.90%
2016-08-19	0	3.320	2.010	-	-	-	0	0	-	3.320	2.010	-	-	-	0	-	-0.30%
2016-08-18	0	3.330	2.010	-	-	-	0	0	-	3.330	2.010	-	-	-	0	-	-0.30%
2016-08-17	0	3.340	2.010	-	3.340	3.340	24,000	80,160	3.3400	3.340	2.010	-	3.340	3.340	24,000	3.3400	-0.30%
2016-08-16	0	3.350	2.010	-	-	-	0	0	-	3.350	2.010	-	-	-	0	-	0.30%
2016-08-15	0	3.340	2.010	-	-	-	0	0	-	3.340	2.010	-	-	-	0	-	1.83%
2016-08-12	0	3.280	2.010	-	3.260	3.260	16,000	52,160	3.2600	3.280	2.010	-	3.260	3.260	16,000	3.2600	0.92%
2016-08-11	0	3.250	2.010	-	-	-	0	0	-	3.250	2.010	-	-	-	0	-	-1.22%
2016-08-10	0	3.290	2.010	-	-	-	0	0	-	3.290	2.010	-	-	-	0	-	0.00%
2016-08-09	0	3.290	2.010	-	-	-	0	0	-	3.290	2.010	-	-	-	0	-	0.61%
2016-08-08	0	3.270	2.010	-	3.270	3.270	7,000	22,890	3.2700	3.270	2.010	-	3.270	3.270	7,000	3.2700	1.87%
2016-08-05	0	3.210	2.010	-	-	-	0	0	-	3.210	2.010	-	-	-	0	-	0.00%
2016-08-04	0	3.210	2.010	-	-	-	0	0	-	3.210	2.010	-	-	-	0	-	0.00%
2016-08-03	0	3.210	2.010	-	-	-	0	0	-	3.210	2.010	-	-	-	0	-	0.00%
2016-08-01	0	3.210	-	-	-	-	0	0	-	3.210	-	-	-	-	0	-	0.00%
2016-07-29	0	3.210	-	-	-	-	0	0	-	3.210	-	-	-	-	0	-	-0.62%
2016-07-28	0	3.230	-	-	-	-	0	0	-	3.230	-	-	-	-	0	-	0.00%
2016-07-27	0	3.230	-	-	-	-	0	0	-	3.230	-	-	-	-	0	-	-0.62%
2016-07-26	0	3.250	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2016-07-25	0	3.250	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2016-07-22	0	3.250	3.230	3.250	3.260	3.260	250	815	3.2600	3.250	3.230	3.250	3.260	3.260	250	3.2600	-0.31%
2016-07-21	0	3.260	-	-	-	-	0	0	-	3.260	-	-	-	-	0	-	0.00%
2016-07-20	0	3.260	-	-	-	-	0	0	-	3.260	-	-	-	-	0	-	-0.31%
2016-07-19	0	3.270	-	-	-	-	0	0	-	3.270	-	-	-	-	0	-	-0.61%
2016-07-18	0	3.290	-	-	-	-	0	0	-	3.290	-	-	-	-	0	-	-1.50%
2016-07-15	0	3.340	3.320	3.330	-	-	0	0	-	3.340	3.320	3.330	-	-	0	-	0.00%
2016-07-14	0	3.340	-	-	-	-	0	0	-	3.340	-	-	-	-	0	-	0.00%
2016-07-13	0	3.340	3.320	3.340	-	-	0	0	-	3.340	3.320	3.340	-	-	0	-	0.00%
2016-07-12	0	3.340	-	-	3.340	3.340	15,000	50,100	3.3400	3.340	-	-	3.340	3.340	15,000	3.3400	4.70%
2016-07-11	0	3.190	-	-	-	-	0	0	-	3.190	-	-	-	-	0	-	0.31%
2016-07-08	0	3.180	-	-	-	-	0	0	-	3.180	-	-	-	-	0	-	-0.31%
2016-07-07	0	3.190	3.190	3.200	-	-	0	0	-	3.190	3.190	3.200	-	-	0	-	0.31%
2016-07-06	0	3.180	3.180	3.200	3.180	3.180	500	1,590	3.1800	3.180	3.180	3.200	3.180	3.180	500	3.1800	0.00%
2016-07-05	0	3.180	-	-	-	-	0	0	-	3.180	-	-	-	-	0	-	0.00%
2016-07-04	0	3.180	3.180	3.200	-	-	0	0	-	3.180	3.180	3.200	-	-	0	-	1.60%
2016-06-30	0	3.130	3.110	3.130	-	-	0	0	-	3.130	3.110	3.130	-	-	0	-	0.00%
2016-06-29	0	3.130	3.100	-	-	-	0	0	-	3.130	3.100	-	-	-	0	-	0.97%
2016-06-28	0	3.100	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	0.00%
2016-06-27	0	3.100	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	0.00%
2016-06-24	0	3.100	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	0.00%
2016-06-23	0	3.100	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	0.32%
2016-06-22	0	3.090	-	-	-	-	0	0	-	3.090	-	-	-	-	0	-	0.65%
2016-06-21	0	3.070	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2016-06-20	0	3.070	3.070	3.090	-	-	0	0	-	3.070	3.070	3.090	-	-	0	-	0.00%
2016-06-17	0	3.070	3.070	3.090	-	-	0	0	-	3.070	3.070	3.090	-	-	0	-	0.00%
2016-06-16	0	3.070	3.060	3.070	-	-	0	0	-	3.070	3.060	3.070	-	-	0	-	0.00%
2016-06-15	0	3.070	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.33%
2016-06-14	0	3.060	-	3.060	-	-	0	0	-	3.060	-	3.060	-	-	0	-	-0.65%
2016-06-13	0	3.080	3.070	3.080	-	-	0	0	-	3.080	3.070	3.080	-	-	0	-	-2.53%
2016-06-10	0	3.160	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2016-06-08	0	3.160	-	-	3.160	3.160	6,000	18,960	3.1600	3.160	-	-	3.160	3.160	6,000	3.1600	0.00%
2016-06-07	0	3.160	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2016-06-06	0	3.160	-	3.200	3.160	3.160	6,000	18,960	3.1600	3.160	-	3.200	3.160	3.160	6,000	3.1600	0.00%
2016-06-03	0	3.160	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2016-06-02	0	3.160	3.160	3.180	-	-	0	0	-	3.160	3.160	3.180	-	-	0	-	0.64%
2016-06-01	0	3.140	3.140	3.150	-	-	0	0	-	3.140	3.140	3.150	-	-	0	-	0.96%
2016-05-31	0	3.110	-	-	-	-	0	0	-	3.110	-	-	-	-	0	-	1.30%
2016-05-30	0	3.070	3.050	3.070	-	-	0	0	-	3.070	3.050	3.070	-	-	0	-	-0.97%
2016-05-27	0	3.100	3.090	3.110	-	-	0	0	-	3.100	3.090	3.110	-	-	0	-	0.00%
2016-05-26	0	3.100	-	-	3.090	3.100	1,250	3,865	3.0920	3.100	-	-	3.090	3.100	1,250	3.0920	0.98%
2016-05-25	0	3.070	3.070	3.090	3.070	3.090	30,500	93,662	3.0709	3.070	3.070	3.090	3.070	3.090	30,500	3.0709	-0.32%
2016-05-24	0	3.080	3.080	3.090	-	-	0	0	-	3.080	3.080	3.090	-	-	0	-	0.00%
2016-05-23	0	3.080	3.080	3.100	-	-	0	0	-	3.080	3.080	3.100	-	-	0	-	0.00%
2016-05-20	0	3.080	3.080	3.100	-	-	0	0	-	3.080	3.080	3.100	-	-	0	-	0.33%
2016-05-19	0	3.070	3.060	3.080	-	-	0	0	-	3.070	3.060	3.080	-	-	0	-	-0.97%
2016-05-18	0	3.100	3.080	3.100	-	-	0	0	-	3.100	3.080	3.100	-	-	0	-	-1.90%
2016-05-17	0	3.160	3.160	3.180	3.160	3.170	500	1,582	3.1640	3.160	3.160	3.180	3.160	3.170	500	3.1640	1.61%
2016-05-16	0	3.110	3.110	3.130	-	-	0	0	-	3.110	3.110	3.130	-	-	0	-	0.00%
2016-05-13	0	3.110	3.100	3.110	-	-	0	0	-	3.110	3.100	3.110	-	-	0	-	0.00%
2016-05-12	0	3.110	3.100	3.120	-	-	0	0	-	3.110	3.100	3.120	-	-	0	-	0.00%
2016-05-11	0	3.110	3.090	3.100	-	-	0	0	-	3.110	3.090	3.100	-	-	0	-	-0.32%
2016-05-10	0	3.120	3.030	-	-	-	0	0	-	3.120	3.030	-	-	-	0	-	0.00%
2016-05-09	0	3.120	3.100	3.120	-	-	0	0	-	3.120	3.100	3.120	-	-	0	-	-3.41%
2016-05-06	0	3.230	3.210	3.230	-	-	0	0	-	3.230	3.210	3.230	-	-	0	-	-3.58%
2016-05-05	0	3.350	3.340	3.350	-	-	0	0	-	3.350	3.340	3.350	-	-	0	-	-0.59%
2016-05-04	0	3.370	3.370	3.380	3.350	3.350	6,000	20,100	3.3500	3.370	3.370	3.380	3.350	3.350	6,000	3.3500	-0.30%
2016-05-03	0	3.380	3.360	3.380	-	-	0	0	-	3.380	3.360	3.380	-	-	0	-	0.00%
2016-04-29	0	3.380	3.360	3.380	-	-	0	0	-	3.380	3.360	3.380	-	-	0	-	-0.29%
2016-04-28	0	3.390	3.390	3.400	-	-	0	0	-	3.390	3.390	3.400	-	-	0	-	0.59%
2016-04-27	0	3.370	3.360	3.380	3.370	3.370	51,000	171,870	3.3700	3.370	3.360	3.380	3.370	3.370	51,000	3.3700	-0.59%
2016-04-26	0	3.390	3.390	3.410	-	-	0	0	-	3.390	3.390	3.410	-	-	0	-	0.89%
2016-04-25	0	3.360	3.350	3.360	-	-	0	0	-	3.360	3.350	3.360	-	-	0	-	0.00%
2016-04-22	0	3.360	3.350	3.360	-	-	0	0	-	3.360	3.350	3.360	-	-	0	-	-0.59%
2016-04-21	0	3.380	3.380	3.400	3.370	3.380	63,000	212,810	3.3779	3.380	3.380	3.400	3.370	3.380	63,000	3.3779	0.60%
2016-04-20	0	3.360	3.340	3.360	-	-	0	0	-	3.360	3.340	3.360	-	-	0	-	-2.89%
2016-04-19	0	3.460	3.440	3.460	-	-	0	0	-	3.460	3.440	3.460	-	-	0	-	-0.29%
2016-04-18	0	3.470	3.450	3.470	3.470	3.470	250	867	3.4680	3.470	3.450	3.470	3.470	3.470	250	3.4680	-0.57%
2016-04-15	0	3.490	3.480	3.500	-	-	0	0	-	3.490	3.480	3.500	-	-	0	-	-0.29%
2016-04-14	0	3.500	3.480	3.500	-	-	0	0	-	3.500	3.480	3.500	-	-	0	-	-0.28%
2016-04-13	0	3.510	3.510	3.530	-	-	0	0	-	3.510	3.510	3.530	-	-	0	-	3.54%
2016-04-12	0	3.390	3.390	3.410	3.380	3.380	2,000	6,760	3.3800	3.390	3.390	3.410	3.380	3.380	2,000	3.3800	0.89%
2016-04-11	0	3.360	3.360	3.380	-	-	0	0	-	3.360	3.360	3.380	-	-	0	-	0.90%
2016-04-08	0	3.330	3.330	3.350	3.280	3.280	250	820	3.2800	3.330	3.330	3.350	3.280	3.280	250	3.2800	0.00%
2016-04-07	0	3.330	3.320	3.340	-	-	0	0	-	3.330	3.320	3.340	-	-	0	-	-0.60%
2016-04-06	0	3.350	3.350	3.370	-	-	0	0	-	3.350	3.350	3.370	-	-	0	-	0.30%
2016-04-05	0	3.340	3.330	3.340	3.300	3.350	1,750	5,827	3.3297	3.340	3.330	3.340	3.300	3.350	1,750	3.3297	0.83%
2016-04-01	0	3.370	3.370	3.380	3.340	3.340	500	1,670	3.3400	3.313	3.313	3.322	3.283	3.283	509	3.2831	1.20%
2016-03-31	0	3.330	3.330	3.340	3.330	3.330	3,500	11,655	3.3300	3.273	3.273	3.283	3.273	3.273	3,561	3.2733	0.30%
2016-03-30	0	3.320	3.320	3.340	-	-	0	0	-	3.263	3.263	3.283	-	-	0	-	2.47%
2016-03-29	0	3.240	3.220	3.240	-	-	0	0	-	3.185	3.165	3.185	-	-	0	-	-0.92%
2016-03-24	0	3.270	3.250	3.270	3.290	3.290	6,000	19,740	3.2900	3.214	3.195	3.214	3.234	3.234	6,104	3.2340	-2.68%
2016-03-23	0	3.360	3.360	3.380	-	-	0	0	-	3.303	3.303	3.322	-	-	0	-	0.00%
2016-03-22	0	3.360	3.340	3.360	3.400	3.400	250	850	3.4000	3.303	3.283	3.303	3.342	3.342	254	3.3421	-0.30%
2016-03-21	0	3.370	3.370	3.380	3.350	3.350	3,000	10,050	3.3500	3.313	3.313	3.322	3.293	3.293	3,052	3.2930	0.60%
2016-03-18	0	3.350	3.350	3.370	-	-	0	0	-	3.293	3.293	3.313	-	-	0	-	1.52%
2016-03-17	0	3.300	3.300	3.320	3.290	3.300	27,000	89,000	3.2963	3.244	3.244	3.263	3.234	3.244	27,468	3.2402	1.54%
2016-03-16	0	3.250	3.250	3.270	-	-	0	0	-	3.195	3.195	3.214	-	-	0	-	0.93%
2016-03-15	0	3.220	3.220	3.230	3.220	3.220	1,500	4,830	3.2200	3.165	3.165	3.175	3.165	3.165	1,526	3.1652	-1.23%
2016-03-14	0	3.260	3.260	3.270	-	-	0	0	-	3.204	3.204	3.214	-	-	0	-	1.56%
2016-03-11	0	3.210	3.080	-	3.210	3.210	3,000	9,630	3.2100	3.155	3.028	-	3.155	3.155	3,052	3.1553	0.00%
2016-03-10	0	3.210	3.190	3.210	3.280	3.280	6,000	19,680	3.2800	3.155	3.136	3.155	3.224	3.224	6,104	3.2241	-2.73%
2016-03-09	0	3.300	3.280	3.290	-	-	0	0	-	3.244	3.224	3.234	-	-	0	-	-2.94%
2016-03-08	0	3.400	3.390	3.410	-	-	0	0	-	3.342	3.332	3.352	-	-	0	-	0.59%
2016-03-07	0	3.380	3.080	3.500	-	-	0	0	-	3.322	3.028	3.440	-	-	0	-	0.00%
2016-03-04	0	3.380	3.360	3.380	3.390	3.390	4,000	13,560	3.3900	3.322	3.303	3.322	3.332	3.332	4,069	3.3323	1.50%
2016-03-03	0	3.330	3.330	3.350	3.290	3.290	2,500	8,225	3.2900	3.273	3.273	3.293	3.234	3.234	2,543	3.2340	1.22%
2016-03-02	0	3.290	3.300	3.310	3.260	3.260	1,000	3,260	3.2600	3.234	3.244	3.254	3.204	3.204	1,017	3.2045	3.13%
2016-03-01	0	3.190	3.190	3.210	-	-	0	0	-	3.136	3.136	3.155	-	-	0	-	1.92%
2016-02-29	0	3.130	3.110	3.130	-	-	0	0	-	3.077	3.057	3.077	-	-	0	-	-0.63%
2016-02-26	0	3.150	3.160	3.170	3.070	3.070	1,000	3,070	3.0700	3.096	3.106	3.116	3.018	3.018	1,017	3.0177	3.96%
2016-02-25	0	3.030	3.010	3.030	3.040	3.040	250	760	3.0400	2.978	2.959	2.978	2.988	2.988	254	2.9882	-6.77%
2016-02-24	0	3.250	3.250	3.270	3.240	3.240	250	810	3.2400	3.195	3.195	3.214	3.185	3.185	254	3.1848	0.62%
2016-02-23	0	3.230	3.230	3.250	-	-	0	0	-	3.175	3.175	3.195	-	-	0	-	0.00%
2016-02-22	0	3.230	3.230	3.250	-	-	0	0	-	3.175	3.175	3.195	-	-	0	-	2.87%
2016-02-19	0	3.140	3.120	3.140	3.150	3.150	30,000	94,500	3.1500	3.087	3.067	3.087	3.096	3.096	30,520	3.0964	-1.26%
2016-02-18	0	3.180	3.160	3.180	3.200	3.200	2,000	6,400	3.2000	3.126	3.106	3.126	3.146	3.146	2,035	3.1455	1.60%
2016-02-17	0	3.130	-	3.780	-	-	0	0	-	3.077	-	3.716	-	-	0	-	0.97%
2016-02-16	0	3.100	3.100	3.120	3.100	3.100	10,000	31,000	3.1000	3.047	3.047	3.067	3.047	3.047	10,173	3.0472	1.31%
2016-02-15	0	3.060	3.040	3.060	3.060	3.060	1,500	4,590	3.0600	3.008	2.988	3.008	3.008	3.008	1,526	3.0079	7.37%
2016-02-12	0	2.850	2.610	3.780	-	-	0	0	-	2.801	2.566	3.716	-	-	0	-	0.00%
2016-02-11	0	2.850	2.840	2.850	2.850	2.860	14,000	40,000	2.8571	2.801	2.792	2.801	2.801	2.811	14,243	2.8085	-5.63%
2016-02-05	0	3.020	3.010	3.030	3.000	3.020	4,000	12,020	3.0050	2.969	2.959	2.978	2.949	2.969	4,069	2.9538	1.00%
2016-02-04	0	2.990	2.980	2.990	2.990	3.010	34,000	102,265	3.0078	2.939	2.929	2.939	2.939	2.959	34,589	2.9566	0.67%
2016-02-03	0	2.970	2.960	2.970	-	-	0	0	-	2.919	2.910	2.919	-	-	0	-	-0.34%
2016-02-02	0	2.980	2.980	3.000	-	-	0	0	-	2.929	2.929	2.949	-	-	0	-	0.34%
2016-02-01	0	2.970	2.950	2.970	-	-	0	0	-	2.919	2.900	2.919	-	-	0	-	-2.62%
2016-01-29	0	3.050	3.060	3.080	-	-	0	0	-	2.998	3.008	3.028	-	-	0	-	0.99%
2016-01-28	0	3.020	3.020	3.040	3.010	3.010	1,000	3,010	3.0100	2.969	2.969	2.988	2.959	2.959	1,017	2.9587	1.34%
2016-01-27	0	2.980	-	3.780	2.980	2.980	250	745	2.9800	2.929	-	3.716	2.929	2.929	254	2.9293	-1.65%
2016-01-26	0	3.030	3.010	3.030	-	-	0	0	-	2.978	2.959	2.978	-	-	0	-	-5.90%
2016-01-25	0	3.220	3.220	3.240	-	-	0	0	-	3.165	3.165	3.185	-	-	0	-	1.26%
2016-01-22	0	3.180	3.160	3.780	3.100	3.100	4,000	12,400	3.1000	3.126	3.106	3.716	3.047	3.047	4,069	3.0472	2.25%
2016-01-21	0	3.110	3.090	3.110	-	-	0	0	-	3.057	3.037	3.057	-	-	0	-	-2.20%
2016-01-20	0	3.180	3.160	3.180	-	-	0	0	-	3.126	3.106	3.126	-	-	0	-	-1.55%
2016-01-19	0	3.230	3.230	3.250	-	-	0	0	-	3.175	3.175	3.195	-	-	0	-	3.53%
2016-01-18	0	3.120	3.100	3.120	-	-	0	0	-	3.067	3.047	3.067	-	-	0	-	-1.27%
2016-01-15	0	3.160	3.150	3.160	-	-	0	0	-	3.106	3.096	3.106	-	-	0	-	-3.95%
2016-01-14	0	3.290	3.290	3.310	-	-	0	0	-	3.234	3.234	3.254	-	-	0	-	1.54%
2016-01-13	0	3.240	3.230	3.250	-	-	0	0	-	3.185	3.175	3.195	-	-	0	-	-1.82%
2016-01-12	0	3.300	3.300	3.320	3.290	3.290	75,000	246,750	3.2900	3.244	3.244	3.263	3.234	3.234	76,299	3.2340	4.76%
2016-01-11	0	3.150	3.140	3.150	3.160	3.550	76,500	242,032	3.1638	3.096	3.087	3.096	3.106	3.490	77,825	3.1099	-5.12%
2016-01-08	0	3.320	3.320	3.340	-	-	0	0	-	3.263	3.263	3.283	-	-	0	-	0.61%
2016-01-07	0	3.300	3.290	3.300	-	-	0	0	-	3.244	3.234	3.244	-	-	0	-	-8.59%
2016-01-06	0	3.610	-	-	-	-	0	0	-	3.549	-	-	-	-	0	-	4.94%
2016-01-05	0	3.440	-	-	-	-	0	0	-	3.381	-	-	-	-	0	-	0.00%
2016-01-04	0	3.440	3.420	3.440	-	-	0	0	-	3.381	3.362	3.381	-	-	0	-	-7.03%
2015-12-31	0	3.700	-	-	-	-	0	0	-	3.637	-	-	-	-	0	-	0.00%
2015-12-30	0	3.700	3.700	3.710	-	-	0	0	-	3.637	3.637	3.647	-	-	0	-	0.00%
2015-12-29	0	3.700	3.700	3.720	-	-	0	0	-	3.637	3.637	3.657	-	-	0	-	0.82%
2015-12-28	0	3.670	3.650	3.670	3.760	3.760	9,000	33,840	3.7600	3.608	3.588	3.608	3.696	3.696	9,156	3.6960	-2.39%
2015-12-24	0	3.760	-	-	-	-	0	0	-	3.696	-	-	-	-	0	-	-0.79%
2015-12-23	0	3.790	3.780	3.800	3.810	3.810	18,000	68,580	3.8100	3.725	3.716	3.735	3.745	3.745	18,312	3.7451	-0.26%
2015-12-22	0	3.800	3.790	3.800	3.800	3.800	250	950	3.8000	3.735	3.725	3.735	3.735	3.735	254	3.7353	0.26%
2015-12-21	0	3.790	3.770	3.790	3.790	3.790	1,000	3,790	3.7900	3.725	3.706	3.725	3.725	3.725	1,017	3.7255	1.61%
2015-12-18	0	3.730	3.720	3.740	-	-	0	0	-	3.666	3.657	3.676	-	-	0	-	0.00%
2015-12-17	0	3.730	3.730	3.750	-	-	0	0	-	3.666	3.666	3.686	-	-	0	-	1.08%
2015-12-16	0	3.690	3.690	3.710	-	-	0	0	-	3.627	3.627	3.647	-	-	0	-	1.37%
2015-12-15	0	3.640	3.640	3.650	3.640	3.640	5,000	18,200	3.6400	3.578	3.578	3.588	3.578	3.578	5,087	3.5780	-1.09%
2015-12-14	0	3.680	3.680	3.700	-	-	0	0	-	3.617	3.617	3.637	-	-	0	-	1.66%
2015-12-11	0	3.620	3.600	3.620	-	-	0	0	-	3.558	3.539	3.558	-	-	0	-	-0.55%
2015-12-10	0	3.640	3.620	3.640	-	-	0	0	-	3.578	3.558	3.578	-	-	0	-	-0.82%
2015-12-09	0	3.670	3.650	3.660	3.670	3.670	16,500	60,555	3.6700	3.608	3.588	3.598	3.608	3.608	16,786	3.6075	-0.81%
2015-12-08	0	3.700	3.690	3.700	-	-	0	0	-	3.637	3.627	3.637	-	-	0	-	-2.37%
2015-12-07	0	3.790	3.770	3.790	-	-	0	0	-	3.725	3.706	3.725	-	-	0	-	-0.52%
2015-12-04	0	3.810	3.790	3.810	-	-	0	0	-	3.745	3.725	3.745	-	-	0	-	-1.55%
2015-12-03	0	3.870	3.870	3.890	-	-	0	0	-	3.804	3.804	3.824	-	-	0	-	0.78%
2015-12-02	0	3.840	3.830	3.850	3.850	3.850	5,000	19,250	3.8500	3.775	3.765	3.784	3.784	3.784	5,087	3.7844	3.23%
2015-12-01	0	3.720	3.730	3.750	-	-	0	0	-	3.657	3.666	3.686	-	-	0	-	0.27%
2015-11-30	0	3.710	-	-	-	-	0	0	-	3.647	-	-	-	-	0	-	-1.59%
2015-11-27	0	3.770	3.750	3.770	-	-	0	0	-	3.706	3.686	3.706	-	-	0	-	-6.22%
2015-11-26	0	4.020	4.020	4.030	-	-	0	0	-	3.952	3.952	3.961	-	-	0	-	0.75%
2015-11-25	0	3.990	3.980	4.000	-	-	0	0	-	3.922	3.912	3.932	-	-	0	-	0.00%
2015-11-24	0	3.990	3.990	4.010	3.980	3.980	5,000	19,900	3.9800	3.922	3.922	3.942	3.912	3.912	5,087	3.9122	-0.25%
2015-11-23	0	4.000	3.980	4.000	-	-	0	0	-	3.932	3.912	3.932	-	-	0	-	-1.72%
2015-11-20	0	4.070	4.060	4.070	-	-	0	0	-	4.001	3.991	4.001	-	-	0	-	1.24%
2015-11-19	0	4.020	4.020	4.040	-	-	0	0	-	3.952	3.952	3.971	-	-	0	-	0.00%
2015-11-18	0	4.020	4.000	4.020	-	-	0	0	-	3.952	3.932	3.952	-	-	0	-	-0.25%
2015-11-17	0	4.030	4.020	4.040	-	-	0	0	-	3.961	3.952	3.971	-	-	0	-	0.50%
2015-11-16	0	4.010	4.010	4.030	3.920	3.920	500	1,960	3.9200	3.942	3.942	3.961	3.853	3.853	509	3.8532	0.50%
2015-11-13	0	3.990	3.980	4.000	-	-	0	0	-	3.922	3.912	3.932	-	-	0	-	-2.68%
2015-11-12	0	4.100	4.080	4.100	-	-	0	0	-	4.030	4.011	4.030	-	-	0	-	-0.97%
2015-11-11	0	4.140	4.130	4.150	4.120	4.140	2,000	8,245	4.1225	4.069	4.060	4.079	4.050	4.069	2,035	4.0523	0.00%
2015-11-10	0	4.140	4.140	4.160	4.130	4.130	15,000	61,950	4.1300	4.069	4.069	4.089	4.060	4.060	15,260	4.0597	0.73%
2015-11-09	0	4.110	4.110	4.130	-	-	0	0	-	4.040	4.040	4.060	-	-	0	-	0.98%
2015-11-06	0	4.070	4.070	4.090	4.060	4.060	250	1,015	4.0600	4.001	4.001	4.020	3.991	3.991	254	3.9909	0.49%
2015-11-05	0	4.050	4.040	4.050	4.120	4.120	10,000	41,200	4.1200	3.981	3.971	3.981	4.050	4.050	10,173	4.0498	2.53%
2015-11-04	0	3.950	3.950	3.970	3.870	3.870	5,000	19,350	3.8700	3.883	3.883	3.902	3.804	3.804	5,087	3.8041	3.40%
2015-11-03	0	3.820	3.810	3.820	-	-	0	0	-	3.755	3.745	3.755	-	-	0	-	-0.26%
2015-11-02	0	3.830	3.820	3.830	-	-	0	0	-	3.765	3.755	3.765	-	-	0	-	-2.54%
2015-10-30	0	3.930	3.910	3.930	-	-	0	0	-	3.863	3.843	3.863	-	-	0	-	-0.76%
2015-10-29	0	3.960	3.940	3.960	-	-	0	0	-	3.893	3.873	3.893	-	-	0	-	0.00%
2015-10-28	0	3.960	3.940	3.960	-	-	0	0	-	3.893	3.873	3.893	-	-	0	-	-1.49%
2015-10-27	0	4.020	4.000	4.020	-	-	0	0	-	3.952	3.932	3.952	-	-	0	-	0.00%
2015-10-26	0	4.020	4.020	4.040	-	-	0	0	-	3.952	3.952	3.971	-	-	0	-	0.50%
2015-10-23	0	4.000	4.000	4.020	3.970	3.970	5,000	19,850	3.9700	3.932	3.932	3.952	3.902	3.902	5,087	3.9024	0.25%
2015-10-22	0	3.990	3.990	4.010	3.930	3.930	500	1,965	3.9300	3.922	3.922	3.942	3.863	3.863	509	3.8631	-3.16%
2015-10-20	0	4.120	4.130	4.150	4.070	4.070	500	2,035	4.0700	4.050	4.060	4.079	4.001	4.001	509	4.0007	0.49%
2015-10-19	0	4.100	4.080	4.100	-	-	0	0	-	4.030	4.011	4.030	-	-	0	-	-0.73%
2015-10-16	0	4.130	4.130	4.140	4.130	4.130	2,500	10,325	4.1300	4.060	4.060	4.069	4.060	4.060	2,543	4.0597	1.23%
2015-10-15	0	4.080	4.070	4.090	-	-	0	0	-	4.011	4.001	4.020	-	-	0	-	2.26%
2015-10-14	0	3.990	3.970	3.990	3.990	4.030	5,500	21,965	3.9936	3.922	3.902	3.922	3.922	3.961	5,595	3.9256	0.00%
2015-10-13	0	3.990	3.980	4.000	3.990	3.990	500	1,995	3.9900	3.922	3.912	3.932	3.922	3.922	509	3.9221	-1.48%
2015-10-12	0	4.050	4.050	4.070	3.970	4.010	2,000	7,980	3.9900	3.981	3.981	4.001	3.902	3.942	2,035	3.9221	3.85%
2015-10-09	0	3.900	3.890	3.900	3.860	3.910	12,250	47,605	3.8861	3.834	3.824	3.834	3.794	3.843	12,462	3.8199	-4.41%
2015-10-08	0	4.080	-	-	-	-	0	0	-	4.011	-	-	-	-	0	-	0.00%
2015-10-07	0	4.080	4.070	4.090	3.940	4.020	1,750	6,975	3.9857	4.011	4.001	4.020	3.873	3.952	1,780	3.9178	4.88%
2015-10-06	0	3.890	3.890	3.910	-	-	0	0	-	3.824	3.824	3.843	-	-	0	-	0.00%
2015-10-05	0	3.890	3.900	3.910	-	-	0	0	-	3.824	3.834	3.843	-	-	0	-	1.30%
2015-10-02	0	3.840	3.840	3.860	-	-	0	0	-	3.775	3.775	3.794	-	-	0	-	2.13%
2015-09-30	0	3.760	3.750	3.760	-	-	0	0	-	3.696	3.686	3.696	-	-	0	-	-0.27%
2015-09-29	0	3.770	3.760	3.770	3.820	3.820	500	1,910	3.8200	3.706	3.696	3.706	3.755	3.755	509	3.7549	-3.08%
2015-09-25	0	3.890	3.870	3.890	-	-	0	0	-	3.824	3.804	3.824	-	-	0	-	-0.77%
2015-09-24	0	3.920	3.910	3.930	-	-	0	0	-	3.853	3.843	3.863	-	-	0	-	0.00%
2015-09-23	0	3.920	3.900	3.920	-	-	0	0	-	3.853	3.834	3.853	-	-	0	-	-1.26%
2015-09-22	0	3.970	3.950	3.970	-	-	0	0	-	3.902	3.883	3.902	-	-	0	-	-0.25%
2015-09-21	0	3.980	3.980	4.000	-	-	0	0	-	3.912	3.912	3.932	-	-	0	-	1.27%
2015-09-18	0	3.930	3.930	3.950	-	-	0	0	-	3.863	3.863	3.883	-	-	0	-	0.00%
2015-09-17	0	3.930	-	-	4.020	4.020	10,000	40,200	4.0200	3.863	-	-	3.952	3.952	10,173	3.9515	-1.26%
2015-09-16	0	3.980	3.980	4.000	-	-	0	0	-	3.912	3.912	3.932	-	-	0	-	4.46%
2015-09-15	0	3.810	3.790	3.810	3.820	3.820	250	955	3.8200	3.745	3.725	3.745	3.755	3.755	254	3.7549	-0.26%
2015-09-14	0	3.820	3.820	-	3.810	3.810	500	1,905	3.8100	3.755	3.755	-	3.745	3.745	509	3.7451	-4.26%
2015-09-11	0	3.990	3.980	3.990	-	-	0	0	-	3.922	3.912	3.922	-	-	0	-	-2.44%
2015-09-10	0	4.090	4.060	4.080	-	-	0	0	-	4.020	3.991	4.011	-	-	0	-	-0.97%
2015-09-09	0	4.130	4.130	4.150	-	-	0	0	-	4.060	4.060	4.079	-	-	0	-	2.23%
2015-09-08	0	4.040	4.040	4.060	-	-	0	0	-	3.971	3.971	3.991	-	-	0	-	3.32%
2015-09-07	0	3.910	3.890	3.910	-	-	0	0	-	3.843	3.824	3.843	-	-	0	-	-2.49%
2015-09-04	0	4.010	3.990	4.010	-	-	0	0	-	3.942	3.922	3.942	-	-	0	-	-1.23%
2015-09-02	0	4.060	4.060	4.080	4.010	4.010	6,250	25,062	4.0099	3.991	3.991	4.011	3.942	3.942	6,358	3.9416	-0.73%
2015-09-01	0	4.090	4.090	4.110	3.980	4.000	2,500	9,990	3.9960	4.020	4.020	4.040	3.912	3.932	2,543	3.9280	0.99%
2015-08-31	0	4.050	4.050	4.060	-	-	0	0	-	3.981	3.981	3.991	-	-	0	-	2.53%
2015-08-28	0	3.950	3.950	3.970	3.910	3.910	10,500	41,055	3.9100	3.883	3.883	3.902	3.843	3.843	10,682	3.8434	4.22%
2015-08-27	0	3.790	3.790	3.800	3.680	3.700	12,500	46,040	3.6832	3.725	3.725	3.735	3.617	3.637	12,717	3.6205	5.28%
2015-08-26	0	3.600	3.580	3.590	3.610	3.830	6,750	25,557	3.7862	3.539	3.519	3.529	3.549	3.765	6,867	3.7217	-5.26%
2015-08-25	0	3.800	3.790	3.800	3.890	3.890	250	972	3.8880	3.735	3.725	3.735	3.824	3.824	254	3.8218	-9.31%
2015-08-24	0	4.190	4.170	4.180	-	-	0	0	-	4.119	4.099	4.109	-	-	0	-	-8.52%
2015-08-21	0	4.580	4.560	4.580	-	-	0	0	-	4.502	4.482	4.502	-	-	0	-	-3.58%
2015-08-20	0	4.750	4.730	4.750	-	-	0	0	-	4.669	4.649	4.669	-	-	0	-	-1.86%
2015-08-19	0	4.840	4.840	4.860	4.620	4.760	2,500	11,810	4.7240	4.758	4.758	4.777	4.541	4.679	2,543	4.6436	-1.22%
2015-08-18	0	4.900	4.870	4.890	-	-	0	0	-	4.817	4.787	4.807	-	-	0	-	-6.13%
2015-08-17	0	5.220	5.200	5.220	-	-	0	0	-	5.131	5.111	5.131	-	-	0	-	-0.19%
2015-08-14	0	5.230	5.210	5.230	5.200	5.270	2,250	11,730	5.2133	5.141	5.121	5.141	5.111	5.180	2,289	5.1246	1.75%
2015-08-13	0	5.140	5.140	5.160	-	-	0	0	-	5.052	5.052	5.072	-	-	0	-	0.00%
2015-08-12	0	5.140	5.110	5.130	5.140	5.160	68,000	350,220	5.1503	5.052	5.023	5.043	5.052	5.072	69,178	5.0626	-0.58%
2015-08-11	0	5.170	5.170	5.190	-	-	0	0	-	5.082	5.082	5.102	-	-	0	-	0.00%
2015-08-10	0	5.170	5.170	5.190	5.100	5.100	250	1,275	5.1000	5.082	5.082	5.102	5.013	5.013	254	5.0132	5.73%
2015-08-07	0	4.890	4.890	4.910	-	-	0	0	-	4.807	4.807	4.826	-	-	0	-	1.66%
2015-08-06	0	4.810	4.800	4.820	4.810	4.810	8,000	38,480	4.8100	4.728	4.718	4.738	4.728	4.728	8,139	4.7281	-0.62%
2015-08-05	0	4.840	4.820	4.840	-	-	0	0	-	4.758	4.738	4.758	-	-	0	-	-2.02%
2015-08-04	0	4.940	4.940	4.960	-	-	0	0	-	4.856	4.856	4.876	-	-	0	-	2.92%
2015-08-03	0	4.800	4.810	4.830	4.690	4.700	3,500	16,430	4.6943	4.718	4.728	4.748	4.610	4.620	3,561	4.6143	-1.03%
2015-07-31	0	4.850	4.830	4.850	-	-	0	0	-	4.767	4.748	4.767	-	-	0	-	-1.22%
2015-07-30	0	4.910	4.910	4.930	-	-	0	0	-	4.826	4.826	4.846	-	-	0	-	0.41%
2015-07-29	0	4.890	4.800	-	4.890	4.890	750	3,667	4.8893	4.807	4.718	-	4.807	4.807	763	4.8061	0.00%
2015-07-28	0	4.890	4.870	4.890	4.800	4.950	115,750	569,217	4.9176	4.807	4.787	4.807	4.718	4.866	117,755	4.8339	-4.12%
2015-07-27	0	5.100	5.090	5.110	5.370	5.520	2,000	10,852	5.4260	5.013	5.003	5.023	5.279	5.426	2,035	5.3336	-7.61%
2015-07-24	0	5.520	5.530	5.550	-	-	0	0	-	5.426	5.436	5.455	-	-	0	-	0.91%
2015-07-23	0	5.470	5.470	5.490	-	-	0	0	-	5.377	5.377	5.397	-	-	0	-	0.55%
2015-07-22	0	5.440	5.440	5.460	-	-	0	0	-	5.347	5.347	5.367	-	-	0	-	1.49%
2015-07-21	0	5.360	5.340	5.360	-	-	0	0	-	5.269	5.249	5.269	-	-	0	-	-0.37%
2015-07-20	0	5.380	5.370	5.390	-	-	0	0	-	5.288	5.279	5.298	-	-	0	-	1.89%
2015-07-17	0	5.280	5.280	5.300	5.210	5.210	2,250	11,722	5.2098	5.190	5.190	5.210	5.121	5.121	2,289	5.1211	1.73%
2015-07-16	0	5.190	5.190	5.210	5.100	5.100	1,000	5,100	5.1000	5.102	5.102	5.121	5.013	5.013	1,017	5.0132	0.00%
2015-07-15	0	5.190	5.170	5.190	-	-	0	0	-	5.102	5.082	5.102	-	-	0	-	-1.70%
2015-07-14	0	5.280	5.260	5.280	-	-	0	0	-	5.190	5.170	5.190	-	-	0	-	-2.04%
2015-07-13	0	5.390	5.390	5.420	-	-	0	0	-	5.298	5.298	5.328	-	-	0	-	1.89%
2015-07-10	0	5.290	5.270	5.290	5.370	5.370	292,000	1,553,540	5.3203	5.200	5.180	5.200	5.279	5.279	297,059	5.2297	5.59%
2015-07-09	0	5.010	5.010	5.030	-	-	0	0	-	4.925	4.925	4.944	-	-	0	-	2.87%
2015-07-08	0	4.870	-	4.880	4.870	4.870	4,000	19,480	4.8700	4.787	-	4.797	4.787	4.787	4,069	4.7871	-5.44%
2015-07-07	0	5.150	5.140	5.160	-	-	0	0	-	5.062	5.052	5.072	-	-	0	-	-1.53%
2015-07-06	0	5.230	5.240	5.260	5.150	5.200	3,000	15,500	5.1667	5.141	5.151	5.170	5.062	5.111	3,052	5.0787	1.55%
2015-07-03	0	5.150	5.130	5.150	-	-	0	0	-	5.062	5.043	5.062	-	-	0	-	-6.53%
2015-07-02	0	5.510	5.510	5.530	5.500	5.500	3,000	16,500	5.5000	5.416	5.416	5.436	5.406	5.406	3,052	5.4063	-6.93%
2015-06-30	0	5.920	5.920	5.940	5.820	5.820	8,000	46,560	5.8200	5.819	5.819	5.839	5.721	5.721	8,139	5.7209	1.02%
2015-06-29	0	5.860	5.860	5.880	5.790	5.790	1,500	8,685	5.7900	5.760	5.760	5.780	5.691	5.691	1,526	5.6914	2.27%
2015-06-26	0	5.730	5.730	5.750	5.710	5.910	19,000	111,770	5.8826	5.632	5.632	5.652	5.613	5.809	19,329	5.7825	-7.13%
2015-06-25	0	6.170	6.140	6.170	6.200	6.350	11,000	69,700	6.3364	6.065	6.035	6.065	6.094	6.242	11,191	6.2285	-3.74%
2015-06-24	0	6.410	6.410	6.430	6.280	6.360	7,250	45,710	6.3048	6.301	6.301	6.321	6.173	6.252	7,376	6.1975	5.08%
2015-06-23	0	6.100	6.100	6.120	-	-	0	0	-	5.996	5.996	6.016	-	-	0	-	2.01%
2015-06-22	0	5.980	5.260	-	5.980	5.980	5,000	29,900	5.9800	5.878	5.170	-	5.878	5.878	5,087	5.8782	-4.17%
2015-06-19	0	6.240	5.260	-	6.170	6.260	26,500	165,825	6.2575	6.134	5.170	-	6.065	6.153	26,959	6.1510	-1.42%
2015-06-18	0	6.330	6.310	6.330	6.400	6.570	31,500	206,715	6.5624	6.222	6.203	6.222	6.291	6.458	32,046	6.4506	-3.06%
2015-06-17	0	6.530	6.530	6.550	-	-	0	0	-	6.419	6.419	6.438	-	-	0	-	3.00%
2015-06-16	0	6.340	6.320	6.340	-	-	0	0	-	6.232	6.212	6.232	-	-	0	-	-3.21%
2015-06-15	0	6.550	6.520	6.550	6.620	6.620	1,500	9,930	6.6200	6.438	6.409	6.438	6.507	6.507	1,526	6.5073	-0.91%
2015-06-12	0	6.610	5.260	-	-	-	0	0	-	6.497	5.170	-	-	-	0	-	0.00%
2015-06-11	0	6.610	6.620	6.640	6.540	6.540	1,000	6,540	6.5400	6.497	6.507	6.527	6.429	6.429	1,017	6.4286	-0.90%
2015-06-10	0	6.670	5.260	6.750	6.750	6.750	1,000	6,750	6.7500	6.556	5.170	6.635	6.635	6.635	1,017	6.6351	-1.19%
2015-06-09	0	6.750	6.750	6.770	6.550	6.700	35,750	235,352	6.5833	6.635	6.635	6.655	6.438	6.586	36,369	6.4712	3.05%
2015-06-08	0	6.550	6.550	6.580	6.550	6.550	30,000	196,500	6.5500	6.438	6.438	6.468	6.438	6.438	30,520	6.4385	2.50%
2015-06-05	0	6.390	6.380	6.410	6.290	6.440	9,500	60,655	6.3847	6.281	6.271	6.301	6.183	6.330	9,665	6.2760	1.59%
2015-06-04	0	6.290	6.300	6.320	6.000	6.000	1,000	6,000	6.0000	6.183	6.193	6.212	5.898	5.898	1,017	5.8978	2.95%
2015-06-03	0	6.110	6.110	6.140	6.080	6.080	10,000	60,800	6.0800	6.006	6.006	6.035	5.976	5.976	10,173	5.9765	-0.33%
2015-06-02	0	6.130	6.130	6.150	-	-	0	0	-	6.026	6.026	6.045	-	-	0	-	1.66%
2015-06-01	0	6.030	6.040	6.060	-	-	0	0	-	5.927	5.937	5.957	-	-	0	-	4.87%
2015-05-29	0	5.750	5.750	5.770	5.750	5.750	6,500	37,375	5.7500	5.652	5.652	5.672	5.652	5.652	6,613	5.6521	-1.71%
2015-05-28	0	5.850	5.850	-	5.840	6.350	5,250	32,700	6.2286	5.750	5.750	-	5.741	6.242	5,341	6.1225	-7.73%
2015-05-27	0	6.340	6.340	6.370	6.280	6.300	16,750	105,377	6.2912	6.232	6.232	6.262	6.173	6.193	17,040	6.1840	2.42%
2015-05-26	0	6.190	6.190	6.220	6.100	6.140	22,500	137,460	6.1093	6.085	6.085	6.114	5.996	6.035	22,890	6.0053	4.38%
2015-05-22	0	5.930	5.930	5.960	-	-	0	0	-	5.829	5.829	5.859	-	-	0	-	4.77%
2015-05-21	0	5.660	5.670	5.690	-	-	0	0	-	5.564	5.573	5.593	-	-	0	-	0.71%
2015-05-20	0	5.620	5.610	5.630	5.670	5.680	10,500	59,540	5.6705	5.524	5.514	5.534	5.573	5.583	10,682	5.5739	0.36%
2015-05-19	0	5.600	5.600	5.620	5.560	5.600	3,250	18,120	5.5754	5.505	5.505	5.524	5.465	5.505	3,306	5.4804	2.38%
2015-05-18	0	5.470	5.470	5.500	5.450	5.490	1,000	5,470	5.4700	5.377	5.377	5.406	5.357	5.397	1,017	5.3769	-4.87%
2015-05-15	0	5.750	-	-	-	-	0	0	-	5.652	-	-	-	-	0	-	0.00%
2015-05-14	0	5.750	5.750	5.770	5.600	5.600	10,000	56,000	5.6000	5.652	5.652	5.672	5.505	5.505	10,173	5.5046	1.41%
2015-05-13	0	5.670	5.660	5.680	5.620	5.720	48,000	272,367	5.6743	5.573	5.564	5.583	5.524	5.623	48,832	5.5777	-0.70%
2015-05-12	0	5.710	-	-	-	-	0	0	-	5.613	-	-	-	-	0	-	0.00%
2015-05-11	0	5.710	5.710	5.730	5.600	5.600	6,000	33,600	5.6000	5.613	5.613	5.632	5.505	5.505	6,104	5.5046	2.51%
2015-05-08	0	5.570	5.570	5.600	5.440	5.440	465,000	2,566,400	5.5191	5.475	5.475	5.505	5.347	5.347	473,056	5.4252	1.46%
2015-05-07	0	5.490	5.470	5.490	5.630	5.630	500	2,815	5.6300	5.397	5.377	5.397	5.534	5.534	509	5.5341	-7.42%
2015-05-06	0	5.930	5.630	-	5.910	5.930	2,000	11,825	5.9125	5.829	5.534	-	5.809	5.829	2,035	5.8118	-0.84%
2015-05-05	0	5.980	5.950	5.980	-	-	0	0	-	5.878	5.849	5.878	-	-	0	-	-1.64%
2015-05-04	0	6.080	6.080	6.100	5.980	5.980	5,000	29,900	5.9800	5.976	5.976	5.996	5.878	5.878	5,087	5.8782	-0.16%
2015-04-30	0	6.090	6.060	6.090	6.200	6.200	500	3,100	6.2000	5.986	5.957	5.986	6.094	6.094	509	6.0944	-2.56%
2015-04-29	0	6.250	6.250	6.280	6.130	6.130	1,000	6,130	6.1300	6.144	6.144	6.173	6.026	6.026	1,017	6.0256	-0.79%
2015-04-28	0	6.300	6.270	6.290	6.300	6.590	14,500	94,087	6.4888	6.193	6.163	6.183	6.193	6.478	14,751	6.3783	-2.17%
2015-04-27	0	6.440	4.820	6.590	6.380	6.440	7,500	47,985	6.3980	6.330	4.738	6.478	6.271	6.330	7,630	6.2890	5.57%
2015-04-24	0	6.100	6.110	6.130	6.100	6.100	1,500	9,150	6.1000	5.996	6.006	6.026	5.996	5.996	1,526	5.9961	0.49%
2015-04-23	0	6.070	6.050	6.070	6.120	6.120	500	3,060	6.1200	5.967	5.947	5.967	6.016	6.016	509	6.0158	0.50%
2015-04-22	0	6.040	6.030	6.050	5.960	6.040	5,500	32,820	5.9673	5.937	5.927	5.947	5.859	5.937	5,595	5.8657	1.51%
2015-04-21	0	5.950	5.940	5.960	5.800	5.800	1,000	5,800	5.8000	5.849	5.839	5.859	5.701	5.701	1,017	5.7012	2.23%
2015-04-20	0	5.820	5.800	5.820	5.800	6.000	26,750	159,935	5.9789	5.721	5.701	5.721	5.701	5.898	27,213	5.8771	0.17%
2015-04-17	0	5.810	5.780	5.810	5.860	5.880	24,000	141,060	5.8775	5.711	5.682	5.711	5.760	5.780	24,416	5.7774	3.75%
2015-04-16	0	5.600	5.580	5.600	5.340	5.610	30,000	165,825	5.5275	5.505	5.485	5.505	5.249	5.514	30,520	5.4334	5.07%
2015-04-15	0	5.330	5.330	5.350	5.330	5.430	765,000	4,190,450	5.4777	5.239	5.239	5.259	5.239	5.338	778,253	5.3844	-2.20%
2015-04-14	0	5.450	4.820	6.590	5.450	5.450	500	2,725	5.4500	5.357	4.738	6.478	5.357	5.357	509	5.3572	-0.37%
2015-04-13	0	5.470	5.200	6.590	5.440	5.490	30,000	163,932	5.4644	5.377	5.111	6.478	5.347	5.397	30,520	5.3713	2.63%
2015-04-10	0	5.330	5.200	6.590	5.330	5.330	14,500	77,285	5.3300	5.239	5.111	6.478	5.239	5.239	14,751	5.2392	0.76%
2015-04-09	0	5.290	5.260	5.290	5.300	5.370	5,000	26,517	5.3034	5.200	5.170	5.200	5.210	5.279	5,087	5.2131	-2.76%
2015-04-08	0	5.440	5.440	5.460	-	-	0	0	-	5.347	5.347	5.367	-	-	0	-	3.62%
2015-04-02	0	5.250	5.230	5.250	5.250	5.250	6,000	31,500	5.2500	5.161	5.141	5.161	5.161	5.161	6,104	5.1606	1.35%
2015-04-01	0	5.260	5.260	5.280	5.250	5.250	750	3,937	5.2493	5.092	5.092	5.111	5.082	5.082	775	5.0816	-0.75%
2015-03-31	0	5.300	4.820	5.300	-	-	0	0	-	5.131	4.666	5.131	-	-	0	-	0.00%
2015-03-30	0	5.300	5.300	5.310	5.300	5.300	2,500	13,250	5.3000	5.131	5.131	5.140	5.131	5.131	2,583	5.1306	2.71%
2015-03-27	0	5.160	5.150	5.170	5.160	5.160	5,000	25,800	5.1600	4.995	4.985	5.005	4.995	4.995	5,165	4.9951	0.39%
2015-03-26	0	5.140	5.140	5.160	4.970	5.050	3,250	16,392	5.0437	4.976	4.976	4.995	4.811	4.889	3,357	4.8825	3.42%
2015-03-25	0	4.970	4.980	5.000	4.920	5.000	15,750	77,550	4.9238	4.811	4.821	4.840	4.763	4.840	16,270	4.7665	-1.19%
2015-03-24	0	5.030	5.010	5.030	-	-	0	0	-	4.869	4.850	4.869	-	-	0	-	-1.37%
2015-03-23	0	5.100	5.080	5.100	-	-	0	0	-	4.937	4.918	4.937	-	-	0	-	1.19%
2015-03-20	0	5.040	5.050	5.070	-	-	0	0	-	4.879	4.889	4.908	-	-	0	-	0.00%
2015-03-19	0	5.040	5.040	5.060	-	-	0	0	-	4.879	4.879	4.898	-	-	0	-	1.20%
2015-03-18	0	4.980	4.960	4.980	4.980	4.980	1,000	4,980	4.9800	4.821	4.802	4.821	4.821	4.821	1,033	4.8209	1.63%
2015-03-17	0	4.900	4.900	4.920	-	-	0	0	-	4.743	4.743	4.763	-	-	0	-	1.66%
2015-03-16	0	4.820	4.820	4.840	-	-	0	0	-	4.666	4.666	4.685	-	-	0	-	1.47%
2015-03-13	0	4.750	4.750	4.760	-	-	0	0	-	4.598	4.598	4.608	-	-	0	-	1.50%
2015-03-12	0	4.680	4.680	4.700	-	-	0	0	-	4.530	4.530	4.550	-	-	0	-	1.74%
2015-03-11	0	4.600	4.590	4.610	4.600	4.600	6,000	27,600	4.6000	4.453	4.443	4.463	4.453	4.453	6,198	4.4530	-1.08%
2015-03-10	0	4.650	4.630	4.650	4.650	4.650	2,000	9,300	4.6500	4.501	4.482	4.501	4.501	4.501	2,066	4.5014	0.00%
2015-03-09	0	4.650	4.650	4.670	4.530	4.530	2,000	9,060	4.5300	4.501	4.501	4.521	4.385	4.385	2,066	4.3852	0.65%
2015-03-06	0	4.620	4.600	4.620	-	-	0	0	-	4.472	4.453	4.472	-	-	0	-	0.00%
2015-03-05	0	4.620	4.600	4.620	-	-	0	0	-	4.472	4.453	4.472	-	-	0	-	-0.65%
2015-03-04	0	4.650	4.650	4.670	4.630	4.630	4,000	18,520	4.6300	4.501	4.501	4.521	4.482	4.482	4,132	4.4821	0.65%
2015-03-03	0	4.620	4.610	4.630	-	-	0	0	-	4.472	4.463	4.482	-	-	0	-	-2.33%
2015-03-02	0	4.730	4.730	4.750	-	-	0	0	-	4.579	4.579	4.598	-	-	0	-	1.28%
2015-02-27	0	4.670	4.670	4.690	4.620	4.700	10,250	47,375	4.6220	4.521	4.521	4.540	4.472	4.550	10,588	4.4743	0.21%
2015-02-26	0	4.660	4.650	4.670	4.530	4.660	37,750	172,807	4.5777	4.511	4.501	4.521	4.385	4.511	38,996	4.4314	2.19%
2015-02-25	0	4.560	4.560	4.580	-	-	0	0	-	4.414	4.414	4.434	-	-	0	-	0.44%
2015-02-24	0	4.540	4.530	4.550	4.530	4.530	3,000	13,590	4.5300	4.395	4.385	4.405	4.385	4.385	3,099	4.3852	-0.87%
2015-02-23	0	4.580	4.560	4.580	-	-	0	0	-	4.434	4.414	4.434	-	-	0	-	-0.87%
2015-02-18	0	4.620	4.560	5.300	4.610	4.620	34,250	158,145	4.6174	4.472	4.414	5.131	4.463	4.472	35,381	4.4698	0.65%
2015-02-17	0	4.590	4.590	4.610	-	-	0	0	-	4.443	4.443	4.463	-	-	0	-	0.00%
2015-02-16	0	4.590	4.590	4.610	4.580	4.580	8,000	36,640	4.5800	4.443	4.443	4.463	4.434	4.434	8,264	4.4336	0.22%
2015-02-13	0	4.580	4.570	4.590	4.580	4.580	15,000	68,700	4.5800	4.434	4.424	4.443	4.434	4.434	15,495	4.4336	1.55%
2015-02-12	0	4.510	4.510	4.530	-	-	0	0	-	4.366	4.366	4.385	-	-	0	-	0.22%
2015-02-11	0	4.500	4.500	4.520	-	-	0	0	-	4.356	4.356	4.376	-	-	0	-	0.00%
2015-02-10	0	4.500	4.500	4.520	-	-	0	0	-	4.356	4.356	4.376	-	-	0	-	0.90%
2015-02-09	0	4.460	4.440	4.460	-	-	0	0	-	4.317	4.298	4.317	-	-	0	-	0.00%
2015-02-06	0	4.460	4.460	4.480	4.460	4.520	2,750	12,312	4.4771	4.317	4.317	4.337	4.317	4.376	2,841	4.3340	-2.62%
2015-02-05	0	4.580	4.580	4.600	4.560	4.650	190,500	871,725	4.5760	4.434	4.434	4.453	4.414	4.501	196,788	4.4298	-2.35%
2015-02-04	0	4.690	4.670	4.690	-	-	0	0	-	4.540	4.521	4.540	-	-	0	-	-0.64%
2015-02-03	0	4.720	4.720	4.740	-	-	0	0	-	4.569	4.569	4.589	-	-	0	-	2.16%
2015-02-02	0	4.620	4.600	4.620	4.640	4.640	1,000	4,640	4.6400	4.472	4.453	4.472	4.492	4.492	1,033	4.4917	-1.70%
2015-01-30	0	4.700	4.680	4.700	4.720	4.720	500	2,360	4.7200	4.550	4.530	4.550	4.569	4.569	517	4.5692	-1.67%
2015-01-29	0	4.780	4.780	4.800	4.760	4.760	500	2,380	4.7600	4.627	4.627	4.647	4.608	4.608	517	4.6079	-1.04%
2015-01-28	0	4.830	4.810	4.830	4.840	4.850	2,500	12,110	4.8440	4.676	4.656	4.676	4.685	4.695	2,583	4.6892	-1.83%
2015-01-27	0	4.920	4.900	4.920	-	-	0	0	-	4.763	4.743	4.763	-	-	0	-	-1.80%
2015-01-26	0	5.010	5.010	5.030	-	-	0	0	-	4.850	4.850	4.869	-	-	0	-	0.60%
2015-01-23	0	4.980	4.980	5.000	4.940	4.970	3,500	17,355	4.9586	4.821	4.821	4.840	4.782	4.811	3,616	4.8001	0.20%
2015-01-22	0	4.970	4.970	4.990	-	-	0	0	-	4.811	4.811	4.831	-	-	0	-	0.00%
2015-01-21	0	4.970	4.950	4.970	4.720	4.970	2,500	12,300	4.9200	4.811	4.792	4.811	4.569	4.811	2,583	4.7628	4.19%
2015-01-20	0	4.770	4.770	4.790	4.760	4.760	10,000	47,600	4.7600	4.618	4.618	4.637	4.608	4.608	10,330	4.6079	0.63%
2015-01-19	0	4.740	4.740	4.760	4.730	4.940	23,500	113,440	4.8272	4.589	4.589	4.608	4.579	4.782	24,276	4.6730	-7.96%
2015-01-16	0	5.150	5.130	5.150	5.160	5.160	10,000	51,600	5.1600	4.985	4.966	4.985	4.995	4.995	10,330	4.9951	0.59%
2015-01-15	0	5.120	5.130	5.150	5.040	5.090	20,500	103,345	5.0412	4.956	4.966	4.985	4.879	4.927	21,177	4.8801	4.07%
2015-01-14	0	4.920	4.920	4.940	4.890	5.000	10,000	49,540	4.9540	4.763	4.763	4.782	4.734	4.840	10,330	4.7957	-1.60%
2015-01-13	0	5.000	4.980	5.000	-	-	0	0	-	4.840	4.821	4.840	-	-	0	-	-0.20%
2015-01-12	0	5.010	4.990	5.010	4.980	5.040	52,500	264,450	5.0371	4.850	4.831	4.850	4.821	4.879	54,233	4.8762	-1.96%
2015-01-09	0	5.110	5.090	5.110	5.160	5.220	50,500	260,610	5.1606	4.947	4.927	4.947	4.995	5.053	52,167	4.9957	-2.29%
2015-01-08	0	5.230	5.210	5.230	5.310	5.320	35,500	188,510	5.3101	5.063	5.044	5.063	5.140	5.150	36,672	5.1405	-2.06%
2015-01-07	0	5.340	5.330	5.350	5.210	5.330	59,000	311,110	5.2731	5.169	5.160	5.179	5.044	5.160	60,948	5.1046	1.33%
2015-01-06	0	5.270	5.260	5.280	5.270	5.700	1,169,250	6,318,122	5.4036	5.102	5.092	5.111	5.102	5.518	1,207,846	5.2309	-1.68%
2015-01-05	0	5.360	5.250	5.500	5.290	5.440	1,700,000	9,150,780	5.3828	5.189	5.082	5.324	5.121	5.266	1,756,115	5.2108	7.63%
2015-01-02	0	4.980	4.980	5.000	-	-	0	0	-	4.821	4.821	4.840	-	-	0	-	3.97%
2014-12-31	0	4.790	-	4.810	-	-	0	0	-	4.637	-	4.656	-	-	0	-	0.00%
2014-12-30	0	4.790	4.770	4.790	-	-	0	0	-	4.637	4.618	4.637	-	-	0	-	-0.83%
2014-12-29	0	4.830	4.810	4.830	4.830	4.920	17,500	85,200	4.8686	4.676	4.656	4.676	4.676	4.763	18,078	4.7130	4.32%
2014-12-24	0	4.630	-	-	4.630	4.650	2,000	9,280	4.6400	4.482	-	-	4.482	4.501	2,066	4.4917	-1.28%
2014-12-23	0	4.690	4.660	4.680	-	-	0	0	-	4.540	4.511	4.530	-	-	0	-	-5.44%
2014-12-22	0	4.960	4.940	4.960	4.940	5.010	389,250	1,926,872	4.9502	4.802	4.782	4.802	4.782	4.850	402,099	4.7920	4.20%
2014-12-19	0	4.760	4.760	4.780	-	-	0	0	-	4.608	4.608	4.627	-	-	0	-	3.25%
2014-12-18	0	4.610	4.620	4.640	-	-	0	0	-	4.463	4.472	4.492	-	-	0	-	0.88%
2014-12-17	0	4.570	4.550	4.570	4.600	4.600	20,000	92,000	4.6000	4.424	4.405	4.424	4.453	4.453	20,660	4.4530	-0.44%
2014-12-16	0	4.590	4.600	4.610	-	-	0	0	-	4.443	4.453	4.463	-	-	0	-	1.77%
2014-12-15	0	4.510	4.510	4.530	4.460	4.520	30,000	135,032	4.5011	4.366	4.366	4.385	4.317	4.376	30,990	4.3572	-0.44%
2014-12-12	0	4.530	4.510	4.530	-	-	0	0	-	4.385	4.366	4.385	-	-	0	-	-0.22%
2014-12-11	0	4.540	4.530	4.550	4.470	4.540	60,000	270,635	4.5106	4.395	4.385	4.405	4.327	4.395	61,981	4.3665	-0.22%
2014-12-10	0	4.550	4.550	4.570	-	-	0	0	-	4.405	4.405	4.424	-	-	0	-	1.56%
2014-12-09	0	4.480	4.470	4.490	4.630	4.630	6,000	27,780	4.6300	4.337	4.327	4.347	4.482	4.482	6,198	4.4821	-5.68%
2014-12-08	0	4.750	4.740	4.760	4.650	4.790	98,000	457,965	4.6731	4.598	4.589	4.608	4.501	4.637	101,235	4.5238	1.71%
2014-12-05	0	4.670	4.670	4.690	4.600	4.750	25,750	120,057	4.6624	4.521	4.521	4.540	4.453	4.598	26,600	4.5134	-2.10%
2014-12-04	0	4.770	4.750	4.770	4.490	4.780	26,000	123,025	4.7317	4.618	4.598	4.618	4.347	4.627	26,858	4.5805	7.67%
2014-12-03	0	4.430	4.400	4.420	4.330	4.430	6,750	29,402	4.3559	4.288	4.259	4.279	4.192	4.288	6,973	4.2167	2.31%
2014-12-02	0	4.330	4.330	4.350	-	-	0	0	-	4.192	4.192	4.211	-	-	0	-	1.64%
2014-12-01	0	4.260	4.240	4.260	4.200	4.270	193,000	818,670	4.2418	4.124	4.105	4.124	4.066	4.134	199,371	4.1063	1.67%
2014-11-28	0	4.190	4.180	4.200	-	-	0	0	-	4.056	4.046	4.066	-	-	0	-	0.00%
2014-11-27	0	4.190	4.170	4.190	4.200	4.200	30,000	126,000	4.2000	4.056	4.037	4.056	4.066	4.066	30,990	4.0658	0.24%
2014-11-26	0	4.180	4.180	4.200	4.120	4.120	30,000	123,600	4.1200	4.046	4.046	4.066	3.988	3.988	30,990	3.9883	1.70%
2014-11-25	0	4.110	4.110	4.130	-	-	0	0	-	3.979	3.979	3.998	-	-	0	-	1.48%
2014-11-24	0	4.050	4.050	4.070	-	-	0	0	-	3.921	3.921	3.940	-	-	0	-	1.76%
2014-11-21	0	3.980	3.970	3.990	-	-	0	0	-	3.853	3.843	3.863	-	-	0	-	0.76%
2014-11-20	0	3.950	3.930	3.950	-	-	0	0	-	3.824	3.804	3.824	-	-	0	-	-0.50%
2014-11-19	0	3.970	3.950	3.970	-	-	0	0	-	3.843	3.824	3.843	-	-	0	-	-1.98%
2014-11-18	0	4.050	4.030	4.050	4.050	4.050	2,000	8,100	4.0500	3.921	3.901	3.921	3.921	3.921	2,066	3.9206	-2.17%
2014-11-17	0	4.140	4.130	4.150	-	-	0	0	-	4.008	3.998	4.017	-	-	0	-	-0.24%
2014-11-14	0	4.150	4.140	4.160	-	-	0	0	-	4.017	4.008	4.027	-	-	0	-	0.00%
2014-11-13	0	4.150	4.150	4.170	4.130	4.180	800	3,326	4.1575	4.017	4.017	4.037	3.998	4.046	826	4.0246	-0.72%
2014-11-12	0	4.180	4.180	4.190	-	-	0	0	-	4.046	4.046	4.056	-	-	0	-	0.72%
2014-11-11	0	4.150	4.130	4.140	4.170	4.170	150,000	625,500	4.1700	4.017	3.998	4.008	4.037	4.037	154,951	4.0368	1.47%
2014-11-10	0	4.090	4.090	4.110	-	-	0	0	-	3.959	3.959	3.979	-	-	0	-	0.99%
2014-11-07	0	4.050	4.030	4.050	4.110	4.110	4,250	17,467	4.1099	3.921	3.901	3.921	3.979	3.979	4,390	3.9786	-1.46%
2014-11-06	0	4.110	4.090	4.110	-	-	0	0	-	3.979	3.959	3.979	-	-	0	-	-0.72%
2014-11-05	0	4.140	4.120	4.140	-	-	0	0	-	4.008	3.988	4.008	-	-	0	-	-0.24%
2014-11-04	0	4.150	4.130	4.150	4.170	4.170	250	1,042	4.1680	4.017	3.998	4.017	4.037	4.037	258	4.0348	0.24%
2014-11-03	0	4.140	4.130	4.150	4.140	4.140	250	1,035	4.1400	4.008	3.998	4.017	4.008	4.008	258	4.0077	0.00%
2014-10-31	0	4.140	4.120	4.140	4.140	4.140	40,000	165,600	4.1400	4.008	3.988	4.008	4.008	4.008	41,320	4.0077	2.22%
2014-10-30	0	4.050	4.050	4.070	-	-	0	0	-	3.921	3.921	3.940	-	-	0	-	0.75%
2014-10-29	0	4.020	4.020	4.040	-	-	0	0	-	3.892	3.892	3.911	-	-	0	-	0.75%
2014-10-28	0	3.990	3.990	4.010	-	-	0	0	-	3.863	3.863	3.882	-	-	0	-	2.05%
2014-10-27	0	3.910	3.910	3.930	3.910	3.910	3,000	11,730	3.9100	3.785	3.785	3.804	3.785	3.785	3,099	3.7851	-1.01%
2014-10-24	0	3.950	3.930	3.950	-	-	0	0	-	3.824	3.804	3.824	-	-	0	-	-0.25%
2014-10-23	0	3.960	3.940	3.950	3.960	3.960	2,500	9,900	3.9600	3.833	3.814	3.824	3.833	3.833	2,583	3.8335	-1.49%
2014-10-22	0	4.020	4.000	4.020	4.060	4.060	50,000	203,000	4.0600	3.892	3.872	3.892	3.930	3.930	51,650	3.9303	-1.23%
2014-10-21	0	4.070	4.060	4.070	-	-	0	0	-	3.940	3.930	3.940	-	-	0	-	0.00%
2014-10-20	0	4.070	4.050	4.070	-	-	0	0	-	3.940	3.921	3.940	-	-	0	-	0.00%
2014-10-17	0	4.070	4.060	4.080	-	-	0	0	-	3.940	3.930	3.950	-	-	0	-	-0.97%
2014-10-16	0	4.110	4.090	4.110	-	-	0	0	-	3.979	3.959	3.979	-	-	0	-	-1.44%
2014-10-15	0	4.170	4.150	4.170	-	-	0	0	-	4.037	4.017	4.037	-	-	0	-	-0.71%
2014-10-14	0	4.200	4.180	4.200	4.220	4.220	30,000	126,600	4.2200	4.066	4.046	4.066	4.085	4.085	30,990	4.0852	-0.94%
2014-10-13	0	4.240	4.240	4.250	-	-	0	0	-	4.105	4.105	4.114	-	-	0	-	0.00%
2014-10-10	0	4.240	4.220	4.240	4.240	4.240	1,000	4,240	4.2400	4.105	4.085	4.105	4.105	4.105	1,033	4.1045	0.00%
2014-10-09	0	4.240	4.240	4.260	4.230	4.230	300,000	1,269,000	4.2300	4.105	4.105	4.124	4.095	4.095	309,903	4.0948	0.00%
2014-10-08	0	4.240	4.220	4.240	-	-	0	0	-	4.105	4.085	4.105	-	-	0	-	-2.08%
2014-10-07	0	4.330	4.330	4.350	4.330	4.330	10,000	43,300	4.3300	4.192	4.192	4.211	4.192	4.192	10,330	4.1916	1.64%
2014-10-06	0	4.260	4.270	4.290	-	-	0	0	-	4.124	4.134	4.153	-	-	0	-	0.00%
2014-10-03	0	4.260	4.260	4.280	-	-	0	0	-	4.124	4.124	4.143	-	-	0	-	0.95%
2014-09-30	0	4.220	4.210	4.230	-	-	0	0	-	4.085	4.075	4.095	-	-	0	-	0.00%
2014-09-29	0	4.220	4.210	4.230	4.180	4.220	170,000	716,600	4.2153	4.085	4.075	4.095	4.046	4.085	175,612	4.0806	0.72%
2014-09-26	0	4.190	4.170	4.190	-	-	0	0	-	4.056	4.037	4.056	-	-	0	-	-0.24%
2014-09-25	0	4.200	4.190	4.210	-	-	0	0	-	4.066	4.056	4.075	-	-	0	-	0.00%
2014-09-24	0	4.200	4.190	4.210	4.190	4.200	150,000	629,250	4.1950	4.066	4.056	4.075	4.056	4.066	154,951	4.0610	2.69%
2014-09-23	0	4.090	4.080	4.100	4.090	4.090	30,000	122,700	4.0900	3.959	3.950	3.969	3.959	3.959	30,990	3.9593	-0.49%
2014-09-22	0	4.110	4.090	4.110	-	-	0	0	-	3.979	3.959	3.979	-	-	0	-	-0.96%
2014-09-19	0	4.150	4.150	4.170	4.120	4.120	9,000	37,080	4.1200	4.017	4.017	4.037	3.988	3.988	9,297	3.9883	-0.24%
2014-09-18	0	4.160	4.160	4.180	-	-	0	0	-	4.027	4.027	4.046	-	-	0	-	0.97%
2014-09-17	0	4.120	4.120	4.140	-	-	0	0	-	3.988	3.988	4.008	-	-	0	-	0.24%
2014-09-16	0	4.110	4.100	4.110	4.110	4.110	13,000	53,430	4.1100	3.979	3.969	3.979	3.979	3.979	13,429	3.9787	-2.84%
2014-09-15	0	4.230	4.230	4.250	-	-	0	0	-	4.095	4.095	4.114	-	-	0	-	0.71%
2014-09-12	0	4.200	4.210	4.230	4.180	4.180	3,000	12,540	4.1800	4.066	4.075	4.095	4.046	4.046	3,099	4.0464	0.00%
2014-09-11	0	4.200	4.180	4.200	-	-	0	0	-	4.066	4.046	4.066	-	-	0	-	-0.47%
2014-09-10	0	4.220	4.220	4.230	4.200	4.220	80,250	338,550	4.2187	4.085	4.085	4.095	4.066	4.085	82,899	4.0839	-0.71%
2014-09-08	0	4.250	4.240	4.260	4.250	4.250	79,750	338,937	4.2500	4.114	4.105	4.124	4.114	4.114	82,382	4.1142	0.00%
2014-09-05	0	4.250	4.240	4.260	4.250	4.250	2,500	10,625	4.2500	4.114	4.105	4.124	4.114	4.114	2,583	4.1142	0.71%
2014-09-04	0	4.220	4.200	4.220	-	-	0	0	-	4.085	4.066	4.085	-	-	0	-	0.00%
2014-09-03	0	4.220	4.220	4.240	4.190	4.200	82,000	343,600	4.1902	4.085	4.085	4.105	4.056	4.066	84,707	4.0563	1.93%
2014-09-02	0	4.140	4.140	4.160	-	-	0	0	-	4.008	4.008	4.027	-	-	0	-	1.22%
2014-09-01	0	4.090	4.090	4.110	-	-	0	0	-	3.959	3.959	3.979	-	-	0	-	0.25%
2014-08-29	0	4.080	4.080	4.100	4.080	4.080	150,000	612,000	4.0800	3.950	3.950	3.969	3.950	3.950	154,951	3.9496	0.25%
2014-08-28	0	4.070	4.060	4.080	4.070	4.120	163,250	671,935	4.1160	3.940	3.930	3.950	3.940	3.988	168,639	3.9845	1.50%
2014-08-27	0	4.010	4.010	4.030	3.990	4.000	9,750	38,997	3.9997	3.882	3.882	3.901	3.863	3.872	10,072	3.8719	0.25%
2014-08-26	0	4.000	3.990	4.010	4.000	4.020	750	3,007	4.0093	3.872	3.863	3.882	3.872	3.892	775	3.8812	-0.74%
2014-08-25	0	4.030	4.030	4.040	4.020	4.060	41,250	165,850	4.0206	3.901	3.901	3.911	3.892	3.930	42,612	3.8921	-0.74%
2014-08-22	0	4.060	4.060	4.080	4.040	4.040	250	1,010	4.0400	3.930	3.930	3.950	3.911	3.911	258	3.9109	0.25%
2014-08-21	0	4.050	4.050	4.070	4.040	4.050	500	2,022	4.0440	3.921	3.921	3.940	3.911	3.921	517	3.9148	-0.74%
2014-08-20	0	4.080	4.080	4.100	4.080	4.080	250	1,020	4.0800	3.950	3.950	3.969	3.950	3.950	258	3.9496	-1.21%
2014-08-19	0	4.130	4.130	4.150	4.080	4.110	1,250	5,122	4.0976	3.998	3.998	4.017	3.950	3.979	1,291	3.9667	0.98%
2014-08-18	0	4.090	4.080	4.100	-	-	0	0	-	3.959	3.950	3.969	-	-	0	-	1.24%
2014-08-15	0	4.040	4.030	4.050	-	-	0	0	-	3.911	3.901	3.921	-	-	0	-	0.00%
2014-08-14	0	4.040	4.020	4.040	4.070	4.070	10,000	40,700	4.0700	3.911	3.892	3.911	3.940	3.940	10,330	3.9399	-1.70%
2014-08-13	0	4.110	4.120	4.140	-	-	0	0	-	3.979	3.988	4.008	-	-	0	-	1.48%
2014-08-12	0	4.050	4.050	4.070	4.000	4.000	75,000	300,000	4.0000	3.921	3.921	3.940	3.872	3.872	77,476	3.8722	0.50%
2014-08-11	0	4.030	4.030	4.050	-	-	0	0	-	3.901	3.901	3.921	-	-	0	-	1.77%
2014-08-08	0	3.960	3.960	3.980	3.960	3.960	9,500	37,620	3.9600	3.833	3.833	3.853	3.833	3.833	9,814	3.8335	-0.25%
2014-08-07	0	3.970	3.950	3.970	-	-	0	0	-	3.843	3.824	3.843	-	-	0	-	-2.46%
2014-08-06	0	4.070	4.050	4.070	-	-	0	0	-	3.940	3.921	3.940	-	-	0	-	0.00%
2014-08-05	0	4.070	4.060	4.070	4.100	4.100	20,000	82,000	4.1000	3.940	3.930	3.940	3.969	3.969	20,660	3.9690	0.99%
2014-08-04	0	4.030	4.030	4.040	4.010	4.010	10,750	43,107	4.0100	3.901	3.901	3.911	3.882	3.882	11,105	3.8818	1.77%
2014-08-01	0	3.960	3.960	3.970	3.960	3.960	1,000	3,960	3.9600	3.833	3.833	3.843	3.833	3.833	1,033	3.8335	0.00%
2014-07-31	0	3.960	3.960	3.980	3.920	3.920	68,750	269,500	3.9200	3.833	3.833	3.853	3.795	3.795	71,019	3.7947	1.28%
2014-07-30	0	3.910	3.910	3.930	-	-	0	0	-	3.785	3.785	3.804	-	-	0	-	1.30%
2014-07-29	0	3.860	3.860	3.880	3.860	3.880	41,000	158,420	3.8639	3.737	3.737	3.756	3.737	3.756	42,353	3.7404	-0.52%
2014-07-28	0	3.880	3.860	3.880	3.800	3.890	1,043,250	3,965,905	3.8015	3.756	3.737	3.756	3.679	3.766	1,077,687	3.6800	2.65%
2014-07-25	0	3.780	3.780	3.800	3.760	3.760	250	940	3.7600	3.659	3.659	3.679	3.640	3.640	258	3.6399	2.44%
2014-07-24	0	3.690	3.690	3.710	3.640	3.640	6,500	23,660	3.6400	3.572	3.572	3.591	3.524	3.524	6,715	3.5237	1.74%
2014-07-23	0	3.730	3.730	3.750	3.730	3.740	23,000	85,810	3.7309	3.511	3.511	3.530	3.511	3.520	24,435	3.5118	0.27%
2014-07-22	0	3.720	3.710	3.730	3.720	3.720	4,500	16,740	3.7200	3.502	3.492	3.511	3.502	3.502	4,781	3.5016	1.92%
2014-07-21	0	3.650	3.640	3.650	3.670	3.670	3,000	11,010	3.6700	3.436	3.426	3.436	3.455	3.455	3,187	3.4545	-1.62%
2014-07-18	0	3.710	3.710	3.720	3.710	3.720	12,000	44,620	3.7183	3.492	3.492	3.502	3.492	3.502	12,748	3.5000	0.00%
2014-07-17	0	3.710	3.710	3.730	-	-	0	0	-	3.492	3.492	3.511	-	-	0	-	0.00%
2014-07-16	0	3.710	3.710	3.730	-	-	0	0	-	3.492	3.492	3.511	-	-	0	-	0.54%
2014-07-15	0	3.690	3.690	3.710	3.680	3.680	6,500	23,920	3.6800	3.473	3.473	3.492	3.464	3.464	6,905	3.4639	0.27%
2014-07-14	0	3.680	3.680	3.700	3.680	3.680	2,000	7,360	3.6800	3.464	3.464	3.483	3.464	3.464	2,125	3.4639	-0.27%
2014-07-11	0	3.690	3.690	3.710	3.680	3.680	2,000	7,360	3.6800	3.473	3.473	3.492	3.464	3.464	2,125	3.4639	0.54%
2014-07-10	0	3.670	3.650	3.670	3.690	3.690	4,000	14,760	3.6900	3.455	3.436	3.455	3.473	3.473	4,249	3.4734	-0.81%
2014-07-09	0	3.700	3.690	3.700	-	-	0	0	-	3.483	3.473	3.483	-	-	0	-	-1.60%
2014-07-08	0	3.760	3.740	3.760	-	-	0	0	-	3.539	3.520	3.539	-	-	0	-	0.00%
2014-07-07	0	3.760	3.740	3.760	-	-	0	0	-	3.539	3.520	3.539	-	-	0	-	0.00%
2014-07-04	0	3.760	3.750	3.760	3.760	3.760	300,000	1,128,000	3.7600	3.539	3.530	3.539	3.539	3.539	318,712	3.5392	0.27%
2014-07-03	0	3.750	3.730	3.750	3.750	3.750	86,250	323,437	3.7500	3.530	3.511	3.530	3.530	3.530	91,630	3.5298	0.00%
2014-07-02	0	3.750	3.750	3.770	3.700	3.740	7,000	26,047	3.7210	3.530	3.530	3.549	3.483	3.520	7,437	3.5025	0.00%
2014-06-30	0	3.750	3.750	3.770	3.730	3.730	225,000	839,250	3.7300	3.530	3.530	3.549	3.511	3.511	239,034	3.5110	0.27%
2014-06-27	0	3.740	3.720	3.740	3.740	3.740	250	935	3.7400	3.520	3.502	3.520	3.520	3.520	266	3.5204	0.54%
2014-06-26	0	3.720	3.720	3.740	-	-	0	0	-	3.502	3.502	3.520	-	-	0	-	0.81%
2014-06-25	0	3.690	3.690	3.710	3.680	3.710	2,500	9,237	3.6948	3.473	3.473	3.492	3.464	3.492	2,656	3.4779	-0.27%
2014-06-24	0	3.700	3.690	3.700	3.710	3.710	2,000	7,420	3.7100	3.483	3.473	3.483	3.492	3.492	2,125	3.4922	0.82%
2014-06-23	0	3.670	3.660	3.680	3.700	3.700	81,750	302,475	3.7000	3.455	3.445	3.464	3.483	3.483	86,849	3.4828	0.55%
2014-06-20	0	3.650	3.660	3.670	-	-	0	0	-	3.436	3.445	3.455	-	-	0	-	0.27%
2014-06-19	0	3.640	3.630	3.650	3.640	3.690	79,500	293,170	3.6877	3.426	3.417	3.436	3.426	3.473	84,459	3.4712	-1.36%
2014-06-18	0	3.690	3.690	3.700	3.690	3.710	227,000	841,380	3.7065	3.473	3.473	3.483	3.473	3.492	241,159	3.4889	-0.81%
2014-06-17	0	3.720	3.700	3.720	3.720	3.720	2,000	7,440	3.7200	3.502	3.483	3.502	3.502	3.502	2,125	3.5016	-0.80%
2014-06-16	0	3.750	3.740	3.750	3.750	3.750	2,000	7,500	3.7500	3.530	3.520	3.530	3.530	3.530	2,125	3.5298	1.08%
2014-06-13	0	3.710	3.700	3.720	3.710	3.710	10,500	38,955	3.7100	3.492	3.483	3.502	3.492	3.492	11,155	3.4922	0.54%
2014-06-12	0	3.690	3.670	3.690	3.690	3.690	2,500	9,225	3.6900	3.473	3.455	3.473	3.473	3.473	2,656	3.4734	0.00%
2014-06-11	0	3.690	3.680	3.700	3.690	3.690	10,500	38,745	3.6900	3.473	3.464	3.483	3.473	3.473	11,155	3.4734	-0.27%
2014-06-10	0	3.700	3.690	3.700	-	-	0	0	-	3.483	3.473	3.483	-	-	0	-	-1.07%
2014-06-09	0	3.740	3.730	3.740	-	-	0	0	-	3.520	3.511	3.520	-	-	0	-	-0.27%
2014-06-06	0	3.750	3.730	3.750	-	-	0	0	-	3.530	3.511	3.530	-	-	0	-	-0.53%
2014-06-05	0	3.770	3.770	3.790	3.760	3.760	500	1,880	3.7600	3.549	3.549	3.567	3.539	3.539	531	3.5392	0.27%
2014-06-04	0	3.760	3.760	3.780	3.740	3.740	2,000	7,480	3.7400	3.539	3.539	3.558	3.520	3.520	2,125	3.5204	-1.05%
2014-06-03	0	3.800	3.780	3.800	3.800	3.800	2,000	7,600	3.8000	3.577	3.558	3.577	3.577	3.577	2,125	3.5769	1.06%
2014-05-30	0	3.760	3.750	3.760	3.760	3.760	2,000	7,520	3.7600	3.539	3.530	3.539	3.539	3.539	2,125	3.5392	0.00%
2014-05-29	0	3.760	3.750	3.760	-	-	0	0	-	3.539	3.530	3.539	-	-	0	-	-0.53%
2014-05-28	0	3.780	3.770	3.790	3.790	3.790	2,000	7,580	3.7900	3.558	3.549	3.567	3.567	3.567	2,125	3.5675	0.27%
2014-05-27	0	3.770	3.760	3.780	3.770	3.770	2,000	7,540	3.7700	3.549	3.539	3.558	3.549	3.549	2,125	3.5487	-0.79%
2014-05-26	0	3.800	3.790	3.810	3.800	3.800	4,000	15,200	3.8000	3.577	3.567	3.586	3.577	3.577	4,249	3.5769	0.00%
2014-05-23	0	3.800	3.790	3.800	3.800	3.810	4,000	15,220	3.8050	3.577	3.567	3.577	3.577	3.586	4,249	3.5816	-0.52%
2014-05-22	0	3.820	3.810	3.820	3.820	3.820	2,000	7,640	3.8200	3.596	3.586	3.596	3.596	3.596	2,125	3.5957	2.41%
2014-05-21	0	3.730	3.730	3.750	-	-	0	0	-	3.511	3.511	3.530	-	-	0	-	0.81%
2014-05-20	0	3.700	3.680	3.700	-	-	0	0	-	3.483	3.464	3.483	-	-	0	-	-0.27%
2014-05-19	0	3.710	3.710	3.730	3.690	3.690	2,000	7,380	3.6900	3.492	3.492	3.511	3.473	3.473	2,125	3.4734	-1.33%
2014-05-16	0	3.760	3.760	3.770	3.730	3.730	2,000	7,460	3.7300	3.539	3.539	3.549	3.511	3.511	2,125	3.5110	0.00%
2014-05-15	0	3.760	3.760	3.780	3.760	3.760	2,000	7,520	3.7600	3.539	3.539	3.558	3.539	3.539	2,125	3.5392	-1.57%
2014-05-14	0	3.820	3.810	3.820	3.820	3.830	5,000	19,120	3.8240	3.596	3.586	3.596	3.596	3.605	5,312	3.5995	-0.26%
2014-05-13	0	3.830	3.820	3.830	-	-	0	0	-	3.605	3.596	3.605	-	-	0	-	-0.26%
2014-05-12	0	3.840	3.830	3.840	3.720	3.860	15,750	59,110	3.7530	3.615	3.605	3.615	3.502	3.633	16,732	3.5327	4.63%
2014-05-09	0	3.670	3.670	3.690	-	-	0	0	-	3.455	3.455	3.473	-	-	0	-	0.00%
2014-05-08	0	3.670	3.650	3.670	3.700	3.700	9,000	33,300	3.7000	3.455	3.436	3.455	3.483	3.483	9,561	3.4828	1.10%
2014-05-07	0	3.630	3.610	3.630	-	-	0	0	-	3.417	3.398	3.417	-	-	0	-	0.00%
2014-05-05	0	3.630	3.640	3.650	-	-	0	0	-	3.417	3.426	3.436	-	-	0	-	0.28%
2014-05-02	0	3.620	3.610	3.630	3.620	3.620	2,000	7,240	3.6200	3.407	3.398	3.417	3.407	3.407	2,125	3.4075	-0.55%
2014-04-30	0	3.640	3.630	3.650	3.620	3.620	2,000	7,240	3.6200	3.426	3.417	3.436	3.407	3.407	2,125	3.4075	-0.55%
2014-04-29	0	3.660	3.660	3.680	-	-	0	0	-	3.445	3.445	3.464	-	-	0	-	1.39%
2014-04-28	0	3.610	3.600	3.610	3.610	3.640	5,250	19,042	3.6270	3.398	3.389	3.398	3.398	3.426	5,577	3.4141	-2.96%
2014-04-25	0	3.720	3.710	3.720	3.730	3.730	2,000	7,460	3.7300	3.502	3.492	3.502	3.511	3.511	2,125	3.5110	-0.53%
2014-04-24	0	3.740	3.740	3.760	-	-	0	0	-	3.520	3.520	3.539	-	-	0	-	0.00%
2014-04-23	0	3.740	3.730	3.740	3.730	3.760	21,500	80,380	3.7386	3.520	3.511	3.520	3.511	3.539	22,841	3.5191	-0.53%
2014-04-22	0	3.760	3.740	3.760	-	-	0	0	-	3.539	3.520	3.539	-	-	0	-	-0.79%
2014-04-17	0	3.790	3.780	3.790	-	-	0	0	-	3.567	3.558	3.567	-	-	0	-	-0.52%
2014-04-16	0	3.810	3.810	3.830	-	-	0	0	-	3.586	3.586	3.605	-	-	0	-	0.00%
2014-04-15	0	3.810	3.800	3.820	-	-	0	0	-	3.586	3.577	3.596	-	-	0	-	-2.06%
2014-04-14	0	3.890	3.890	3.910	3.850	3.850	9,500	36,575	3.8500	3.662	3.662	3.680	3.624	3.624	10,093	3.6240	0.00%
2014-04-11	0	3.890	3.870	3.890	-	-	0	0	-	3.662	3.643	3.662	-	-	0	-	-0.51%
2014-04-10	0	3.910	3.910	3.930	-	-	0	0	-	3.680	3.680	3.699	-	-	0	-	0.26%
2014-04-09	0	3.900	3.890	3.910	3.900	3.900	2,250	8,775	3.9000	3.671	3.662	3.680	3.671	3.671	2,390	3.6710	1.30%
2014-04-08	0	3.850	3.830	3.850	3.840	3.860	152,000	583,720	3.8403	3.624	3.605	3.624	3.615	3.633	161,481	3.6148	2.12%
2014-04-07	0	3.770	3.760	3.780	3.770	3.770	152,000	573,040	3.7700	3.549	3.539	3.558	3.549	3.549	161,481	3.5487	0.80%
2014-04-04	0	3.740	3.740	3.760	-	-	0	0	-	3.520	3.520	3.539	-	-	0	-	0.00%
2014-04-03	0	3.740	3.740	3.760	3.740	3.760	5,250	19,655	3.7438	3.520	3.520	3.539	3.520	3.539	5,577	3.5240	-1.06%
2014-04-02	0	3.780	3.770	3.790	3.780	3.780	5,750	21,735	3.7800	3.558	3.549	3.567	3.558	3.558	6,109	3.5581	0.80%
2014-04-01	0	3.750	3.750	3.770	-	-	0	0	-	3.530	3.530	3.549	-	-	0	-	0.81%
2014-03-31	0	3.720	3.720	3.740	3.720	3.720	6,000	22,320	3.7200	3.502	3.502	3.520	3.502	3.502	6,374	3.5016	-0.27%
2014-03-28	0	3.730	3.710	3.730	3.740	3.750	10,000	37,405	3.7405	3.511	3.492	3.511	3.520	3.530	10,624	3.5209	-0.53%
2014-03-27	0	3.750	3.740	3.750	-	-	0	0	-	3.530	3.520	3.530	-	-	0	-	-1.06%
2014-03-26	0	3.790	3.790	3.800	3.790	3.790	15,250	57,797	3.7900	3.567	3.567	3.577	3.567	3.567	16,201	3.5675	-0.79%
2014-03-25	0	3.820	3.810	3.820	3.810	3.820	15,750	60,152	3.8192	3.596	3.586	3.596	3.586	3.596	16,732	3.5949	0.26%
2014-03-24	0	3.810	3.810	3.830	3.810	3.810	15,000	57,150	3.8100	3.586	3.586	3.605	3.586	3.586	15,936	3.5863	0.79%
2014-03-21	0	3.780	3.770	3.790	3.650	3.800	112,500	421,730	3.7487	3.558	3.549	3.567	3.436	3.577	119,517	3.5286	3.28%
2014-03-20	0	3.660	3.640	3.660	-	-	0	0	-	3.445	3.426	3.445	-	-	0	-	-1.61%
2014-03-19	0	3.720	3.710	3.730	3.670	3.740	10,000	36,810	3.6810	3.502	3.492	3.511	3.455	3.520	10,624	3.4649	-0.53%
2014-03-18	0	3.740	3.720	3.740	-	-	0	0	-	3.520	3.502	3.520	-	-	0	-	-0.53%
2014-03-17	0	3.760	3.760	3.780	3.750	3.760	18,250	68,470	3.7518	3.539	3.539	3.558	3.530	3.539	19,388	3.5315	0.00%
2014-03-14	0	3.760	3.740	3.760	-	-	0	0	-	3.539	3.520	3.539	-	-	0	-	-0.79%
2014-03-13	0	3.790	3.780	3.790	3.790	3.800	4,000	15,180	3.7950	3.567	3.558	3.567	3.567	3.577	4,249	3.5722	1.34%
2014-03-12	0	3.740	3.740	3.760	3.700	3.700	2,000	7,400	3.7000	3.520	3.520	3.539	3.483	3.483	2,125	3.4828	-0.53%
2014-03-11	0	3.760	3.750	3.770	3.770	3.770	2,500	9,425	3.7700	3.539	3.530	3.549	3.549	3.549	2,656	3.5487	0.00%
2014-03-10	0	3.760	3.750	3.770	3.760	3.830	4,750	18,025	3.7947	3.539	3.530	3.549	3.539	3.605	5,046	3.5719	-3.84%
2014-03-07	0	3.910	3.890	3.910	3.900	3.920	8,500	33,190	3.9047	3.680	3.662	3.680	3.671	3.690	9,030	3.6755	0.26%
2014-03-06	0	3.900	3.910	3.920	3.880	3.880	500	1,940	3.8800	3.671	3.680	3.690	3.652	3.652	531	3.6522	0.26%
2014-03-05	0	3.890	3.890	3.910	-	-	0	0	-	3.662	3.662	3.680	-	-	0	-	0.00%
2014-03-04	0	3.890	3.890	3.910	3.890	3.890	2,000	7,780	3.8900	3.662	3.662	3.680	3.662	3.662	2,125	3.6616	-1.52%
2014-03-03	0	3.950	3.930	3.950	3.950	3.950	19,000	75,050	3.9500	3.718	3.699	3.718	3.718	3.718	20,185	3.7181	0.77%
2014-02-28	0	3.920	3.910	3.930	3.900	3.940	19,750	77,507	3.9244	3.690	3.680	3.699	3.671	3.709	20,982	3.6940	-1.01%
2014-02-27	0	3.960	3.960	3.980	3.960	3.960	6,500	25,740	3.9600	3.728	3.728	3.746	3.728	3.728	6,905	3.7275	1.28%
2014-02-26	0	3.910	3.910	3.930	3.900	3.900	2,250	8,775	3.9000	3.680	3.680	3.699	3.671	3.671	2,390	3.6710	0.26%
2014-02-25	0	3.900	3.890	3.910	4.010	4.010	6,500	26,065	4.0100	3.671	3.662	3.680	3.775	3.775	6,905	3.7746	-3.23%
2014-02-24	0	4.030	4.030	4.040	4.020	4.090	17,000	68,880	4.0518	3.793	3.793	3.803	3.784	3.850	18,060	3.8139	-2.66%
2014-02-21	0	4.140	4.130	4.150	4.140	4.170	9,250	38,370	4.1481	3.897	3.888	3.906	3.897	3.925	9,827	3.9046	-2.36%
2014-02-20	0	4.240	4.240	4.260	-	-	0	0	-	3.991	3.991	4.010	-	-	0	-	2.17%
2014-02-19	0	4.150	4.150	4.170	4.100	4.100	6,500	26,650	4.1000	3.906	3.906	3.925	3.859	3.859	6,905	3.8593	0.73%
2014-02-18	0	4.120	4.100	4.120	4.140	4.140	3,000	12,420	4.1400	3.878	3.859	3.878	3.897	3.897	3,187	3.8969	-0.96%
2014-02-17	0	4.160	4.150	4.170	4.140	4.160	13,000	53,950	4.1500	3.916	3.906	3.925	3.897	3.916	13,811	3.9063	0.73%
2014-02-14	0	4.130	4.120	4.140	4.120	4.130	37,000	152,732	4.1279	3.888	3.878	3.897	3.878	3.888	39,308	3.8855	0.73%
2014-02-13	0	4.100	4.090	4.110	4.100	4.120	30,000	123,300	4.1100	3.859	3.850	3.869	3.859	3.878	31,871	3.8687	-1.68%
2014-02-12	0	4.170	4.170	4.180	-	-	0	0	-	3.925	3.925	3.935	-	-	0	-	0.72%
2014-02-11	0	4.140	4.130	4.150	-	-	0	0	-	3.897	3.888	3.906	-	-	0	-	2.73%
2014-02-10	0	4.030	4.030	4.050	-	-	0	0	-	3.793	3.793	3.812	-	-	0	-	1.26%
2014-02-07	0	3.980	3.980	4.000	-	-	0	0	-	3.746	3.746	3.765	-	-	0	-	3.11%
2014-02-06	0	3.860	3.850	3.870	-	-	0	0	-	3.633	3.624	3.643	-	-	0	-	0.00%
2014-02-05	0	3.860	3.860	3.880	3.860	3.860	500	1,930	3.8600	3.633	3.633	3.652	3.633	3.633	531	3.6334	-0.77%
2014-02-04	0	3.890	3.880	3.900	3.880	3.890	6,250	24,302	3.8883	3.662	3.652	3.671	3.652	3.662	6,640	3.6600	-3.23%
2014-01-30	0	4.020	-	-	4.000	4.010	9,500	38,010	4.0011	3.784	-	-	3.765	3.775	10,093	3.7661	-0.74%
2014-01-29	0	4.050	4.030	4.050	-	-	0	0	-	3.812	3.793	3.812	-	-	0	-	-0.98%
2014-01-28	0	4.090	4.070	4.090	-	-	0	0	-	3.850	3.831	3.850	-	-	0	-	-0.49%
2014-01-27	0	4.110	4.090	4.110	4.120	4.120	1,000	4,120	4.1200	3.869	3.850	3.869	3.878	3.878	1,062	3.8781	-0.96%
2014-01-24	0	4.150	4.150	4.170	-	-	0	0	-	3.906	3.906	3.925	-	-	0	-	0.73%
2014-01-23	0	4.120	4.100	4.120	4.130	4.130	250	1,032	4.1280	3.878	3.859	3.878	3.888	3.888	266	3.8856	-0.48%
2014-01-22	0	4.140	4.130	4.150	4.140	4.140	1,500	6,210	4.1400	3.897	3.888	3.906	3.897	3.897	1,594	3.8969	2.22%
2014-01-21	0	4.050	4.050	4.070	-	-	0	0	-	3.812	3.812	3.831	-	-	0	-	0.25%
2014-01-20	0	4.040	4.020	4.040	4.050	4.080	1,000	4,065	4.0650	3.803	3.784	3.803	3.812	3.840	1,062	3.8263	-0.98%
2014-01-17	0	4.080	4.070	4.090	-	-	0	0	-	3.840	3.831	3.850	-	-	0	-	-1.69%
2014-01-16	0	4.150	4.140	4.150	4.160	4.170	220,250	916,242	4.1600	3.906	3.897	3.906	3.916	3.925	233,988	3.9158	-0.24%
2014-01-15	0	4.160	4.150	4.170	-	-	0	0	-	3.916	3.906	3.925	-	-	0	-	0.00%
2014-01-14	0	4.160	4.160	4.180	4.140	4.140	2,000	8,280	4.1400	3.916	3.916	3.935	3.897	3.897	2,125	3.8969	0.48%
2014-01-13	0	4.140	4.120	4.140	4.140	4.140	250	1,035	4.1400	3.897	3.878	3.897	3.897	3.897	266	3.8969	-1.19%
2014-01-10	0	4.190	4.170	4.190	4.190	4.190	2,500	10,475	4.1900	3.944	3.925	3.944	3.944	3.944	2,656	3.9440	-0.24%
2014-01-09	0	4.200	4.170	4.190	-	-	0	0	-	3.953	3.925	3.944	-	-	0	-	0.00%
2014-01-08	0	4.200	4.180	4.190	4.200	4.210	1,750	7,352	4.2011	3.953	3.935	3.944	3.953	3.963	1,859	3.9545	-0.71%
2014-01-07	0	4.230	4.230	4.240	4.230	4.250	6,000	25,480	4.2467	3.982	3.982	3.991	3.982	4.000	6,374	3.9973	-0.70%
2014-01-06	0	4.260	4.230	4.250	4.260	4.260	250	1,065	4.2600	4.010	3.982	4.000	4.010	4.010	266	4.0099	-2.07%
2014-01-03	0	4.350	4.340	4.360	4.350	4.350	5,000	21,750	4.3500	4.095	4.085	4.104	4.095	4.095	5,312	4.0946	-0.91%
2014-01-02	0	4.390	4.390	4.410	4.390	4.440	500	2,207	4.4140	4.132	4.132	4.151	4.132	4.179	531	4.1549	-1.13%
2013-12-31	0	4.440	-	5.450	-	-	0	0	-	4.179	-	5.130	-	-	0	-	0.68%
2013-12-30	0	4.410	4.400	4.420	-	-	0	0	-	4.151	4.142	4.160	-	-	0	-	0.00%
2013-12-27	0	4.410	4.400	4.420	4.400	4.410	1,500	6,602	4.4013	4.151	4.142	4.160	4.142	4.151	1,594	4.1429	-1.78%
2013-12-24	0	4.490	4.480	5.450	-	-	0	0	-	4.226	4.217	5.130	-	-	0	-	0.22%
2013-12-23	0	4.480	4.470	4.490	-	-	0	0	-	4.217	4.208	4.226	-	-	0	-	0.00%
2013-12-20	0	4.480	4.490	4.510	4.480	4.480	500	2,240	4.4800	4.217	4.226	4.245	4.217	4.217	531	4.2170	-1.75%
2013-12-19	0	4.560	4.540	4.560	-	-	0	0	-	4.292	4.273	4.292	-	-	0	-	-0.87%
2013-12-18	0	4.600	4.590	4.610	-	-	0	0	-	4.330	4.321	4.339	-	-	0	-	0.00%
2013-12-17	0	4.600	4.580	4.600	-	-	0	0	-	4.330	4.311	4.330	-	-	0	-	-0.43%
2013-12-16	0	4.620	4.600	4.620	-	-	0	0	-	4.349	4.330	4.349	-	-	0	-	-1.49%
2013-12-13	0	4.690	4.670	4.690	-	-	0	0	-	4.415	4.396	4.415	-	-	0	-	-1.26%
2013-12-12	0	4.750	4.740	4.760	4.750	4.750	62,000	294,500	4.7500	4.471	4.462	4.481	4.471	4.471	65,867	4.4711	0.00%
2013-12-11	0	4.750	4.740	4.760	4.750	4.780	7,500	35,820	4.7760	4.471	4.462	4.481	4.471	4.499	7,968	4.4956	-1.66%
2013-12-10	0	4.830	4.810	4.830	4.830	4.830	2,250	10,867	4.8298	4.546	4.528	4.546	4.546	4.546	2,390	4.5462	-0.21%
2013-12-09	0	4.840	4.840	4.860	-	-	0	0	-	4.556	4.556	4.575	-	-	0	-	0.00%
2013-12-06	0	4.840	4.820	4.840	4.870	4.870	1,000	4,870	4.8700	4.556	4.537	4.556	4.584	4.584	1,062	4.5841	-1.63%
2013-12-05	0	4.920	4.920	4.940	-	-	0	0	-	4.631	4.631	4.650	-	-	0	-	0.00%
2013-12-04	0	4.920	4.910	4.930	-	-	0	0	-	4.631	4.622	4.641	-	-	0	-	0.82%
2013-12-03	0	4.880	4.880	4.900	-	-	0	0	-	4.593	4.593	4.612	-	-	0	-	0.21%
2013-12-02	0	4.870	4.850	4.870	-	-	0	0	-	4.584	4.565	4.584	-	-	0	-	-0.61%
2013-11-29	0	4.900	4.890	4.910	4.900	4.900	10,000	49,000	4.9000	4.612	4.603	4.622	4.612	4.612	10,624	4.6123	0.00%
2013-11-28	0	4.900	4.890	4.910	4.890	4.970	10,000	49,300	4.9300	4.612	4.603	4.622	4.603	4.678	10,624	4.6406	1.03%
2013-11-27	0	4.850	4.850	4.870	-	-	0	0	-	4.565	4.565	4.584	-	-	0	-	0.83%
2013-11-26	0	4.810	4.780	4.800	4.810	4.810	6,000	28,860	4.8100	4.528	4.499	4.518	4.528	4.528	6,374	4.5276	-0.62%
2013-11-25	0	4.840	4.820	4.840	-	-	0	0	-	4.556	4.537	4.556	-	-	0	-	-1.83%
2013-11-22	0	4.930	4.910	4.930	4.960	4.960	7,250	35,960	4.9600	4.641	4.622	4.641	4.669	4.669	7,702	4.6688	0.00%
2013-11-21	0	4.930	4.930	4.950	-	-	0	0	-	4.641	4.641	4.659	-	-	0	-	1.02%
2013-11-20	0	4.880	4.880	4.900	4.850	4.920	15,250	74,750	4.9016	4.593	4.593	4.612	4.565	4.631	16,201	4.6139	-0.41%
2013-11-19	0	4.900	4.900	4.920	-	-	0	0	-	4.612	4.612	4.631	-	-	0	-	0.00%
2013-11-18	0	4.900	4.900	4.920	-	-	0	0	-	4.612	4.612	4.631	-	-	0	-	2.08%
2013-11-15	0	4.800	4.780	4.800	4.800	4.800	62,000	297,600	4.8000	4.518	4.499	4.518	4.518	4.518	65,867	4.5182	1.91%
2013-11-14	0	4.710	4.690	4.710	4.730	4.730	250	1,182	4.7280	4.433	4.415	4.433	4.452	4.452	266	4.4504	0.21%
2013-11-13	0	4.700	4.680	4.700	-	-	0	0	-	4.424	4.405	4.424	-	-	0	-	-1.88%
2013-11-12	0	4.790	4.770	4.790	-	-	0	0	-	4.509	4.490	4.509	-	-	0	-	-0.21%
2013-11-11	0	4.800	4.790	4.810	-	-	0	0	-	4.518	4.509	4.528	-	-	0	-	0.00%
2013-11-08	0	4.800	4.780	4.800	4.800	4.880	10,250	49,920	4.8702	4.518	4.499	4.518	4.518	4.593	10,889	4.5843	-1.64%
2013-11-07	0	4.880	4.860	4.880	4.880	4.880	250	1,220	4.8800	4.593	4.575	4.593	4.593	4.593	266	4.5935	0.00%
2013-11-06	0	4.880	4.860	4.880	4.870	4.880	20,000	97,500	4.8750	4.593	4.575	4.593	4.584	4.593	21,247	4.5888	2.09%
2013-11-05	0	4.780	4.770	4.790	-	-	0	0	-	4.499	4.490	4.509	-	-	0	-	0.00%
2013-11-04	0	4.780	4.780	4.800	-	-	0	0	-	4.499	4.499	4.518	-	-	0	-	0.21%
2013-11-01	0	4.770	4.750	4.770	-	-	0	0	-	4.490	4.471	4.490	-	-	0	-	-0.42%
2013-10-31	0	4.790	4.780	4.800	4.790	4.900	1,250	6,097	4.8776	4.509	4.499	4.518	4.509	4.612	1,328	4.5912	-1.24%
2013-10-30	0	4.850	4.850	4.870	-	-	0	0	-	4.565	4.565	4.584	-	-	0	-	2.54%
2013-10-29	0	4.730	4.730	4.750	4.720	4.770	11,000	52,420	4.7655	4.452	4.452	4.471	4.443	4.490	11,686	4.4857	-0.42%
2013-10-28	0	4.750	4.750	4.770	-	-	0	0	-	4.471	4.471	4.490	-	-	0	-	0.00%
2013-10-25	0	4.750	4.730	4.750	4.790	4.810	345,000	1,656,450	4.8013	4.471	4.452	4.471	4.509	4.528	366,519	4.5194	-1.66%
2013-10-24	0	4.830	4.810	4.830	-	-	0	0	-	4.546	4.528	4.546	-	-	0	-	-1.83%
2013-10-23	0	4.920	-	5.450	-	-	0	0	-	4.631	-	5.130	-	-	0	-	-1.01%
2013-10-22	0	4.970	4.960	4.980	4.970	4.970	50,000	248,500	4.9700	4.678	4.669	4.688	4.678	4.678	53,119	4.6782	0.81%
2013-10-21	0	4.930	4.920	4.940	4.930	4.930	5,000	24,650	4.9300	4.641	4.631	4.650	4.641	4.641	5,312	4.6406	1.44%
2013-10-18	0	4.860	4.860	4.880	-	-	0	0	-	4.575	4.575	4.593	-	-	0	-	0.00%
2013-10-17	0	4.860	4.850	4.870	4.860	4.860	22,000	106,920	4.8600	4.575	4.565	4.584	4.575	4.575	23,372	4.5747	0.00%
2013-10-16	0	4.860	4.840	4.860	-	-	0	0	-	4.575	4.556	4.575	-	-	0	-	-0.82%
2013-10-15	0	4.900	4.900	4.920	-	-	0	0	-	4.612	4.612	4.631	-	-	0	-	0.82%
2013-10-11	0	4.860	4.840	4.860	4.870	4.870	3,000	14,610	4.8700	4.575	4.556	4.575	4.584	4.584	3,187	4.5841	1.25%
2013-10-10	0	4.800	4.780	4.800	-	-	0	0	-	4.518	4.499	4.518	-	-	0	-	0.00%
2013-10-09	0	4.800	4.800	4.820	-	-	0	0	-	4.518	4.518	4.537	-	-	0	-	0.63%
2013-10-08	0	4.770	4.770	4.790	-	-	0	0	-	4.490	4.490	4.509	-	-	0	-	0.85%
2013-10-07	0	4.730	4.710	4.730	-	-	0	0	-	4.452	4.433	4.452	-	-	0	-	-0.21%
2013-10-04	0	4.740	4.740	4.750	-	-	0	0	-	4.462	4.462	4.471	-	-	0	-	0.21%
2013-10-03	0	4.730	4.730	4.750	-	-	0	0	-	4.452	4.452	4.471	-	-	0	-	0.85%
2013-10-02	0	4.690	4.670	4.690	-	-	0	0	-	4.415	4.396	4.415	-	-	0	-	-1.05%
2013-09-30	0	4.740	4.730	4.750	4.740	4.740	1,000	4,740	4.7400	4.462	4.452	4.471	4.462	4.462	1,062	4.4617	0.85%
2013-09-27	0	4.700	4.690	4.710	4.600	4.600	1,000	4,600	4.6000	4.424	4.415	4.433	4.330	4.330	1,062	4.3299	0.00%
2013-09-26	0	4.700	4.680	4.700	4.740	4.740	69,500	329,430	4.7400	4.424	4.405	4.424	4.462	4.462	73,835	4.4617	-1.47%
2013-09-25	0	4.770	4.750	4.770	-	-	0	0	-	4.490	4.471	4.490	-	-	0	-	-0.63%
2013-09-24	0	4.800	4.800	4.820	4.800	4.840	19,000	91,360	4.8084	4.518	4.518	4.537	4.518	4.556	20,185	4.5261	-2.04%
2013-09-23	0	4.900	4.890	4.910	4.900	4.900	50,000	245,000	4.9000	4.612	4.603	4.622	4.612	4.612	53,119	4.6123	-0.61%
2013-09-19	0	4.930	4.910	4.930	4.930	4.930	10,000	49,300	4.9300	4.641	4.622	4.641	4.641	4.641	10,624	4.6406	2.49%
2013-09-18	0	4.810	4.790	4.810	-	-	0	0	-	4.528	4.509	4.528	-	-	0	-	-0.21%
2013-09-17	0	4.820	4.820	4.840	4.810	4.870	46,000	222,640	4.8400	4.537	4.537	4.556	4.528	4.584	48,869	4.5558	-2.23%
2013-09-16	0	4.930	4.910	4.930	4.950	4.970	16,250	80,757	4.9697	4.641	4.622	4.641	4.659	4.678	17,264	4.6779	-1.00%
2013-09-13	0	4.980	4.950	4.970	-	-	0	0	-	4.688	4.659	4.678	-	-	0	-	-0.80%
2013-09-12	0	5.020	5.000	5.020	5.020	5.020	5,000	25,100	5.0200	4.725	4.706	4.725	4.725	4.725	5,312	4.7253	-0.79%
2013-09-11	0	5.060	5.040	5.060	5.070	5.080	8,000	40,590	5.0738	4.763	4.744	4.763	4.772	4.782	8,499	4.7759	1.20%
2013-09-10	0	5.000	5.000	5.020	-	-	0	0	-	4.706	4.706	4.725	-	-	0	-	2.46%
2013-09-09	0	4.880	4.870	4.890	4.880	4.880	30,000	146,400	4.8800	4.593	4.584	4.603	4.593	4.593	31,871	4.5935	2.09%
2013-09-06	0	4.780	4.780	4.800	-	-	0	0	-	4.499	4.499	4.518	-	-	0	-	0.63%
2013-09-05	0	4.750	4.730	4.750	-	-	0	0	-	4.471	4.452	4.471	-	-	0	-	-0.63%
2013-09-04	0	4.780	4.780	4.800	-	-	0	0	-	4.499	4.499	4.518	-	-	0	-	0.42%
2013-09-03	0	4.760	4.760	4.780	-	-	0	0	-	4.481	4.481	4.499	-	-	0	-	0.85%
2013-09-02	0	4.720	4.720	4.740	-	-	0	0	-	4.443	4.443	4.462	-	-	0	-	0.43%
2013-08-30	0	4.700	4.680	4.700	4.700	4.700	30,000	141,000	4.7000	4.424	4.405	4.424	4.424	4.424	31,871	4.4241	-0.84%
2013-08-29	0	4.740	4.740	4.760	4.730	4.730	35,000	165,550	4.7300	4.462	4.462	4.481	4.452	4.452	37,183	4.4523	-1.25%
2013-08-28	0	4.800	4.800	4.820	-	-	0	0	-	4.518	4.518	4.537	-	-	0	-	0.63%
2013-08-27	0	4.770	4.750	4.770	4.770	4.770	8,000	38,160	4.7700	4.490	4.471	4.490	4.490	4.490	8,499	4.4899	0.00%
2013-08-26	0	4.770	4.760	4.780	4.770	4.770	6,000	28,620	4.7700	4.490	4.481	4.499	4.490	4.490	6,374	4.4899	2.14%
2013-08-23	0	4.670	4.660	4.680	4.670	4.760	750	3,525	4.7000	4.396	4.386	4.405	4.396	4.481	797	4.4241	-2.71%
2013-08-22	0	4.800	4.790	4.810	-	-	0	0	-	4.518	4.509	4.528	-	-	0	-	-0.21%
2013-08-21	0	4.810	4.810	4.830	-	-	0	0	-	4.528	4.528	4.546	-	-	0	-	0.84%
2013-08-20	0	4.770	4.750	4.770	-	-	0	0	-	4.490	4.471	4.490	-	-	0	-	-1.45%
2013-08-19	0	4.840	4.820	4.840	-	-	0	0	-	4.556	4.537	4.556	-	-	0	-	-0.41%
2013-08-16	0	4.860	4.850	4.870	4.860	4.860	6,000	29,160	4.8600	4.575	4.565	4.584	4.575	4.575	6,374	4.5747	-0.41%
2013-08-15	0	4.880	4.850	4.870	-	-	0	0	-	4.593	4.565	4.584	-	-	0	-	-1.01%
2013-08-13	0	4.930	4.920	4.940	-	-	0	0	-	4.641	4.631	4.650	-	-	0	-	0.00%
2013-08-12	0	4.930	4.930	4.950	-	-	0	0	-	4.641	4.641	4.659	-	-	0	-	4.89%
2013-08-09	0	4.700	4.700	4.720	-	-	0	0	-	4.424	4.424	4.443	-	-	0	-	1.73%
2013-08-08	0	4.620	4.610	4.630	-	-	0	0	-	4.349	4.339	4.358	-	-	0	-	-0.43%
2013-08-07	0	4.640	4.620	4.640	4.680	4.710	105,000	492,600	4.6914	4.368	4.349	4.368	4.405	4.433	111,549	4.4160	-0.85%
2013-08-06	0	4.680	4.680	4.700	-	-	0	0	-	4.405	4.405	4.424	-	-	0	-	1.30%
2013-08-05	0	4.620	4.620	4.640	-	-	0	0	-	4.349	4.349	4.368	-	-	0	-	0.43%
2013-08-02	0	4.600	4.580	4.600	4.590	4.600	38,250	175,887	4.5984	4.330	4.311	4.330	4.321	4.330	40,636	4.3284	0.88%
2013-08-01	0	4.560	4.560	4.580	-	-	0	0	-	4.292	4.292	4.311	-	-	0	-	2.70%
2013-07-31	0	4.440	4.420	4.440	4.440	4.440	1,250	5,550	4.4400	4.179	4.160	4.179	4.179	4.179	1,328	4.1793	0.23%
2013-07-30	0	4.430	4.430	4.450	-	-	0	0	-	4.170	4.170	4.189	-	-	0	-	0.45%
2013-07-29	0	4.410	4.390	4.410	4.420	4.460	41,500	184,402	4.4434	4.151	4.132	4.151	4.160	4.198	44,088	4.1825	-2.22%
2013-07-26	0	4.510	4.500	4.520	4.490	4.510	27,000	121,492	4.4997	4.245	4.236	4.255	4.226	4.245	28,684	4.2355	0.22%
2013-07-25	0	4.500	4.490	4.510	4.500	4.500	7,250	32,625	4.5000	4.236	4.226	4.245	4.236	4.236	7,702	4.2358	-0.17%
2013-07-24	0	4.600	4.600	4.620	4.570	4.580	75,250	344,262	4.5749	4.243	4.243	4.261	4.215	4.225	81,581	4.2199	-0.65%
2013-07-23	0	4.630	4.630	4.650	-	-	0	0	-	4.271	4.271	4.289	-	-	0	-	2.43%
2013-07-22	0	4.520	4.510	4.530	4.510	4.510	1,000	4,510	4.5100	4.169	4.160	4.178	4.160	4.160	1,084	4.1600	-0.88%
2013-07-19	0	4.560	4.540	4.560	-	-	0	0	-	4.206	4.188	4.206	-	-	0	-	-1.72%
2013-07-18	0	4.640	4.620	4.640	-	-	0	0	-	4.280	4.261	4.280	-	-	0	-	-1.49%
2013-07-17	0	4.710	4.690	4.710	4.790	4.790	3,000	14,370	4.7900	4.344	4.326	4.344	4.418	4.418	3,252	4.4183	0.00%
2013-07-16	0	4.710	4.690	4.710	4.710	4.710	13,000	61,230	4.7100	4.344	4.326	4.344	4.344	4.344	14,094	4.3445	-0.42%
2013-07-15	0	4.730	4.720	4.740	4.710	4.730	21,250	100,387	4.7241	4.363	4.354	4.372	4.344	4.363	23,038	4.3575	0.21%
2013-07-12	0	4.720	4.710	4.730	4.720	4.820	21,250	102,120	4.8056	4.354	4.344	4.363	4.354	4.446	23,038	4.4327	-2.68%
2013-07-11	0	4.850	4.850	4.870	-	-	0	0	-	4.474	4.474	4.492	-	-	0	-	3.85%
2013-07-10	0	4.670	4.670	4.690	4.500	4.550	12,750	57,675	4.5235	4.308	4.308	4.326	4.151	4.197	13,823	4.1725	3.09%
2013-07-09	0	4.530	4.510	4.530	-	-	0	0	-	4.178	4.160	4.178	-	-	0	-	0.00%
2013-07-08	0	4.530	4.510	4.530	4.600	4.600	2,000	9,200	4.6000	4.178	4.160	4.178	4.243	4.243	2,168	4.2430	-4.43%
2013-07-05	0	4.740	4.720	4.740	-	-	0	0	-	4.372	4.354	4.372	-	-	0	-	-0.84%
2013-07-04	0	4.780	4.750	4.770	4.650	4.810	1,750	8,257	4.7183	4.409	4.381	4.400	4.289	4.437	1,897	4.3521	1.70%
2013-07-03	0	4.700	4.680	4.700	-	-	0	0	-	4.335	4.317	4.335	-	-	0	-	-0.21%
2013-07-02	0	4.710	4.710	4.730	4.700	4.730	750	3,540	4.7200	4.344	4.344	4.363	4.335	4.363	813	4.3537	-0.42%
2013-06-28	0	4.730	4.730	4.750	4.680	4.680	16,000	74,880	4.6800	4.363	4.363	4.381	4.317	4.317	17,346	4.3168	1.50%
2013-06-27	0	4.660	4.630	4.650	-	-	0	0	-	4.298	4.271	4.289	-	-	0	-	-1.48%
2013-06-26	0	4.730	4.730	4.750	4.680	4.680	1,000	4,680	4.6800	4.363	4.363	4.381	4.317	4.317	1,084	4.3168	-0.21%
2013-06-25	0	4.740	4.740	4.760	4.560	4.810	300,000	1,404,600	4.6820	4.372	4.372	4.391	4.206	4.437	325,239	4.3187	-2.47%
2013-06-24	0	4.860	4.820	4.840	4.970	4.970	1,500	7,455	4.9700	4.483	4.446	4.464	4.584	4.584	1,626	4.5843	-5.45%
2013-06-21	0	5.140	5.110	5.130	5.160	5.160	250	1,290	5.1600	4.741	4.713	4.732	4.760	4.760	271	4.7596	-0.96%
2013-06-20	0	5.190	5.160	5.180	5.200	5.290	106,000	558,650	5.2703	4.787	4.760	4.778	4.796	4.879	114,918	4.8613	-2.63%
2013-06-19	0	5.330	5.310	5.330	5.250	5.350	10,000	53,000	5.3000	4.916	4.898	4.916	4.843	4.935	10,841	4.8887	-0.74%
2013-06-18	0	5.370	5.360	5.380	-	-	0	0	-	4.953	4.944	4.963	-	-	0	-	0.00%
2013-06-17	0	5.370	5.350	5.370	5.390	5.390	1,000	5,390	5.3900	4.953	4.935	4.953	4.972	4.972	1,084	4.9717	-0.19%
2013-06-14	0	5.380	-	-	5.380	5.440	105,000	566,500	5.3952	4.963	-	-	4.963	5.018	113,834	4.9766	-1.28%
2013-06-13	0	5.450	5.450	5.470	5.450	5.450	1,000	5,450	5.4500	5.027	5.027	5.046	5.027	5.027	1,084	5.0271	-2.50%
2013-06-11	0	5.590	5.570	5.590	-	-	0	0	-	5.156	5.138	5.156	-	-	0	-	-1.41%
2013-06-10	0	5.670	5.660	5.680	-	-	0	0	-	5.230	5.221	5.239	-	-	0	-	0.00%
2013-06-07	0	5.670	5.670	5.690	5.670	5.670	5,000	28,350	5.6700	5.230	5.230	5.248	5.230	5.230	5,421	5.2300	-2.24%
2013-06-06	0	5.800	5.780	5.800	5.800	5.800	4,000	23,200	5.8000	5.350	5.331	5.350	5.350	5.350	4,337	5.3499	-1.19%
2013-06-05	0	5.870	5.870	5.890	-	-	0	0	-	5.414	5.414	5.433	-	-	0	-	0.69%
2013-06-04	0	5.830	5.810	5.830	-	-	0	0	-	5.378	5.359	5.378	-	-	0	-	-1.35%
2013-06-03	0	5.910	5.890	5.910	-	-	0	0	-	5.451	5.433	5.451	-	-	0	-	0.00%
2013-05-31	0	5.910	5.920	5.940	5.900	5.950	9,000	53,350	5.9278	5.451	5.461	5.479	5.442	5.488	9,757	5.4678	-1.17%
2013-05-30	0	5.980	5.950	5.980	-	-	0	0	-	5.516	5.488	5.516	-	-	0	-	-0.17%
2013-05-29	0	5.990	5.970	5.990	6.000	6.000	1,000	6,000	6.0000	5.525	5.507	5.525	5.534	5.534	1,084	5.5344	-0.50%
2013-05-28	0	6.020	6.020	6.040	-	-	0	0	-	5.553	5.553	5.571	-	-	0	-	1.35%
2013-05-27	0	5.940	5.920	5.940	5.960	5.960	1,000	5,960	5.9600	5.479	5.461	5.479	5.497	5.497	1,084	5.4975	0.85%
2013-05-24	0	5.890	5.890	5.910	-	-	0	0	-	5.433	5.433	5.451	-	-	0	-	0.00%
2013-05-23	0	5.890	5.880	5.900	5.930	5.930	22,750	134,907	5.9300	5.433	5.424	5.442	5.470	5.470	24,664	5.4698	-1.83%
2013-05-22	0	6.000	6.000	6.020	6.000	6.000	833,250	5,007,692	6.0098	5.534	5.534	5.553	5.534	5.534	903,352	5.5435	-0.83%
2013-05-21	0	6.050	6.040	6.060	6.050	6.050	16,000	96,800	6.0500	5.581	5.571	5.590	5.581	5.581	17,346	5.5805	0.67%
2013-05-20	0	6.010	5.990	6.010	6.040	6.040	1,250	7,550	6.0400	5.544	5.525	5.544	5.571	5.571	1,355	5.5713	3.44%
2013-05-16	0	5.810	5.810	5.830	5.740	5.740	3,000	17,220	5.7400	5.359	5.359	5.378	5.295	5.295	3,252	5.2946	1.22%
2013-05-15	0	5.740	5.720	5.740	-	-	0	0	-	5.295	5.276	5.295	-	-	0	-	-0.35%
2013-05-14	0	5.760	5.760	5.780	5.760	5.800	16,000	92,660	5.7913	5.313	5.313	5.331	5.313	5.350	17,346	5.3418	-1.37%
2013-05-13	0	5.840	5.820	5.840	-	-	0	0	-	5.387	5.368	5.387	-	-	0	-	-0.68%
2013-05-10	0	5.880	5.880	5.900	-	-	0	0	-	5.424	5.424	5.442	-	-	0	-	1.38%
2013-05-09	0	5.800	5.800	5.830	5.790	5.800	14,250	82,597	5.7963	5.350	5.350	5.378	5.341	5.350	15,449	5.3465	-1.69%
2013-05-08	0	5.900	5.900	5.920	-	-	0	0	-	5.442	5.442	5.461	-	-	0	-	0.00%
2013-05-07	0	5.900	5.900	5.920	5.830	5.830	250	1,457	5.8280	5.442	5.442	5.461	5.378	5.378	271	5.3757	1.20%
2013-05-06	0	5.830	5.820	5.850	-	-	0	0	-	5.378	5.368	5.396	-	-	0	-	0.69%
2013-05-03	0	5.790	5.780	5.800	5.750	5.790	5,000	28,910	5.7820	5.341	5.331	5.350	5.304	5.341	5,421	5.3333	0.70%
2013-05-02	0	5.750	5.750	5.770	5.750	5.750	1,000	5,750	5.7500	5.304	5.304	5.322	5.304	5.304	1,084	5.3038	-1.88%
2013-04-30	0	5.860	5.860	5.880	-	-	0	0	-	5.405	5.405	5.424	-	-	0	-	0.86%
2013-04-29	0	5.810	5.790	5.810	-	-	0	0	-	5.359	5.341	5.359	-	-	0	-	-0.51%
2013-04-26	0	5.840	5.820	5.840	5.840	5.880	1,000	5,860	5.8600	5.387	5.368	5.387	5.387	5.424	1,084	5.4053	-1.02%
2013-04-25	0	5.900	5.880	5.900	-	-	0	0	-	5.442	5.424	5.442	-	-	0	-	-0.84%
2013-04-24	0	5.950	5.950	-	-	-	0	0	-	5.488	5.488	-	-	-	0	-	0.68%
2013-04-23	0	5.910	5.890	5.910	-	-	0	0	-	5.451	5.433	5.451	-	-	0	-	-2.80%
2013-04-22	0	6.080	3.650	-	-	-	0	0	-	5.608	3.367	-	-	-	0	-	-0.65%
2013-04-19	0	6.120	6.120	6.140	-	-	0	0	-	5.645	5.645	5.664	-	-	0	-	2.68%
2013-04-18	0	5.960	5.930	5.960	5.970	5.970	250	1,492	5.9680	5.497	5.470	5.497	5.507	5.507	271	5.5049	0.68%
2013-04-17	0	5.920	5.900	5.920	-	-	0	0	-	5.461	5.442	5.461	-	-	0	-	-0.34%
2013-04-16	0	5.940	5.930	5.950	5.930	5.930	1,000	5,930	5.9300	5.479	5.470	5.488	5.470	5.470	1,084	5.4698	-0.50%
2013-04-15	0	5.970	5.950	5.980	5.970	6.000	6,000	35,910	5.9850	5.507	5.488	5.516	5.507	5.534	6,505	5.5206	-2.13%
2013-04-12	0	6.100	4.330	-	6.100	6.100	1,000	6,100	6.1000	5.627	3.994	-	5.627	5.627	1,084	5.6266	-0.81%
2013-04-11	0	6.150	3.490	-	-	-	0	0	-	5.673	3.219	-	-	-	0	-	-1.13%
2013-04-10	0	6.220	6.220	6.240	-	-	0	0	-	5.737	5.737	5.756	-	-	0	-	1.97%
2013-04-09	0	6.100	6.100	6.120	-	-	0	0	-	5.627	5.627	5.645	-	-	0	-	0.16%
2013-04-08	0	6.090	6.090	6.110	-	-	0	0	-	5.617	5.617	5.636	-	-	0	-	1.84%
2013-04-05	0	5.980	4.380	-	6.000	6.030	3,000	18,060	6.0200	5.516	4.040	-	5.534	5.562	3,252	5.5528	-3.55%
2013-04-03	0	6.200	3.760	-	6.220	6.220	1,000	6,220	6.2200	5.719	3.468	-	5.737	5.737	1,084	5.7373	-0.48%
2013-04-02	0	6.230	4.950	-	-	-	0	0	-	5.747	4.566	-	-	-	0	-	-0.64%
2013-03-28	0	6.270	6.110	-	6.260	6.260	2,000	12,520	6.2600	5.783	5.636	-	5.774	5.774	2,168	5.7742	-1.42%
2013-03-27	0	6.360	4.460	-	6.390	6.390	10,000	63,900	6.3900	5.866	4.114	-	5.894	5.894	10,841	5.8941	-0.78%
2013-03-26	0	6.410	2.650	-	-	-	0	0	-	5.913	2.444	-	-	-	0	-	-1.23%
2013-03-25	0	6.490	-	-	-	-	0	0	-	5.986	-	-	-	-	0	-	0.00%
2013-03-22	0	6.490	6.470	-	-	-	0	0	-	5.986	5.968	-	-	-	0	-	0.46%
2013-03-21	0	6.460	-	-	-	-	0	0	-	5.959	-	-	-	-	0	-	-0.15%
2013-03-20	0	6.470	-	-	-	-	0	0	-	5.968	-	-	-	-	0	-	2.54%
2013-03-19	0	6.310	-	-	-	-	0	0	-	5.820	-	-	-	-	0	-	0.32%
2013-03-18	0	6.290	-	-	6.290	6.290	1,000	6,290	6.2900	5.802	-	-	5.802	5.802	1,084	5.8019	-2.18%
2013-03-15	0	6.430	-	-	6.470	6.480	3,000	19,420	6.4733	5.931	-	-	5.968	5.977	3,252	5.9710	-0.46%
2013-03-14	0	6.460	-	-	6.370	6.400	6,250	39,970	6.3952	5.959	-	-	5.876	5.903	6,776	5.8989	1.41%
2013-03-13	0	6.370	6.350	6.370	6.390	6.390	250	1,597	6.3880	5.876	5.857	5.876	5.894	5.894	271	5.8923	0.16%
2013-03-12	0	6.360	6.330	6.350	6.370	6.490	9,000	58,290	6.4767	5.866	5.839	5.857	5.876	5.986	9,757	5.9741	-0.78%
2013-03-11	0	6.410	-	6.490	-	-	0	0	-	5.913	-	5.986	-	-	0	-	-1.23%
2013-03-08	0	6.490	-	-	6.500	6.520	4,250	27,640	6.5035	5.986	-	-	5.996	6.014	4,608	5.9988	-0.46%
2013-03-07	0	6.520	6.510	-	-	-	0	0	-	6.014	6.005	-	-	-	0	-	1.87%
2013-03-06	0	6.400	-	-	-	-	0	0	-	5.903	-	-	-	-	0	-	0.00%
2013-03-05	0	6.400	-	-	6.400	6.400	1,000	6,400	6.4000	5.903	-	-	5.903	5.903	1,084	5.9033	0.16%
2013-03-04	0	6.390	-	-	6.410	6.480	7,000	45,220	6.4600	5.894	-	-	5.913	5.977	7,589	5.9587	-4.05%
2013-03-01	0	6.660	-	-	6.610	6.610	1,000	6,610	6.6100	6.143	-	-	6.097	6.097	1,084	6.0970	-0.75%
2013-02-28	0	6.710	-	-	-	-	0	0	-	6.189	-	-	-	-	0	-	1.82%
2013-02-27	0	6.590	-	-	-	-	0	0	-	6.079	-	-	-	-	0	-	1.54%
2013-02-26	0	6.490	-	-	6.490	6.610	10,500	68,860	6.5581	5.986	-	-	5.986	6.097	11,383	6.0492	-2.55%
2013-02-25	0	6.660	6.300	-	6.650	6.650	1,000	6,650	6.6500	6.143	5.811	-	6.134	6.134	1,084	6.1339	0.76%
2013-02-22	0	6.610	6.600	6.630	6.610	6.650	3,750	24,875	6.6333	6.097	6.088	6.115	6.097	6.134	4,065	6.1186	-0.75%
2013-02-21	0	6.660	6.630	-	6.660	6.680	2,500	16,672	6.6688	6.143	6.115	-	6.143	6.162	2,710	6.1513	-4.17%
2013-02-20	0	6.950	-	-	-	-	0	0	-	6.411	-	-	-	-	0	-	1.16%
2013-02-19	0	6.870	6.840	6.870	-	-	0	0	-	6.337	6.309	6.337	-	-	0	-	-2.83%
2013-02-18	0	7.070	7.050	7.070	-	-	0	0	-	6.521	6.503	6.521	-	-	0	-	-2.48%
2013-02-15	0	7.250	6.480	-	-	-	0	0	-	6.687	5.977	-	-	-	0	-	0.69%
2013-02-14	0	7.200	7.110	-	7.180	7.230	7,000	50,420	7.2029	6.641	6.558	-	6.623	6.669	7,589	6.6439	-0.69%
2013-02-08	0	7.250	-	-	-	-	0	0	-	6.687	-	-	-	-	0	-	0.97%
2013-02-07	0	7.180	-	-	7.160	7.180	9,500	68,190	7.1779	6.623	-	-	6.604	6.623	10,299	6.6209	-0.97%
2013-02-06	0	7.250	-	7.250	-	-	0	0	-	6.687	-	6.687	-	-	0	-	-0.82%
2013-02-05	0	7.310	7.020	-	7.320	7.320	1,000	7,320	7.3200	6.743	6.475	-	6.752	6.752	1,084	6.7520	1.25%
2013-02-04	0	7.220	-	-	7.110	7.110	250	1,777	7.1080	6.660	-	-	6.558	6.558	271	6.5564	1.69%
2013-02-01	0	7.100	-	7.120	7.000	7.000	11,250	78,750	7.0000	6.549	-	6.567	6.457	6.457	12,196	6.4568	0.42%
2013-01-31	0	7.070	7.060	-	7.070	7.070	14,750	104,282	7.0700	6.521	6.512	-	6.521	6.521	15,991	6.5213	1.00%
2013-01-30	0	7.000	-	7.020	6.900	7.050	119,500	840,977	7.0375	6.457	-	6.475	6.365	6.503	129,554	6.4913	-0.14%
2013-01-29	0	7.010	6.850	-	7.010	7.040	3,000	21,090	7.0300	6.466	6.318	-	6.466	6.494	3,252	6.4845	1.30%
2013-01-28	0	6.920	6.840	-	-	-	0	0	-	6.383	6.309	-	-	-	0	-	2.06%
2013-01-25	0	6.780	6.760	-	-	-	0	0	-	6.254	6.235	-	-	-	0	-	0.00%
2013-01-24	0	6.780	6.770	-	6.780	6.950	11,000	76,280	6.9345	6.254	6.245	-	6.254	6.411	11,925	6.3964	-2.16%
2013-01-23	0	6.930	-	-	6.870	6.870	1,000	6,870	6.8700	6.392	-	-	6.337	6.337	1,084	6.3369	-0.72%
2013-01-22	0	6.980	-	-	6.980	7.030	12,000	84,260	7.0217	6.438	-	-	6.438	6.484	13,010	6.4768	-1.69%
2013-01-21	0	7.100	7.010	7.350	7.100	7.110	78,750	559,875	7.1095	6.549	6.466	6.780	6.549	6.558	85,375	6.5578	2.01%
2013-01-18	0	6.960	-	-	6.940	6.980	1,500	10,450	6.9667	6.420	-	-	6.401	6.438	1,626	6.4260	1.46%
2013-01-17	0	6.860	6.790	-	6.900	6.900	8,000	55,200	6.9000	6.328	6.263	-	6.365	6.365	8,673	6.3645	-1.15%
2013-01-16	0	6.940	-	-	6.920	6.920	2,000	13,840	6.9200	6.401	-	-	6.383	6.383	2,168	6.3830	-0.14%
2013-01-15	0	6.950	-	-	6.950	6.950	10,000	69,500	6.9500	6.411	-	-	6.411	6.411	10,841	6.4107	0.72%
2013-01-14	0	6.900	6.820	-	6.820	6.900	5,000	34,375	6.8750	6.365	6.291	-	6.291	6.365	5,421	6.3415	2.53%
2013-01-11	0	6.730	-	-	6.730	6.810	6,750	45,687	6.7684	6.208	-	-	6.208	6.282	7,318	6.2432	-1.90%
2013-01-10	0	6.860	-	6.880	6.860	6.880	1,750	12,020	6.8686	6.328	-	6.346	6.328	6.346	1,897	6.3356	-0.29%
2013-01-09	0	6.880	-	-	-	-	0	0	-	6.346	-	-	-	-	0	-	1.62%
2013-01-08	0	6.770	-	-	6.780	6.780	1,000	6,780	6.7800	6.245	-	-	6.254	6.254	1,084	6.2539	-0.15%
2013-01-07	0	6.780	6.650	-	6.730	6.780	10,500	71,165	6.7776	6.254	6.134	-	6.208	6.254	11,383	6.2517	0.74%
2013-01-04	0	6.730	6.600	-	6.700	6.740	2,500	16,790	6.7160	6.208	6.088	-	6.180	6.217	2,710	6.1948	-2.60%
2013-01-03	0	6.910	6.880	-	-	-	0	0	-	6.374	6.346	-	-	-	0	-	1.17%
2013-01-02	0	6.830	6.670	-	6.820	6.820	3,500	23,870	6.8200	6.300	6.152	-	6.291	6.291	3,794	6.2908	2.40%
2012-12-31	0	6.670	-	-	6.670	6.670	2,000	13,340	6.6700	6.152	-	-	6.152	6.152	2,168	6.1524	0.60%
2012-12-28	0	6.630	-	-	6.610	6.630	8,000	53,020	6.6275	6.115	-	-	6.097	6.115	8,673	6.1132	0.76%
2012-12-27	0	6.580	-	6.760	6.580	6.710	27,500	181,660	6.6058	6.069	-	6.235	6.069	6.189	29,814	6.0932	2.49%
2012-12-24	0	6.420	-	-	-	-	0	0	-	5.922	-	-	-	-	0	-	-0.16%
2012-12-21	0	6.430	-	6.630	6.470	6.550	11,000	71,970	6.5427	5.931	-	6.115	5.968	6.042	11,925	6.0350	0.16%
2012-12-20	0	6.420	-	6.550	6.360	6.360	1,000	6,360	6.3600	5.922	-	6.042	5.866	5.866	1,084	5.8665	0.47%
2012-12-19	0	6.390	-	6.500	6.360	6.410	236,000	1,507,760	6.3888	5.894	-	5.996	5.866	5.913	255,855	5.8930	0.95%
2012-12-18	0	6.330	-	6.550	6.320	6.410	62,000	391,940	6.3216	5.839	-	6.042	5.830	5.913	67,216	5.8310	-0.78%
2012-12-17	0	6.380	6.100	-	6.260	6.390	2,250	14,335	6.3711	5.885	5.627	-	5.774	5.894	2,439	5.8767	3.24%
2012-12-14	0	6.180	5.870	-	6.030	6.030	250	1,507	6.0280	5.700	5.414	-	5.562	5.562	271	5.5602	3.87%
2012-12-13	0	5.950	-	6.110	5.950	5.990	2,250	13,427	5.9676	5.488	-	5.636	5.488	5.525	2,439	5.5045	-1.33%
2012-12-12	0	6.030	5.960	6.120	5.990	6.030	61,000	365,430	5.9907	5.562	5.497	5.645	5.525	5.562	66,132	5.5258	-0.17%
2012-12-11	0	6.040	5.910	-	6.000	6.100	18,250	111,127	6.0892	5.571	5.451	-	5.534	5.627	19,785	5.6166	0.83%
2012-12-10	0	5.990	5.910	6.070	-	-	0	0	-	5.525	5.451	5.599	-	-	0	-	0.00%
2012-12-07	0	5.990	5.840	6.100	5.910	6.000	3,250	19,457	5.9868	5.525	5.387	5.627	5.451	5.534	3,523	5.5222	2.74%
2012-12-06	0	5.830	5.790	5.950	5.830	5.850	4,000	23,350	5.8375	5.378	5.341	5.488	5.378	5.396	4,337	5.3845	-0.68%
2012-12-05	0	5.870	5.600	-	5.730	5.890	111,500	650,137	5.8308	5.414	5.165	-	5.285	5.433	120,881	5.3783	3.89%
2012-12-04	0	5.650	-	5.670	5.610	5.660	13,500	75,785	5.6137	5.212	-	5.230	5.175	5.221	14,636	5.1781	0.89%
2012-12-03	0	5.600	5.560	-	5.650	5.660	19,000	107,530	5.6595	5.165	5.129	-	5.212	5.221	20,598	5.2203	-2.61%
2012-11-30	0	5.750	5.660	5.800	5.730	5.760	69,500	399,940	5.7545	5.304	5.221	5.350	5.285	5.313	75,347	5.3080	0.52%
2012-11-29	0	5.720	5.700	5.860	5.720	5.720	1,000	5,720	5.7200	5.276	5.258	5.405	5.276	5.276	1,084	5.2761	-1.04%
2012-11-28	0	5.780	-	5.850	-	-	0	0	-	5.331	-	5.396	-	-	0	-	0.17%
2012-11-27	0	5.770	-	5.850	5.810	5.840	13,500	78,810	5.8378	5.322	-	5.396	5.359	5.387	14,636	5.3848	-2.04%
2012-11-26	0	5.890	-	6.010	-	-	0	0	-	5.433	-	5.544	-	-	0	-	-0.67%
2012-11-23	0	5.930	-	5.990	-	-	0	0	-	5.470	-	5.525	-	-	0	-	0.34%
2012-11-22	0	5.910	-	6.060	5.900	5.910	1,250	7,385	5.9080	5.451	-	5.590	5.442	5.451	1,355	5.4495	-1.17%
2012-11-21	0	5.980	-	-	5.850	5.920	3,250	19,040	5.8585	5.516	-	-	5.396	5.461	3,523	5.4038	2.40%
2012-11-20	0	5.840	-	5.980	5.840	5.900	23,000	135,520	5.8922	5.387	-	5.516	5.387	5.442	24,935	5.4349	-1.02%
2012-11-19	0	5.900	5.860	5.980	5.880	5.890	4,000	23,530	5.8825	5.442	5.405	5.516	5.424	5.433	4,337	5.4260	0.00%
2012-11-16	0	5.900	5.880	6.070	5.870	5.900	6,500	38,290	5.8908	5.442	5.424	5.599	5.414	5.442	7,047	5.4336	-1.50%
2012-11-15	0	5.990	-	6.200	6.010	6.010	2,000	12,020	6.0100	5.525	-	5.719	5.544	5.544	2,168	5.5436	-2.12%
2012-11-14	0	6.120	-	6.140	6.070	6.100	2,500	15,215	6.0860	5.645	-	5.664	5.599	5.627	2,710	5.6137	0.99%
2012-11-13	0	6.060	-	6.240	6.080	6.080	1,250	7,600	6.0800	5.590	-	5.756	5.608	5.608	1,355	5.6082	-1.62%
2012-11-12	0	6.160	6.040	6.200	6.160	6.190	3,500	21,590	6.1686	5.682	5.571	5.719	5.682	5.710	3,794	5.6899	0.65%
2012-11-09	0	6.120	6.030	6.190	-	-	0	0	-	5.645	5.562	5.710	-	-	0	-	0.16%
2012-11-08	0	6.110	-	6.410	6.110	6.250	3,750	23,117	6.1645	5.636	-	5.913	5.636	5.765	4,065	5.6862	-3.48%
2012-11-07	0	6.330	6.230	6.390	6.300	6.300	2,000	12,600	6.3000	5.839	5.747	5.894	5.811	5.811	2,168	5.8111	0.32%
2012-11-06	0	6.310	-	6.450	6.290	6.290	250	1,572	6.2880	5.820	-	5.949	5.802	5.802	271	5.8000	-0.94%
2012-11-05	0	6.370	6.210	-	6.370	6.370	1,250	7,962	6.3696	5.876	5.728	-	5.876	5.876	1,355	5.8753	1.27%
2012-11-02	0	6.290	6.230	6.390	6.290	6.300	2,250	14,172	6.2987	5.802	5.747	5.894	5.802	5.811	2,439	5.8099	-0.32%
2012-11-01	0	6.310	6.140	-	6.300	6.310	11,250	70,985	6.3098	5.820	5.664	-	5.811	5.820	12,196	5.8201	1.45%
2012-10-31	0	6.220	6.200	6.230	6.120	6.120	2,000	12,240	6.1200	5.737	5.719	5.747	5.645	5.645	2,168	5.6451	1.14%
2012-10-30	0	6.150	6.070	-	-	-	0	0	-	5.673	5.599	-	-	-	0	-	0.00%
2012-10-29	0	6.150	6.090	-	-	-	0	0	-	5.673	5.617	-	-	-	0	-	-0.32%
2012-10-26	0	6.170	-	-	6.180	6.200	1,000	6,195	6.1950	5.691	-	-	5.700	5.719	1,084	5.7143	-1.44%
2012-10-25	0	6.260	-	-	6.250	6.250	250	1,562	6.2480	5.774	-	-	5.765	5.765	271	5.7631	-1.11%
2012-10-24	0	6.330	-	-	6.330	6.360	3,250	20,607	6.3406	5.839	-	-	5.839	5.866	3,523	5.8486	-1.71%
2012-10-22	0	6.440	-	-	6.360	6.390	2,500	15,930	6.3720	5.940	-	-	5.866	5.894	2,710	5.8775	-0.16%
2012-10-19	0	6.450	-	-	6.420	6.450	51,000	327,450	6.4206	5.949	-	-	5.922	5.949	55,291	5.9223	0.47%
2012-10-18	0	6.420	-	-	-	-	0	0	-	5.922	-	-	-	-	0	-	1.42%
2012-10-17	0	6.330	-	-	-	-	0	0	-	5.839	-	-	-	-	0	-	0.80%
2012-10-16	0	6.280	6.100	-	-	-	0	0	-	5.793	5.627	-	-	-	0	-	0.00%
2012-10-15	0	6.280	-	-	6.230	6.320	31,000	193,220	6.2329	5.793	-	-	5.747	5.830	33,608	5.7492	-0.79%
2012-10-12	0	6.330	6.240	-	6.320	6.320	1,000	6,320	6.3200	5.839	5.756	-	5.830	5.830	1,084	5.8296	0.16%
2012-10-11	0	6.320	-	-	6.320	6.320	1,000	6,320	6.3200	5.830	-	-	5.830	5.830	1,084	5.8296	-0.78%
2012-10-10	0	6.370	6.220	-	-	-	0	0	-	5.876	5.737	-	-	-	0	-	0.79%
2012-10-09	0	6.320	6.220	-	6.360	6.360	1,000	6,360	6.3600	5.830	5.737	-	5.866	5.866	1,084	5.8665	1.61%
2012-10-08	0	6.220	-	-	-	-	0	0	-	5.737	-	-	-	-	0	-	-3.72%
2012-10-05	0	6.460	-	-	6.430	6.460	3,500	22,565	6.4471	5.959	-	-	5.931	5.959	3,794	5.9468	1.57%
2012-10-04	0	6.360	-	-	-	-	0	0	-	5.866	-	-	-	-	0	-	0.16%
2012-10-03	0	6.350	-	-	6.370	6.370	1,000	6,370	6.3700	5.857	-	-	5.876	5.876	1,084	5.8757	1.11%
2012-09-28	0	6.280	6.080	-	-	-	0	0	-	5.793	5.608	-	-	-	0	-	1.62%
2012-09-27	0	6.180	-	-	6.030	6.030	1,000	6,030	6.0300	5.700	-	-	5.562	5.562	1,084	5.5621	3.00%
2012-09-26	0	6.000	5.900	-	-	-	0	0	-	5.534	5.442	-	-	-	0	-	-0.99%
2012-09-25	0	6.060	5.900	-	-	-	100	595	5.9500	5.590	5.442	-	-	-	108	5.4883	0.00%
2012-09-24	0	6.060	-	-	5.900	6.060	2,000	11,960	5.9800	5.590	-	-	5.442	5.590	2,168	5.5159	1.17%
2012-09-21	0	5.990	-	-	5.940	6.020	3,250	19,445	5.9831	5.525	-	-	5.479	5.553	3,523	5.5188	0.67%
2012-09-20	0	5.950	5.920	-	-	-	0	0	-	5.488	5.461	-	-	-	0	-	-2.46%
2012-09-19	0	6.100	-	-	6.080	6.090	3,000	18,250	6.0833	5.627	-	-	5.608	5.617	3,252	5.6113	0.49%
2012-09-18	0	6.070	-	-	6.080	6.080	1,000	6,080	6.0800	5.599	-	-	5.608	5.608	1,084	5.6082	-2.10%
2012-09-17	0	6.200	-	-	6.250	6.250	500	3,125	6.2500	5.719	-	-	5.765	5.765	542	5.7650	-2.21%
2012-09-14	0	6.340	-	-	6.360	6.360	1,000	6,360	6.3600	5.848	-	-	5.866	5.866	1,084	5.8665	1.77%
2012-09-13	0	6.230	-	-	6.240	6.240	1,000	6,240	6.2400	5.747	-	-	5.756	5.756	1,084	5.7558	-1.11%
2012-09-12	0	6.300	-	-	-	-	0	0	-	5.811	-	-	-	-	0	-	1.12%
2012-09-11	0	6.230	-	-	6.230	6.230	1,000	6,230	6.2300	5.747	-	-	5.747	5.747	1,084	5.7465	-0.95%
2012-09-10	0	6.290	-	-	-	-	0	0	-	5.802	-	-	-	-	0	-	0.00%
2012-09-07	0	6.290	-	-	6.300	6.310	4,500	28,355	6.3011	5.802	-	-	5.811	5.820	4,879	5.8121	6.61%
2012-09-06	0	5.900	-	-	-	-	0	0	-	5.442	-	-	-	-	0	-	0.68%
2012-09-05	0	5.860	-	-	5.860	5.880	1,750	10,275	5.8714	5.405	-	-	5.405	5.424	1,897	5.4158	-1.35%
2012-09-04	0	5.940	5.900	-	5.950	5.950	1,000	5,950	5.9500	5.479	5.442	-	5.488	5.488	1,084	5.4883	-0.50%
2012-09-03	0	5.970	5.900	-	-	-	0	0	-	5.507	5.442	-	-	-	0	-	0.67%
2012-08-31	0	5.930	5.900	-	5.940	5.940	500	2,970	5.9400	5.470	5.442	-	5.479	5.479	542	5.4790	-0.67%
2012-08-30	0	5.970	-	-	5.950	5.970	2,000	11,920	5.9600	5.507	-	-	5.488	5.507	2,168	5.4975	0.34%
2012-08-29	0	5.950	5.920	-	5.950	6.020	1,500	8,960	5.9733	5.488	5.461	-	5.488	5.553	1,626	5.5098	-1.98%
2012-08-28	0	6.070	6.000	-	-	-	0	0	-	5.599	5.534	-	-	-	0	-	0.83%
2012-08-27	0	6.020	-	-	6.020	6.070	16,750	100,960	6.0275	5.553	-	-	5.553	5.599	18,159	5.5597	-2.75%
2012-08-24	0	6.190	6.150	-	6.190	6.250	4,500	27,990	6.2200	5.710	5.673	-	5.710	5.765	4,879	5.7373	-2.21%
2012-08-23	0	6.330	-	-	6.310	6.310	1,000	6,310	6.3100	5.839	-	-	5.820	5.820	1,084	5.8203	0.48%
2012-08-22	0	6.300	-	-	-	-	0	0	-	5.811	-	-	-	-	0	-	-1.25%
2012-08-21	0	6.380	-	-	6.380	6.380	2,000	12,760	6.3800	5.885	-	-	5.885	5.885	2,168	5.8849	1.11%
2012-08-20	0	6.310	6.200	-	6.280	6.300	2,250	14,170	6.2978	5.820	5.719	-	5.793	5.811	2,439	5.8091	-0.47%
2012-08-17	0	6.340	6.290	-	6.360	6.360	8,000	50,880	6.3600	5.848	5.802	-	5.866	5.866	8,673	5.8665	0.32%
2012-08-16	0	6.320	-	-	6.370	6.370	2,000	12,740	6.3700	5.830	-	-	5.876	5.876	2,168	5.8757	-0.78%
2012-08-15	0	6.370	6.330	-	6.400	6.400	4,750	30,400	6.4000	5.876	5.839	-	5.903	5.903	5,150	5.9033	-1.55%
2012-08-14	0	6.470	-	-	6.420	6.420	1,000	6,420	6.4200	5.968	-	-	5.922	5.922	1,084	5.9218	1.09%
2012-08-13	0	6.400	-	-	6.460	6.460	1,000	6,460	6.4600	5.903	-	-	5.959	5.959	1,084	5.9587	-2.29%
2012-08-10	0	6.550	-	-	-	-	0	0	-	6.042	-	-	-	-	0	-	-0.30%
2012-08-09	0	6.570	-	-	6.570	6.570	35,000	229,950	6.5700	6.060	-	-	6.060	6.060	37,945	6.0602	0.00%
2012-08-08	0	6.570	-	-	6.570	6.570	2,000	13,140	6.5700	6.060	-	-	6.060	6.060	2,168	6.0602	0.77%
2012-08-07	0	6.520	-	-	6.510	6.510	3,000	19,530	6.5100	6.014	-	-	6.005	6.005	3,252	6.0048	0.31%
2012-08-06	0	6.500	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.78%
2012-08-03	0	6.450	-	-	-	-	0	0	-	5.949	-	-	-	-	0	-	1.90%
2012-08-02	0	6.330	-	-	6.330	6.330	250	1,582	6.3280	5.839	-	-	5.839	5.839	271	5.8369	-0.47%
2012-08-01	0	6.360	6.360	-	-	-	0	0	-	5.866	5.866	-	-	-	0	-	0.95%
2012-07-31	0	6.300	-	6.450	6.300	6.300	3,000	18,900	6.3000	5.811	-	5.949	5.811	5.811	3,252	5.8111	-1.41%
2012-07-30	0	6.390	-	-	-	-	0	0	-	5.894	-	-	-	-	0	-	1.11%
2012-07-27	0	6.320	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.00%
2012-07-26	0	6.320	-	-	6.320	6.320	500	3,160	6.3200	5.830	-	-	5.830	5.830	542	5.8296	-0.46%
2012-07-25	0	6.349	-	-	-	-	750,000	4,736,300	6.3151	5.856	-	-	-	-	813,098	5.8250	-3.22%
2012-07-24	0	6.560	6.500	-	-	-	0	0	-	6.051	5.996	-	-	-	0	-	0.00%
2012-07-23	0	6.560	-	-	6.550	6.550	8,000	52,400	6.5500	6.051	-	-	6.042	6.042	8,673	6.0417	-2.53%
2012-07-20	0	6.730	-	-	-	-	0	0	-	6.208	-	-	-	-	0	-	-0.74%
2012-07-19	0	6.780	-	-	-	-	0	0	-	6.254	-	-	-	-	0	-	0.30%
2012-07-18	0	6.760	6.610	-	-	-	0	0	-	6.235	6.097	-	-	-	0	-	1.50%
2012-07-17	0	6.660	-	-	-	-	0	0	-	6.143	-	-	-	-	0	-	0.76%
2012-07-16	0	6.610	6.570	-	-	-	0	0	-	6.097	6.060	-	-	-	0	-	-1.20%
2012-07-13	0	6.690	-	-	6.690	6.690	8,000	53,520	6.6900	6.171	-	-	6.171	6.171	8,673	6.1708	-1.04%
2012-07-12	0	6.760	-	-	-	-	0	0	-	6.235	-	-	-	-	0	-	3.52%
2012-07-11	0	6.530	-	-	6.490	6.490	2,000	12,980	6.4900	6.023	-	-	5.986	5.986	2,168	5.9864	1.24%
2012-07-10	0	6.450	-	-	6.450	6.450	11,750	75,787	6.4500	5.949	-	-	5.949	5.949	12,739	5.9494	-0.62%
2012-07-09	0	6.490	-	-	6.490	6.530	3,500	22,775	6.5071	5.986	-	-	5.986	6.023	3,794	6.0022	-3.85%
2012-07-06	0	6.750	6.630	-	6.750	6.750	1,500	10,125	6.7500	6.226	6.115	-	6.226	6.226	1,626	6.2262	1.35%
2012-07-05	0	6.660	-	-	6.660	6.660	1,750	11,655	6.6600	6.143	-	-	6.143	6.143	1,897	6.1432	-1.77%
2012-07-04	0	6.780	6.720	-	6.780	6.780	1,750	11,865	6.7800	6.254	6.199	-	6.254	6.254	1,897	6.2539	0.89%
2012-07-03	0	6.720	6.670	-	6.670	6.670	3,250	21,677	6.6698	6.199	6.152	-	6.152	6.152	3,523	6.1523	0.60%
2012-06-29	0	6.680	6.660	-	6.690	6.690	1,000	6,690	6.6900	6.162	6.143	-	6.171	6.171	1,084	6.1708	1.67%
2012-06-28	0	6.570	6.540	-	6.600	6.600	4,000	26,400	6.6000	6.060	6.032	-	6.088	6.088	4,337	6.0878	-1.35%
2012-06-27	0	6.660	-	-	6.660	6.750	8,500	57,035	6.7100	6.143	-	-	6.143	6.226	9,215	6.1893	-0.15%
2012-06-26	0	6.670	6.500	-	6.640	6.640	1,000	6,640	6.6400	6.152	5.996	-	6.125	6.125	1,084	6.1247	0.30%
2012-06-25	0	6.650	6.630	-	6.630	6.720	3,750	25,047	6.6792	6.134	6.115	-	6.115	6.199	4,065	6.1609	-2.21%
2012-06-22	0	6.800	-	-	6.810	6.810	1,000	6,810	6.8100	6.272	-	-	6.282	6.282	1,084	6.2815	-1.31%
2012-06-21	0	6.890	-	-	6.890	6.960	2,000	13,825	6.9125	6.355	-	-	6.355	6.420	2,168	6.3761	-3.09%
2012-06-20	0	7.110	-	-	-	-	0	0	-	6.558	-	-	-	-	0	-	-0.14%
2012-06-19	0	7.120	-	-	7.140	7.140	3,500	24,990	7.1400	6.567	-	-	6.586	6.586	3,794	6.5859	-0.84%
2012-06-18	0	7.180	7.140	-	7.180	7.190	7,750	55,720	7.1897	6.623	6.586	-	6.623	6.632	8,402	6.6317	0.28%
2012-06-15	0	7.160	-	-	7.000	7.160	9,000	63,300	7.0333	6.604	-	-	6.457	6.604	9,757	6.4875	1.85%
2012-06-14	0	7.030	-	-	7.030	7.040	4,000	28,130	7.0325	6.484	-	-	6.484	6.494	4,337	6.4868	-2.09%
2012-06-13	0	7.180	-	-	7.110	7.110	500	3,555	7.1100	6.623	-	-	6.558	6.558	542	6.5582	0.98%
2012-06-12	0	7.110	7.060	-	7.060	7.130	2,500	17,690	7.0760	6.558	6.512	-	6.512	6.577	2,710	6.5269	-2.20%
2012-06-11	0	7.270	7.120	-	-	-	0	0	-	6.706	6.567	-	-	-	0	-	2.68%
2012-06-08	0	7.080	-	-	7.080	7.250	290,000	2,082,450	7.1809	6.531	-	-	6.531	6.687	314,398	6.6236	-1.67%
2012-06-07	0	7.200	-	-	7.200	7.200	3,000	21,600	7.2000	6.641	-	-	6.641	6.641	3,252	6.6413	-0.83%
2012-06-06	0	7.260	7.200	-	7.290	7.340	76,000	557,790	7.3393	6.697	6.641	-	6.724	6.770	82,394	6.7698	-1.49%
2012-06-05	0	7.370	7.300	-	7.400	7.410	5,500	40,725	7.4045	6.798	6.734	-	6.826	6.835	5,963	6.8299	-0.27%
2012-06-04	0	7.390	7.370	7.440	7.440	7.560	302,000	2,264,270	7.4976	6.817	6.798	6.863	6.863	6.973	327,408	6.9158	-3.27%
2012-06-01	0	7.640	-	-	7.640	7.760	226,750	1,756,400	7.7460	7.047	-	-	7.047	7.158	245,827	7.1449	-1.93%
2012-05-31	0	7.790	-	-	-	-	0	0	-	7.185	-	-	-	-	0	-	-0.76%
2012-05-30	0	7.850	-	-	7.860	7.860	75,000	589,500	7.8600	7.241	-	-	7.250	7.250	81,310	7.2500	-1.26%
2012-05-29	0	7.950	-	-	-	-	0	0	-	7.333	-	-	-	-	0	-	1.53%
2012-05-28	0	7.830	-	-	7.660	7.800	225,000	1,744,500	7.7533	7.222	-	-	7.066	7.195	243,929	7.1517	1.69%
2012-05-25	0	7.700	-	-	7.680	7.810	217,250	1,684,975	7.7559	7.102	-	-	7.084	7.204	235,527	7.1540	-1.53%
2012-05-24	0	7.820	-	-	7.800	7.820	4,000	31,220	7.8050	7.213	-	-	7.195	7.213	4,337	7.1993	-1.01%
2012-05-23	0	7.900	-	-	7.910	7.910	75,250	595,227	7.9100	7.287	-	-	7.296	7.296	81,581	7.2962	-0.75%
2012-05-22	0	7.960	-	-	7.960	7.960	2,000	15,920	7.9600	7.342	-	-	7.342	7.342	2,168	7.3423	0.76%
2012-05-21	0	7.900	-	-	-	-	0	0	-	7.287	-	-	-	-	0	-	0.89%
2012-05-18	0	7.830	-	-	7.860	7.860	75,000	589,500	7.8600	7.222	-	-	7.250	7.250	81,310	7.2500	-1.14%
2012-05-17	0	7.920	7.870	-	7.920	7.920	75,000	594,000	7.9200	7.305	7.259	-	7.305	7.305	81,310	7.3054	1.41%
2012-05-16	0	7.810	-	-	7.810	7.910	221,000	1,740,927	7.8775	7.204	-	-	7.204	7.296	239,593	7.2662	-2.25%
2012-05-15	0	7.990	-	-	7.900	7.930	112,500	889,510	7.9068	7.370	-	-	7.287	7.315	121,965	7.2932	0.25%
2012-05-14	0	7.970	7.680	-	7.990	8.140	76,000	618,490	8.1380	7.352	7.084	-	7.370	7.508	82,394	7.5065	-2.21%
2012-05-11	0	8.150	8.050	8.150	8.150	8.160	182,750	1,490,490	8.1559	7.518	7.425	7.518	7.518	7.527	198,125	7.5230	-1.09%
2012-05-10	0	8.240	8.180	-	8.200	8.250	1,500	12,325	8.2167	7.601	7.545	-	7.564	7.610	1,626	7.5790	0.37%
2012-05-09	0	8.210	8.120	8.210	8.210	8.250	152,250	1,250,787	8.2153	7.573	7.490	7.573	7.573	7.610	165,059	7.5778	-1.68%
2012-05-08	0	8.350	-	-	8.330	8.400	177,250	1,482,840	8.3658	7.702	-	-	7.684	7.748	192,162	7.7166	-0.83%
2012-05-07	0	8.420	-	8.600	8.420	8.430	225,000	1,895,250	8.4233	7.767	-	7.933	7.767	7.776	243,929	7.7697	-2.21%
2012-05-04	0	8.610	-	-	-	-	0	0	-	7.942	-	-	-	-	0	-	-0.12%
2012-05-03	0	8.620	-	-	8.570	8.570	250	2,142	8.5680	7.951	-	-	7.905	7.905	271	7.9031	0.82%
2012-05-02	0	8.550	8.200	8.670	8.480	8.660	83,000	717,340	8.6427	7.887	7.564	7.997	7.822	7.988	89,983	7.9720	3.39%
2012-04-30	0	8.270	-	-	-	-	0	0	-	7.628	-	-	-	-	0	-	1.47%
2012-04-27	0	8.150	-	-	8.120	8.120	75,000	609,000	8.1200	7.518	-	-	7.490	7.490	81,310	7.4899	0.00%
2012-04-26	0	8.150	-	-	-	-	0	0	-	7.518	-	-	-	-	0	-	0.74%
2012-04-25	0	8.090	-	-	8.000	8.000	75,000	600,000	8.0000	7.462	-	-	7.379	7.379	81,310	7.3792	0.87%
2012-04-24	0	8.020	7.960	-	7.960	8.140	256,500	2,070,875	8.0736	7.398	7.342	-	7.342	7.508	278,080	7.4471	-0.87%
2012-04-23	0	8.090	-	-	8.110	8.200	225,000	1,836,000	8.1600	7.462	-	-	7.481	7.564	243,929	7.5268	-1.22%
2012-04-20	0	8.190	-	-	-	-	0	0	-	7.554	-	-	-	-	0	-	0.00%
2012-04-19	0	8.190	-	-	8.190	8.190	8,000	65,520	8.1900	7.554	-	-	7.554	7.554	8,673	7.5544	0.37%
2012-04-18	0	8.160	7.980	-	8.030	8.060	150,000	1,206,750	8.0450	7.527	7.361	-	7.407	7.435	162,620	7.4207	1.49%
2012-04-17	0	8.040	7.950	-	8.040	8.040	75,000	603,000	8.0400	7.416	7.333	-	7.416	7.416	81,310	7.4161	-0.99%
2012-04-16	0	8.120	8.060	8.140	8.080	8.130	216,750	1,757,677	8.1092	7.490	7.435	7.508	7.453	7.499	234,985	7.4799	-0.37%
2012-04-13	0	8.150	7.980	-	-	-	0	0	-	7.518	7.361	-	-	-	0	-	0.87%
2012-04-12	0	8.080	7.980	-	8.000	8.100	658,500	5,299,915	8.0485	7.453	7.361	-	7.379	7.471	713,900	7.4239	2.67%
2012-04-11	0	7.870	7.500	-	7.530	7.910	567,750	4,456,280	7.8490	7.259	6.918	-	6.946	7.296	615,515	7.2399	-0.13%
2012-04-10	0	7.880	7.740	-	7.900	7.910	215,000	1,699,250	7.9035	7.268	7.139	-	7.287	7.296	233,088	7.2902	-0.76%
2012-04-05	0	7.940	7.790	7.970	7.750	7.970	437,250	3,432,517	7.8502	7.324	7.185	7.352	7.149	7.352	474,036	7.2410	-0.50%
2012-04-03	0	7.980	-	-	7.950	7.990	287,000	2,285,910	7.9648	7.361	-	-	7.333	7.370	311,146	7.3468	1.53%
2012-04-02	0	7.860	-	-	7.860	7.870	77,000	605,240	7.8603	7.250	-	-	7.250	7.259	83,478	7.2503	-1.01%
2012-03-30	0	7.940	7.910	-	7.940	7.980	77,500	615,405	7.9407	7.324	7.296	-	7.324	7.361	84,020	7.3245	-0.25%
2012-03-29	0	7.960	7.910	-	7.920	8.270	763,750	6,079,267	7.9598	7.342	7.296	-	7.305	7.628	828,005	7.3421	-1.36%
2012-03-28	0	8.070	8.030	-	8.030	8.130	807,750	6,550,842	8.1100	7.444	7.407	-	7.407	7.499	875,707	7.4806	-3.70%
2012-03-27	0	8.380	8.000	-	8.380	8.390	77,000	646,010	8.3897	7.730	7.379	-	7.730	7.739	83,478	7.7387	1.33%
2012-03-26	0	8.270	8.250	-	-	-	0	0	-	7.628	7.610	-	-	-	0	-	0.00%
2012-03-23	0	8.270	8.220	-	8.270	8.380	230,000	1,913,520	8.3197	7.628	7.582	-	7.628	7.730	249,350	7.6740	-2.01%
2012-03-22	0	8.440	8.400	-	8.460	8.460	75,000	634,500	8.4600	7.785	7.748	-	7.803	7.803	81,310	7.8035	-0.71%
2012-03-21	0	8.500	8.400	-	8.400	8.500	225,000	1,901,250	8.4500	7.840	7.748	-	7.748	7.840	243,929	7.7943	1.07%
2012-03-20	0	8.410	-	-	8.410	8.670	508,500	4,331,495	8.5182	7.757	-	-	7.757	7.997	551,281	7.8572	-1.75%
2012-03-19	0	8.560	8.550	-	8.550	8.560	76,250	651,950	8.5502	7.896	7.887	-	7.887	7.896	82,665	7.8867	0.23%
2012-03-16	0	8.540	8.480	-	8.510	8.600	81,750	700,502	8.5688	7.877	7.822	-	7.850	7.933	88,628	7.9039	-0.23%
2012-03-15	0	8.560	8.500	-	8.500	8.600	87,750	753,762	8.5899	7.896	7.840	-	7.840	7.933	95,132	7.9233	-0.93%
2012-03-14	0	8.640	8.420	-	8.640	8.960	77,000	665,650	8.6448	7.970	7.767	-	7.970	8.265	83,478	7.9739	-2.92%
2012-03-13	0	8.900	8.520	-	8.820	8.930	122,500	1,087,610	8.8784	8.209	7.859	-	8.136	8.237	132,806	8.1895	1.83%
2012-03-12	0	8.740	8.520	-	8.740	8.860	300,000	2,641,500	8.8050	8.062	7.859	-	8.062	8.172	325,239	8.1217	-0.91%
2012-03-09	0	8.820	8.690	-	8.750	8.810	716,500	6,290,450	8.7794	8.136	8.016	-	8.071	8.126	776,780	8.0981	1.61%
2012-03-08	0	8.680	8.340	-	8.580	8.690	423,750	3,670,680	8.6624	8.006	7.693	-	7.914	8.016	459,400	7.9902	1.40%
2012-03-07	0	8.560	8.340	-	8.560	8.750	231,000	1,999,487	8.6558	7.896	7.693	-	7.896	8.071	250,434	7.9841	-1.61%
2012-03-06	0	8.700	8.480	8.750	8.700	8.890	223,000	1,955,440	8.7688	8.025	7.822	8.071	8.025	8.200	241,761	8.0883	-3.23%
2012-03-05	0	8.990	8.770	-	8.990	9.060	150,000	1,353,750	9.0250	8.292	8.089	-	8.292	8.357	162,620	8.3246	-1.32%
2012-03-02	0	9.110	8.660	-	8.990	9.120	435,250	3,950,647	9.0767	8.403	7.988	-	8.292	8.412	471,868	8.3724	2.59%
2012-03-01	0	8.880	8.660	-	8.880	8.970	289,000	2,584,190	8.9418	8.191	7.988	-	8.191	8.274	313,314	8.2479	-1.00%
2012-02-29	0	8.970	8.690	9.230	8.970	9.030	222,250	1,994,512	8.9742	8.274	8.016	8.514	8.274	8.329	240,948	8.2778	-0.55%
2012-02-28	0	9.020	8.730	9.280	8.960	9.020	293,000	2,634,140	8.9902	8.320	8.053	8.560	8.265	8.320	317,650	8.2926	-0.33%
2012-02-27	0	9.050	8.780	9.320	9.040	9.120	231,250	2,093,230	9.0518	8.348	8.099	8.597	8.338	8.412	250,705	8.3494	0.11%
2012-02-24	0	9.040	8.780	9.110	9.000	9.020	76,000	684,020	9.0003	8.338	8.099	8.403	8.302	8.320	82,394	8.3018	2.03%
2012-02-23	0	8.860	8.580	9.110	8.730	8.890	231,000	2,030,290	8.7891	8.172	7.914	8.403	8.053	8.200	250,434	8.1071	0.80%
2012-02-22	0	8.790	8.520	9.040	8.590	8.790	922,250	7,997,100	8.6713	8.108	7.859	8.338	7.923	8.108	999,840	7.9984	1.62%
2012-02-21	0	8.650	8.600	-	8.590	8.650	581,500	5,017,450	8.6285	7.979	7.933	-	7.923	7.979	630,422	7.9589	0.58%
2012-02-20	0	8.600	8.340	8.880	8.600	8.780	155,500	1,340,540	8.6208	7.933	7.693	8.191	7.933	8.099	168,582	7.9518	0.70%
2012-02-17	0	8.540	8.280	-	8.540	8.540	75,000	640,500	8.5400	7.877	7.637	-	7.877	7.877	81,310	7.8773	-0.35%
2012-02-16	0	8.570	8.300	-	8.570	8.620	355,500	3,054,445	8.5920	7.905	7.656	-	7.905	7.951	385,409	7.9252	-0.70%
2012-02-15	0	8.630	8.370	-	8.550	8.630	365,000	3,138,700	8.5992	7.960	7.720	-	7.887	7.960	395,708	7.9319	1.17%
2012-02-14	0	8.530	8.290	-	8.490	8.530	351,250	2,991,020	8.5154	7.868	7.647	-	7.831	7.868	380,801	7.8545	-0.23%
2012-02-13	0	8.550	8.340	-	8.530	8.530	150,000	1,279,500	8.5300	7.887	7.693	-	7.868	7.868	162,620	7.8681	-0.93%
2012-02-10	0	8.630	8.360	8.630	8.630	8.640	158,750	1,370,762	8.6347	7.960	7.711	7.960	7.960	7.970	172,106	7.9646	-1.93%
2012-02-09	0	8.800	8.540	-	8.700	8.800	677,250	5,921,550	8.7435	8.117	7.877	-	8.025	8.117	734,228	8.0650	0.00%
2012-02-08	0	8.800	-	-	8.580	8.830	300,000	2,622,000	8.7400	8.117	-	-	7.914	8.145	325,239	8.0618	3.41%
2012-02-07	0	8.510	8.280	-	8.490	8.660	375,000	3,208,500	8.5560	7.850	7.637	-	7.831	7.988	406,549	7.8920	-2.52%
2012-02-06	0	8.730	8.500	-	8.650	8.860	107,500	932,062	8.6703	8.053	7.840	-	7.979	8.172	116,544	7.9975	0.92%
2012-02-03	0	8.650	8.450	-	8.490	8.650	230,750	1,969,727	8.5362	7.979	7.794	-	7.831	7.979	250,163	7.8738	1.65%
2012-02-02	0	8.510	8.250	-	8.300	8.520	150,250	1,265,825	8.4248	7.850	7.610	-	7.656	7.859	162,891	7.7710	3.15%
2012-02-01	0	8.250	-	-	8.310	8.460	486,000	4,080,650	8.3964	7.610	-	-	7.665	7.803	526,888	7.7448	-1.08%
2012-01-31	0	8.340	8.130	-	8.290	8.360	421,000	3,507,100	8.3304	7.693	7.499	-	7.647	7.711	456,419	7.6839	0.60%
2012-01-30	0	8.290	8.040	-	8.300	8.320	75,000	623,250	8.3100	7.647	7.416	-	7.656	7.674	81,310	7.6651	-2.70%
2012-01-27	0	8.520	-	-	8.520	8.570	50,000	427,250	8.5450	7.859	-	-	7.859	7.905	54,207	7.8819	0.12%
2012-01-26	0	8.510	-	-	8.500	8.540	54,000	460,267	8.5235	7.850	-	-	7.840	7.877	58,543	7.8620	1.19%
2012-01-20	0	8.410	8.200	-	8.390	8.470	700,000	5,904,500	8.4350	7.757	7.564	-	7.739	7.813	758,892	7.7804	-0.59%
2012-01-19	0	8.460	8.220	-	8.360	8.520	630,000	5,327,700	8.4567	7.803	7.582	-	7.711	7.859	683,002	7.8004	1.56%
2012-01-18	0	8.330	8.090	-	8.320	8.430	260,750	2,186,082	8.3838	7.684	7.462	-	7.674	7.776	282,687	7.7332	-1.30%
2012-01-17	0	8.440	-	-	7.990	8.050	420,000	3,369,100	8.0217	7.785	-	-	7.370	7.425	455,335	7.3992	6.43%
2012-01-16	0	7.930	7.810	-	7.930	7.970	70,000	557,890	7.9699	7.315	7.204	-	7.315	7.352	75,889	7.3514	-1.86%
2012-01-13	0	8.080	-	-	8.030	8.060	210,000	1,689,800	8.0467	7.453	-	-	7.407	7.435	227,667	7.4222	-0.98%
2012-01-12	0	8.160	-	-	8.150	8.190	280,000	2,287,600	8.1700	7.527	-	-	7.518	7.554	303,557	7.5360	-0.97%
2012-01-11	0	8.240	-	-	8.290	8.290	70,000	580,300	8.2900	7.601	-	-	7.647	7.647	75,889	7.6467	0.12%
2012-01-10	0	8.230	-	-	7.990	8.300	560,500	4,588,930	8.1872	7.591	-	-	7.370	7.656	607,655	7.5519	3.00%
2012-01-09	0	7.990	-	-	7.400	7.970	432,250	3,316,912	7.6736	7.370	-	-	6.826	7.352	468,616	7.0781	7.97%
2012-01-06	0	7.400	7.300	-	7.300	7.440	430,500	3,165,400	7.3528	6.826	6.734	-	6.734	6.863	466,718	6.7822	0.54%
2012-01-05	0	7.360	-	-	7.350	7.460	280,000	2,066,400	7.3800	6.789	-	-	6.780	6.881	303,557	6.8073	-2.39%
2012-01-04	0	7.540	-	-	7.460	7.760	385,250	2,894,312	7.5128	6.955	-	-	6.881	7.158	417,661	6.9298	-2.33%
2012-01-03	0	7.720	-	-	7.670	7.700	72,000	553,660	7.6897	7.121	-	-	7.075	7.102	78,057	7.0930	1.58%
2011-12-30	0	7.600	4.220	-	7.590	7.600	140,000	1,063,300	7.5950	7.010	3.893	-	7.001	7.010	151,778	7.0056	1.33%
2011-12-29	0	7.500	4.220	-	7.420	7.520	770,000	5,760,300	7.4809	6.918	3.893	-	6.844	6.936	834,781	6.9004	0.27%
2011-12-28	0	7.480	4.220	-	7.370	7.460	490,000	3,639,300	7.4271	6.900	3.893	-	6.798	6.881	531,224	6.8508	-0.93%
2011-12-23	0	7.550	4.220	-	7.420	7.600	350,000	2,632,000	7.5200	6.964	3.893	-	6.844	7.010	379,446	6.9364	1.62%
2011-12-22	0	7.430	4.220	-	7.300	7.350	280,000	2,054,500	7.3375	6.853	3.893	-	6.734	6.780	303,557	6.7681	0.27%
2011-12-21	0	7.410	4.220	-	7.450	7.490	209,750	1,566,832	7.4700	6.835	3.893	-	6.872	6.909	227,396	6.8903	1.37%
2011-12-20	0	7.310	4.220	-	7.270	7.320	350,000	2,556,400	7.3040	6.743	3.893	-	6.706	6.752	379,446	6.7372	0.00%
2011-12-19	0	7.310	4.220	-	7.110	7.320	980,000	7,057,400	7.2014	6.743	3.893	-	6.558	6.752	1,062,448	6.6426	-1.08%
2011-12-16	0	7.390	4.220	-	7.190	7.430	1,330,000	9,777,600	7.3516	6.817	3.893	-	6.632	6.853	1,441,894	6.7811	3.21%
2011-12-15	0	7.160	7.000	-	7.170	7.360	431,000	3,115,650	7.2289	6.604	6.457	-	6.614	6.789	467,260	6.6679	-5.79%
2011-12-14	0	7.600	4.220	-	7.600	7.740	570,750	4,378,917	7.6722	7.010	3.893	-	7.010	7.139	618,768	7.0768	-2.19%
2011-12-13	0	7.770	4.220	-	7.700	7.830	702,250	5,435,402	7.7400	7.167	3.893	-	7.102	7.222	761,331	7.1393	-1.15%
2011-12-12	0	7.860	4.220	-	7.830	8.040	563,750	4,487,347	7.9598	7.250	3.893	-	7.222	7.416	611,179	7.3421	-1.50%
2011-12-09	0	7.980	4.220	-	7.950	8.050	631,000	5,050,820	8.0045	7.361	3.893	-	7.333	7.425	684,087	7.3833	-1.60%
2011-12-08	0	8.110	4.220	-	8.050	8.130	632,000	5,117,820	8.0978	7.481	3.893	-	7.425	7.499	685,171	7.4694	-1.22%
2011-12-07	0	8.210	4.220	-	8.170	8.210	141,000	1,152,710	8.1752	7.573	3.893	-	7.536	7.573	152,862	7.5408	0.86%
2011-12-06	0	8.140	4.220	-	8.090	8.140	248,000	2,014,720	8.1239	7.508	3.893	-	7.462	7.508	268,864	7.4934	0.00%
2011-12-05	0	8.140	4.220	-	8.140	8.210	221,500	1,805,895	8.1530	7.508	3.893	-	7.508	7.573	240,135	7.5203	-1.45%
2011-12-02	0	8.260	4.220	-	8.180	8.280	350,000	2,886,800	8.2480	7.619	3.893	-	7.545	7.637	379,446	7.6079	-2.25%
2011-12-01	0	8.450	4.220	-	8.380	8.480	711,750	5,999,352	8.4290	7.794	3.893	-	7.730	7.822	771,630	7.7749	4.32%
2011-11-30	0	8.100	4.220	-	7.990	8.250	490,350	3,985,175	8.1272	7.471	3.893	-	7.370	7.610	531,604	7.4965	-2.64%
2011-11-29	0	8.320	4.220	-	8.220	8.360	350,000	2,900,800	8.2880	7.674	3.893	-	7.582	7.711	379,446	7.6448	2.84%
2011-11-28	0	8.090	4.220	-	8.050	8.140	420,000	3,397,100	8.0883	7.462	3.893	-	7.425	7.508	455,335	7.4607	1.13%
2011-11-25	0	8.000	7.770	-	8.000	8.000	71,500	572,000	8.0000	7.379	7.167	-	7.379	7.379	77,515	7.3792	-0.12%
2011-11-24	0	8.010	4.220	-	7.900	8.060	661,500	5,292,835	8.0013	7.388	3.893	-	7.287	7.435	717,153	7.3803	-0.37%
2011-11-23	0	8.040	7.870	-	8.060	8.090	491,500	3,968,520	8.0743	7.416	7.259	-	7.435	7.462	532,850	7.4477	-2.07%
2011-11-22	0	8.210	4.220	-	8.010	8.200	769,000	6,268,722	8.1518	7.573	3.893	-	7.388	7.564	833,697	7.5192	-0.24%
2011-11-21	0	8.230	8.160	8.270	8.140	8.250	919,750	7,549,635	8.2084	7.591	7.527	7.628	7.508	7.610	997,129	7.5714	-0.72%
2011-11-18	0	8.290	4.220	-	8.290	8.350	280,000	2,331,000	8.3250	7.647	3.893	-	7.647	7.702	303,557	7.6790	-4.16%
2011-11-17	0	8.650	7.250	-	8.640	8.680	210,000	1,817,900	8.6567	7.979	6.687	-	7.970	8.006	227,667	7.9849	-1.14%
2011-11-16	0	8.750	8.640	8.800	8.690	8.930	770,000	6,758,500	8.7773	8.071	7.970	8.117	8.016	8.237	834,781	8.0961	-2.78%
2011-11-15	0	9.000	7.250	9.020	8.950	9.010	490,000	4,401,600	8.9829	8.302	6.687	8.320	8.255	8.311	531,224	8.2858	0.33%
2011-11-14	0	8.970	8.940	8.990	8.770	9.020	3,137,500	28,096,695	8.9551	8.274	8.246	8.292	8.089	8.320	3,401,461	8.2602	3.82%
2011-11-11	0	8.640	7.250	-	8.610	8.750	2,630,000	22,743,900	8.6479	7.970	6.687	-	7.942	8.071	2,851,264	7.9768	0.70%
2011-11-10	0	8.580	7.250	-	8.580	8.780	420,500	3,631,777	8.6368	7.914	6.687	-	7.914	8.099	455,877	7.9666	-5.30%
2011-11-09	0	9.060	7.250	-	9.040	9.050	140,000	1,266,300	9.0450	8.357	6.687	-	8.338	8.348	151,778	8.3431	0.11%
2011-11-08	0	9.050	7.250	-	9.040	9.160	700,000	6,371,400	9.1020	8.348	6.687	-	8.338	8.449	758,892	8.3957	0.11%
2011-11-07	0	9.040	7.250	-	9.020	9.180	560,500	5,087,250	9.0763	8.338	6.687	-	8.320	8.468	607,655	8.3719	-0.33%
2011-11-04	0	9.070	7.250	-	9.030	9.170	630,000	5,717,600	9.0756	8.366	6.687	-	8.329	8.458	683,002	8.3713	1.23%
2011-11-03	0	8.960	7.250	-	8.800	9.010	929,000	8,256,660	8.8877	8.265	6.687	-	8.117	8.311	1,007,158	8.1980	1.59%
2011-11-02	0	8.820	7.250	-	8.400	8.830	910,250	7,824,660	8.5962	8.136	6.687	-	7.748	8.145	986,830	7.9291	2.32%
2011-11-01	0	8.620	7.250	-	8.610	8.820	840,000	7,308,700	8.7008	7.951	6.687	-	7.942	8.136	910,670	8.0256	-2.27%
2011-10-31	0	8.820	7.250	9.000	8.740	8.890	718,750	6,331,762	8.8094	8.136	6.687	8.302	8.062	8.200	779,219	8.1258	-0.68%
2011-10-28	0	8.880	7.250	-	8.800	9.030	1,138,750	10,162,180	8.9240	8.191	6.687	-	8.117	8.329	1,234,554	8.2315	1.95%
2011-10-27	0	8.710	7.250	-	8.590	8.730	1,120,000	9,709,700	8.6694	8.034	6.687	-	7.923	8.053	1,214,227	7.9966	1.16%
2011-10-26	0	8.610	7.250	-	8.270	8.610	1,286,000	10,889,900	8.4680	7.942	6.687	-	7.628	7.942	1,394,192	7.8109	2.38%
2011-10-25	0	8.410	7.250	-	8.100	8.420	603,000	5,003,630	8.2979	7.757	6.687	-	7.471	7.767	653,731	7.6540	4.34%
2011-10-24	0	8.060	7.250	-	7.840	8.140	854,000	6,805,780	7.9693	7.435	6.687	-	7.232	7.508	925,848	7.3509	3.33%
2011-10-21	0	7.800	7.750	8.050	7.780	7.830	224,000	1,746,960	7.7989	7.195	7.149	7.425	7.176	7.222	242,845	7.1937	-1.27%
2011-10-20	0	7.900	7.750	-	7.770	8.050	1,543,000	12,110,300	7.8485	7.287	7.149	-	7.167	7.425	1,672,814	7.2395	-2.83%
2011-10-19	0	8.130	7.750	-	8.110	8.220	561,750	4,590,812	8.1723	7.499	7.149	-	7.481	7.582	609,011	7.5381	0.37%
2011-10-18	0	8.100	4.220	-	8.080	8.360	1,680,500	13,763,377	8.1900	7.471	3.893	-	7.453	7.711	1,821,882	7.5545	-5.15%
2011-10-17	0	8.540	7.900	-	8.400	8.570	4,129,500	35,025,140	8.4817	7.877	7.287	-	7.748	7.905	4,476,919	7.8235	1.67%
2011-10-14	0	8.400	4.220	-	8.390	8.640	1,010,000	8,570,730	8.4859	7.748	3.893	-	7.739	7.970	1,094,972	7.8273	-2.89%
2011-10-13	0	8.650	8.500	-	8.400	8.660	2,310,750	19,650,360	8.5039	7.979	7.840	-	7.748	7.988	2,505,156	7.8440	2.98%
2011-10-12	0	8.400	7.900	-	7.860	8.460	4,807,000	39,601,627	8.2383	7.748	7.287	-	7.250	7.803	5,211,417	7.5990	2.44%
2011-10-11	0	8.200	4.220	-	8.150	8.790	5,391,750	45,591,177	8.4557	7.564	3.893	-	7.518	8.108	5,845,363	7.7995	-2.84%
2011-10-10	0	8.440	4.220	-	8.320	8.520	1,540,500	12,938,372	8.3988	7.785	3.893	-	7.674	7.859	1,670,104	7.7470	0.60%
2011-10-07	0	8.390	8.380	-	8.380	8.420	852,000	7,149,340	8.3912	7.739	7.730	-	7.730	7.767	923,680	7.7401	2.19%
2011-10-06	0	8.210	4.220	-	8.020	8.180	1,190,000	9,662,100	8.1194	7.573	3.893	-	7.398	7.545	1,290,116	7.4893	4.99%
2011-10-04	0	7.820	4.220	-	7.750	8.060	1,565,500	12,424,450	7.9364	7.213	3.893	-	7.149	7.435	1,697,207	7.3205	-2.62%
2011-10-03	0	8.030	4.220	8.600	7.900	8.300	1,056,250	8,493,395	8.0411	7.407	3.893	7.933	7.287	7.656	1,145,113	7.4171	-5.53%
2011-09-30	0	8.500	8.400	-	8.400	8.670	4,300,750	36,690,700	8.5312	7.840	7.748	-	7.748	7.997	4,662,576	7.8692	-2.63%
2011-09-28	0	8.730	-	8.800	8.670	8.810	560,000	4,900,700	8.7513	8.053	-	8.117	7.997	8.126	607,113	8.0721	-0.80%
2011-09-27	0	8.800	-	-	8.580	8.800	2,380,500	20,640,360	8.6706	8.117	-	-	7.914	8.117	2,580,774	7.9977	4.27%
2011-09-26	0	8.440	-	8.600	8.410	8.710	2,601,500	22,166,600	8.5207	7.785	-	7.933	7.757	8.034	2,820,367	7.8595	-0.82%
2011-09-23	0	8.510	8.400	-	8.360	8.600	2,070,000	17,605,057	8.5049	7.850	7.748	-	7.711	7.933	2,244,151	7.8449	0.71%
2011-09-22	0	8.450	-	-	8.450	8.710	1,000,000	8,600,770	8.6008	7.794	-	-	7.794	8.034	1,084,131	7.9333	-4.84%
2011-09-21	0	8.880	-	-	8.550	8.980	1,067,750	9,395,555	8.7994	8.191	-	-	7.887	8.283	1,157,581	8.1165	3.14%
2011-09-20	0	8.610	-	-	8.430	8.620	1,058,750	9,003,787	8.5042	7.942	-	-	7.776	7.951	1,147,824	7.8442	1.89%
2011-09-19	0	8.450	-	8.570	8.480	8.580	933,250	7,942,370	8.5104	7.794	-	7.905	7.822	7.914	1,011,765	7.8500	-3.21%
2011-09-16	0	8.730	8.650	-	8.700	8.770	789,750	6,907,392	8.7463	8.053	7.979	-	8.025	8.089	856,192	8.0676	1.04%
2011-09-15	0	8.640	-	8.660	8.560	8.690	779,500	6,746,930	8.6555	7.970	-	7.988	7.896	8.016	845,080	7.9838	0.23%
2011-09-14	0	8.620	-	-	8.420	8.720	1,408,500	12,035,825	8.5451	7.951	-	-	7.767	8.043	1,526,998	7.8820	1.65%
2011-09-12	0	8.480	-	-	8.440	8.480	406,500	3,441,910	8.4672	7.822	-	-	7.785	7.822	440,699	7.8101	-3.64%
2011-09-09	0	8.800	8.790	8.800	8.800	8.950	671,750	5,949,862	8.8573	8.117	8.108	8.117	8.117	8.255	728,265	8.1699	-0.45%
2011-09-08	0	8.840	-	-	8.840	8.970	450,250	4,007,152	8.8998	8.154	-	-	8.154	8.274	488,130	8.2092	-1.12%
2011-09-07	0	8.940	-	-	8.740	8.960	758,500	6,732,307	8.8758	8.246	-	-	8.062	8.265	822,313	8.1870	1.48%
2011-09-06	0	8.810	8.520	8.920	8.600	8.810	173,750	1,511,535	8.6995	8.126	7.859	8.228	7.933	8.126	188,368	8.0244	1.03%
2011-09-05	0	8.720	8.710	8.730	8.710	9.100	84,250	739,990	8.7833	8.043	8.034	8.053	8.034	8.394	91,338	8.1017	-2.79%
2011-09-02	0	8.970	-	-	8.970	9.180	341,750	3,102,777	9.0791	8.274	-	-	8.274	8.468	370,502	8.3745	-1.43%
2011-09-01	0	9.100	-	-	9.090	9.320	598,250	5,526,345	9.2375	8.394	-	-	8.385	8.597	648,581	8.5207	-2.15%
2011-08-31	0	9.300	-	-	9.100	9.300	172,000	1,588,772	9.2370	8.578	-	-	8.394	8.578	186,471	8.5202	0.65%
2011-08-30	0	9.240	-	-	9.210	9.430	256,500	2,402,687	9.3672	8.523	-	-	8.495	8.698	278,080	8.6403	1.20%
2011-08-29	0	9.130	-	9.400	9.100	9.180	426,750	3,897,010	9.1318	8.421	-	8.671	8.394	8.468	462,653	8.4232	-0.54%
2011-08-26	0	9.180	9.000	9.400	9.100	9.220	928,750	8,515,095	9.1683	8.468	8.302	8.671	8.394	8.505	1,006,887	8.4569	-0.11%
2011-08-25	0	9.190	8.880	9.400	8.920	9.190	571,500	5,210,550	9.1173	8.477	8.191	8.671	8.228	8.477	619,581	8.4098	4.67%
2011-08-24	0	8.780	-	-	8.780	8.960	71,000	623,560	8.7825	8.099	-	-	8.099	8.265	76,973	8.1010	-1.46%
2011-08-23	0	8.910	-	-	8.740	8.910	234,000	2,058,767	8.7981	8.219	-	-	8.062	8.219	253,687	8.1154	1.83%
2011-08-22	0	8.750	-	-	8.680	8.960	1,370,250	12,009,830	8.7647	8.071	-	-	8.006	8.265	1,485,530	8.0845	0.23%
2011-08-19	0	8.730	-	-	8.730	8.960	1,657,500	14,848,170	8.9582	8.053	-	-	8.053	8.265	1,796,947	8.2630	-4.59%
2011-08-18	0	9.150	-	-	9.140	9.490	561,250	5,205,552	9.2749	8.440	-	-	8.431	8.754	608,468	8.5552	-2.76%
2011-08-17	0	9.410	-	-	9.380	9.640	457,750	4,344,222	9.4904	8.680	-	-	8.652	8.892	496,261	8.7539	-2.28%
2011-08-16	0	9.630	-	-	9.580	9.730	600,500	5,790,145	9.6422	8.883	-	-	8.837	8.975	651,021	8.8940	-0.41%
2011-08-15	0	9.670	-	-	9.520	9.620	78,750	750,550	9.5308	8.920	-	-	8.781	8.873	85,375	8.7912	2.33%
2011-08-12	0	9.450	9.440	9.450	9.410	9.530	218,750	2,068,097	9.4542	8.717	8.707	8.717	8.680	8.790	237,154	8.7205	1.61%
2011-08-11	0	9.300	-	-	9.030	9.400	1,297,000	11,967,310	9.2269	8.578	-	-	8.329	8.671	1,406,118	8.5109	1.31%
2011-08-10	0	9.180	-	-	9.090	9.320	2,721,000	25,060,697	9.2101	8.468	-	-	8.385	8.597	2,949,920	8.4954	4.08%
2011-08-09	0	8.820	8.800	8.810	8.590	9.150	2,257,750	20,206,700	8.9499	8.136	8.117	8.126	7.923	8.440	2,447,697	8.2554	-4.55%
2011-08-08	0	9.240	8.850	9.260	8.850	9.300	2,252,000	20,499,415	9.1028	8.523	8.163	8.541	8.163	8.578	2,441,463	8.3964	-2.12%
2011-08-05	0	9.440	-	-	9.350	9.540	1,590,750	15,003,340	9.4316	8.707	-	-	8.624	8.800	1,724,581	8.6997	-3.87%
2011-08-04	0	9.820	-	9.890	9.800	9.870	740,800	7,276,062	9.8219	9.058	-	9.123	9.039	9.104	803,124	9.0597	0.41%
2011-08-03	0	9.780	-	-	9.750	9.920	433,500	4,253,665	9.8124	9.021	-	-	8.993	9.150	469,971	9.0509	-0.81%
2011-08-02	0	9.860	-	-	9.690	9.910	521,750	5,106,480	9.7872	9.095	-	-	8.938	9.141	565,645	9.0277	0.61%
2011-08-01	0	9.800	-	9.920	9.740	9.930	384,000	3,768,512	9.8138	9.039	-	9.150	8.984	9.159	416,306	9.0523	0.93%
2011-07-29	0	9.710	-	-	9.690	9.880	123,500	1,205,015	9.7572	8.956	-	-	8.938	9.113	133,890	9.0000	-2.71%
2011-07-28	0	9.980	-	-	9.690	9.980	509,500	5,025,765	9.8641	9.206	-	-	8.938	9.206	552,365	9.0986	1.22%
2011-07-27	0	9.860	9.680	-	9.670	9.890	276,750	2,714,975	9.8102	9.095	8.929	-	8.920	9.123	300,033	9.0489	0.72%
2011-07-26	0	9.790	9.500	-	9.680	9.800	473,750	4,614,782	9.7410	9.030	8.763	-	8.929	9.039	513,607	8.9850	0.00%
2011-07-25	0	9.790	-	-	9.750	9.940	166,500	1,633,667	9.8118	9.030	-	-	8.993	9.169	180,508	9.0504	-1.51%
2011-07-22	0	9.940	-	-	9.860	9.940	186,750	1,849,305	9.9026	9.169	-	-	9.095	9.169	202,461	9.1341	1.91%
2011-07-21	0	9.860	-	-	9.880	9.930	17,000	168,665	9.9215	8.996	-	-	9.015	9.060	18,632	9.0525	-1.00%
2011-07-20	0	9.960	-	-	9.890	10.04	262,500	2,632,227	10.028	9.088	-	-	9.024	9.161	287,699	9.1492	-0.20%
2011-07-19	0	9.980	9.700	-	9.920	10.04	486,500	4,841,012	9.9507	9.106	8.850	-	9.051	9.161	533,203	9.0791	0.30%
2011-07-18	0	9.950	9.800	-	9.920	10.06	463,250	4,622,907	9.9793	9.078	8.942	-	9.051	9.179	507,721	9.1052	-1.49%
2011-07-15	0	10.10	-	-	9.990	10.12	801,750	8,052,572	10.044	9.215	-	-	9.115	9.234	878,716	9.1640	-0.20%
2011-07-14	0	10.12	10.12	10.14	10.06	10.20	771,250	7,817,575	10.136	9.234	9.234	9.252	9.179	9.307	845,288	9.2484	1.40%
2011-07-13	0	9.980	6.430	-	9.890	10.00	960,500	9,552,062	9.9449	9.106	5.867	-	9.024	9.124	1,052,706	9.0738	2.25%
2011-07-12	0	9.760	6.430	-	9.750	10.12	1,663,500	16,440,582	9.8831	8.905	5.867	-	8.896	9.234	1,823,193	9.0175	-4.31%
2011-07-11	0	10.20	6.430	10.36	10.18	10.32	576,750	5,918,755	10.262	9.307	5.867	9.453	9.288	9.416	632,117	9.3634	-1.35%
2011-07-08	0	10.34	10.32	10.34	10.30	10.50	1,553,250	16,068,205	10.345	9.434	9.416	9.434	9.398	9.580	1,702,359	9.4388	0.58%
2011-07-07	0	10.28	10.26	10.28	10.20	10.40	629,250	6,477,740	10.294	9.380	9.361	9.380	9.307	9.489	689,657	9.3927	0.59%
2011-07-06	0	10.22	10.22	10.24	10.20	10.36	1,095,500	11,249,195	10.269	9.325	9.325	9.343	9.307	9.453	1,200,666	9.3691	-1.73%
2011-07-05	0	10.40	10.36	10.40	10.28	10.40	27,000	278,060	10.299	9.489	9.453	9.489	9.380	9.489	29,592	9.3965	0.00%
2011-07-04	0	10.40	10.38	10.42	10.18	10.54	357,250	3,702,000	10.363	9.489	9.471	9.507	9.288	9.617	391,545	9.4548	4.00%
2011-06-30	0	10.00	10.00	10.04	9.860	10.06	369,750	3,687,682	9.9734	9.124	9.124	9.161	8.996	9.179	405,245	9.0999	1.63%
2011-06-29	0	9.840	9.800	-	9.850	9.940	237,000	2,338,765	9.8682	8.978	8.942	-	8.987	9.069	259,752	9.0039	-0.51%
2011-06-28	0	9.890	9.000	-	9.780	9.940	753,500	7,438,942	9.8725	9.024	8.212	-	8.923	9.069	825,834	9.0078	0.41%
2011-06-27	0	9.850	9.000	-	9.750	9.930	885,250	8,743,710	9.8771	8.987	8.212	-	8.896	9.060	970,232	9.0120	0.61%
2011-06-24	0	9.790	9.300	-	9.720	9.820	1,631,000	15,953,320	9.7813	8.932	8.485	-	8.869	8.960	1,787,573	8.9246	1.77%
2011-06-23	0	9.620	9.560	-	9.460	9.730	1,932,500	18,508,940	9.5777	8.777	8.723	-	8.631	8.878	2,118,016	8.7388	0.84%
2011-06-22	0	9.540	9.000	-	9.510	9.730	1,371,250	13,143,690	9.5852	8.704	8.212	-	8.677	8.878	1,502,887	8.7456	-1.45%
2011-06-21	0	9.680	9.480	-	9.530	9.640	650,000	6,240,350	9.6005	8.832	8.650	-	8.695	8.796	712,399	8.7596	1.57%
2011-06-20	0	9.530	9.000	-	9.470	9.700	1,304,500	12,528,795	9.6043	8.695	8.212	-	8.641	8.850	1,429,729	8.7631	0.63%
2011-06-17	0	9.470	9.000	-	9.470	9.790	2,110,000	20,304,600	9.6230	8.641	8.212	-	8.641	8.932	2,312,556	8.7802	-1.25%
2011-06-16	0	9.590	9.000	-	9.560	9.710	1,776,250	17,130,395	9.6441	8.750	8.212	-	8.723	8.860	1,946,766	8.7994	-2.64%
2011-06-15	0	9.850	9.000	-	9.840	9.900	1,762,250	17,377,992	9.8613	8.987	8.212	-	8.978	9.033	1,931,422	8.9975	0.20%
2011-06-14	0	9.830	9.000	-	9.700	9.980	2,252,000	22,129,075	9.8264	8.969	8.212	-	8.850	9.106	2,468,187	8.9657	0.00%
2011-06-13	0	9.830	9.000	-	9.690	9.830	759,500	7,429,892	9.7826	8.969	8.212	-	8.841	8.969	832,410	8.9258	0.20%
2011-06-10	0	9.810	9.000	-	9.790	9.820	1,000,500	9,803,910	9.7990	8.951	8.212	-	8.932	8.960	1,096,546	8.9407	-1.11%
2011-06-09	0	9.920	9.000	-	9.900	10.00	847,000	8,421,650	9.9429	9.051	8.212	-	9.033	9.124	928,310	9.0720	-0.60%
2011-06-08	0	9.980	9.000	10.48	9.940	10.00	1,223,750	12,192,267	9.9630	9.106	8.212	9.562	9.069	9.124	1,341,227	9.0904	-0.80%
2011-06-07	0	10.06	9.000	-	9.940	10.10	1,070,250	10,738,365	10.034	9.179	8.212	-	9.069	9.215	1,172,992	9.1547	0.70%
2011-06-03	0	9.990	9.000	-	9.980	10.16	1,100,000	11,053,000	10.048	9.115	8.212	-	9.106	9.270	1,205,598	9.1681	-0.89%
2011-06-02	0	10.08	9.000	-	9.870	10.10	1,618,250	16,126,857	9.9656	9.197	8.212	-	9.005	9.215	1,773,599	9.0927	-0.79%
2011-06-01	0	10.16	9.000	-	10.04	10.18	1,200,750	12,147,550	10.117	9.270	8.212	-	9.161	9.288	1,316,020	9.2305	-0.20%
2011-05-31	0	10.18	9.000	10.20	9.850	10.18	1,137,750	11,419,125	10.037	9.288	8.212	9.307	8.987	9.288	1,246,972	9.1575	3.25%
2011-05-30	0	9.860	9.860	9.870	9.840	9.980	1,839,750	18,205,967	9.8959	8.996	8.996	9.005	8.978	9.106	2,016,362	9.0291	-0.80%
2011-05-27	0	9.940	9.700	10.02	9.890	10.02	988,750	9,836,220	9.9481	9.069	8.850	9.142	9.024	9.142	1,083,668	9.0768	1.02%
2011-05-26	0	9.840	9.700	-	9.800	9.970	822,000	8,146,695	9.9108	8.978	8.850	-	8.942	9.097	900,910	9.0427	-0.20%
2011-05-25	0	9.860	9.200	-	9.700	9.870	844,000	8,295,605	9.8289	8.996	8.394	-	8.850	9.005	925,022	8.9680	1.65%
2011-05-24	0	9.700	9.000	-	9.560	9.700	239,750	2,296,875	9.5803	8.850	8.212	-	8.723	8.850	262,766	8.7412	1.25%
2011-05-23	0	9.580	9.540	-	9.540	9.800	1,642,250	15,847,320	9.6498	8.741	8.704	-	8.704	8.942	1,799,903	8.8045	-2.74%
2011-05-20	0	9.850	9.000	-	9.830	9.900	556,500	5,489,492	9.8643	8.987	8.212	-	8.969	9.033	609,923	9.0003	0.10%
2011-05-19	0	9.840	9.000	-	9.790	9.940	618,750	6,128,807	9.9051	8.978	8.212	-	8.932	9.069	678,149	9.0376	-0.40%
2011-05-18	0	9.880	9.000	-	9.850	10.06	938,500	9,301,557	9.9111	9.015	8.212	-	8.987	9.179	1,028,594	9.0430	-0.40%
2011-05-17	0	9.920	9.000	10.08	9.670	10.08	231,250	2,268,620	9.8102	9.051	8.212	9.197	8.823	9.197	253,450	8.9510	1.54%
2011-05-16	0	9.770	9.000	-	9.730	9.760	311,000	3,028,140	9.7368	8.914	8.212	-	8.878	8.905	340,855	8.8839	-1.31%
2011-05-13	0	9.900	9.000	-	9.760	9.930	419,500	4,150,630	9.8942	9.033	8.212	-	8.905	9.060	459,771	9.0276	1.75%
2011-05-12	0	9.730	9.000	-	9.700	9.860	516,500	5,020,605	9.7204	8.878	8.212	-	8.850	8.996	566,083	8.8690	-1.32%
2011-05-11	0	9.860	9.750	-	9.800	10.00	697,000	6,904,675	9.9063	8.996	8.896	-	8.942	9.124	763,911	9.0386	0.61%
2011-05-09	0	9.800	9.700	-	9.800	9.860	565,000	5,544,000	9.8124	8.942	8.850	-	8.942	8.996	619,239	8.9529	1.03%
2011-05-06	0	9.700	9.560	-	9.560	9.760	120,750	1,169,247	9.6832	8.850	8.723	-	8.723	8.905	132,342	8.8351	-1.92%
2011-05-05	0	9.890	9.500	-	9.810	9.870	435,750	4,288,920	9.8426	9.024	8.668	-	8.951	9.005	477,581	8.9805	0.30%
2011-05-04	0	9.860	9.000	-	9.800	10.30	381,250	3,751,022	9.8387	8.996	8.212	-	8.942	9.398	417,849	8.9770	-5.56%
2011-05-03	0	10.44	9.000	-	10.34	10.46	368,250	3,838,560	10.424	9.526	8.212	-	9.434	9.544	403,601	9.5108	0.19%
2011-04-29	0	10.42	9.000	-	10.16	10.42	205,500	2,118,120	10.307	9.507	8.212	-	9.270	9.507	225,228	9.4044	2.56%
2011-04-28	0	10.16	9.000	10.50	10.14	10.48	830,250	8,511,240	10.251	9.270	8.212	9.580	9.252	9.562	909,952	9.3535	-1.55%
2011-04-27	0	10.32	9.000	10.80	10.24	10.52	1,374,250	14,271,505	10.385	9.416	8.212	9.854	9.343	9.599	1,506,175	9.4753	-0.19%
2011-04-26	0	10.34	10.28	10.60	10.28	10.70	478,750	4,955,700	10.351	9.434	9.380	9.672	9.380	9.763	524,709	9.4447	-4.61%
2011-04-21	0	10.84	9.000	10.88	10.74	10.80	127,750	1,379,145	10.796	9.891	8.212	9.927	9.799	9.854	140,014	9.8501	3.44%
2011-04-20	0	10.48	10.38	-	10.42	10.52	375,750	3,927,725	10.453	9.562	9.471	-	9.507	9.599	411,821	9.5375	0.58%
2011-04-19	0	10.42	10.02	-	10.40	10.50	945,250	9,869,570	10.441	9.507	9.142	-	9.489	9.580	1,035,992	9.5267	-2.25%
2011-04-18	0	10.66	10.00	-	10.64	10.80	546,750	5,853,565	10.706	9.726	9.124	-	9.708	9.854	599,237	9.7684	-0.19%
2011-04-15	0	10.68	9.000	-	10.70	10.74	131,750	1,412,405	10.720	9.745	8.212	-	9.763	9.799	144,398	9.7814	-1.66%
2011-04-14	0	10.86	10.80	-	10.78	10.94	48,250	524,450	10.869	9.909	9.854	-	9.836	9.982	52,882	9.9174	-0.73%
2011-04-13	0	10.94	9.000	-	10.58	11.00	738,000	8,019,630	10.867	9.982	8.212	-	9.653	10.04	808,846	9.9149	1.11%
2011-04-12	0	10.82	10.82	-	10.80	10.98	1,054,750	11,432,630	10.839	9.872	9.872	-	9.854	10.02	1,156,004	9.8898	-1.99%
2011-04-11	0	11.04	11.00	11.18	11.04	11.38	203,500	2,270,635	11.158	10.07	10.04	10.20	10.07	10.38	223,036	10.181	-0.18%
2011-04-08	0	11.06	10.80	11.20	10.96	11.12	588,000	6,492,670	11.042	10.09	9.854	10.22	10.00	10.15	644,447	10.075	0.73%
2011-04-07	0	10.98	10.98	-	10.92	11.16	525,750	5,800,855	11.034	10.02	10.02	-	9.964	10.18	576,221	10.067	-1.96%
2011-04-06	0	11.20	10.80	-	11.00	11.20	432,250	4,785,680	11.072	10.22	9.854	-	10.04	10.22	473,745	10.102	1.08%
2011-04-04	0	11.08	10.80	11.12	10.94	11.10	656,750	7,232,015	11.012	10.11	9.854	10.15	9.982	10.13	719,797	10.047	0.54%
2011-04-01	0	11.02	10.80	-	10.58	11.02	656,250	7,062,470	10.762	10.05	9.854	-	9.653	10.05	719,249	9.8192	2.80%
2011-03-31	0	10.72	10.60	-	10.60	10.78	728,250	7,799,935	10.711	9.781	9.672	-	9.672	9.836	798,160	9.7724	0.56%
2011-03-30	0	10.66	10.60	-	10.62	10.72	629,750	6,722,830	10.675	9.726	9.672	-	9.690	9.781	690,205	9.7403	-0.37%
2011-03-29	0	10.70	10.60	10.70	10.66	10.88	719,750	7,784,175	10.815	9.763	9.672	9.763	9.726	9.927	788,845	9.8678	-0.93%
2011-03-28	0	10.80	-	11.06	10.80	10.84	318,750	3,449,250	10.821	9.854	-	10.09	9.854	9.891	349,349	9.8734	0.00%
2011-03-25	0	10.80	-	11.00	10.58	10.80	833,500	8,887,230	10.663	9.854	-	10.04	9.653	9.854	913,514	9.7286	2.66%
2011-03-24	0	10.52	-	10.80	10.52	10.66	632,000	6,677,870	10.566	9.599	-	9.854	9.599	9.726	692,671	9.6408	-0.94%
2011-03-23	0	10.62	-	10.80	10.60	10.62	129,500	1,373,290	10.605	9.690	-	9.854	9.672	9.690	141,932	9.6757	0.76%
2011-03-22	0	10.54	10.52	10.80	10.52	10.58	319,000	3,365,905	10.551	9.617	9.599	9.854	9.599	9.653	349,623	9.6272	-0.57%
2011-03-21	0	10.60	-	10.80	10.58	10.62	19,000	201,295	10.595	9.672	-	9.854	9.653	9.690	20,824	9.6665	2.12%
2011-03-18	0	10.38	10.36	-	10.34	10.62	432,500	4,504,960	10.416	9.471	9.453	-	9.434	9.690	474,019	9.5038	0.00%
2011-03-17	0	10.38	10.04	-	10.18	10.52	453,000	4,687,960	10.349	9.471	9.161	-	9.288	9.599	496,487	9.4423	1.17%
2011-03-16	0	10.26	10.26	10.40	10.24	10.40	1,174,500	12,105,330	10.307	9.361	9.361	9.489	9.343	9.489	1,287,250	9.4040	1.38%
2011-03-15	0	10.12	-	10.40	10.04	10.50	868,000	8,798,170	10.136	9.234	-	9.489	9.161	9.580	951,326	9.2483	-3.98%
2011-03-14	0	10.54	10.40	-	10.36	10.54	984,500	10,310,860	10.473	9.617	9.489	-	9.453	9.617	1,079,010	9.5559	0.00%
2011-03-11	0	10.54	10.04	-	10.54	10.60	10,250	108,080	10.544	9.617	9.161	-	9.617	9.672	11,234	9.6208	-1.31%
2011-03-10	0	10.68	-	11.20	10.76	10.86	11,000	118,810	10.801	9.745	-	10.22	9.818	9.909	12,056	9.8549	-2.73%
2011-03-09	0	10.98	10.88	11.38	10.96	11.08	601,000	6,593,080	10.970	10.02	9.927	10.38	10.00	10.11	658,695	10.009	-0.18%
2011-03-08	0	11.00	-	11.16	10.90	11.14	1,735,500	19,127,630	11.021	10.04	-	10.18	9.945	10.16	1,902,104	10.056	-0.18%
2011-03-07	0	11.02	10.92	11.04	10.74	11.06	444,000	4,878,355	10.987	10.05	9.964	10.07	9.799	10.09	486,623	10.025	5.56%
2011-03-04	0	10.44	10.20	10.70	10.16	10.44	453,500	4,665,690	10.288	9.526	9.307	9.763	9.270	9.526	497,035	9.3870	2.55%
2011-03-03	0	10.18	10.00	10.50	10.20	10.30	84,000	859,680	10.234	9.288	9.124	9.580	9.307	9.398	92,064	9.3379	-0.39%
2011-03-02	0	10.22	10.06	10.50	10.06	10.26	252,000	2,578,530	10.232	9.325	9.179	9.580	9.179	9.361	276,191	9.3360	-0.20%
2011-03-01	0	10.24	10.10	10.26	10.22	10.30	353,500	3,630,345	10.270	9.343	9.215	9.361	9.325	9.398	387,435	9.3702	0.39%
2011-02-28	0	10.20	10.18	-	9.990	10.18	276,000	2,777,240	10.063	9.307	9.288	-	9.115	9.288	302,495	9.1811	2.31%
2011-02-25	0	9.970	-	-	9.970	10.08	299,000	2,988,000	9.9933	9.097	-	-	9.097	9.197	327,703	9.1180	-0.50%
2011-02-24	0	10.02	-	10.40	10.02	10.18	1,760,000	17,736,260	10.077	9.142	-	9.489	9.142	9.288	1,928,956	9.1947	0.30%
2011-02-23	0	9.990	-	-	9.960	10.08	1,257,000	12,586,300	10.013	9.115	-	-	9.088	9.197	1,377,669	9.1359	-0.89%
2011-02-22	0	10.08	-	10.68	10.06	10.28	534,250	5,403,870	10.115	9.197	-	9.745	9.179	9.380	585,537	9.2289	-2.51%
2011-02-21	0	10.34	10.18	10.50	10.20	10.44	1,235,250	12,814,000	10.374	9.434	9.288	9.580	9.307	9.526	1,353,831	9.4650	0.39%
2011-02-18	0	10.30	10.18	10.60	10.28	10.36	1,731,500	17,864,745	10.318	9.398	9.288	9.672	9.380	9.453	1,897,720	9.4138	-1.15%
2011-02-17	0	10.42	10.36	10.46	10.16	10.44	1,721,250	17,682,635	10.273	9.507	9.453	9.544	9.270	9.526	1,886,486	9.3733	0.97%
2011-02-16	0	10.32	10.30	10.34	9.980	10.34	2,178,750	22,405,045	10.283	9.416	9.398	9.434	9.106	9.434	2,387,905	9.3827	2.58%
2011-02-15	0	10.06	10.02	10.20	9.950	10.10	1,700,000	17,069,000	10.041	9.179	9.142	9.307	9.078	9.215	1,863,196	9.1611	1.41%
2011-02-14	0	9.920	9.920	9.950	9.780	9.960	3,512,500	34,836,185	9.9178	9.051	9.051	9.078	8.923	9.088	3,849,693	9.0491	3.66%
2011-02-11	0	9.570	-	-	9.490	9.620	18,552,000	177,322,720	9.5581	8.732	-	-	8.659	8.777	20,332,953	8.7210	-0.10%
2011-02-10	0	9.580	9.570	9.590	9.500	9.640	12,600,500	120,848,750	9.5908	8.741	8.732	8.750	8.668	8.796	13,810,122	8.7507	0.31%
2011-02-09	0	9.550	9.530	9.590	9.530	9.800	10,183,250	98,244,080	9.6476	8.714	8.695	8.750	8.695	8.942	11,160,821	8.8026	-3.63%
2011-02-08	0	9.910	9.790	10.00	9.730	9.940	9,088,500	88,988,405	9.7913	9.042	8.932	9.124	8.878	9.069	9,960,977	8.9337	0.71%
2011-02-07	0	9.840	9.820	9.840	9.810	9.870	10,749,250	105,794,395	9.8420	8.978	8.960	8.978	8.951	9.005	11,781,156	8.9800	-0.20%
2011-02-02	0	9.860	9.830	9.880	9.850	9.910	1,185,750	11,692,508	9.8609	8.996	8.969	9.015	8.987	9.042	1,299,580	8.9971	0.92%
2011-02-01	0	9.770	-	-	9.760	9.860	427,500	4,194,853	9.8125	8.914	-	-	8.905	8.996	468,539	8.9530	1.14%
2011-01-31	0	9.660	9.120	-	9.560	9.760	962,500	9,270,063	9.6312	8.814	8.321	-	8.723	8.905	1,054,898	8.7876	0.21%
2011-01-28	0	9.640	-	9.790	9.590	9.790	994,500	9,576,413	9.6294	8.796	-	8.932	8.750	8.932	1,089,970	8.7859	0.84%
2011-01-27	0	9.560	-	9.790	9.550	9.710	1,737,250	16,720,525	9.6247	8.723	-	8.932	8.714	8.860	1,904,022	8.7817	2.14%
2011-01-26	0	9.360	9.100	9.600	9.360	9.480	754,750	7,112,655	9.4239	8.540	8.303	8.759	8.540	8.650	827,204	8.5984	0.43%
2011-01-25	0	9.320	9.000	-	9.300	9.430	1,037,750	9,709,708	9.3565	8.504	8.212	-	8.485	8.604	1,137,372	8.5370	-1.06%
2011-01-24	0	9.420	9.300	-	9.410	9.700	1,159,750	11,059,548	9.5361	8.595	8.485	-	8.586	8.850	1,271,084	8.7009	-2.48%
2011-01-21	0	9.660	9.500	-	9.590	9.790	1,938,750	18,786,838	9.6902	8.814	8.668	-	8.750	8.932	2,124,866	8.8414	-0.31%
2011-01-20	0	9.690	9.660	9.690	9.660	10.00	728,000	7,088,060	9.7363	8.841	8.814	8.841	8.814	9.124	797,886	8.8835	-4.25%
2011-01-19	0	10.12	10.10	10.16	9.830	10.14	1,452,750	14,622,128	10.065	9.234	9.215	9.270	8.969	9.252	1,592,211	9.1835	3.16%
2011-01-18	0	9.810	9.700	10.50	9.770	9.890	1,648,250	16,183,865	9.8188	8.951	8.850	9.580	8.914	9.024	1,806,479	8.9588	-0.71%
2011-01-17	0	9.880	9.810	10.00	9.880	10.00	1,820,000	18,064,225	9.9254	9.015	8.951	9.124	9.015	9.124	1,994,716	9.0560	-2.18%
2011-01-14	0	10.10	-	10.66	10.06	10.28	951,750	9,691,245	10.183	9.215	-	9.726	9.179	9.380	1,043,116	9.2907	-2.51%
2011-01-13	0	10.36	10.32	10.38	10.20	10.42	2,516,500	25,980,060	10.324	9.453	9.416	9.471	9.307	9.507	2,758,079	9.4196	0.39%
2011-01-12	0	10.32	10.02	10.32	10.28	10.40	578,250	5,969,590	10.324	9.416	9.142	9.416	9.380	9.489	633,761	9.4193	0.58%
2011-01-11	0	10.26	10.22	10.70	10.14	10.38	1,052,750	10,811,065	10.269	9.361	9.325	9.763	9.252	9.471	1,153,812	9.3699	-0.39%
2011-01-10	0	10.30	10.20	-	10.26	10.30	116,000	1,192,440	10.280	9.398	9.307	-	9.361	9.398	127,136	9.3793	-1.34%
2011-01-07	0	10.44	10.30	-	10.44	10.62	204,500	2,163,400	10.579	9.526	9.398	-	9.526	9.690	224,132	9.6524	-2.25%
2011-01-06	0	10.68	10.60	10.98	10.64	10.80	170,500	1,822,255	10.688	9.745	9.672	10.02	9.708	9.854	186,868	9.7516	-1.11%
2011-01-05	0	10.80	10.54	-	10.60	10.84	680,250	7,271,915	10.690	9.854	9.617	-	9.672	9.891	745,553	9.7537	2.08%
2011-01-04	0	10.58	10.30	10.80	10.48	10.80	1,203,500	12,799,750	10.635	9.653	9.398	9.854	9.562	9.854	1,319,033	9.7039	2.92%
2011-01-03	0	10.28	10.28	10.44	10.28	10.34	394,000	4,058,070	10.300	9.380	9.380	9.526	9.380	9.434	431,823	9.3975	1.78%
2010-12-31	0	10.10	9.500	10.90	9.990	10.10	810,750	8,122,865	10.019	9.215	8.668	9.945	9.115	9.215	888,580	9.1414	2.12%
2010-12-30	0	9.890	9.650	-	9.770	9.930	1,674,250	16,501,538	9.8561	9.024	8.805	-	8.914	9.060	1,834,975	8.9928	1.02%
2010-12-29	0	9.790	9.610	9.800	9.650	9.830	2,705,000	26,407,780	9.7626	8.932	8.768	8.942	8.805	8.969	2,964,674	8.9075	-0.10%
2010-12-28	0	9.800	9.740	-	9.750	9.900	1,652,000	16,200,730	9.8067	8.942	8.887	-	8.896	9.033	1,810,589	8.9478	-0.71%
2010-12-24	0	9.870	9.850	-	9.870	9.870	10,000	98,700	9.8700	9.005	8.987	-	9.005	9.005	10,960	9.0055	-1.30%
2010-12-23	0	10.00	9.960	10.50	10.02	10.20	484,500	4,903,870	10.122	9.124	9.088	9.580	9.142	9.307	531,011	9.2350	-0.79%
2010-12-22	0	10.08	10.08	10.50	10.06	10.20	170,500	1,736,855	10.187	9.197	9.197	9.580	9.179	9.307	186,868	9.2946	0.40%
2010-12-21	0	10.04	10.04	10.32	9.900	10.16	487,500	4,909,125	10.070	9.161	9.161	9.416	9.033	9.270	534,299	9.1880	2.14%
2010-12-20	0	9.830	9.780	9.990	9.640	9.990	905,000	8,871,268	9.8025	8.969	8.923	9.115	8.796	9.115	991,878	8.9439	-0.51%
2010-12-17	0	9.880	9.830	-	9.830	9.880	300,000	2,959,000	9.8633	9.015	8.969	-	8.969	9.015	328,799	8.9994	0.51%
2010-12-16	0	9.830	9.500	-	9.800	10.16	1,472,500	14,595,230	9.9119	8.969	8.668	-	8.942	9.270	1,613,857	9.0437	-1.01%
2010-12-15	0	9.930	9.500	10.12	9.880	10.12	875,750	8,699,855	9.9342	9.060	8.668	9.234	9.015	9.234	959,820	9.0640	0.30%
2010-12-14	0	9.900	9.790	-	9.790	9.910	3,218,750	31,734,825	9.8594	9.033	8.932	-	8.932	9.042	3,527,743	8.9958	-0.30%
2010-12-13	0	9.930	9.000	9.930	9.630	9.980	1,600,000	15,824,358	9.8902	9.060	8.212	9.060	8.787	9.106	1,753,597	9.0239	2.37%
2010-12-10	0	9.700	9.400	-	9.430	9.700	1,047,000	9,921,718	9.4763	8.850	8.577	-	8.604	8.850	1,147,510	8.6463	2.11%
2010-12-09	0	9.500	9.000	9.530	9.500	9.580	778,000	7,443,865	9.5679	8.668	8.212	8.695	8.668	8.741	852,686	8.7299	-2.06%
2010-12-08	0	9.700	9.620	-	9.640	9.800	769,500	7,478,248	9.7183	8.850	8.777	-	8.796	8.942	843,370	8.8671	-0.61%
2010-12-07	0	9.760	9.500	-	9.510	9.880	413,750	4,018,125	9.7115	8.905	8.668	-	8.677	9.015	453,469	8.8609	1.35%
2010-12-06	0	9.630	6.580	9.790	9.640	9.780	556,500	5,396,458	9.6971	8.787	6.004	8.932	8.796	8.923	609,923	8.8478	-0.52%
2010-12-03	0	9.680	6.580	-	9.720	9.720	34,750	337,770	9.7200	8.832	6.004	-	8.869	8.869	38,086	8.8686	-1.22%
2010-12-02	0	9.800	6.580	-	9.730	9.830	737,250	7,186,040	9.7471	8.942	6.004	-	8.878	8.969	808,024	8.8933	1.77%
2010-12-01	0	9.630	9.410	-	9.410	9.650	2,095,750	19,855,895	9.4744	8.787	8.586	-	8.586	8.805	2,296,938	8.6445	1.26%
2010-11-30	0	9.510	9.320	-	9.320	9.710	3,616,500	34,402,990	9.5128	8.677	8.504	-	8.504	8.860	3,963,676	8.6796	-0.94%
2010-11-29	0	9.600	9.510	-	9.490	9.590	1,846,250	17,596,925	9.5312	8.759	8.677	-	8.659	8.750	2,023,486	8.6963	-0.10%
2010-11-26	0	9.610	9.540	9.690	9.550	9.790	899,000	8,708,870	9.6873	8.768	8.704	8.841	8.714	8.932	985,302	8.8388	1.59%
2010-11-25	0	9.460	9.440	9.490	9.320	9.510	2,418,000	22,810,493	9.4336	8.631	8.613	8.659	8.504	8.677	2,650,123	8.6073	1.50%
2010-11-24	0	9.320	9.250	9.340	9.190	9.350	1,364,500	12,674,933	9.2891	8.504	8.440	8.522	8.385	8.531	1,495,489	8.4754	0.76%
2010-11-23	0	9.250	9.200	-	9.150	9.350	2,504,000	23,163,958	9.2508	8.440	8.394	-	8.349	8.531	2,744,379	8.4405	-2.63%
2010-11-22	0	9.500	9.430	9.520	9.430	9.740	1,637,750	15,574,565	9.5097	8.668	8.604	8.686	8.604	8.887	1,794,971	8.6768	-0.42%
2010-11-19	0	9.540	6.580	-	9.300	9.590	1,390,250	13,146,413	9.4562	8.704	6.004	-	8.485	8.750	1,523,711	8.6279	-0.10%
2010-11-18	0	9.550	9.500	9.620	9.330	9.590	993,000	9,461,925	9.5286	8.714	8.668	8.777	8.513	8.750	1,088,326	8.6940	2.80%
2010-11-17	0	9.290	6.580	-	9.250	9.530	1,966,000	18,379,448	9.3487	8.476	6.004	-	8.440	8.695	2,154,732	8.5298	-2.93%
2010-11-16	0	9.570	9.500	9.620	9.490	10.12	1,152,750	11,144,873	9.6681	8.732	8.668	8.777	8.659	9.234	1,263,412	8.8213	-5.62%
2010-11-15	0	10.14	10.12	10.20	10.14	10.60	928,250	9,613,095	10.356	9.252	9.234	9.307	9.252	9.672	1,017,360	9.4491	-3.80%
2010-11-12	0	10.54	10.54	10.64	10.40	11.26	2,406,750	25,778,290	10.711	9.617	9.617	9.708	9.489	10.27	2,637,793	9.7727	-4.53%
2010-11-11	0	11.04	10.90	-	10.88	11.28	1,045,500	11,679,325	11.171	10.07	9.945	-	9.927	10.29	1,145,866	10.193	2.22%
2010-11-10	0	10.80	10.64	-	10.68	10.88	410,750	4,419,700	10.760	9.854	9.708	-	9.745	9.927	450,181	9.8176	-0.37%
2010-11-09	0	10.84	10.54	10.94	10.74	10.90	70,000	758,350	10.834	9.891	9.617	9.982	9.799	9.945	76,720	9.8847	0.74%
2010-11-08	0	10.76	10.74	10.86	10.54	10.76	544,750	5,826,680	10.696	9.818	9.799	9.909	9.617	9.818	597,045	9.7592	0.19%
2010-11-05	0	10.74	10.70	-	10.70	10.86	1,724,000	18,633,820	10.809	9.799	9.763	-	9.763	9.909	1,889,500	9.8618	2.29%
2010-11-04	0	10.50	10.48	10.60	10.36	10.52	830,500	8,666,240	10.435	9.580	9.562	9.672	9.453	9.599	910,226	9.5210	3.35%
2010-11-03	0	10.16	10.16	-	10.12	10.54	1,754,000	17,934,270	10.225	9.270	9.270	-	9.234	9.617	1,922,380	9.3292	-2.68%
2010-11-02	0	10.44	10.30	-	10.44	10.78	392,000	4,141,815	10.566	9.526	9.398	-	9.526	9.836	429,631	9.6404	-1.88%
2010-11-01	0	10.64	10.58	10.66	10.20	10.64	1,438,250	15,148,270	10.532	9.708	9.653	9.726	9.307	9.708	1,576,319	9.6099	6.19%
2010-10-29	0	10.02	9.800	-	9.970	10.06	448,000	4,490,810	10.024	9.142	8.942	-	9.097	9.179	491,007	9.1461	0.70%
2010-10-28	0	9.950	9.910	10.10	9.930	10.02	896,000	8,918,150	9.9533	9.078	9.042	9.215	9.060	9.142	982,014	9.0815	-2.64%
2010-10-27	0	10.22	10.00	10.80	10.20	10.42	18,000	186,000	10.333	9.325	9.124	9.854	9.307	9.507	19,728	9.4282	-3.95%
2010-10-26	0	10.64	10.40	10.90	10.64	10.66	402,500	4,346,620	10.799	9.708	9.489	9.945	9.708	9.726	441,139	9.8532	-0.37%
2010-10-25	0	10.68	6.580	-	10.26	10.66	2,500	26,080	10.432	9.745	6.004	-	9.361	9.726	2,740	9.5183	3.49%
2010-10-22	0	10.32	10.20	-	10.40	10.40	500	5,200	10.400	9.416	9.307	-	9.489	9.489	548	9.4891	0.58%
2010-10-21	0	10.26	10.24	-	10.20	10.28	102,500	1,050,930	10.253	9.361	9.343	-	9.307	9.380	112,340	9.3549	-0.19%
2010-10-20	0	10.28	9.700	-	9.670	10.30	391,750	3,950,305	10.084	9.380	8.850	-	8.823	9.398	429,357	9.2005	0.59%
2010-10-19	0	10.22	6.580	-	9.860	10.22	26,500	267,170	10.082	9.325	6.004	-	8.996	9.325	29,044	9.1988	3.65%
2010-10-18	0	9.860	6.580	-	10.12	10.16	64,000	648,040	10.126	8.996	6.004	-	9.234	9.270	70,144	9.2387	-2.18%
2010-10-15	0	10.08	10.04	10.08	9.760	10.16	4,654,000	46,633,318	10.020	9.197	9.161	9.197	8.905	9.270	5,100,774	9.1424	1.61%
2010-10-14	0	9.920	9.280	9.930	9.600	9.940	7,650,750	74,733,570	9.7681	9.051	8.467	9.060	8.759	9.069	8,385,206	8.9126	3.98%
2010-10-13	0	9.540	9.280	9.600	9.400	9.550	2,871,000	27,223,760	9.4823	8.704	8.467	8.759	8.577	8.714	3,146,610	8.6518	-0.10%
2010-10-12	0	9.550	9.500	9.580	9.260	9.700	1,505,500	14,173,630	9.4146	8.714	8.668	8.741	8.449	8.850	1,650,025	8.5899	3.69%
2010-10-11	0	9.210	8.600	9.230	9.190	9.390	7,330,500	68,033,183	9.2808	8.403	7.847	8.422	8.385	8.568	8,034,213	8.4679	4.90%
2010-10-08	0	8.780	8.720	8.790	8.500	8.800	3,944,250	34,282,683	8.6918	8.011	7.956	8.020	7.755	8.029	4,322,890	7.9305	5.28%
2010-10-07	0	8.340	6.580	8.420	8.340	8.420	693,250	5,809,908	8.3807	7.610	6.004	7.682	7.610	7.682	759,801	7.6466	-0.36%
2010-10-06	0	8.370	8.330	8.420	8.350	8.380	288,000	2,407,150	8.3582	7.637	7.600	7.682	7.619	7.646	315,647	7.6261	1.33%
2010-10-05	0	8.260	6.580	8.500	-	-	0	0	-	7.537	6.004	7.755	-	-	0	-	0.12%
2010-10-04	0	8.250	8.200	8.500	8.090	8.250	1,384,250	11,341,575	8.1933	7.527	7.482	7.755	7.381	7.527	1,517,135	7.4757	3.64%
2010-09-30	0	7.960	7.960	8.000	7.900	7.970	2,310,000	18,352,500	7.9448	7.263	7.263	7.299	7.208	7.272	2,531,755	7.2489	0.89%
2010-09-29	0	7.890	7.880	7.900	7.780	7.950	4,050,000	31,946,500	7.8880	7.199	7.190	7.208	7.099	7.254	4,438,792	7.1971	3.27%
2010-09-28	0	7.640	7.620	7.650	7.620	7.800	3,770,750	29,092,825	7.7154	6.971	6.953	6.980	6.953	7.117	4,132,734	7.0396	-2.80%
2010-09-27	0	7.860	7.800	7.870	7.740	7.870	3,773,250	29,614,778	7.8486	7.172	7.117	7.181	7.062	7.181	4,135,474	7.1612	1.95%
2010-09-24	0	7.710	7.680	8.500	7.640	7.690	3,276,500	25,105,603	7.6623	7.035	7.007	7.755	6.971	7.016	3,591,037	6.9912	0.52%
2010-09-22	0	7.670	7.600	7.680	7.650	7.690	3,589,500	27,533,180	7.6705	6.998	6.934	7.007	6.980	7.016	3,934,085	6.9986	0.52%
2010-09-21	0	7.630	7.520	7.630	7.620	7.650	2,414,000	18,430,180	7.6347	6.962	6.861	6.962	6.953	6.980	2,645,739	6.9660	0.00%
2010-09-20	0	7.630	7.480	8.500	7.520	7.660	3,694,500	28,117,350	7.6106	6.962	6.825	7.755	6.861	6.989	4,049,164	6.9440	-0.65%
2010-09-17	0	7.680	7.560	7.700	7.550	7.710	3,011,250	23,145,238	7.6863	7.007	6.898	7.026	6.889	7.035	3,300,324	7.0130	1.72%
2010-09-16	0	7.550	7.540	8.500	7.440	7.630	4,769,000	35,809,268	7.5088	6.889	6.880	7.755	6.788	6.962	5,226,814	6.8511	-1.31%
2010-09-15	0	7.650	7.500	8.500	7.590	7.670	2,429,750	18,549,058	7.6341	6.980	6.843	7.755	6.925	6.998	2,663,001	6.9655	-0.65%
2010-09-14	0	7.700	7.690	7.700	7.670	7.730	2,956,500	22,761,500	7.6988	7.026	7.016	7.026	6.998	7.053	3,240,318	7.0245	-0.26%
2010-09-13	0	7.720	7.700	7.730	7.700	7.750	4,588,250	35,425,593	7.7209	7.044	7.026	7.053	7.026	7.071	5,028,712	7.0447	1.31%
2010-09-10	0	7.620	7.550	7.630	7.540	7.660	3,101,250	23,575,133	7.6018	6.953	6.889	6.962	6.880	6.989	3,398,964	6.9360	-0.39%
2010-09-09	0	7.650	7.630	-	7.640	7.690	2,165,500	16,580,695	7.6568	6.980	6.962	-	6.971	7.016	2,373,383	6.9861	-1.80%
2010-09-08	0	7.790	7.500	-	7.700	7.800	1,623,750	12,569,803	7.7412	7.108	6.843	-	7.026	7.117	1,779,627	7.0632	-0.51%
2010-09-07	0	7.830	7.830	7.850	7.800	7.850	738,750	5,789,218	7.8365	7.144	7.144	7.162	7.117	7.162	809,668	7.1501	0.00%
2010-09-06	0	7.830	7.810	-	7.670	7.830	1,924,000	14,931,140	7.7605	7.144	7.126	-	6.998	7.144	2,108,700	7.0807	3.43%
2010-09-03	0	7.570	7.500	7.580	7.570	7.690	4,115,000	31,222,200	7.5874	6.907	6.843	6.916	6.907	7.016	4,510,031	6.9228	-0.92%
2010-09-02	0	7.640	7.510	-	7.620	7.680	3,301,750	25,227,815	7.6407	6.971	6.852	-	6.953	7.007	3,618,711	6.9715	0.26%
2010-09-01	0	7.620	7.600	-	7.520	7.680	2,463,500	18,720,180	7.5990	6.953	6.934	-	6.861	7.007	2,699,991	6.9334	1.20%
2010-08-31	0	7.530	7.500	-	7.520	7.580	3,134,750	23,645,660	7.5431	6.870	6.843	-	6.861	6.916	3,435,679	6.8824	-1.44%
2010-08-30	0	7.640	7.620	7.640	7.630	7.680	4,462,250	34,173,513	7.6584	6.971	6.953	6.971	6.962	7.007	4,890,617	6.9876	1.46%
2010-08-27	0	7.530	7.500	7.530	7.530	7.550	900,000	6,783,000	7.5367	6.870	6.843	6.870	6.870	6.889	986,398	6.8765	-1.31%
2010-08-26	0	7.630	7.520	-	7.610	7.710	2,460,000	18,865,200	7.6688	6.962	6.861	-	6.943	7.035	2,696,155	6.9971	0.93%
2010-08-25	0	7.560	7.520	7.590	7.530	7.700	3,537,750	26,862,628	7.5931	6.898	6.861	6.925	6.870	7.026	3,877,367	6.9281	-1.69%
2010-08-24	0	7.690	7.500	-	7.670	7.850	6,018,000	46,454,420	7.7192	7.016	6.843	-	6.998	7.162	6,595,715	7.0431	-1.16%
2010-08-23	0	7.780	7.730	-	7.710	7.810	1,205,000	9,375,150	7.7802	7.099	7.053	-	7.035	7.126	1,320,677	7.0987	-1.27%
2010-08-20	0	7.880	7.820	-	7.820	8.010	2,549,250	20,138,980	7.9000	7.190	7.135	-	7.135	7.308	2,793,973	7.2080	-2.72%
2010-08-19	0	8.100	8.080	8.100	7.980	8.110	4,541,250	36,652,848	8.0711	7.391	7.372	7.391	7.281	7.400	4,977,201	7.3641	3.05%
2010-08-18	0	7.860	7.840	7.870	7.850	7.880	3,650,000	28,694,000	7.8614	7.172	7.153	7.181	7.162	7.190	4,000,392	7.1728	-0.51%
2010-08-17	0	7.900	7.500	-	7.850	7.900	1,200,000	9,451,650	7.8764	7.208	6.843	-	7.162	7.208	1,315,198	7.1865	0.77%
2010-08-16	0	7.840	7.830	7.850	7.630	7.900	2,933,000	22,872,365	7.7983	7.153	7.144	7.162	6.962	7.208	3,214,562	7.1152	2.62%
2010-08-13	0	7.640	7.500	7.740	7.500	7.670	6,700,000	51,039,000	7.6178	6.971	6.843	7.062	6.843	6.998	7,343,186	6.9505	0.66%
2010-08-12	0	7.590	7.580	7.600	7.530	7.630	3,765,750	28,486,158	7.5645	6.925	6.916	6.934	6.870	6.962	4,127,254	6.9020	-1.81%
2010-08-11	0	7.730	7.720	-	7.680	7.780	7,068,250	54,659,783	7.7331	7.053	7.044	-	7.007	7.099	7,746,787	7.0558	-0.39%
2010-08-10	0	7.760	7.750	7.780	7.760	8.110	4,450,750	35,001,735	7.8642	7.080	7.071	7.099	7.080	7.400	4,878,013	7.1754	-3.96%
2010-08-09	0	8.080	7.510	-	7.990	8.090	3,834,750	30,897,898	8.0573	7.372	6.852	-	7.290	7.381	4,202,878	7.3516	1.13%
2010-08-06	0	7.990	7.980	8.000	7.760	7.990	6,750,000	53,352,210	7.9040	7.290	7.281	7.299	7.080	7.290	7,397,986	7.2117	0.88%
2010-08-05	0	7.920	7.910	7.930	7.870	8.000	3,951,500	31,340,645	7.9313	7.226	7.217	7.235	7.181	7.299	4,330,836	7.2366	-1.37%
2010-08-04	0	8.030	6.580	8.050	7.930	8.080	4,937,000	39,612,800	8.0237	7.327	6.004	7.345	7.235	7.372	5,410,942	7.3209	-0.12%
2010-08-03	0	8.040	8.030	8.180	8.000	8.320	12,261,500	99,880,188	8.1458	7.336	7.327	7.464	7.299	7.591	13,438,579	7.4323	-1.83%
2010-08-02	0	8.190	6.580	-	8.160	8.200	2,235,000	18,311,650	8.1931	7.473	6.004	-	7.445	7.482	2,449,555	7.4755	1.49%
2010-07-30	0	8.070	8.060	-	8.010	8.100	3,010,500	24,325,465	8.0802	7.363	7.354	-	7.308	7.391	3,299,502	7.3725	-1.34%
2010-07-29	0	8.180	8.180	-	8.120	8.220	3,236,500	26,522,280	8.1947	7.464	7.464	-	7.409	7.500	3,547,197	7.4770	0.37%
2010-07-28	0	8.150	8.140	8.150	7.860	8.210	4,714,000	38,139,680	8.0907	7.436	7.427	7.436	7.172	7.491	5,166,534	7.3821	2.90%
2010-07-27	0	7.920	7.880	-	7.870	7.960	5,150,000	40,839,500	7.9300	7.226	7.190	-	7.181	7.263	5,644,389	7.2354	-0.25%
2010-07-26	0	7.940	6.580	7.950	7.860	7.990	4,524,500	35,798,393	7.9121	7.245	6.004	7.254	7.172	7.290	4,958,843	7.2191	-0.38%
2010-07-23	0	7.970	6.580	-	7.870	7.950	3,364,500	26,681,085	7.9302	7.272	6.004	-	7.181	7.254	3,687,485	7.2356	1.40%
2010-07-22	0	7.860	6.580	-	7.690	7.860	2,702,500	20,961,250	7.7562	7.172	6.004	-	7.016	7.172	2,961,934	7.0769	2.08%
2010-07-21	0	7.700	6.580	-	7.630	7.700	4,810,750	36,828,045	7.6554	7.026	6.004	-	6.962	7.026	5,272,572	6.9848	1.32%
2010-07-20	0	7.600	7.570	-	7.480	7.610	4,963,250	37,644,370	7.5846	6.934	6.907	-	6.825	6.943	5,439,712	6.9203	3.26%
2010-07-19	0	7.360	7.270	-	7.260	7.370	3,339,000	24,382,175	7.3022	6.715	6.633	-	6.624	6.724	3,659,537	6.6626	3.81%
2010-07-16	0	7.090	6.970	-	6.900	7.110	2,243,750	15,842,205	7.0606	6.469	6.360	-	6.296	6.487	2,459,145	6.4422	2.01%
2010-07-15	0	6.950	6.900	-	6.950	7.080	1,294,000	9,011,323	6.9639	6.341	6.296	-	6.341	6.460	1,418,221	6.3540	-0.57%
2010-07-14	0	6.990	6.960	7.200	6.960	7.100	1,412,000	9,913,495	7.0209	6.378	6.350	6.569	6.350	6.478	1,547,549	6.4059	0.29%
2010-07-13	0	6.970	6.580	-	6.930	6.990	378,000	2,635,350	6.9718	6.360	6.004	-	6.323	6.378	414,287	6.3612	-1.55%
2010-07-12	0	7.080	6.580	7.150	6.970	7.110	890,250	6,299,383	7.0760	6.460	6.004	6.524	6.360	6.487	975,712	6.4562	1.58%
2010-07-09	0	6.970	6.580	-	6.840	6.990	33,750	232,448	6.8873	6.360	6.004	-	6.241	6.378	36,990	6.2841	4.81%
2010-07-08	0	6.650	6.580	-	6.690	6.710	121,000	810,700	6.7000	6.068	6.004	-	6.104	6.122	132,616	6.1132	-1.19%
2010-07-07	0	6.730	6.580	-	6.650	6.720	235,250	1,569,815	6.6730	6.141	6.004	-	6.068	6.131	257,834	6.0885	-1.03%
2010-07-06	0	6.800	6.580	-	6.580	6.580	105,000	690,900	6.5800	6.204	6.004	-	6.004	6.004	115,080	6.0037	3.03%
2010-07-05	0	6.600	6.580	-	6.430	6.580	4,522,000	29,450,490	6.5127	6.022	6.004	-	5.867	6.004	4,956,103	5.9423	0.30%
2010-07-02	0	6.580	6.400	-	6.450	6.620	1,542,000	10,107,128	6.5546	6.004	5.839	-	5.885	6.040	1,690,029	5.9804	-2.37%
2010-06-30	0	6.740	6.700	-	6.680	6.780	628,750	4,228,223	6.7248	6.150	6.113	-	6.095	6.186	689,109	6.1358	-2.32%
2010-06-29	0	6.900	-	-	6.880	7.220	1,269,500	8,961,430	7.0590	6.296	-	-	6.277	6.588	1,391,369	6.4407	-3.63%
2010-06-28	0	7.160	-	-	7.150	7.300	625,500	4,544,863	7.2660	6.533	-	-	6.524	6.661	685,547	6.6295	-2.19%
2010-06-25	0	7.320	7.180	-	7.260	7.380	685,000	5,028,000	7.3401	6.679	6.551	-	6.624	6.734	750,759	6.6972	-0.14%
2010-06-24	0	7.330	7.260	-	7.340	7.430	52,500	387,530	7.3815	6.688	6.624	-	6.697	6.779	57,540	6.7350	-1.21%
2010-06-23	0	7.420	7.200	-	-	-	0	0	-	6.770	6.569	-	-	-	0	-	-1.07%
2010-06-22	0	7.500	-	-	7.500	7.520	74,000	555,555	7.5075	6.843	-	-	6.843	6.861	81,104	6.8499	-0.27%
2010-06-21	0	7.520	7.230	-	7.240	7.520	721,500	5,275,960	7.3125	6.861	6.597	-	6.606	6.861	790,762	6.6720	3.72%
2010-06-18	0	7.250	7.190	-	7.220	7.380	844,000	6,183,780	7.3268	6.615	6.560	-	6.588	6.734	925,022	6.6850	-1.09%
2010-06-17	0	7.330	-	-	-	-	0	0	-	6.688	-	-	-	-	0	-	-0.95%
2010-06-15	0	7.400	-	-	7.340	7.410	235,000	1,732,650	7.3730	6.752	-	-	6.697	6.761	257,560	6.7272	0.14%
2010-06-14	0	7.390	7.250	-	7.370	7.430	470,500	3,474,503	7.3847	6.743	6.615	-	6.724	6.779	515,667	6.7379	0.41%
2010-06-11	0	7.360	7.240	-	7.340	7.400	619,000	4,560,640	7.3678	6.715	6.606	-	6.697	6.752	678,423	6.7224	1.52%
2010-06-10	0	7.250	-	-	7.260	7.320	825,500	6,020,075	7.2926	6.615	-	-	6.624	6.679	904,746	6.6539	-1.89%
2010-06-09	0	7.390	7.220	-	7.250	7.410	1,352,000	9,935,250	7.3486	6.743	6.588	-	6.615	6.761	1,481,789	6.7049	2.07%
2010-06-08	0	7.240	7.230	7.240	7.280	7.280	6,250	45,500	7.2800	6.606	6.597	6.606	6.642	6.642	6,850	6.6423	-0.14%
2010-06-07	0	7.250	-	-	7.210	7.340	1,301,000	9,478,608	7.2856	6.615	-	-	6.578	6.697	1,425,893	6.6475	-2.29%
2010-06-04	0	7.420	-	-	7.320	7.430	1,185,000	8,768,300	7.3994	6.770	-	-	6.679	6.779	1,298,758	6.7513	0.41%
2010-06-03	0	7.390	-	-	-	-	0	0	-	6.743	-	-	-	-	0	-	-1.47%
2010-06-02	0	7.500	-	-	7.370	7.500	1,289,250	9,588,125	7.4370	6.843	-	-	6.724	6.843	1,413,015	6.7856	0.94%
2010-06-01	0	7.430	7.310	-	7.390	7.570	1,104,000	8,286,110	7.5055	6.779	6.670	-	6.743	6.907	1,209,982	6.8481	-0.54%
2010-05-31	0	7.470	7.400	-	-	-	0	0	-	6.816	6.752	-	-	-	0	-	-2.73%
2010-05-28	0	7.680	-	-	7.670	7.790	754,000	5,840,235	7.7457	7.007	-	-	6.998	7.108	826,382	7.0672	-0.52%
2010-05-27	0	7.720	7.400	-	7.440	7.720	478,500	3,590,865	7.5044	7.044	6.752	-	6.788	7.044	524,435	6.8471	2.25%
2010-05-26	0	7.550	-	-	7.510	7.630	471,500	3,575,475	7.5832	6.889	-	-	6.852	6.962	516,763	6.9190	-0.26%
2010-05-25	0	7.570	-	-	-	-	0	0	-	6.907	-	-	-	-	0	-	-4.54%
2010-05-24	0	7.930	7.350	-	7.720	7.940	1,166,500	9,118,625	7.8171	7.235	6.706	-	7.044	7.245	1,278,482	7.1324	5.59%
2010-05-20	0	7.510	-	-	7.410	7.620	1,385,000	10,378,400	7.4934	6.852	-	-	6.761	6.953	1,517,957	6.8371	0.00%
2010-05-19	0	7.510	-	-	7.500	7.600	1,200,500	9,064,943	7.5510	6.852	-	-	6.843	6.934	1,315,746	6.8896	-0.66%
2010-05-18	0	7.560	7.390	-	7.410	7.640	692,500	5,186,898	7.4901	6.898	6.743	-	6.761	6.971	758,979	6.8341	2.02%
2010-05-17	0	7.410	-	-	7.380	7.590	425,250	3,192,453	7.5072	6.761	-	-	6.734	6.925	466,073	6.8497	-4.88%
2010-05-14	0	7.790	-	-	7.790	7.900	717,250	5,632,293	7.8526	7.108	-	-	7.108	7.208	786,105	7.1648	-0.64%
2010-05-13	0	7.840	7.520	-	-	-	0	0	-	7.153	6.861	-	-	-	0	-	4.26%
2010-05-12	0	7.520	7.480	-	7.390	7.760	1,332,000	9,946,258	7.4672	6.861	6.825	-	6.743	7.080	1,459,869	6.8131	0.67%
2010-05-11	0	7.470	-	-	7.450	7.690	415,000	3,156,180	7.6053	6.816	-	-	6.797	7.016	454,839	6.9391	-0.93%
2010-05-10	0	7.540	7.500	-	7.410	7.490	200,250	1,491,855	7.4500	6.880	6.843	-	6.761	6.834	219,474	6.7974	2.31%
2010-05-07	0	7.370	7.340	-	7.330	7.500	884,000	6,529,120	7.3859	6.724	6.697	-	6.688	6.843	968,862	6.7390	-4.04%
2010-05-06	0	7.680	-	-	7.680	8.000	152,500	1,171,353	7.6810	7.007	-	-	7.007	7.299	167,140	7.0082	-6.23%
2010-05-05	0	8.190	-	-	8.000	8.210	39,250	318,148	8.1057	7.473	-	-	7.299	7.491	43,018	7.3957	-1.09%
2010-05-04	0	8.280	-	-	8.280	8.310	5,500	45,555	8.2827	7.555	-	-	7.555	7.582	6,028	7.5572	-0.48%
2010-05-03	0	8.320	8.310	-	8.320	8.320	6,000	49,920	8.3200	7.591	7.582	-	7.591	7.591	6,576	7.5913	-0.83%
2010-04-30	0	8.390	8.330	-	8.190	8.380	255,000	2,098,400	8.2290	7.655	7.600	-	7.473	7.646	279,479	7.5082	1.70%
2010-04-29	0	8.250	-	-	8.390	8.390	30,500	255,895	8.3900	7.527	-	-	7.655	7.655	33,428	7.6551	-0.72%
2010-04-28	0	8.310	8.000	-	8.210	8.310	397,500	3,277,475	8.2452	7.582	7.299	-	7.491	7.582	435,659	7.5230	1.84%
2010-04-27	0	8.160	8.150	8.170	8.110	8.250	621,500	5,095,285	8.1984	7.445	7.436	7.454	7.400	7.527	681,163	7.4803	-2.86%
2010-04-26	0	8.400	-	-	8.400	8.500	186,000	1,572,590	8.4548	7.664	-	-	7.664	7.755	203,856	7.7142	-0.83%
2010-04-23	0	8.470	-	-	8.500	8.550	1,350,000	11,506,500	8.5233	7.728	-	-	7.755	7.801	1,479,597	7.7768	-0.47%
2010-04-22	0	8.510	-	-	8.440	8.440	210,000	1,772,400	8.4400	7.765	-	-	7.701	7.701	230,160	7.7007	1.07%
2010-04-21	0	8.420	8.150	-	8.420	8.500	212,000	1,785,980	8.4244	7.682	7.436	-	7.682	7.755	232,352	7.6865	1.20%
2010-04-20	0	8.320	8.270	-	8.280	8.280	40,000	331,200	8.2800	7.591	7.546	-	7.555	7.555	43,840	7.5548	-0.24%
2010-04-19	0	8.340	-	-	8.320	8.570	4,750	40,440	8.5137	7.610	-	-	7.591	7.819	5,206	7.7680	-6.61%
2010-04-16	0	8.930	-	-	8.850	8.880	500	4,433	8.8660	8.148	-	-	8.075	8.102	548	8.0894	-0.67%
2010-04-15	0	8.990	8.950	-	-	-	0	0	-	8.203	8.166	-	-	-	0	-	0.78%
2010-04-14	0	8.920	-	-	8.940	8.940	250	2,235	8.9400	8.139	-	-	8.157	8.157	274	8.1569	0.22%
2010-04-13	0	8.900	8.900	8.920	-	-	0	0	-	8.120	8.120	8.139	-	-	0	-	0.00%
2010-04-12	0	8.900	-	-	8.910	8.910	2,000	17,820	8.9100	8.120	-	-	8.130	8.130	2,192	8.1296	0.00%
2010-04-09	0	8.900	-	-	8.950	8.950	5,500	49,225	8.9500	8.120	-	-	8.166	8.166	6,028	8.1661
2010-04-08	0	-	8.740	-	-	-	0	0	-	-	7.974	-	-	-	0	-
2010-04-07	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-04-01	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-30	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-29	0	-	-	-	-	-	5,000	44,000	8.8000	-	-	-	-	-	5,480	8.0292
2010-03-26	0	-	-	-	-	-	100,000	843,000	8.4300	-	-	-	-	-	109,600	7.6916
2010-03-25	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-

---

Webb-site Database - Powered By Linux Group

Back to top

---