iShares CSI A-Share Consumer Discretionary Index ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03001	2010-07-20	2016-12-16	2017-02-24	Docs

• Buybacks
• Outstanding
• 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
2017-02-23	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2016-12-16	0	20.30	20.25	20.35	20.05	20.30	57,600	1,163,660	20.202	20.30	20.25	20.35	20.05	20.30	57,600	20.202	2.32%
2016-12-15	0	19.84	19.80	19.86	19.80	19.86	74,300	1,473,746	19.835	19.84	19.80	19.86	19.80	19.86	74,300	19.835	-0.70%
2016-12-14	0	19.98	-	19.98	19.88	20.00	32,000	638,768	19.962	19.98	-	19.98	19.88	20.00	32,000	19.962	0.00%
2016-12-13	0	19.98	19.74	-	19.72	19.82	9,800	193,456	19.740	19.98	19.74	-	19.72	19.82	9,800	19.740	0.71%
2016-12-12	0	19.84	-	-	19.76	19.76	12,600	248,976	19.760	19.84	-	-	19.76	19.76	12,600	19.760	-1.78%
2016-12-09	0	20.20	20.05	21.00	20.05	20.25	16,500	332,210	20.134	20.20	20.05	21.00	20.05	20.25	16,500	20.134	0.25%
2016-12-08	0	20.15	-	-	20.10	20.15	3,000	60,350	20.117	20.15	-	-	20.10	20.15	3,000	20.117	0.75%
2016-12-07	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.20%
2016-12-06	0	19.96	-	-	-	-	0	0	-	19.96	-	-	-	-	0	-	0.40%
2016-12-05	0	19.88	-	-	19.88	19.90	6,700	133,296	19.895	19.88	-	-	19.88	19.90	6,700	19.895	-1.83%
2016-12-02	0	20.25	20.20	20.65	20.25	20.50	38,400	781,190	20.344	20.25	20.20	20.65	20.25	20.50	38,400	20.343	-1.70%
2016-12-01	0	20.60	20.60	21.00	20.45	20.85	28,100	579,910	20.637	20.60	20.60	21.00	20.45	20.85	28,100	20.637	1.48%
2016-11-30	0	20.30	20.20	-	20.15	20.65	24,900	507,545	20.383	20.30	20.20	-	20.15	20.65	24,900	20.383	-1.69%
2016-11-29	0	20.65	20.65	21.00	20.60	21.00	29,588	614,119	20.756	20.65	20.65	21.00	20.60	21.00	29,588	20.756	-0.24%
2016-11-28	0	20.70	20.70	21.00	20.45	21.00	144,112	2,986,821	20.726	20.70	20.70	21.00	20.45	21.00	144,112	20.726	-0.72%
2016-11-25	0	20.85	17.20	-	-	-	0	0	-	20.85	17.20	-	-	-	0	-	0.72%
2016-11-24	0	20.70	20.70	-	20.60	20.65	5,500	113,350	20.609	20.70	20.70	-	20.60	20.65	5,500	20.609	0.24%
2016-11-23	0	20.65	17.54	20.70	-	-	0	0	-	20.65	17.54	20.70	-	-	0	-	0.98%
2016-11-22	0	20.45	20.35	-	20.35	20.45	11,600	237,060	20.436	20.45	20.35	-	20.35	20.45	11,600	20.436	0.49%
2016-11-21	0	20.35	18.88	-	18.24	20.35	46,400	909,322	19.598	20.35	18.88	-	18.24	20.35	46,400	19.597	14.07%
2016-11-18	0	17.84	13.44	-	-	-	0	0	-	17.84	13.44	-	-	-	0	-	-0.22%
2016-11-17	0	17.88	17.06	-	-	-	0	0	-	17.88	17.06	-	-	-	0	-	0.45%
2016-11-16	0	17.80	17.06	-	17.80	17.84	6,300	112,248	17.817	17.80	17.06	-	17.80	17.84	6,300	17.817	-0.67%
2016-11-15	0	17.92	17.06	-	-	-	0	0	-	17.92	17.06	-	-	-	0	-	-0.22%
2016-11-14	0	17.96	17.30	-	-	-	0	0	-	17.96	17.30	-	-	-	0	-	0.00%
2016-11-11	0	17.96	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	0.00%
2016-11-10	0	17.96	17.96	-	-	-	0	0	-	17.96	17.96	-	-	-	0	-	0.34%
2016-11-09	0	17.90	17.32	-	17.90	17.90	10,000	179,000	17.900	17.90	17.32	-	17.90	17.90	10,000	17.900	-0.78%
2016-11-08	0	18.04	13.82	-	18.04	18.10	3,000	54,180	18.060	18.04	13.82	-	18.04	18.10	3,000	18.060	0.67%
2016-11-07	0	17.92	17.92	18.02	-	-	0	0	-	17.92	17.92	18.02	-	-	0	-	0.22%
2016-11-04	0	17.88	17.86	18.00	17.88	17.96	10,000	179,200	17.920	17.88	17.86	18.00	17.88	17.96	10,000	17.920	-0.67%
2016-11-03	0	18.00	17.90	18.04	-	-	0	0	-	18.00	17.90	18.04	-	-	0	-	0.00%
2016-11-02	0	18.00	16.48	18.02	-	-	0	0	-	18.00	16.48	18.02	-	-	0	-	-0.11%
2016-11-01	0	18.02	18.02	18.50	-	-	0	0	-	18.02	18.02	18.50	-	-	0	-	0.11%
2016-10-31	0	18.00	17.90	-	17.94	18.00	40,000	718,200	17.955	18.00	17.90	-	17.94	18.00	40,000	17.955	0.33%
2016-10-28	0	17.94	14.88	17.94	17.86	17.94	45,700	816,858	17.874	17.94	14.88	17.94	17.86	17.94	45,700	17.874	1.70%
2016-10-27	0	17.64	17.52	17.64	-	-	0	0	-	17.64	17.52	17.64	-	-	0	-	-0.11%
2016-10-26	0	17.66	13.82	-	-	-	0	0	-	17.66	13.82	-	-	-	0	-	-0.11%
2016-10-25	0	17.68	13.82	-	-	-	0	0	-	17.68	13.82	-	-	-	0	-	0.00%
2016-10-24	0	17.68	13.96	-	17.68	17.68	100	1,768	17.680	17.68	13.96	-	17.68	17.68	100	17.680	0.57%
2016-10-20	0	17.58	17.58	-	17.58	17.58	400	7,032	17.580	17.58	17.58	-	17.58	17.58	400	17.580	0.23%
2016-10-19	0	17.54	13.96	-	-	-	0	0	-	17.54	13.96	-	-	-	0	-	0.00%
2016-10-18	0	17.54	13.96	-	17.40	17.54	2,000	34,940	17.470	17.54	13.96	-	17.40	17.54	2,000	17.470	0.46%
2016-10-17	0	17.46	13.96	-	-	-	0	0	-	17.46	13.96	-	-	-	0	-	-0.46%
2016-10-14	0	17.54	13.96	-	-	-	0	0	-	17.54	13.96	-	-	-	0	-	1.98%
2016-10-13	0	17.20	13.96	-	-	-	0	0	-	17.20	13.96	-	-	-	0	-	0.94%
2016-10-12	0	17.04	13.96	-	17.02	17.04	3,400	57,872	17.021	17.04	13.96	-	17.02	17.04	3,400	17.021	0.00%
2016-10-11	0	17.04	-	-	16.94	17.20	222,700	3,788,716	17.013	17.04	-	-	16.94	17.20	222,700	17.013	0.00%
2016-10-07	0	17.04	17.02	-	-	-	0	0	-	17.04	17.02	-	-	-	0	-	0.00%
2016-10-06	0	17.04	17.04	-	-	-	0	0	-	17.04	17.04	-	-	-	0	-	0.00%
2016-10-05	0	17.04	13.88	-	-	-	0	0	-	17.04	13.88	-	-	-	0	-	0.00%
2016-10-04	0	17.04	13.88	-	-	-	0	0	-	17.04	13.88	-	-	-	0	-	0.00%
2016-10-03	0	17.04	-	-	-	-	400	6,816	17.040	17.04	-	-	-	-	400	17.040	0.00%
2016-09-30	0	17.04	13.88	-	-	-	0	0	-	17.04	13.88	-	-	-	0	-	0.59%
2016-09-29	0	16.94	14.00	-	-	-	0	0	-	16.94	14.00	-	-	-	0	-	2.05%
2016-09-28	0	16.60	13.88	-	16.48	16.60	34,500	568,572	16.480	16.60	13.88	-	16.48	16.60	34,500	16.480	0.73%
2016-09-27	0	16.48	13.88	-	-	-	0	0	-	16.48	13.88	-	-	-	0	-	0.24%
2016-09-26	0	16.44	14.00	-	-	-	0	0	-	16.44	14.00	-	-	-	0	-	-1.91%
2016-09-23	0	16.76	14.00	16.80	-	-	0	0	-	16.76	14.00	16.80	-	-	0	-	0.00%
2016-09-22	0	16.76	14.00	16.90	-	-	0	0	-	16.76	14.00	16.90	-	-	0	-	0.36%
2016-09-21	0	16.70	16.70	17.00	16.70	16.70	4,000	66,800	16.700	16.70	16.70	17.00	16.70	16.70	4,000	16.700	-0.36%
2016-09-20	0	16.76	16.60	17.00	-	-	0	0	-	16.76	16.60	17.00	-	-	0	-	0.00%
2016-09-19	0	16.76	14.00	-	-	-	0	0	-	16.76	14.00	-	-	-	0	-	0.72%
2016-09-15	0	16.64	13.88	-	-	-	0	0	-	16.64	13.88	-	-	-	0	-	0.00%
2016-09-14	0	16.64	14.00	16.80	-	-	0	0	-	16.64	14.00	16.80	-	-	0	-	-0.48%
2016-09-13	0	16.72	14.00	16.76	16.72	16.72	400	6,704	16.760	16.72	14.00	16.76	16.72	16.72	400	16.760	-2.45%
2016-09-12	0	17.14	17.10	17.20	-	-	0	0	-	17.14	17.10	17.20	-	-	0	-	0.00%
2016-09-09	0	17.14	14.00	-	-	-	0	0	-	17.14	14.00	-	-	-	0	-	-1.04%
2016-09-08	0	17.32	14.00	17.70	-	-	0	0	-	17.32	14.00	17.70	-	-	0	-	0.00%
2016-09-07	0	17.32	14.00	-	17.32	17.32	1,000	17,320	17.320	17.32	14.00	-	17.32	17.32	1,000	17.320	0.23%
2016-09-06	0	17.28	14.00	-	-	-	0	0	-	17.28	14.00	-	-	-	0	-	1.77%
2016-09-05	0	16.98	14.00	-	-	-	0	0	-	16.98	14.00	-	-	-	0	-	0.71%
2016-09-02	0	16.86	14.00	16.90	-	-	0	0	-	16.86	14.00	16.90	-	-	0	-	0.60%
2016-09-01	0	16.76	14.00	-	-	-	0	0	-	16.76	14.00	-	-	-	0	-	0.00%
2016-08-31	0	16.76	14.00	-	16.76	16.76	100	1,676	16.760	16.76	14.00	-	16.76	16.76	100	16.760	-0.36%
2016-08-30	0	16.82	14.00	-	-	-	99	1,623	16.394	16.82	14.00	-	-	-	99	16.394	0.00%
2016-08-29	0	16.82	14.00	-	-	-	0	0	-	16.82	14.00	-	-	-	0	-	-0.24%
2016-08-26	0	16.86	14.00	-	16.94	16.94	3,000	50,820	16.940	16.86	14.00	-	16.94	16.94	3,000	16.940	0.00%
2016-08-25	0	16.86	14.00	-	-	-	0	0	-	16.86	14.00	-	-	-	0	-	-0.82%
2016-08-24	0	17.00	14.00	-	-	-	0	0	-	17.00	14.00	-	-	-	0	-	-0.12%
2016-08-23	0	17.02	14.00	-	-	-	0	0	-	17.02	14.00	-	-	-	0	-	0.00%
2016-08-22	0	17.02	14.00	-	-	-	0	0	-	17.02	14.00	-	-	-	0	-	-1.39%
2016-08-19	0	17.26	14.00	-	-	-	0	0	-	17.26	14.00	-	-	-	0	-	-0.23%
2016-08-18	0	17.30	14.00	-	17.30	17.52	26,700	464,470	17.396	17.30	14.00	-	17.30	17.52	26,700	17.396	-0.80%
2016-08-17	0	17.44	14.00	-	17.40	17.42	600	10,448	17.413	17.44	14.00	-	17.40	17.42	600	17.413	0.11%
2016-08-16	0	17.42	17.00	17.44	17.30	17.54	1,500	26,070	17.380	17.42	17.00	17.44	17.30	17.54	1,500	17.380	4.31%
2016-08-15	0	16.70	14.00	16.74	16.50	16.70	5,400	89,610	16.594	16.70	14.00	16.74	16.50	16.70	5,400	16.594	2.08%
2016-08-12	0	16.36	14.00	16.44	-	-	0	0	-	16.36	14.00	16.44	-	-	0	-	0.86%
2016-08-11	0	16.22	14.00	16.44	16.22	16.22	2,000	32,440	16.220	16.22	14.00	16.44	16.22	16.22	2,000	16.220	-0.49%
2016-08-10	0	16.30	14.00	16.70	16.30	16.30	500	8,150	16.300	16.30	14.00	16.70	16.30	16.30	500	16.300	-0.73%
2016-08-09	0	16.42	14.00	16.70	-	-	0	0	-	16.42	14.00	16.70	-	-	0	-	0.74%
2016-08-08	0	16.30	14.00	16.70	16.20	16.20	3,000	48,600	16.200	16.30	14.00	16.70	16.20	16.20	3,000	16.200	0.12%
2016-08-05	0	16.28	14.00	16.28	16.28	16.28	4,100	66,748	16.280	16.28	14.00	16.28	16.28	16.28	4,100	16.280	0.12%
2016-08-04	0	16.26	14.00	16.70	16.26	16.26	3,100	50,406	16.260	16.26	14.00	16.70	16.26	16.26	3,100	16.260	0.00%
2016-08-03	0	16.26	16.00	16.70	-	-	0	0	-	16.26	16.00	16.70	-	-	0	-	0.37%
2016-08-01	0	16.20	14.50	16.70	16.20	16.20	1,000	16,200	16.200	16.20	14.50	16.70	16.20	16.20	1,000	16.200	0.12%
2016-07-29	0	16.18	16.00	16.70	-	-	0	0	-	16.18	16.00	16.70	-	-	0	-	-1.22%
2016-07-28	0	16.38	16.32	16.60	16.22	16.22	600	9,742	16.237	16.38	16.32	16.60	16.22	16.22	600	16.237	1.74%
2016-07-27	0	16.10	14.00	16.32	-	-	0	0	-	16.10	14.00	16.32	-	-	0	-	-1.35%
2016-07-26	0	16.32	14.00	16.50	16.24	16.24	100	1,624	16.240	16.32	14.00	16.50	16.24	16.24	100	16.240	0.99%
2016-07-25	0	16.16	14.50	16.30	16.50	16.50	100	1,650	16.500	16.16	14.50	16.30	16.50	16.50	100	16.500	1.00%
2016-07-22	0	16.00	14.00	16.50	16.00	16.02	4,400	70,402	16.001	16.00	14.00	16.50	16.00	16.02	4,400	16.000	-0.62%
2016-07-21	0	16.10	16.10	16.50	-	-	0	0	-	16.10	16.10	16.50	-	-	0	-	1.26%
2016-07-20	0	15.90	14.00	16.02	15.88	15.88	2,100	33,348	15.880	15.90	14.00	16.02	15.88	15.88	2,100	15.880	0.13%
2016-07-19	0	15.88	14.00	16.50	-	-	100	1,580	15.800	15.88	14.00	16.50	-	-	100	15.800	0.00%
2016-07-18	0	15.88	15.82	16.50	15.74	15.74	500	7,870	15.740	15.88	15.82	16.50	15.74	15.74	500	15.740	1.02%
2016-07-15	0	15.72	14.00	16.26	15.70	15.70	1,000	16,100	16.100	15.72	14.00	16.26	15.70	15.70	1,000	16.100	0.51%
2016-07-14	0	15.64	14.00	16.50	-	-	0	0	-	15.64	14.00	16.50	-	-	0	-	0.00%
2016-07-13	0	15.64	14.00	16.50	15.54	15.70	8,500	132,940	15.640	15.64	14.00	16.50	15.54	15.70	8,500	15.640	1.30%
2016-07-12	0	15.44	14.00	16.50	15.10	15.10	300	4,530	15.100	15.44	14.00	16.50	15.10	15.10	300	15.100	2.93%
2016-07-11	0	15.00	14.00	16.50	15.00	15.00	3,000	45,000	15.000	15.00	14.00	16.50	15.00	15.00	3,000	15.000	0.40%
2016-07-08	0	14.94	-	15.00	-	-	0	0	-	14.94	-	15.00	-	-	0	-	0.00%
2016-07-07	0	14.94	14.86	15.00	-	-	0	0	-	14.94	14.86	15.00	-	-	0	-	0.00%
2016-07-06	0	14.94	14.02	15.00	14.94	15.34	4,000	60,140	15.035	14.94	14.02	15.00	14.94	15.34	4,000	15.035	-2.99%
2016-07-05	0	15.40	14.00	16.50	-	-	0	0	-	15.40	14.00	16.50	-	-	0	-	0.00%
2016-07-04	0	15.40	14.00	16.50	-	-	0	0	-	15.40	14.00	16.50	-	-	0	-	1.58%
2016-06-30	0	15.16	14.00	16.60	-	-	0	0	-	15.16	14.00	16.60	-	-	0	-	0.00%
2016-06-29	0	15.16	15.10	16.00	15.16	15.16	2,000	30,320	15.160	15.16	15.10	16.00	15.16	15.16	2,000	15.160	0.80%
2016-06-28	0	15.04	14.00	16.60	15.02	15.08	1,500	22,590	15.060	15.04	14.00	16.60	15.02	15.08	1,500	15.060	0.27%
2016-06-27	0	15.00	14.00	16.60	-	-	0	0	-	15.00	14.00	16.60	-	-	0	-	0.54%
2016-06-24	0	14.92	14.00	16.60	14.92	14.94	2,100	31,372	14.939	14.92	14.00	16.60	14.92	14.94	2,100	14.939	-1.58%
2016-06-23	0	15.16	14.00	16.60	-	-	0	0	-	15.16	14.00	16.60	-	-	0	-	-0.13%
2016-06-22	0	15.18	14.00	17.30	-	-	0	0	-	15.18	14.00	17.30	-	-	0	-	0.53%
2016-06-21	0	15.10	14.00	17.30	-	-	0	0	-	15.10	14.00	17.30	-	-	0	-	0.00%
2016-06-20	0	15.10	14.00	17.30	-	-	0	0	-	15.10	14.00	17.30	-	-	0	-	0.27%
2016-06-17	0	15.06	14.00	17.30	-	-	0	0	-	15.06	14.00	17.30	-	-	0	-	0.00%
2016-06-16	0	15.06	14.00	17.30	-	-	0	0	-	15.06	14.00	17.30	-	-	0	-	-0.53%
2016-06-15	0	15.14	14.00	17.30	15.00	15.00	900	13,500	15.000	15.14	14.00	17.30	15.00	15.00	900	15.000	1.75%
2016-06-14	0	14.88	14.00	17.30	14.84	14.90	7,000	103,910	14.844	14.88	14.00	17.30	14.84	14.90	7,000	14.844	0.13%
2016-06-13	0	14.86	14.84	17.30	15.24	15.24	400	6,096	15.240	14.86	14.84	17.30	15.24	15.24	400	15.240	-3.51%
2016-06-10	0	15.40	15.10	17.30	-	-	0	0	-	15.40	15.10	17.30	-	-	0	-	0.00%
2016-06-08	0	15.40	15.30	15.40	-	-	500	7,700	15.400	15.40	15.30	15.40	-	-	500	15.400	-0.77%
2016-06-07	0	15.52	15.10	17.30	-	-	0	0	-	15.52	15.10	17.30	-	-	0	-	0.00%
2016-06-06	0	15.52	15.10	17.30	-	-	0	0	-	15.52	15.10	17.30	-	-	0	-	0.00%
2016-06-03	0	15.52	15.44	15.60	-	-	1,000	15,600	15.600	15.52	15.44	15.60	-	-	1,000	15.600	0.52%
2016-06-02	0	15.44	15.44	15.60	-	-	0	0	-	15.44	15.44	15.60	-	-	0	-	0.00%
2016-06-01	0	15.44	15.44	15.56	-	-	0	0	-	15.44	15.44	15.56	-	-	0	-	0.78%
2016-05-31	0	15.32	15.32	15.48	-	-	0	0	-	15.32	15.32	15.48	-	-	0	-	1.73%
2016-05-30	0	15.06	14.98	15.06	-	-	0	0	-	15.06	14.98	15.06	-	-	0	-	-0.40%
2016-05-27	0	15.12	15.00	15.16	-	-	0	0	-	15.12	15.00	15.16	-	-	0	-	0.00%
2016-05-26	0	15.12	14.98	15.14	-	-	0	0	-	15.12	14.98	15.14	-	-	0	-	0.00%
2016-05-25	0	15.12	14.96	15.12	15.18	15.18	600	9,108	15.180	15.12	14.96	15.12	15.18	15.18	600	15.180	0.53%
2016-05-24	0	15.04	14.98	15.14	-	-	0	0	-	15.04	14.98	15.14	-	-	0	-	0.00%
2016-05-23	0	15.04	14.90	15.06	-	-	0	0	-	15.04	14.90	15.06	-	-	0	-	0.00%
2016-05-20	0	15.04	14.90	15.06	-	-	0	0	-	15.04	14.90	15.06	-	-	0	-	0.00%
2016-05-19	0	15.04	14.92	15.08	15.04	15.04	500	7,520	15.040	15.04	14.92	15.08	15.04	15.04	500	15.040	-0.13%
2016-05-18	0	15.06	14.92	15.06	-	-	0	0	-	15.06	14.92	15.06	-	-	0	-	-0.92%
2016-05-17	0	15.20	15.06	15.22	-	-	0	0	-	15.20	15.06	15.22	-	-	0	-	0.00%
2016-05-16	0	15.20	15.16	15.32	-	-	0	0	-	15.20	15.16	15.32	-	-	0	-	0.00%
2016-05-13	0	15.20	15.04	15.20	-	-	0	0	-	15.20	15.04	15.20	-	-	0	-	0.00%
2016-05-12	0	15.20	15.16	15.32	-	-	0	0	-	15.20	15.16	15.32	-	-	0	-	0.00%
2016-05-11	0	15.20	15.14	15.30	-	-	0	0	-	15.20	15.14	15.30	-	-	0	-	0.00%
2016-05-10	0	15.20	15.08	15.24	-	-	0	0	-	15.20	15.08	15.24	-	-	0	-	0.00%
2016-05-09	0	15.20	15.04	15.20	15.20	15.20	500	7,600	15.200	15.20	15.04	15.20	15.20	15.20	500	15.200	-0.39%
2016-05-06	0	15.26	15.24	15.40	15.26	15.26	1,500	22,890	15.260	15.26	15.24	15.40	15.26	15.26	1,500	15.260	-4.98%
2016-05-05	0	16.06	16.06	16.24	-	-	0	0	-	16.06	16.06	16.24	-	-	0	-	0.75%
2016-05-04	0	15.94	15.86	16.02	-	-	0	0	-	15.94	15.86	16.02	-	-	0	-	0.00%
2016-05-03	0	15.94	15.94	16.12	-	-	0	0	-	15.94	15.94	16.12	-	-	0	-	0.63%
2016-04-29	0	15.84	15.80	15.96	-	-	0	0	-	15.84	15.80	15.96	-	-	0	-	0.00%
2016-04-28	0	15.84	15.72	15.88	-	-	0	0	-	15.84	15.72	15.88	-	-	0	-	0.00%
2016-04-27	0	15.84	15.72	15.88	-	-	0	0	-	15.84	15.72	15.88	-	-	0	-	0.00%
2016-04-26	0	15.84	15.84	16.00	-	-	0	0	-	15.84	15.84	16.00	-	-	0	-	0.25%
2016-04-25	0	15.80	15.72	15.88	-	-	0	0	-	15.80	15.72	15.88	-	-	0	-	0.00%
2016-04-22	0	15.80	15.76	15.80	-	-	0	0	-	15.80	15.76	15.80	-	-	0	-	-0.13%
2016-04-21	0	15.82	15.66	15.82	15.94	15.94	1,000	15,940	15.940	15.82	15.66	15.82	15.94	15.94	1,000	15.940	-0.75%
2016-04-20	0	15.94	15.94	16.12	15.84	15.84	900	14,256	15.840	15.94	15.94	16.12	15.84	15.84	900	15.840	-2.57%
2016-04-19	0	16.36	16.36	16.54	-	-	0	0	-	16.36	16.36	16.54	-	-	0	-	0.25%
2016-04-18	0	16.32	16.14	16.32	-	-	0	0	-	16.32	16.14	16.32	-	-	0	-	-0.12%
2016-04-15	0	16.34	16.34	16.52	-	-	0	0	-	16.34	16.34	16.52	-	-	0	-	0.00%
2016-04-14	0	16.34	16.34	16.52	16.30	16.30	100	1,630	16.300	16.34	16.34	16.52	16.30	16.30	100	16.300	0.25%
2016-04-13	0	16.30	16.12	16.30	16.36	16.44	1,500	24,620	16.413	16.30	16.12	16.30	16.36	16.44	1,500	16.413	2.26%
2016-04-12	0	15.94	15.92	16.10	15.10	16.12	15,000	233,760	15.584	15.94	15.92	16.10	15.10	16.12	15,000	15.584	-2.21%
2016-04-11	0	16.30	16.30	16.48	-	-	0	0	-	16.30	16.30	16.48	-	-	0	-	1.75%
2016-04-08	0	16.02	16.02	16.20	16.00	16.00	500	8,000	16.000	16.02	16.02	16.20	16.00	16.00	500	16.000	-1.84%
2016-04-07	0	16.32	16.14	16.32	-	-	0	0	-	16.32	16.14	16.32	-	-	0	-	-0.73%
2016-04-06	0	16.44	16.38	16.44	16.44	16.44	2,500	41,100	16.440	16.44	16.38	16.44	16.44	16.44	2,500	16.440	0.00%
2016-04-05	0	16.44	16.44	16.62	-	-	0	0	-	16.44	16.44	16.62	-	-	0	-	1.48%
2016-04-01	0	16.20	16.14	16.20	-	-	32,300	522,492	16.176	16.20	16.14	16.20	-	-	32,300	16.176	-0.86%
2016-03-31	0	16.34	16.34	16.52	-	-	0	0	-	16.34	16.34	16.52	-	-	0	-	0.74%
2016-03-30	0	16.22	16.22	16.38	15.98	15.98	20,000	319,600	15.980	16.22	16.22	16.38	15.98	15.98	20,000	15.980	2.01%
2016-03-29	0	15.90	15.74	15.90	-	-	0	0	-	15.90	15.74	15.90	-	-	0	-	-1.97%
2016-03-24	0	16.22	16.04	16.22	-	-	0	0	-	16.22	16.04	16.22	-	-	0	-	-0.12%
2016-03-23	0	16.24	16.24	16.42	-	-	0	0	-	16.24	16.24	16.42	-	-	0	-	0.00%
2016-03-22	0	16.24	16.18	16.36	-	-	0	0	-	16.24	16.18	16.36	-	-	0	-	0.00%
2016-03-21	0	16.24	16.24	16.42	-	-	0	0	-	16.24	16.24	16.42	-	-	0	-	1.25%
2016-03-18	0	16.04	16.04	16.22	-	-	0	0	-	16.04	16.04	16.22	-	-	0	-	1.13%
2016-03-17	0	15.86	15.86	16.02	15.86	15.86	1,000	15,860	15.860	15.86	15.86	16.02	15.86	15.86	1,000	15.860	2.19%
2016-03-16	0	15.52	15.36	15.52	-	-	0	0	-	15.52	15.36	15.52	-	-	0	-	-0.39%
2016-03-15	0	15.58	15.50	15.58	-	-	0	0	-	15.58	15.50	15.58	-	-	0	-	-0.38%
2016-03-14	0	15.64	15.48	15.64	-	-	0	0	-	15.64	15.48	15.64	-	-	0	-	-1.14%
2016-03-11	0	15.82	15.70	15.86	-	-	0	0	-	15.82	15.70	15.86	-	-	0	-	0.00%
2016-03-10	0	15.82	15.66	15.82	-	-	0	0	-	15.82	15.66	15.82	-	-	0	-	-1.13%
2016-03-09	0	16.00	15.92	16.00	-	-	0	0	-	16.00	15.92	16.00	-	-	0	-	-0.87%
2016-03-08	0	16.14	16.14	16.32	15.88	15.88	1,000	15,880	15.880	16.14	16.14	16.32	15.88	15.88	1,000	15.880	-0.12%
2016-03-07	0	16.16	16.04	16.22	16.16	16.16	100	1,616	16.160	16.16	16.04	16.22	16.16	16.16	100	16.160	1.51%
2016-03-04	0	15.92	15.90	16.06	-	-	0	0	-	15.92	15.90	16.06	-	-	0	-	0.00%
2016-03-03	0	15.92	15.92	16.10	-	-	0	0	-	15.92	15.92	16.10	-	-	0	-	0.00%
2016-03-02	0	15.92	15.92	16.10	14.96	15.40	3,000	45,300	15.100	15.92	15.92	16.10	14.96	15.40	3,000	15.100	7.57%
2016-03-01	0	14.80	14.80	14.96	-	-	0	0	-	14.80	14.80	14.96	-	-	0	-	0.95%
2016-02-29	0	14.66	14.50	14.66	14.66	14.66	300	4,398	14.660	14.66	14.50	14.66	14.66	14.66	300	14.660	-3.68%
2016-02-26	0	15.22	15.20	15.30	-	-	0	0	-	15.22	15.20	15.30	-	-	0	-	0.00%
2016-02-25	0	15.22	15.20	15.22	-	-	0	0	-	15.22	15.20	15.22	-	-	0	-	-5.58%
2016-02-24	0	16.12	16.12	16.30	15.98	15.98	1,000	15,980	15.980	16.12	16.12	16.30	15.98	15.98	1,000	15.980	0.88%
2016-02-23	0	15.98	15.98	16.16	15.88	15.88	1,000	15,880	15.880	15.98	15.98	16.16	15.88	15.88	1,000	15.880	-0.25%
2016-02-22	0	16.02	16.02	16.18	-	-	0	0	-	16.02	16.02	16.18	-	-	0	-	1.91%
2016-02-19	0	15.72	15.72	15.80	-	-	0	0	-	15.72	15.72	15.80	-	-	0	-	0.00%
2016-02-18	0	15.72	15.72	15.88	15.70	15.76	2,000	31,468	15.734	15.72	15.72	15.88	15.70	15.76	2,000	15.734	0.13%
2016-02-17	0	15.70	15.70	15.86	15.70	15.70	500	7,850	15.700	15.70	15.70	15.86	15.70	15.70	500	15.700	1.03%
2016-02-16	0	15.54	15.54	15.60	15.54	15.60	3,600	56,154	15.598	15.54	15.54	15.60	15.54	15.60	3,600	15.598	0.91%
2016-02-15	0	15.40	15.26	15.40	14.42	15.46	5,700	86,980	15.260	15.40	15.26	15.40	14.42	15.46	5,700	15.260	26.02%
2016-02-12	0	12.22	12.32	-	11.82	14.68	12,800	182,896	14.289	12.22	12.32	-	11.82	14.68	12,800	14.289	-16.98%
2016-02-11	0	14.72	14.68	14.72	14.72	15.16	4,000	59,632	14.908	14.72	14.68	14.72	14.72	15.16	4,000	14.908	-4.66%
2016-02-05	0	15.44	15.38	15.54	15.44	15.44	500	7,720	15.440	15.44	15.38	15.54	15.44	15.44	500	15.440	-0.39%
2016-02-04	0	15.50	15.50	15.66	15.12	15.50	900	13,798	15.331	15.50	15.50	15.66	15.12	15.50	900	15.331	1.17%
2016-02-03	0	15.32	15.32	15.48	15.32	15.32	500	7,660	15.320	15.32	15.32	15.48	15.32	15.32	500	15.320	0.26%
2016-02-02	0	15.28	15.28	15.44	-	-	53,000	797,120	15.040	15.28	15.28	15.44	-	-	53,000	15.040	1.46%
2016-02-01	0	15.06	14.90	15.06	-	-	0	0	-	15.06	14.90	15.06	-	-	0	-	0.00%
2016-01-29	0	15.06	15.06	15.22	15.04	15.04	400	6,016	15.040	15.06	15.06	15.22	15.04	15.04	400	15.040	2.45%
2016-01-28	0	14.70	14.54	14.70	-	-	0	0	-	14.70	14.54	14.70	-	-	0	-	-2.65%
2016-01-27	0	15.10	14.94	15.10	-	-	0	0	-	15.10	14.94	15.10	-	-	0	-	-0.53%
2016-01-26	0	15.18	15.02	15.18	-	-	0	0	-	15.18	15.02	15.18	-	-	0	-	-5.60%
2016-01-25	0	16.08	16.08	16.26	-	-	0	0	-	16.08	16.08	16.26	-	-	0	-	0.75%
2016-01-22	0	15.96	15.96	16.14	15.78	15.78	1,000	15,780	15.780	15.96	15.96	16.14	15.78	15.78	1,000	15.780	0.88%
2016-01-21	0	15.82	15.80	15.96	15.82	15.82	700	11,070	15.814	15.82	15.80	15.96	15.82	15.82	700	15.814	-3.65%
2016-01-20	0	16.42	16.42	16.60	16.40	16.40	1,000	16,400	16.400	16.42	16.42	16.60	16.40	16.40	1,000	16.400	-1.68%
2016-01-19	0	16.70	16.70	16.88	16.70	16.70	1,000	16,700	16.700	16.70	16.70	16.88	16.70	16.70	1,000	16.700	3.34%
2016-01-18	0	16.16	16.14	16.32	16.16	16.48	10,400	170,298	16.375	16.16	16.14	16.32	16.16	16.48	10,400	16.375	-3.23%
2016-01-15	0	16.70	16.52	16.70	-	-	0	0	-	16.70	16.52	16.70	-	-	0	-	-2.45%
2016-01-14	0	17.12	17.12	17.30	16.50	17.00	1,700	28,412	16.713	17.12	17.12	17.30	16.50	17.00	1,700	16.713	3.01%
2016-01-13	0	16.62	16.50	16.62	-	-	0	0	-	16.62	16.50	16.62	-	-	0	-	-2.12%
2016-01-12	0	16.98	16.84	17.00	16.98	16.98	500	8,490	16.980	16.98	16.84	17.00	16.98	16.98	500	16.980	1.56%
2016-01-11	0	16.72	16.56	16.72	-	-	0	0	-	16.72	16.56	16.72	-	-	0	-	-5.11%
2016-01-08	0	17.62	17.56	17.72	17.36	17.62	1,100	19,132	17.393	17.62	17.56	17.72	17.36	17.62	1,100	17.393	2.32%
2016-01-07	0	17.22	17.06	17.22	17.30	17.30	200	3,460	17.300	17.22	17.06	17.22	17.30	17.30	200	17.300	-8.11%
2016-01-06	0	18.74	18.66	18.74	18.74	18.74	1,500	28,110	18.740	18.74	18.66	18.74	18.74	18.74	1,500	18.740	0.43%
2016-01-05	0	18.66	18.48	18.66	18.72	18.72	1,000	18,720	18.720	18.66	18.48	18.66	18.72	18.72	1,000	18.720	-0.32%
2016-01-04	0	18.72	18.58	18.76	18.72	18.96	2,700	50,712	18.782	18.72	18.58	18.76	18.72	18.96	2,700	18.782	-7.78%
2015-12-31	0	20.30	20.10	20.30	-	-	0	0	-	20.30	20.10	20.30	-	-	0	-	-0.25%
2015-12-30	0	20.35	20.30	20.50	-	-	0	0	-	20.35	20.30	20.50	-	-	0	-	0.00%
2015-12-29	0	20.35	20.35	20.55	20.35	20.35	100	2,035	20.350	20.35	20.35	20.55	20.35	20.35	100	20.350	0.74%
2015-12-28	0	20.20	20.00	20.20	-	-	0	0	-	20.20	20.00	20.20	-	-	0	-	-1.46%
2015-12-24	0	20.50	20.30	20.50	20.55	20.55	500	10,275	20.550	20.50	20.30	20.50	20.55	20.55	500	20.550	-1.68%
2015-12-23	0	20.85	20.70	20.85	20.55	20.90	5,130	106,265	20.714	20.85	20.70	20.85	20.55	20.90	5,130	20.714	2.21%
2015-12-22	0	20.40	20.30	20.50	20.35	20.50	5,000	102,125	20.425	20.40	20.30	20.50	20.35	20.50	5,000	20.425	0.25%
2015-12-21	0	20.35	20.35	20.45	20.35	20.45	3,920	79,889	20.380	20.35	20.35	20.45	20.35	20.45	3,920	20.380	2.88%
2015-12-18	0	19.78	19.74	19.92	19.78	20.15	4,500	89,645	19.921	19.78	19.74	19.92	19.78	20.15	4,500	19.921	-0.60%
2015-12-17	0	19.90	19.84	20.25	19.90	20.45	5,250	105,989	20.188	19.90	19.84	20.25	19.90	20.45	5,250	20.188	-1.00%
2015-12-16	0	20.10	-	20.40	20.10	20.15	800	16,095	20.119	20.10	-	20.40	20.10	20.15	800	20.119	-1.23%
2015-12-15	0	20.35	20.25	20.65	-	-	0	0	-	20.35	20.25	20.65	-	-	0	-	0.00%
2015-12-14	0	20.35	20.35	20.75	20.20	20.20	500	10,100	20.200	20.35	20.35	20.75	20.20	20.20	500	20.200	2.47%
2015-12-11	0	20.35	20.30	20.70	20.35	20.80	7,500	155,045	20.673	19.86	19.81	20.20	19.86	20.30	7,685	20.175	-3.78%
2015-12-10	0	21.15	20.85	21.25	-	-	0	0	-	20.64	20.35	20.74	-	-	0	-	0.00%
2015-12-09	0	21.15	20.95	21.40	-	-	0	0	-	20.64	20.45	20.88	-	-	0	-	0.00%
2015-12-08	0	21.15	20.75	21.15	21.35	21.35	1,000	21,350	21.350	20.64	20.25	20.64	20.84	20.84	1,025	20.836	-1.40%
2015-12-07	0	21.45	21.30	21.75	-	-	0	0	-	20.93	20.79	21.23	-	-	0	-	0.00%
2015-12-04	0	21.45	21.00	21.45	21.45	21.45	500	10,725	21.450	20.93	20.49	20.93	20.93	20.93	512	20.934	-0.92%
2015-12-03	0	21.65	-	22.45	21.50	21.65	1,000	21,575	21.575	21.13	-	21.91	20.98	21.13	1,025	21.056	3.10%
2015-12-02	0	21.00	21.00	21.45	-	-	0	0	-	20.49	20.49	20.93	-	-	0	-	2.44%
2015-12-01	0	20.50	20.50	20.90	-	-	0	0	-	20.01	20.01	20.40	-	-	0	-	1.23%
2015-11-30	0	20.25	20.25	20.65	-	-	100	2,020	20.200	19.76	19.76	20.15	-	-	102	19.714	0.25%
2015-11-27	0	20.20	20.20	20.60	20.20	21.05	2,500	52,150	20.860	19.71	19.71	20.10	19.71	20.54	2,562	20.358	-4.72%
2015-11-26	0	21.20	21.20	21.65	-	-	0	0	-	20.69	20.69	21.13	-	-	0	-	1.68%
2015-11-25	0	20.85	20.85	21.25	-	-	0	0	-	20.35	20.35	20.74	-	-	0	-	5.41%
2015-11-24	0	19.78	19.44	19.78	-	-	0	0	-	19.30	18.97	19.30	-	-	0	-	0.00%
2015-11-23	0	19.78	19.78	20.20	-	-	0	0	-	19.30	19.30	19.71	-	-	0	-	0.30%
2015-11-20	0	19.72	19.72	20.10	-	-	0	0	-	19.25	19.25	19.62	-	-	0	-	0.00%
2015-11-19	0	19.72	19.72	20.10	-	-	0	0	-	19.25	19.25	19.62	-	-	0	-	0.10%
2015-11-18	0	19.70	19.32	19.70	-	-	0	0	-	19.23	18.85	19.23	-	-	0	-	-1.30%
2015-11-17	0	19.96	19.58	19.96	-	-	0	0	-	19.48	19.11	19.48	-	-	0	-	-0.20%
2015-11-16	0	20.00	19.84	20.25	20.00	20.15	1,500	30,100	20.067	19.52	19.36	19.76	19.52	19.66	1,537	19.583	-2.44%
2015-11-13	0	20.50	20.35	20.75	20.50	20.50	1,000	20,500	20.500	20.01	19.86	20.25	20.01	20.01	1,025	20.006	-3.30%
2015-11-12	0	21.20	20.80	21.20	-	-	0	0	-	20.69	20.30	20.69	-	-	0	-	-0.93%
2015-11-11	0	21.40	20.85	21.30	21.40	21.95	2,500	54,075	21.630	20.88	20.35	20.79	20.88	21.42	2,562	21.109	-2.95%
2015-11-10	0	22.05	22.05	22.50	-	-	0	0	-	21.52	21.52	21.96	-	-	0	-	0.00%
2015-11-09	0	22.05	22.05	22.50	-	-	0	0	-	21.52	21.52	21.96	-	-	0	-	0.92%
2015-11-06	0	21.85	21.85	22.30	-	-	0	0	-	21.32	21.32	21.76	-	-	0	-	1.86%
2015-11-05	0	21.45	21.45	21.90	-	-	0	0	-	20.93	20.93	21.37	-	-	0	-	0.47%
2015-11-04	0	21.35	21.35	21.80	-	-	0	0	-	20.84	20.84	21.28	-	-	0	-	2.40%
2015-11-03	0	20.85	20.45	20.85	21.00	21.15	1,700	35,800	21.059	20.35	19.96	20.35	20.49	20.64	1,742	20.552	-0.48%
2015-11-02	0	20.95	20.75	21.15	20.95	21.70	4,200	89,705	21.358	20.45	20.25	20.64	20.45	21.18	4,304	20.844	-3.68%
2015-10-30	0	21.75	21.65	21.85	-	-	0	0	-	21.23	21.13	21.32	-	-	0	-	0.00%
2015-10-29	0	21.75	21.30	21.75	-	-	0	0	-	21.23	20.79	21.23	-	-	0	-	-1.36%
2015-10-28	0	22.05	21.80	22.30	-	-	0	0	-	21.52	21.28	21.76	-	-	0	-	0.00%
2015-10-27	0	22.05	21.90	22.10	-	-	0	0	-	21.52	21.37	21.57	-	-	0	-	0.00%
2015-10-26	0	22.05	21.95	22.15	21.35	22.05	4,100	88,900	21.683	21.52	21.42	21.62	20.84	21.52	4,201	21.161	4.75%
2015-10-23	0	21.05	21.05	21.25	-	-	0	0	-	20.54	20.54	20.74	-	-	0	-	1.69%
2015-10-22	0	20.70	20.65	20.85	20.70	20.70	5,000	103,500	20.700	20.20	20.15	20.35	20.20	20.20	5,123	20.202	-2.13%
2015-10-20	0	21.15	21.15	21.35	-	-	0	0	-	20.64	20.64	20.84	-	-	0	-	1.44%
2015-10-19	0	20.85	20.85	21.05	-	-	0	0	-	20.35	20.35	20.54	-	-	0	-	0.00%
2015-10-16	0	20.85	20.70	20.90	20.55	20.85	7,500	154,875	20.650	20.35	20.20	20.40	20.06	20.35	7,685	20.153	2.21%
2015-10-15	0	20.40	20.40	20.60	20.30	20.30	10,000	203,000	20.300	19.91	19.91	20.10	19.81	19.81	10,247	19.811	1.75%
2015-10-14	0	20.05	19.90	20.10	19.00	20.05	12,000	234,050	19.504	19.57	19.42	19.62	18.54	19.57	12,296	19.035	5.97%
2015-10-13	0	18.92	18.92	19.10	-	-	0	0	-	18.46	18.46	18.64	-	-	0	-	0.00%
2015-10-12	0	18.92	18.92	19.10	18.92	18.92	4,500	85,140	18.920	18.46	18.46	18.64	18.46	18.46	4,611	18.464	3.61%
2015-10-09	0	18.26	18.26	18.44	18.26	18.32	11,500	209,996	18.261	17.82	17.82	18.00	17.82	17.88	11,784	17.821	-0.33%
2015-10-08	0	18.32	18.14	18.32	18.22	18.36	26,000	475,714	18.297	17.88	17.70	17.88	17.78	17.92	26,641	17.856	3.85%
2015-10-07	0	17.64	17.64	17.72	17.36	17.60	21,800	381,696	17.509	17.22	17.22	17.29	16.94	17.18	22,338	17.087	1.61%
2015-10-06	0	17.36	17.20	17.36	-	-	0	0	-	16.94	16.79	16.94	-	-	0	-	0.00%
2015-10-05	0	17.36	17.20	17.36	17.36	17.36	600	10,416	17.360	16.94	16.79	16.94	16.94	16.94	615	16.942	0.35%
2015-10-02	0	17.30	17.30	17.70	16.84	18.14	67,400	1,176,200	17.451	16.88	16.88	17.27	16.43	17.70	69,063	17.031	-4.84%
2015-09-30	0	18.18	18.14	18.20	18.18	18.18	5,000	90,900	18.180	17.74	17.70	17.76	17.74	17.74	5,123	17.742	1.34%
2015-09-29	0	17.94	17.94	18.12	17.92	17.92	2,000	35,840	17.920	17.51	17.51	17.68	17.49	17.49	2,049	17.489	-0.77%
2015-09-25	0	18.08	17.94	18.12	18.08	18.08	2,700	48,816	18.080	17.64	17.51	17.68	17.64	17.64	2,767	17.645	-1.63%
2015-09-24	0	18.38	18.38	18.56	-	-	0	0	-	17.94	17.94	18.11	-	-	0	-	0.00%
2015-09-23	0	18.38	18.20	18.38	-	-	0	0	-	17.94	17.76	17.94	-	-	0	-	-1.18%
2015-09-22	0	18.60	18.60	18.78	-	-	0	0	-	18.15	18.15	18.33	-	-	0	-	0.54%
2015-09-21	0	18.50	18.50	18.68	-	-	0	0	-	18.05	18.05	18.23	-	-	0	-	2.10%
2015-09-18	0	18.12	18.12	18.30	-	-	0	0	-	17.68	17.68	17.86	-	-	0	-	0.00%
2015-09-17	0	18.12	17.94	18.12	-	-	0	0	-	17.68	17.51	17.68	-	-	0	-	-2.05%
2015-09-16	0	18.50	18.46	18.64	17.58	18.68	11,500	213,590	18.573	18.05	18.02	18.19	17.16	18.23	11,784	18.126	5.23%
2015-09-15	0	17.58	17.42	17.58	17.90	18.04	19,800	356,052	17.982	17.16	17.00	17.16	17.47	17.61	20,289	17.549	-3.62%
2015-09-14	0	18.24	18.20	18.38	18.22	18.24	3,000	54,700	18.233	17.80	17.76	17.94	17.78	17.80	3,074	17.794	-4.00%
2015-09-11	0	19.00	19.00	19.18	-	-	0	0	-	18.54	18.54	18.72	-	-	0	-	1.82%
2015-09-10	0	18.66	18.66	18.84	18.62	18.62	3,000	55,860	18.620	18.21	18.21	18.39	18.17	18.17	3,074	18.172	-1.89%
2015-09-09	0	19.02	19.02	19.10	19.02	19.10	84,000	1,595,188	18.990	18.56	18.56	18.64	18.56	18.64	86,073	18.533	11.88%
2015-09-08	0	17.00	17.00	17.02	16.98	16.98	6,000	101,880	16.980	16.59	16.59	16.61	16.57	16.57	6,148	16.571	2.41%
2015-09-07	0	16.60	16.44	16.60	-	-	0	0	-	16.20	16.04	16.20	-	-	0	-	-2.35%
2015-09-04	0	17.00	16.84	17.00	17.00	17.10	4,000	68,336	17.084	16.59	16.43	16.59	16.59	16.69	4,099	16.673	-0.58%
2015-09-02	0	17.10	17.10	17.26	16.50	17.28	8,000	135,846	16.981	16.69	16.69	16.84	16.10	16.86	8,197	16.572	-1.95%
2015-09-01	0	17.44	17.44	17.60	17.26	17.26	3,000	51,780	17.260	17.02	17.02	17.18	16.84	16.84	3,074	16.844	-3.33%
2015-08-31	0	18.04	17.86	18.04	-	-	0	0	-	17.61	17.43	17.61	-	-	0	-	-0.11%
2015-08-28	0	18.06	18.06	18.24	18.00	18.00	1,000	18,000	18.000	17.63	17.63	17.80	17.57	17.57	1,025	17.567	3.44%
2015-08-27	0	17.46	17.40	17.46	17.38	17.46	12,000	208,800	17.400	17.04	16.98	17.04	16.96	17.04	12,296	16.981	5.82%
2015-08-26	0	16.50	16.50	16.66	16.42	16.42	6,000	100,020	16.670	16.10	16.10	16.26	16.02	16.02	6,148	16.269	0.61%
2015-08-25	0	16.40	16.38	16.54	16.40	16.40	1,000	16,400	16.400	16.01	15.99	16.14	16.01	16.01	1,025	16.005	-6.61%
2015-08-24	0	17.56	-	22.60	17.56	18.74	10,000	177,294	17.729	17.14	-	22.06	17.14	18.29	10,247	17.303	-10.50%
2015-08-21	0	19.62	19.44	19.62	19.80	20.40	25,000	505,300	20.212	19.15	18.97	19.15	19.32	19.91	25,617	19.725	-4.99%
2015-08-20	0	20.65	20.65	20.75	20.55	20.55	5,000	102,750	20.550	20.15	20.15	20.25	20.06	20.06	5,123	20.055	-2.59%
2015-08-19	0	21.20	21.20	21.50	20.35	20.65	1,500	30,795	20.530	20.69	20.69	20.98	19.86	20.15	1,537	20.036	0.00%
2015-08-18	0	21.20	20.90	21.20	22.60	22.60	1,000	22,600	22.600	20.69	20.40	20.69	22.06	22.06	1,025	22.056	-5.36%
2015-08-17	0	22.40	22.40	22.75	22.35	22.50	5,600	125,910	22.484	21.86	21.86	22.20	21.81	21.96	5,738	21.943	0.45%
2015-08-14	0	22.30	22.30	22.65	-	-	0	0	-	21.76	21.76	22.10	-	-	0	-	0.68%
2015-08-13	0	22.15	22.15	22.50	21.90	22.20	14,000	308,980	22.070	21.62	21.62	21.96	21.37	21.67	14,345	21.539	1.14%
2015-08-12	0	21.90	21.55	21.90	-	-	0	0	-	21.37	21.03	21.37	-	-	0	-	-2.67%
2015-08-11	0	22.50	22.50	22.60	22.50	22.50	15,000	337,500	22.500	21.96	21.96	22.06	21.96	21.96	15,370	21.958	0.67%
2015-08-10	0	22.35	22.35	22.70	22.05	22.05	100	2,205	22.050	21.81	21.81	22.15	21.52	21.52	102	21.519	1.82%
2015-08-07	0	21.95	21.60	21.95	21.95	21.95	100	2,195	21.950	21.42	21.08	21.42	21.42	21.42	102	21.421	3.05%
2015-08-06	0	21.30	21.25	21.55	21.00	22.05	3,000	64,530	21.510	20.79	20.74	21.03	20.49	21.52	3,074	20.992	-4.05%
2015-08-05	0	22.20	21.85	22.20	-	-	0	0	-	21.67	21.32	21.67	-	-	0	-	-0.67%
2015-08-04	0	22.35	22.35	22.70	22.35	22.40	21,900	489,655	22.359	21.81	21.81	22.15	21.81	21.86	22,440	21.820	0.90%
2015-08-03	0	22.15	22.15	22.30	21.70	22.15	38,000	839,450	22.091	21.62	21.62	21.76	21.18	21.62	38,938	21.559	0.23%
2015-07-31	0	22.10	21.95	22.30	-	-	0	0	-	21.57	21.42	21.76	-	-	0	-	0.00%
2015-07-30	0	22.10	21.75	22.10	-	-	0	0	-	21.57	21.23	21.57	-	-	0	-	-2.21%
2015-07-29	0	22.60	22.60	22.90	22.00	22.60	1,300	28,660	22.046	22.06	22.06	22.35	21.47	22.06	1,332	21.515	3.91%
2015-07-28	0	21.75	21.75	21.90	20.60	21.65	29,600	628,915	21.247	21.23	21.23	21.37	20.10	21.13	30,330	20.736	1.64%
2015-07-27	0	21.40	21.40	21.65	21.40	23.50	10,567	230,435	21.807	20.88	20.88	21.13	20.88	22.93	10,828	21.282	-10.27%
2015-07-24	0	23.85	23.50	23.85	-	-	0	0	-	23.28	22.93	23.28	-	-	0	-	-0.83%
2015-07-23	0	24.05	24.05	24.40	-	-	0	0	-	23.47	23.47	23.81	-	-	0	-	0.84%
2015-07-22	0	23.85	23.50	23.85	23.35	24.55	29,300	704,035	24.029	23.28	22.93	23.28	22.79	23.96	30,023	23.450	-1.04%
2015-07-21	0	24.10	23.35	25.30	24.05	24.40	16,200	390,500	24.105	23.52	22.79	24.69	23.47	23.81	16,600	23.525	0.00%
2015-07-20	0	24.10	24.10	24.45	23.75	23.75	100	2,375	23.750	23.52	23.52	23.86	23.18	23.18	102	23.178	1.90%
2015-07-17	0	23.65	23.00	-	23.65	23.65	100	2,365	23.650	23.08	22.45	-	23.08	23.08	102	23.081	4.88%
2015-07-16	0	22.55	22.35	22.55	22.85	22.85	1,100	25,095	22.814	22.01	21.81	22.01	22.30	22.30	1,127	22.264	2.97%
2015-07-15	0	21.90	21.90	22.10	21.90	21.90	800	17,520	21.900	21.37	21.37	21.57	21.37	21.37	820	21.373	-6.21%
2015-07-14	0	23.35	23.15	23.35	23.50	23.55	3,100	72,930	23.526	22.79	22.59	22.79	22.93	22.98	3,176	22.959	-0.43%
2015-07-13	0	23.45	23.45	23.65	23.40	23.45	4,500	105,375	23.417	22.89	22.89	23.08	22.84	22.89	4,611	22.853	4.92%
2015-07-10	0	22.35	22.35	22.55	22.05	22.60	26,000	582,855	22.418	21.81	21.81	22.01	21.52	22.06	26,641	21.878	8.76%
2015-07-09	0	20.55	20.45	20.65	19.82	20.60	65,000	1,315,125	20.233	20.06	19.96	20.15	19.34	20.10	66,604	19.746	5.49%
2015-07-08	0	19.48	19.48	19.64	19.00	19.70	60,800	1,186,026	19.507	19.01	19.01	19.17	18.54	19.23	62,300	19.037	-5.67%
2015-07-07	0	20.65	20.60	20.80	20.65	21.15	12,100	251,615	20.795	20.15	20.10	20.30	20.15	20.64	12,399	20.294	-5.06%
2015-07-06	0	21.75	21.70	21.85	21.65	24.80	28,100	625,140	22.247	21.23	21.18	21.32	21.13	24.20	28,793	21.711	0.69%
2015-07-03	0	21.60	21.60	21.80	21.60	23.50	55,300	1,236,615	22.362	21.08	21.08	21.28	21.08	22.93	56,664	21.823	-7.30%
2015-07-02	0	23.30	23.30	25.35	23.00	25.00	37,300	900,855	24.152	22.74	22.74	24.74	22.45	24.40	38,220	23.570	-8.98%
2015-06-30	0	25.60	25.35	25.60	23.55	25.60	37,800	941,560	24.909	24.98	24.74	24.98	22.98	24.98	38,733	24.309	6.44%
2015-06-29	0	24.05	24.05	24.25	23.20	25.90	58,300	1,421,200	24.377	23.47	23.47	23.67	22.64	25.28	59,738	23.790	-4.94%
2015-06-26	0	25.30	25.10	-	24.95	26.30	34,900	882,235	25.279	24.69	24.50	-	24.35	25.67	35,761	24.670	-6.12%
2015-06-25	0	26.95	26.70	-	27.65	27.90	9,800	272,370	27.793	26.30	26.06	-	26.98	27.23	10,042	27.124	-3.06%
2015-06-24	0	27.80	27.80	28.05	27.10	27.80	2,300	63,380	27.557	27.13	27.13	27.37	26.45	27.13	2,357	26.893	1.83%
2015-06-23	0	27.30	27.30	27.40	26.00	26.60	12,300	323,280	26.283	26.64	26.64	26.74	25.37	25.96	12,603	25.650	1.49%
2015-06-22	0	26.90	26.90	27.15	26.90	27.15	7,600	204,950	26.967	26.25	26.25	26.50	26.25	26.50	7,788	26.318	-0.92%
2015-06-19	0	27.15	26.90	27.15	27.15	27.60	4,700	128,645	27.371	26.50	26.25	26.50	26.50	26.94	4,816	26.712	-6.06%
2015-06-18	0	28.90	28.65	28.90	-	-	0	0	-	28.20	27.96	28.20	-	-	0	-	-1.87%
2015-06-17	0	29.45	29.45	29.70	29.30	30.25	29,800	883,775	29.657	28.74	28.74	28.98	28.59	29.52	30,535	28.943	-2.64%
2015-06-16	0	30.25	30.25	30.50	30.25	30.25	2,000	60,500	30.250	29.52	29.52	29.77	29.52	29.52	2,049	29.522	-2.42%
2015-06-15	0	31.00	31.00	31.25	31.00	31.00	1,600	49,600	31.000	30.25	30.25	30.50	30.25	30.25	1,639	30.254	-1.90%
2015-06-12	0	31.60	31.60	31.70	31.35	31.50	20,600	646,050	31.362	30.84	30.84	30.94	30.60	30.74	21,108	30.607	1.44%
2015-06-11	0	31.15	31.15	31.45	31.15	31.25	12,300	383,175	31.152	30.40	30.40	30.69	30.40	30.50	12,603	30.402	0.65%
2015-06-10	0	30.95	30.95	-	30.05	30.95	10,700	324,640	30.340	30.20	30.20	-	29.33	30.20	10,964	29.610	1.31%
2015-06-09	0	30.55	30.40	-	30.55	30.55	2,000	61,100	30.550	29.81	29.67	-	29.81	29.81	2,049	29.814	0.66%
2015-06-08	0	30.35	30.35	30.60	29.90	29.90	300	8,970	29.900	29.62	29.62	29.86	29.18	29.18	307	29.180	1.17%
2015-06-05	0	30.00	29.95	30.20	29.90	30.00	2,300	69,350	30.152	29.28	29.23	29.47	29.18	29.28	2,357	29.426	0.33%
2015-06-04	0	29.90	29.90	30.15	29.05	29.50	2,000	58,865	29.433	29.18	29.18	29.42	28.35	28.79	2,049	28.724	-0.50%
2015-06-03	0	30.05	30.05	-	29.50	30.30	6,500	194,560	29.932	29.33	29.33	-	28.79	29.57	6,660	29.212	-0.17%
2015-06-02	0	30.10	30.10	30.30	29.50	29.95	2,700	79,965	29.617	29.38	29.38	29.57	28.79	29.23	2,767	28.904	5.06%
2015-06-01	0	28.65	28.65	28.90	28.30	28.70	35,200	1,003,460	28.507	27.96	27.96	28.20	27.62	28.01	36,068	27.821	3.80%
2015-05-29	0	27.60	27.35	27.60	27.60	27.70	2,100	57,985	27.612	26.94	26.69	26.94	26.94	27.03	2,152	26.947	0.55%
2015-05-28	0	27.45	27.45	-	27.40	29.60	63,100	1,804,030	28.590	26.79	26.79	-	26.74	28.89	64,657	27.902	-7.11%
2015-05-27	0	29.55	29.55	29.80	29.40	29.90	51,200	1,518,160	29.652	28.84	28.84	29.08	28.69	29.18	52,463	28.938	-0.51%
2015-05-26	0	29.70	29.70	29.80	28.90	29.60	11,400	331,265	29.058	28.98	28.98	29.08	28.20	28.89	11,681	28.359	4.21%
2015-05-22	0	28.50	28.30	28.55	27.65	28.55	64,300	1,816,935	28.257	27.81	27.62	27.86	26.98	27.86	65,886	27.577	1.97%
2015-05-21	0	27.95	27.95	28.10	27.65	27.85	3,800	105,790	27.840	27.28	27.28	27.42	26.98	27.18	3,894	27.169	2.19%
2015-05-20	0	27.35	27.10	27.35	27.35	27.50	5,300	145,000	27.359	26.69	26.45	26.69	26.69	26.84	5,431	26.700	-0.91%
2015-05-19	0	27.60	27.40	27.60	27.45	27.60	3,400	93,580	27.524	26.94	26.74	26.94	26.79	26.94	3,484	26.861	2.41%
2015-05-18	0	26.95	26.85	-	26.90	27.05	9,000	242,875	26.986	26.30	26.20	-	26.25	26.40	9,222	26.336	0.75%
2015-05-15	0	26.75	26.75	27.00	26.65	26.65	5,000	133,250	26.650	26.11	26.11	26.35	26.01	26.01	5,123	26.008	-2.01%
2015-05-14	0	27.30	27.15	27.40	-	-	0	0	-	26.64	26.50	26.74	-	-	0	-	0.00%
2015-05-13	0	27.30	27.30	27.35	26.75	27.60	13,200	359,800	27.258	26.64	26.64	26.69	26.11	26.94	13,526	26.601	1.11%
2015-05-12	0	27.00	27.00	27.25	26.90	27.00	6,000	161,500	26.917	26.35	26.35	26.59	26.25	26.35	6,148	26.269	1.50%
2015-05-11	0	26.60	26.60	26.85	25.80	26.60	17,200	452,725	26.321	25.96	25.96	26.20	25.18	25.96	17,624	25.687	3.30%
2015-05-08	0	25.75	25.75	26.00	25.30	25.75	37,557	960,658	25.579	25.13	25.13	25.37	24.69	25.13	38,484	24.963	1.98%
2015-05-07	0	25.25	25.00	25.25	25.00	25.40	8,285	208,129	25.121	24.64	24.40	24.64	24.40	24.79	8,489	24.516	-1.17%
2015-05-06	0	25.55	25.25	25.50	26.00	26.00	7,600	197,600	26.000	24.93	24.64	24.89	25.37	25.37	7,788	25.374	0.20%
2015-05-05	0	25.50	25.50	25.75	25.50	25.55	8,800	224,600	25.523	24.89	24.89	25.13	24.89	24.93	9,017	24.908	-4.67%
2015-05-04	0	26.75	26.50	26.75	26.55	26.75	57,700	1,533,430	26.576	26.11	25.86	26.11	25.91	26.11	59,124	25.936	0.19%
2015-04-30	0	26.70	26.45	26.70	26.50	26.95	50,476	1,345,336	26.653	26.06	25.81	26.06	25.86	26.30	51,721	26.011	0.75%
2015-04-29	0	26.50	26.45	26.55	26.20	26.50	1,400	36,890	26.350	25.86	25.81	25.91	25.57	25.86	1,435	25.716	3.31%
2015-04-28	0	25.65	25.65	25.90	25.00	26.15	38,500	974,150	25.303	25.03	25.03	25.28	24.40	25.52	39,450	24.693	-3.57%
2015-04-27	0	26.60	26.40	26.60	26.40	27.05	54,654	1,460,481	26.722	25.96	25.76	25.96	25.76	26.40	56,002	26.079	0.19%
2015-04-24	0	26.55	26.55	26.70	26.35	26.70	10,000	265,375	26.538	25.91	25.91	26.06	25.72	26.06	10,247	25.899	-0.19%
2015-04-23	0	26.60	26.50	26.75	26.50	26.60	40,800	1,085,200	26.598	25.96	25.86	26.11	25.86	25.96	41,807	25.958	2.11%
2015-04-22	0	26.05	26.05	26.25	25.90	26.35	105,156	2,748,695	26.139	25.42	25.42	25.62	25.28	25.72	107,750	25.510	0.58%
2015-04-21	0	25.90	25.75	25.90	25.55	25.90	19,158	490,658	25.611	25.28	25.13	25.28	24.93	25.28	19,631	24.994	3.39%
2015-04-20	0	25.05	24.90	25.10	25.00	25.40	73,600	1,863,130	25.314	24.45	24.30	24.50	24.40	24.79	75,416	24.705	-1.76%
2015-04-17	0	25.50	25.30	25.50	25.15	25.50	5,095	129,343	25.386	24.89	24.69	24.89	24.54	24.89	5,221	24.775	2.41%
2015-04-16	0	24.90	24.90	25.75	24.75	25.00	17,900	446,295	24.933	24.30	24.30	25.13	24.15	24.40	18,342	24.332	1.63%
2015-04-15	0	24.50	24.50	24.70	24.50	24.75	18,400	452,620	24.599	23.91	23.91	24.11	23.91	24.15	18,854	24.007	-2.20%
2015-04-14	0	25.05	25.05	25.30	25.00	25.30	55,600	1,392,620	25.047	24.45	24.45	24.69	24.40	24.69	56,972	24.444	1.01%
2015-04-13	0	24.80	24.45	25.35	24.40	25.50	18,900	474,895	25.127	24.20	23.86	24.74	23.81	24.89	19,366	24.522	-2.36%
2015-04-10	0	25.40	25.40	26.00	25.25	25.65	82,000	2,081,080	25.379	24.79	24.79	25.37	24.64	25.03	84,023	24.768	0.59%
2015-04-09	0	25.25	25.25	25.40	24.85	25.30	13,400	334,425	24.957	24.64	24.64	24.79	24.25	24.69	13,731	24.356	-1.94%
2015-04-08	0	25.75	25.65	26.00	25.50	25.75	359,924	9,219,000	25.614	25.13	25.03	25.37	24.89	25.13	368,804	24.997	2.18%
2015-04-02	0	25.20	25.20	25.30	25.05	25.35	5,700	144,195	25.297	24.59	24.59	24.69	24.45	24.74	5,841	24.688	1.00%
2015-04-01	0	24.95	24.95	25.20	24.75	24.80	70,000	1,733,500	24.764	24.35	24.35	24.59	24.15	24.20	71,727	24.168	1.01%
2015-03-31	0	24.70	24.65	25.00	24.55	24.90	20,868	518,894	24.866	24.11	24.06	24.40	23.96	24.30	21,383	24.267	0.61%
2015-03-30	0	24.55	24.55	24.75	24.40	24.45	6,000	146,650	24.442	23.96	23.96	24.15	23.81	23.86	6,148	23.853	0.41%
2015-03-27	0	24.45	24.35	-	24.30	24.45	801	19,519	24.368	23.86	23.76	-	23.71	23.86	821	23.782	0.62%
2015-03-26	0	24.30	24.10	24.30	24.35	24.35	5,000	121,750	24.350	23.71	23.52	23.71	23.76	23.76	5,123	23.764	-0.61%
2015-03-25	0	24.45	24.45	24.50	24.20	24.45	6,600	160,970	24.389	23.86	23.86	23.91	23.62	23.86	6,763	23.802	0.62%
2015-03-24	0	24.30	24.30	24.40	24.20	24.30	1,500	36,340	24.227	23.71	23.71	23.81	23.62	23.71	1,537	23.643	0.83%
2015-03-23	0	24.10	24.05	24.25	24.00	24.25	20,823	503,404	24.175	23.52	23.47	23.67	23.42	23.67	21,337	23.593	1.69%
2015-03-20	0	23.70	23.50	23.70	23.70	23.70	5,000	118,500	23.700	23.13	22.93	23.13	23.13	23.13	5,123	23.129	1.07%
2015-03-19	0	23.45	23.40	24.00	23.45	23.45	3,000	70,350	23.450	22.89	22.84	23.42	22.89	22.89	3,074	22.885	-0.21%
2015-03-18	0	23.50	23.30	23.50	22.90	23.50	39,396	905,547	22.986	22.93	22.74	22.93	22.35	22.93	40,368	22.432	2.62%
2015-03-17	0	22.90	22.70	22.90	22.90	22.90	100	2,290	22.900	22.35	22.15	22.35	22.35	22.35	102	22.349	1.10%
2015-03-16	0	22.65	22.55	22.65	22.30	22.70	16,000	358,200	22.388	22.10	22.01	22.10	21.76	22.15	16,395	21.848	2.49%
2015-03-13	0	22.10	22.10	22.20	22.10	22.10	800	17,680	22.100	21.57	21.57	21.67	21.57	21.57	820	21.568	1.14%
2015-03-12	0	21.85	21.85	22.05	21.80	22.00	8,000	175,250	21.906	21.32	21.32	21.52	21.28	21.47	8,197	21.379	0.00%
2015-03-11	0	21.85	21.75	21.95	-	-	0	0	-	21.32	21.23	21.42	-	-	0	-	0.00%
2015-03-10	0	21.85	21.65	21.85	21.50	22.30	11,400	248,560	21.804	21.32	21.13	21.32	20.98	21.76	11,681	21.279	1.63%
2015-03-09	0	21.50	21.50	21.70	21.30	21.55	22,400	479,500	21.406	20.98	20.98	21.18	20.79	21.03	22,953	20.891	-0.23%
2015-03-06	0	21.55	21.35	21.55	21.60	21.60	6,000	129,600	21.600	21.03	20.84	21.03	21.08	21.08	6,148	21.080	-1.60%
2015-03-05	0	21.90	21.85	22.05	-	-	0	0	-	21.37	21.32	21.52	-	-	0	-	0.00%
2015-03-04	0	21.90	21.90	23.00	21.75	21.90	15,800	345,370	21.859	21.37	21.37	22.45	21.23	21.37	16,190	21.333	1.15%
2015-03-03	0	21.65	21.50	21.70	21.65	21.85	41,100	892,015	21.704	21.13	20.98	21.18	21.13	21.32	42,114	21.181	-0.92%
2015-03-02	0	21.85	21.80	21.85	21.70	21.85	7,600	165,850	21.822	21.32	21.28	21.32	21.18	21.32	7,788	21.297	0.23%
2015-02-27	0	21.80	21.60	21.80	21.75	21.80	2,624	56,902	21.685	21.28	21.08	21.28	21.23	21.28	2,689	21.163	1.40%
2015-02-26	0	21.50	21.50	21.70	21.35	21.50	35,600	763,060	21.434	20.98	20.98	21.18	20.84	20.98	36,478	20.918	0.00%
2015-02-25	0	21.50	21.30	21.50	21.65	21.65	1,000	21,650	21.650	20.98	20.79	20.98	21.13	21.13	1,025	21.129	-0.46%
2015-02-24	0	21.60	21.50	21.60	21.25	21.60	6,325	134,761	21.306	21.08	20.98	21.08	20.74	21.08	6,481	20.793	0.00%
2015-02-23	0	21.60	21.50	21.60	-	-	0	0	-	21.08	20.98	21.08	-	-	0	-	0.00%
2015-02-18	0	21.60	21.50	21.60	-	-	0	0	-	21.08	20.98	21.08	-	-	0	-	-0.23%
2015-02-17	0	21.65	21.50	21.65	21.55	21.65	14,600	314,700	21.555	21.13	20.98	21.13	21.03	21.13	14,960	21.036	0.93%
2015-02-16	0	21.45	21.35	21.45	20.95	21.55	12,639	267,286	21.148	20.93	20.84	20.93	20.45	21.03	12,951	20.639	2.39%
2015-02-13	0	20.95	20.75	21.00	20.75	20.95	4,600	95,740	20.813	20.45	20.25	20.49	20.25	20.45	4,713	20.312	1.70%
2015-02-12	0	20.60	20.60	20.80	20.60	20.80	16,343	336,745	20.605	20.10	20.10	20.30	20.10	20.30	16,746	20.109	0.00%
2015-02-11	0	20.60	20.40	20.80	20.60	20.60	4,600	94,760	20.600	20.10	19.91	20.30	20.10	20.10	4,713	20.104	2.49%
2015-02-10	0	20.10	20.10	20.30	20.05	20.05	5,000	100,250	20.050	19.62	19.62	19.81	19.57	19.57	5,123	19.567	1.62%
2015-02-09	0	19.78	19.62	19.78	19.62	19.78	3,858	76,269	19.769	19.30	19.15	19.30	19.15	19.30	3,953	19.293	-0.50%
2015-02-06	0	19.88	19.72	19.88	19.88	20.00	2,900	57,964	19.988	19.40	19.25	19.40	19.40	19.52	2,972	19.506	-0.60%
2015-02-05	0	20.00	20.00	20.20	20.00	20.50	2,600	52,620	20.239	19.52	19.52	19.71	19.52	20.01	2,664	19.751	-1.72%
2015-02-04	0	20.35	20.15	20.35	20.30	20.35	1,393	28,307	20.321	19.86	19.66	19.86	19.81	19.86	1,427	19.832	0.00%
2015-02-03	0	20.35	20.15	20.35	20.05	20.35	4,000	80,950	20.238	19.86	19.66	19.86	19.57	19.86	4,099	19.750	2.36%
2015-02-02	0	19.88	19.70	19.88	-	-	0	0	-	19.40	19.23	19.40	-	-	0	-	-1.58%
2015-01-30	0	20.20	20.10	20.20	20.45	20.45	3,800	77,710	20.450	19.71	19.62	19.71	19.96	19.96	3,894	19.958	-0.74%
2015-01-29	0	20.35	20.20	20.80	-	-	0	0	-	19.86	19.71	20.30	-	-	0	-	-0.25%
2015-01-28	0	20.40	20.40	20.65	20.40	20.40	9,700	197,880	20.400	19.91	19.91	20.15	19.91	19.91	9,939	19.909	-0.97%
2015-01-27	0	20.60	20.60	21.25	20.60	20.85	20,100	414,810	20.637	20.10	20.10	20.74	20.10	20.35	20,596	20.140	0.98%
2015-01-26	0	20.40	20.40	21.25	-	-	0	0	-	19.91	19.91	20.74	-	-	0	-	0.25%
2015-01-23	0	20.35	20.15	20.40	20.35	20.35	20,000	407,000	20.350	19.86	19.66	19.91	19.86	19.86	20,493	19.860	-1.69%
2015-01-22	0	20.70	20.45	20.70	20.35	20.70	25,932	529,840	20.432	20.20	19.96	20.20	19.86	20.20	26,572	19.940	1.97%
2015-01-21	0	20.30	20.25	20.45	20.30	20.30	1,000	20,300	20.300	19.81	19.76	19.96	19.81	19.81	1,025	19.811	2.63%
2015-01-20	0	19.78	19.58	19.78	19.38	19.78	18,000	350,322	19.462	19.30	19.11	19.30	18.91	19.30	18,444	18.994	2.17%
2015-01-19	0	19.36	19.30	19.38	19.38	19.38	1,747	33,861	19.382	18.89	18.84	18.91	18.91	18.91	1,790	18.916	-5.33%
2015-01-16	0	20.45	20.20	20.45	20.05	20.45	12,100	244,770	20.229	19.96	19.71	19.96	19.57	19.96	12,399	19.742	2.25%
2015-01-15	0	20.00	20.00	20.20	19.74	20.00	9,200	183,564	19.953	19.52	19.52	19.71	19.26	19.52	9,427	19.472	4.49%
2015-01-14	0	19.14	19.12	19.32	19.14	19.90	82,700	1,618,412	19.570	18.68	18.66	18.85	18.68	19.42	84,740	19.098	-3.82%
2015-01-13	0	19.90	19.86	19.90	19.56	19.90	3,900	76,680	19.662	19.42	19.38	19.42	19.09	19.42	3,996	19.188	2.05%
2015-01-12	0	19.50	19.42	19.50	19.40	19.50	1,056	20,542	19.453	19.03	18.95	19.03	18.93	19.03	1,082	18.984	0.52%
2015-01-09	0	19.40	19.20	19.40	19.48	19.88	4,750	93,960	19.781	18.93	18.74	18.93	19.01	19.40	4,867	19.305	-1.12%
2015-01-08	0	19.62	19.42	19.62	-	-	0	0	-	19.15	18.95	19.15	-	-	0	-	0.00%
2015-01-07	0	19.62	19.54	19.62	-	-	0	0	-	19.15	19.07	19.15	-	-	0	-	-0.20%
2015-01-06	0	19.66	19.64	19.66	19.56	19.66	16,500	323,620	19.613	19.19	19.17	19.19	19.09	19.19	16,907	19.141	3.80%
2015-01-05	0	18.94	18.94	19.14	18.54	19.14	26,300	498,152	18.941	18.48	18.48	18.68	18.09	18.68	26,949	18.485	3.05%
2015-01-02	0	18.38	18.18	18.38	18.38	18.38	4,400	80,872	18.380	17.94	17.74	17.94	17.94	17.94	4,509	17.937	2.22%
2014-12-31	0	17.98	17.80	17.98	-	-	100	1,798	17.980	17.55	17.37	17.55	-	-	102	17.547	-0.11%
2014-12-30	0	18.00	18.00	18.04	18.00	18.22	12,000	218,420	18.202	17.57	17.57	17.61	17.57	17.78	12,296	17.763	-2.17%
2014-12-29	0	18.40	18.32	18.52	18.40	18.68	10,400	192,862	18.544	17.96	17.88	18.07	17.96	18.23	10,657	18.098	-0.33%
2014-12-24	0	18.46	18.46	18.66	18.36	18.88	22,551	417,656	18.521	18.02	18.02	18.21	17.92	18.43	23,107	18.075	-2.43%
2014-12-23	0	18.92	18.72	18.92	19.00	19.00	5,600	106,400	19.000	18.46	18.27	18.46	18.54	18.54	5,738	18.543	0.64%
2014-12-22	0	18.80	18.80	19.00	18.70	19.04	16,500	312,706	18.952	18.35	18.35	18.54	18.25	18.58	16,907	18.496	-2.29%
2014-12-19	0	19.24	19.10	19.26	19.24	19.24	3,000	57,720	19.240	18.78	18.64	18.80	18.78	18.78	3,074	18.777	-0.31%
2014-12-18	0	19.30	19.12	19.32	19.28	19.36	11,378	219,554	19.296	18.84	18.66	18.85	18.82	18.89	11,659	18.832	0.52%
2014-12-17	0	19.20	19.20	19.40	19.14	19.20	30,800	591,312	19.198	18.74	18.74	18.93	18.68	18.74	31,560	18.736	-1.54%
2014-12-16	0	19.50	19.38	19.50	19.46	19.54	16,034	313,111	19.528	19.03	18.91	19.03	18.99	19.07	16,430	19.058	-0.10%
2014-12-15	0	19.52	19.52	19.90	19.52	19.80	24,046	473,278	19.682	19.05	19.05	19.42	19.05	19.32	24,639	19.208	-0.66%
2014-12-12	0	19.94	19.94	20.15	19.90	19.90	21,700	431,830	19.900	19.18	19.18	19.38	19.14	19.14	22,564	19.138	-0.20%
2014-12-11	0	19.98	19.98	20.20	19.80	20.15	29,623	588,188	19.856	19.22	19.22	19.43	19.04	19.38	30,802	19.096	-1.58%
2014-12-10	0	20.30	20.05	20.30	19.84	20.30	32,582	650,372	19.961	19.52	19.28	19.52	19.08	19.52	33,879	19.197	6.73%
2014-12-09	0	19.02	19.02	19.22	18.98	20.10	110,751	2,171,538	19.607	18.29	18.29	18.48	18.25	19.33	115,158	18.857	-3.26%
2014-12-08	0	19.66	19.66	19.86	19.28	19.88	33,000	647,860	19.632	18.91	18.91	19.10	18.54	19.12	34,313	18.881	2.50%
2014-12-05	0	19.18	19.18	19.38	19.16	19.74	6,500	126,240	19.422	18.45	18.45	18.64	18.43	18.98	6,759	18.678	-1.64%
2014-12-04	0	19.50	19.50	19.60	19.12	19.50	13,400	260,276	19.424	18.75	18.75	18.85	18.39	18.75	13,933	18.680	1.99%
2014-12-03	0	19.12	18.94	19.12	19.12	19.12	23,600	450,824	19.103	18.39	18.22	18.39	18.39	18.39	24,539	18.372	4.14%
2014-12-02	0	18.36	18.36	18.50	-	-	0	0	-	17.66	17.66	17.79	-	-	0	-	0.88%
2014-12-01	0	18.20	18.08	18.20	-	-	0	0	-	17.50	17.39	17.50	-	-	0	-	-0.11%
2014-11-28	0	18.22	18.10	18.30	17.90	18.22	9,500	171,810	18.085	17.52	17.41	17.60	17.21	17.52	9,878	17.393	1.00%
2014-11-27	0	18.04	18.04	18.24	18.04	18.04	400	7,216	18.040	17.35	17.35	17.54	17.35	17.35	416	17.350	-1.53%
2014-11-26	0	18.32	18.12	18.32	18.18	18.36	25,000	455,200	18.208	17.62	17.43	17.62	17.48	17.66	25,995	17.511	1.78%
2014-11-25	0	18.00	18.00	18.14	17.82	18.00	3,400	61,128	17.979	17.31	17.31	17.45	17.14	17.31	3,535	17.291	1.12%
2014-11-24	0	17.80	17.64	17.80	17.82	17.82	2,000	35,640	17.820	17.12	16.96	17.12	17.14	17.14	2,080	17.138	2.89%
2014-11-21	0	17.30	17.30	17.48	-	-	0	0	-	16.64	16.64	16.81	-	-	0	-	0.00%
2014-11-20	0	17.30	17.12	17.30	-	-	0	0	-	16.64	16.46	16.64	-	-	0	-	0.00%
2014-11-19	0	17.30	17.20	17.30	-	-	0	0	-	16.64	16.54	16.64	-	-	0	-	-0.46%
2014-11-18	0	17.38	17.30	17.40	17.10	17.38	2,500	42,890	17.156	16.71	16.64	16.73	16.45	16.71	2,599	16.499	1.64%
2014-11-17	0	17.10	17.00	17.12	17.10	17.10	1,000	17,100	17.100	16.45	16.35	16.46	16.45	16.45	1,040	16.446	1.42%
2014-11-14	0	16.86	16.78	16.96	16.86	16.94	13,900	235,458	16.939	16.21	16.14	16.31	16.21	16.29	14,453	16.291	-0.24%
2014-11-13	0	16.90	16.80	-	16.90	16.90	10,000	169,000	16.900	16.25	16.16	-	16.25	16.25	10,398	16.253	0.24%
2014-11-12	0	16.86	16.86	17.04	-	-	0	0	-	16.21	16.21	16.39	-	-	0	-	0.24%
2014-11-11	0	16.82	16.64	16.82	-	-	0	0	-	16.18	16.00	16.18	-	-	0	-	-0.59%
2014-11-10	0	16.92	16.92	16.96	-	-	0	0	-	16.27	16.27	16.31	-	-	0	-	1.32%
2014-11-07	0	16.70	16.60	16.78	16.70	16.70	16,000	267,200	16.700	16.06	15.96	16.14	16.06	16.06	16,637	16.061	-1.07%
2014-11-06	0	16.88	16.72	16.90	-	-	0	0	-	16.23	16.08	16.25	-	-	0	-	0.00%
2014-11-05	0	16.88	16.72	16.88	-	-	0	0	-	16.23	16.08	16.23	-	-	0	-	-0.12%
2014-11-04	0	16.90	16.72	16.90	16.90	16.90	1,500	25,350	16.900	16.25	16.08	16.25	16.25	16.25	1,560	16.253	-0.47%
2014-11-03	0	16.98	16.80	16.98	17.02	17.02	1,000	17,020	17.020	16.33	16.16	16.33	16.37	16.37	1,040	16.369	1.68%
2014-10-31	0	16.70	16.70	-	-	-	0	0	-	16.06	16.06	-	-	-	0	-	0.60%
2014-10-30	0	16.60	16.60	16.78	-	-	0	0	-	15.96	15.96	16.14	-	-	0	-	0.00%
2014-10-29	0	16.60	16.56	16.74	-	-	0	0	-	15.96	15.93	16.10	-	-	0	-	0.00%
2014-10-28	0	16.60	16.42	16.60	16.40	16.60	11,200	183,920	16.421	15.96	15.79	15.96	15.77	15.96	11,646	15.793	1.47%
2014-10-27	0	16.36	16.18	16.36	-	-	0	0	-	15.73	15.56	15.73	-	-	0	-	0.00%
2014-10-24	0	16.36	16.30	-	-	-	0	0	-	15.73	15.68	-	-	-	0	-	0.00%
2014-10-23	0	16.36	16.22	16.40	16.36	16.36	500	8,180	16.360	15.73	15.60	15.77	15.73	15.73	520	15.734	0.00%
2014-10-22	0	16.36	16.36	16.56	16.36	16.36	5,000	81,800	16.360	15.73	15.73	15.93	15.73	15.73	5,199	15.734	-1.21%
2014-10-21	0	16.56	16.42	16.60	-	-	0	0	-	15.93	15.79	15.96	-	-	0	-	0.00%
2014-10-20	0	16.56	16.56	16.62	16.56	16.56	30,000	496,800	16.560	15.93	15.93	15.98	15.93	15.93	31,194	15.926	0.73%
2014-10-17	0	16.44	16.44	16.46	-	-	0	0	-	15.81	15.81	15.83	-	-	0	-	0.00%
2014-10-16	0	16.44	16.44	16.60	16.44	16.64	8,200	136,248	16.616	15.81	15.81	15.96	15.81	16.00	8,526	15.980	-1.08%
2014-10-15	0	16.62	16.62	16.80	16.62	16.80	12,000	200,576	16.715	15.98	15.98	16.16	15.98	16.16	12,478	16.075	-0.72%
2014-10-14	0	16.74	16.74	16.92	16.70	16.90	12,000	201,360	16.780	16.10	16.10	16.27	16.06	16.25	12,478	16.138	-0.83%
2014-10-13	0	16.88	16.88	16.98	16.84	16.84	1,000	16,840	16.840	16.23	16.23	16.33	16.20	16.20	1,040	16.195	-0.71%
2014-10-10	0	17.00	16.92	17.00	-	-	0	0	-	16.35	16.27	16.35	-	-	0	-	0.00%
2014-10-09	0	17.00	17.00	17.18	-	-	0	0	-	16.35	16.35	16.52	-	-	0	-	0.00%
2014-10-08	0	17.00	16.92	17.00	17.00	17.02	5,500	93,590	17.016	16.35	16.27	16.35	16.35	16.37	5,719	16.365	0.59%
2014-10-07	0	16.90	16.76	16.94	-	-	0	0	-	16.25	16.12	16.29	-	-	0	-	0.00%
2014-10-06	0	16.90	16.78	16.96	-	-	0	0	-	16.25	16.14	16.31	-	-	0	-	0.00%
2014-10-03	0	16.90	16.86	16.90	-	-	0	0	-	16.25	16.21	16.25	-	-	0	-	0.00%
2014-09-30	0	16.90	16.82	16.92	-	-	0	0	-	16.25	16.18	16.27	-	-	0	-	0.00%
2014-09-29	0	16.90	16.82	16.90	16.90	16.96	3,000	50,760	16.920	16.25	16.18	16.25	16.25	16.31	3,119	16.272	-0.59%
2014-09-26	0	17.00	16.84	17.02	16.80	17.00	5,000	84,400	16.880	16.35	16.20	16.37	16.16	16.35	5,199	16.234	1.19%
2014-09-25	0	16.80	16.76	16.94	-	-	0	0	-	16.16	16.12	16.29	-	-	0	-	0.00%
2014-09-24	0	16.80	16.80	16.98	16.64	16.70	10,700	178,648	16.696	16.16	16.16	16.33	16.00	16.06	11,126	16.057	1.08%
2014-09-23	0	16.62	16.62	16.70	16.62	16.62	10,000	166,200	16.620	15.98	15.98	16.06	15.98	15.98	10,398	15.984	-0.48%
2014-09-22	0	16.70	16.54	16.70	-	-	0	0	-	16.06	15.91	16.06	-	-	0	-	-0.83%
2014-09-19	0	16.84	16.84	16.90	-	-	0	0	-	16.20	16.20	16.25	-	-	0	-	0.72%
2014-09-18	0	16.72	16.72	16.90	16.70	16.70	10,000	167,000	16.700	16.08	16.08	16.25	16.06	16.06	10,398	16.061	0.12%
2014-09-17	0	16.70	16.68	16.86	16.60	16.70	14,300	237,710	16.623	16.06	16.04	16.21	15.96	16.06	14,869	15.987	0.12%
2014-09-16	0	16.68	16.60	16.68	16.98	16.98	1,000	16,980	16.980	16.04	15.96	16.04	16.33	16.33	1,040	16.330	-1.77%
2014-09-15	0	16.98	16.98	17.16	16.92	16.92	5,000	84,600	16.920	16.33	16.33	16.50	16.27	16.27	5,199	16.272	-0.12%
2014-09-12	0	17.00	17.00	17.18	16.82	16.96	14,000	236,880	16.920	16.35	16.35	16.52	16.18	16.31	14,557	16.272	-0.23%
2014-09-11	0	17.04	16.86	17.04	17.00	17.12	18,700	318,716	17.044	16.39	16.21	16.39	16.35	16.46	19,444	16.391	0.83%
2014-09-10	0	16.90	16.90	16.94	16.84	16.84	10,000	168,400	16.840	16.25	16.25	16.29	16.20	16.20	10,398	16.195	0.36%
2014-09-08	0	16.84	16.82	17.00	-	-	0	0	-	16.20	16.18	16.35	-	-	0	-	0.00%
2014-09-05	0	16.84	16.84	17.02	-	-	0	0	-	16.20	16.20	16.37	-	-	0	-	0.72%
2014-09-04	0	16.72	16.72	16.90	16.70	16.70	10,000	167,000	16.700	16.08	16.08	16.25	16.06	16.06	10,398	16.061	0.48%
2014-09-03	0	16.64	16.64	16.66	16.64	16.64	3,000	49,920	16.640	16.00	16.00	16.02	16.00	16.00	3,119	16.003	0.85%
2014-09-02	0	16.50	16.46	16.50	16.50	16.50	3,300	54,450	16.500	15.87	15.83	15.87	15.87	15.87	3,431	15.869	0.73%
2014-09-01	0	16.38	16.38	16.40	16.32	16.32	20,000	326,400	16.320	15.75	15.75	15.77	15.70	15.70	20,796	15.695	1.11%
2014-08-29	0	16.20	16.20	16.26	16.18	16.18	30,000	485,400	16.180	15.58	15.58	15.64	15.56	15.56	31,194	15.561	1.12%
2014-08-28	0	16.02	16.02	16.18	16.02	16.02	18,000	288,360	16.020	15.41	15.41	15.56	15.41	15.41	18,716	15.407	-1.35%
2014-08-27	0	16.24	16.16	16.24	16.24	16.24	2,000	32,480	16.240	15.62	15.54	15.62	15.62	15.62	2,080	15.618	-0.12%
2014-08-26	0	16.26	16.10	16.28	16.26	16.34	6,600	107,716	16.321	15.64	15.48	15.66	15.64	15.71	6,863	15.696	-0.97%
2014-08-25	0	16.42	16.34	16.46	16.40	16.42	15,000	246,100	16.407	15.79	15.71	15.83	15.77	15.79	15,597	15.779	-0.61%
2014-08-22	0	16.52	16.50	16.62	-	-	0	0	-	15.89	15.87	15.98	-	-	0	-	0.00%
2014-08-21	0	16.52	16.52	16.70	16.40	16.40	50,000	820,000	16.400	15.89	15.89	16.06	15.77	15.77	51,990	15.772	-0.48%
2014-08-20	0	16.60	16.44	16.60	-	-	0	0	-	15.96	15.81	15.96	-	-	0	-	0.00%
2014-08-19	0	16.60	16.50	16.60	16.60	16.60	6,500	107,900	16.600	15.96	15.87	15.96	15.96	15.96	6,759	15.965	0.85%
2014-08-18	0	16.46	16.46	16.56	16.40	16.40	13,400	219,760	16.400	15.83	15.83	15.93	15.77	15.77	13,933	15.772	1.23%
2014-08-15	0	16.26	16.26	16.44	16.20	16.20	100,000	1,620,000	16.200	15.64	15.64	15.81	15.58	15.58	103,980	15.580	0.25%
2014-08-14	0	16.22	16.12	16.30	16.20	16.26	35,000	568,400	16.240	15.60	15.50	15.68	15.58	15.64	36,393	15.618	0.25%
2014-08-13	0	16.18	16.12	16.30	16.18	16.18	50,000	809,000	16.180	15.56	15.50	15.68	15.56	15.56	51,990	15.561	0.00%
2014-08-12	0	16.18	16.16	16.34	-	-	0	0	-	15.56	15.54	15.71	-	-	0	-	0.00%
2014-08-11	0	16.18	16.18	16.36	16.08	16.08	50,000	804,000	16.080	15.56	15.56	15.73	15.46	15.46	51,990	15.465	0.62%
2014-08-08	0	16.08	15.94	16.12	-	-	0	0	-	15.46	15.33	15.50	-	-	0	-	0.00%
2014-08-07	0	16.08	15.92	16.08	16.08	16.08	600	9,648	16.080	15.46	15.31	15.46	15.46	15.46	624	15.465	-0.50%
2014-08-06	0	16.16	16.16	16.34	16.10	16.10	50,000	805,000	16.100	15.54	15.54	15.71	15.48	15.48	51,990	15.484	-0.25%
2014-08-05	0	16.20	16.20	16.38	16.16	16.16	60,000	969,600	16.160	15.58	15.58	15.75	15.54	15.54	62,388	15.542	0.87%
2014-08-04	0	16.06	16.06	16.24	16.04	16.04	50,000	802,000	16.040	15.45	15.45	15.62	15.43	15.43	51,990	15.426	0.12%
2014-08-01	0	16.04	15.88	16.04	16.00	16.06	51,000	816,060	16.001	15.43	15.27	15.43	15.39	15.45	53,030	15.389	0.25%
2014-07-31	0	16.00	16.00	16.18	15.88	16.00	67,000	1,071,160	15.988	15.39	15.39	15.56	15.27	15.39	69,666	15.376	0.38%
2014-07-30	0	15.94	15.86	16.02	-	-	0	0	-	15.33	15.25	15.41	-	-	0	-	0.00%
2014-07-29	0	15.94	15.92	16.08	15.94	15.94	4,000	63,760	15.940	15.33	15.31	15.46	15.33	15.33	4,159	15.330	0.76%
2014-07-28	0	15.82	15.82	15.98	-	-	0	0	-	15.21	15.21	15.37	-	-	0	-	1.80%
2014-07-25	0	15.54	15.54	15.70	15.48	15.64	14,000	217,320	15.523	14.95	14.95	15.10	14.89	15.04	14,557	14.929	0.26%
2014-07-24	0	15.50	15.36	15.52	15.30	15.50	19,000	292,500	15.395	14.91	14.77	14.93	14.71	14.91	19,756	14.806	2.24%
2014-07-23	0	15.16	15.14	15.30	15.16	15.18	9,200	139,556	15.169	14.58	14.56	14.71	14.58	14.60	9,566	14.589	-0.39%
2014-07-22	0	15.22	15.22	15.38	15.18	15.34	33,000	502,220	15.219	14.64	14.64	14.79	14.60	14.75	34,313	14.636	1.20%
2014-07-21	0	15.04	15.02	15.18	15.02	15.06	30,300	456,106	15.053	14.46	14.45	14.60	14.45	14.48	31,506	14.477	0.53%
2014-07-18	0	14.96	14.96	15.12	14.96	14.96	10,000	149,600	14.960	14.39	14.39	14.54	14.39	14.39	10,398	14.387	-0.27%
2014-07-17	0	15.00	14.92	15.00	-	-	0	0	-	14.43	14.35	14.43	-	-	0	-	0.00%
2014-07-16	0	15.00	15.00	15.16	15.00	15.00	100	1,500	15.000	14.43	14.43	14.58	14.43	14.43	104	14.426	-0.92%
2014-07-15	0	15.14	15.04	15.20	-	-	0	0	-	14.56	14.46	14.62	-	-	0	-	0.00%
2014-07-14	0	15.14	15.14	15.30	-	-	0	0	-	14.56	14.56	14.71	-	-	0	-	1.20%
2014-07-11	0	14.96	14.94	15.04	-	-	0	0	-	14.39	14.37	14.46	-	-	0	-	0.00%
2014-07-10	0	14.96	14.80	14.96	-	-	0	0	-	14.39	14.23	14.39	-	-	0	-	-0.53%
2014-07-09	0	15.04	14.88	15.04	-	-	0	0	-	14.46	14.31	14.46	-	-	0	-	-0.27%
2014-07-08	0	15.08	15.04	15.20	14.98	15.08	19,000	285,620	15.033	14.50	14.46	14.62	14.41	14.50	19,756	14.457	-0.40%
2014-07-07	0	15.14	14.98	15.14	-	-	0	0	-	14.56	14.41	14.56	-	-	0	-	-0.39%
2014-07-04	0	15.20	15.08	15.24	15.20	15.20	1,000	15,200	15.200	14.62	14.50	14.66	14.62	14.62	1,040	14.618	-0.26%
2014-07-03	0	15.24	15.08	15.24	-	-	200	3,052	15.260	14.66	14.50	14.66	-	-	208	14.676	-0.13%
2014-07-02	0	15.26	15.10	15.26	15.26	15.26	9,000	137,340	15.260	14.68	14.52	14.68	14.68	14.68	9,358	14.676	1.60%
2014-06-30	0	15.02	15.02	15.18	15.00	15.00	11,600	174,000	15.000	14.45	14.45	14.60	14.43	14.43	12,062	14.426	0.54%
2014-06-27	0	14.94	14.94	15.10	14.88	14.88	20,000	297,600	14.880	14.37	14.37	14.52	14.31	14.31	20,796	14.311	0.40%
2014-06-26	0	14.88	14.84	15.00	14.86	14.88	30,000	446,000	14.867	14.31	14.27	14.43	14.29	14.31	31,194	14.298	0.68%
2014-06-25	0	14.78	14.74	14.86	-	-	0	0	-	14.21	14.18	14.29	-	-	0	-	0.00%
2014-06-24	0	14.78	14.78	14.90	14.72	14.78	43,900	647,208	14.743	14.21	14.21	14.33	14.16	14.21	45,647	14.179	0.27%
2014-06-23	0	14.74	14.72	14.84	14.74	14.78	23,100	340,978	14.761	14.18	14.16	14.27	14.18	14.21	24,019	14.196	0.41%
2014-06-20	0	14.68	14.68	14.72	14.58	14.68	13,000	190,538	14.657	14.12	14.12	14.16	14.02	14.12	13,517	14.096	-0.27%
2014-06-19	0	14.72	14.60	14.72	-	-	6,500	100,750	15.500	14.16	14.04	14.16	-	-	6,759	14.907	-1.74%
2014-06-18	0	14.98	14.86	14.98	-	-	0	0	-	14.41	14.29	14.41	-	-	0	-	-0.66%
2014-06-17	0	15.08	14.94	15.08	-	-	0	0	-	14.50	14.37	14.50	-	-	0	-	-0.66%
2014-06-16	0	15.18	15.16	15.30	15.16	15.18	12,000	181,960	15.163	14.60	14.58	14.71	14.58	14.60	12,478	14.583	0.40%
2014-06-13	0	15.12	15.12	15.26	-	-	0	0	-	14.54	14.54	14.68	-	-	0	-	1.20%
2014-06-12	0	14.94	14.90	15.02	14.94	14.94	4,000	59,760	14.940	14.37	14.33	14.45	14.37	14.37	4,159	14.368	-0.93%
2014-06-11	0	15.08	14.94	15.08	15.08	15.08	4,500	67,860	15.080	14.50	14.37	14.50	14.50	14.50	4,679	14.503	0.13%
2014-06-10	0	15.06	14.96	15.10	15.06	15.06	4,517	68,021	15.059	14.48	14.39	14.52	14.48	14.48	4,697	14.483	0.94%
2014-06-09	0	14.92	14.80	14.92	-	-	0	0	-	14.35	14.23	14.35	-	-	0	-	0.00%
2014-06-06	0	14.92	14.80	14.92	14.94	14.94	4,000	59,760	14.940	14.35	14.23	14.35	14.37	14.37	4,159	14.368	1.36%
2014-06-05	0	14.72	14.72	14.84	-	-	0	0	-	14.16	14.16	14.27	-	-	0	-	0.68%
2014-06-04	0	14.62	14.62	14.74	14.56	14.56	3,000	43,680	14.560	14.06	14.06	14.18	14.00	14.00	3,119	14.003	-1.22%
2014-06-03	0	14.80	14.74	14.86	-	-	0	0	-	14.23	14.18	14.29	-	-	0	-	0.00%
2014-05-30	0	14.80	14.80	14.92	-	-	0	0	-	14.23	14.23	14.35	-	-	0	-	0.00%
2014-05-29	0	14.80	14.76	14.88	-	-	0	0	-	14.23	14.20	14.31	-	-	0	-	0.00%
2014-05-28	0	14.80	14.80	14.92	14.70	14.70	1,900	27,958	14.715	14.23	14.23	14.35	14.14	14.14	1,976	14.152	0.68%
2014-05-27	0	14.70	14.70	14.78	-	-	0	0	-	14.14	14.14	14.21	-	-	0	-	0.00%
2014-05-26	0	14.70	14.70	14.82	14.70	14.70	2,200	32,340	14.700	14.14	14.14	14.25	14.14	14.14	2,288	14.137	0.82%
2014-05-23	0	14.58	14.58	14.70	-	-	0	0	-	14.02	14.02	14.14	-	-	0	-	0.41%
2014-05-22	0	14.52	14.48	14.60	-	-	0	0	-	13.96	13.93	14.04	-	-	0	-	0.00%
2014-05-21	0	14.52	14.52	14.64	-	-	0	0	-	13.96	13.96	14.08	-	-	0	-	0.28%
2014-05-20	0	14.48	14.38	14.50	-	-	0	0	-	13.93	13.83	13.95	-	-	0	-	0.00%
2014-05-19	0	14.48	14.36	14.48	-	-	0	0	-	13.93	13.81	13.93	-	-	0	-	-0.41%
2014-05-16	0	14.54	14.48	14.60	-	-	0	0	-	13.98	13.93	14.04	-	-	0	-	0.00%
2014-05-15	0	14.54	14.42	14.54	-	-	400	5,792	14.480	13.98	13.87	13.98	-	-	416	13.926	-1.22%
2014-05-14	0	14.72	14.64	14.76	-	-	0	0	-	14.16	14.08	14.20	-	-	0	-	0.00%
2014-05-13	0	14.72	14.68	14.80	-	-	0	0	-	14.16	14.12	14.23	-	-	0	-	0.00%
2014-05-12	0	14.72	14.72	14.84	-	-	0	0	-	14.16	14.16	14.27	-	-	0	-	1.52%
2014-05-09	0	14.50	14.48	14.60	14.50	14.56	3,000	43,590	14.530	13.95	13.93	14.04	13.95	14.00	3,119	13.974	-1.23%
2014-05-08	0	14.68	14.56	14.68	-	-	0	0	-	14.12	14.00	14.12	-	-	0	-	-0.27%
2014-05-07	0	14.72	14.60	14.72	-	-	0	0	-	14.16	14.04	14.16	-	-	0	-	-0.81%
2014-05-05	0	14.84	14.84	14.96	14.78	14.78	2,000	29,560	14.780	14.27	14.27	14.39	14.21	14.21	2,080	14.214	0.27%
2014-05-02	0	14.80	14.78	14.90	-	-	0	0	-	14.23	14.21	14.33	-	-	0	-	0.00%
2014-04-30	0	14.80	14.80	14.92	-	-	0	0	-	14.23	14.23	14.35	-	-	0	-	0.14%
2014-04-29	0	14.78	14.78	14.90	14.70	14.70	800	11,760	14.700	14.21	14.21	14.33	14.14	14.14	832	14.137	1.37%
2014-04-28	0	14.58	14.58	14.70	14.58	14.58	5,200	75,816	14.580	14.02	14.02	14.14	14.02	14.02	5,407	14.022	-2.28%
2014-04-25	0	14.92	14.80	14.92	-	-	0	0	-	14.35	14.23	14.35	-	-	0	-	-0.53%
2014-04-24	0	15.00	15.00	15.14	15.00	15.00	2,900	43,500	15.000	14.43	14.43	14.56	14.43	14.43	3,015	14.426	-0.79%
2014-04-23	0	15.12	15.00	15.12	-	-	0	0	-	14.54	14.43	14.54	-	-	0	-	-0.66%
2014-04-22	0	15.22	15.08	15.22	-	-	0	0	-	14.64	14.50	14.64	-	-	0	-	-2.56%
2014-04-17	0	15.62	15.52	15.66	-	-	0	0	-	15.02	14.93	15.06	-	-	0	-	0.00%
2014-04-16	0	15.62	15.48	15.62	-	-	0	0	-	15.02	14.89	15.02	-	-	0	-	-0.26%
2014-04-15	0	15.66	15.52	15.66	-	-	0	0	-	15.06	14.93	15.06	-	-	0	-	-1.26%
2014-04-14	0	15.86	15.82	15.96	15.86	15.86	1,600	25,376	15.860	15.25	15.21	15.35	15.25	15.25	1,664	15.253	0.63%
2014-04-11	0	15.76	15.62	15.76	15.76	15.76	4,400	69,344	15.760	15.16	15.02	15.16	15.16	15.16	4,575	15.157	1.03%
2014-04-10	0	15.60	15.60	15.74	-	-	0	0	-	15.00	15.00	15.14	-	-	0	-	0.52%
2014-04-09	0	15.52	15.52	15.66	-	-	0	0	-	14.93	14.93	15.06	-	-	0	-	0.65%
2014-04-08	0	15.42	15.42	15.56	-	-	0	0	-	14.83	14.83	14.96	-	-	0	-	2.25%
2014-04-07	0	15.08	15.08	15.22	-	-	0	0	-	14.50	14.50	14.64	-	-	0	-	0.00%
2014-04-04	0	15.08	15.04	15.18	-	-	0	0	-	14.50	14.46	14.60	-	-	0	-	0.00%
2014-04-03	0	15.08	14.94	15.08	15.06	15.18	500	7,560	15.120	14.50	14.37	14.50	14.48	14.60	520	14.541	0.53%
2014-04-02	0	15.00	15.00	15.08	14.98	14.98	7,500	112,350	14.980	14.43	14.43	14.50	14.41	14.41	7,798	14.407	-0.66%
2014-04-01	0	15.10	14.96	15.10	14.96	15.12	5,800	87,382	15.066	14.52	14.39	14.52	14.39	14.54	6,031	14.489	1.21%
2014-03-31	0	14.92	14.80	14.92	-	-	0	0	-	14.35	14.23	14.35	-	-	0	-	-0.13%
2014-03-28	0	14.94	14.90	15.02	-	-	0	0	-	14.37	14.33	14.45	-	-	0	-	0.00%
2014-03-27	0	14.94	14.82	14.94	-	-	0	0	-	14.37	14.25	14.37	-	-	0	-	-0.66%
2014-03-26	0	15.04	15.02	15.16	-	-	0	0	-	14.46	14.45	14.58	-	-	0	-	0.00%
2014-03-25	0	15.04	15.04	15.18	-	-	0	0	-	14.46	14.46	14.60	-	-	0	-	1.08%
2014-03-24	0	14.88	14.88	15.00	14.84	14.84	1,500	22,260	14.840	14.31	14.31	14.43	14.27	14.27	1,560	14.272	0.54%
2014-03-21	0	14.80	14.80	14.92	-	-	0	0	-	14.23	14.23	14.35	-	-	0	-	2.35%
2014-03-20	0	14.46	14.34	14.46	-	-	0	0	-	13.91	13.79	13.91	-	-	0	-	-3.73%
2014-03-19	0	15.02	14.90	15.02	-	-	0	0	-	14.45	14.33	14.45	-	-	0	-	-0.92%
2014-03-18	0	15.16	15.12	15.26	-	-	0	0	-	14.58	14.54	14.68	-	-	0	-	0.00%
2014-03-17	0	15.16	15.16	15.30	-	-	0	0	-	14.58	14.58	14.71	-	-	0	-	0.80%
2014-03-14	0	15.04	14.94	15.08	15.04	15.06	5,000	75,260	15.052	14.46	14.37	14.50	14.46	14.48	5,199	14.476	-0.27%
2014-03-13	0	15.08	15.08	15.16	-	-	0	0	-	14.50	14.50	14.58	-	-	0	-	0.67%
2014-03-12	0	14.98	14.94	14.98	15.02	15.02	1,400	21,028	15.020	14.41	14.37	14.41	14.45	14.45	1,456	14.445	-0.27%
2014-03-11	0	15.02	15.00	15.14	15.02	15.08	3,500	52,660	15.046	14.45	14.43	14.56	14.45	14.50	3,639	14.470	0.00%
2014-03-10	0	15.02	14.94	15.08	15.24	15.24	10,200	155,448	15.240	14.45	14.37	14.50	14.66	14.66	10,606	14.657	-4.33%
2014-03-07	0	15.70	15.56	15.70	15.70	15.70	3,500	54,950	15.700	15.10	14.96	15.10	15.10	15.10	3,639	15.099	0.51%
2014-03-06	0	15.62	15.58	15.72	15.62	15.62	2,000	31,240	15.620	15.02	14.98	15.12	15.02	15.02	2,080	15.022	-0.13%
2014-03-05	0	15.64	15.50	15.64	-	-	0	0	-	15.04	14.91	15.04	-	-	0	-	-0.13%
2014-03-04	0	15.66	15.50	15.64	-	-	0	0	-	15.06	14.91	15.04	-	-	0	-	-0.38%
2014-03-03	0	15.72	15.72	15.86	-	-	0	0	-	15.12	15.12	15.25	-	-	0	-	0.26%
2014-02-28	0	15.68	15.54	15.68	15.68	15.68	5,100	79,968	15.680	15.08	14.95	15.08	15.08	15.08	5,303	15.080	2.08%
2014-02-27	0	15.36	15.22	15.36	-	-	0	0	-	14.77	14.64	14.77	-	-	0	-	-1.41%
2014-02-26	0	15.58	15.56	15.70	15.56	15.58	5,700	88,794	15.578	14.98	14.96	15.10	14.96	14.98	5,927	14.982	-0.26%
2014-02-25	0	15.62	15.60	15.74	15.62	15.64	4,600	71,864	15.623	15.02	15.00	15.14	15.02	15.04	4,783	15.025	-3.82%
2014-02-24	0	16.24	16.20	16.34	16.24	16.24	4,000	64,960	16.240	15.62	15.58	15.71	15.62	15.62	4,159	15.618	-2.87%
2014-02-21	0	16.72	16.72	16.86	16.72	16.72	2,500	41,800	16.720	16.08	16.08	16.21	16.08	16.08	2,599	16.080	-1.42%
2014-02-20	0	16.96	16.88	17.02	-	-	0	0	-	16.31	16.23	16.37	-	-	0	-	-1.05%
2014-02-19	0	17.14	17.14	17.28	-	-	0	0	-	16.48	16.48	16.62	-	-	0	-	0.00%
2014-02-18	0	17.14	17.00	17.14	17.14	17.18	900	15,450	17.167	16.48	16.35	16.48	16.48	16.52	936	16.510	-0.35%
2014-02-17	0	17.20	17.20	17.22	17.04	17.20	4,400	75,040	17.055	16.54	16.54	16.56	16.39	16.54	4,575	16.402	1.78%
2014-02-14	0	16.90	16.90	17.02	16.90	16.90	300	5,070	16.900	16.25	16.25	16.37	16.25	16.25	312	16.253	0.60%
2014-02-13	0	16.80	16.80	16.84	-	-	0	0	-	16.16	16.16	16.20	-	-	0	-	0.00%
2014-02-12	0	16.80	16.80	16.88	16.78	16.80	8,200	137,602	16.781	16.16	16.16	16.23	16.14	16.16	8,526	16.138	0.36%
2014-02-11	0	16.74	16.62	16.76	16.74	16.74	2,100	35,154	16.740	16.10	15.98	16.12	16.10	16.10	2,184	16.099	-0.12%
2014-02-10	0	16.76	16.62	16.76	16.54	16.78	8,100	135,432	16.720	16.12	15.98	16.12	15.91	16.14	8,422	16.080	4.10%
2014-02-07	0	16.10	16.10	16.20	15.80	15.80	3,500	56,200	16.057	15.48	15.48	15.58	15.20	15.20	3,639	15.443	0.88%
2014-02-06	0	15.96	15.96	16.10	15.96	15.96	200	3,192	15.960	15.35	15.35	15.48	15.35	15.35	208	15.349	0.00%
2014-02-05	0	15.96	15.96	16.04	15.96	15.96	3,900	62,244	15.960	15.35	15.35	15.43	15.35	15.35	4,055	15.349	-0.87%
2014-02-04	0	16.10	15.96	16.10	16.10	16.12	40,000	644,144	16.104	15.48	15.35	15.48	15.48	15.50	41,592	15.487	-0.74%
2014-01-30	0	16.22	16.10	16.24	-	-	0	0	-	15.60	15.48	15.62	-	-	0	-	-0.12%
2014-01-29	0	16.24	16.18	16.24	-	-	0	0	-	15.62	15.56	15.62	-	-	0	-	-0.25%
2014-01-28	0	16.28	16.14	16.28	-	-	0	0	-	15.66	15.52	15.66	-	-	0	-	0.00%
2014-01-27	0	16.28	16.20	16.28	-	-	0	0	-	15.66	15.58	15.66	-	-	0	-	0.00%
2014-01-24	0	16.28	16.28	16.42	16.28	16.28	9,500	154,660	16.280	15.66	15.66	15.79	15.66	15.66	9,878	15.657	-0.12%
2014-01-23	0	16.30	16.16	16.30	16.38	16.38	3,900	63,882	16.380	15.68	15.54	15.68	15.75	15.75	4,055	15.753	1.12%
2014-01-22	0	16.12	16.12	16.26	15.70	15.72	6,900	108,534	15.730	15.50	15.50	15.64	15.10	15.12	7,175	15.128	2.81%
2014-01-21	0	15.68	15.68	15.82	-	-	0	0	-	15.08	15.08	15.21	-	-	0	-	0.51%
2014-01-20	0	15.60	15.46	15.60	15.50	15.60	7,000	108,900	15.557	15.00	14.87	15.00	14.91	15.00	7,279	14.962	0.13%
2014-01-17	0	15.58	15.44	15.58	-	-	0	0	-	14.98	14.85	14.98	-	-	0	-	-1.77%
2014-01-16	0	15.86	15.72	15.86	-	-	0	0	-	15.25	15.12	15.25	-	-	0	-	-0.38%
2014-01-15	0	15.92	15.84	15.98	-	-	0	0	-	15.31	15.23	15.37	-	-	0	-	0.00%
2014-01-14	0	15.92	15.78	15.92	15.90	15.92	4,000	63,660	15.915	15.31	15.18	15.31	15.29	15.31	4,159	15.306	2.71%
2014-01-13	0	15.50	15.38	15.50	-	-	0	0	-	14.91	14.79	14.91	-	-	0	-	-0.64%
2014-01-10	0	15.60	15.52	15.60	15.64	15.78	3,250	51,206	15.756	15.00	14.93	15.00	15.04	15.18	3,379	15.153	-0.76%
2014-01-09	0	15.72	15.58	15.72	-	-	0	0	-	15.12	14.98	15.12	-	-	0	-	-0.63%
2014-01-08	0	15.82	15.80	15.94	-	-	0	0	-	15.21	15.20	15.33	-	-	0	-	0.00%
2014-01-07	0	15.82	15.68	15.82	15.82	15.82	4,000	63,280	15.820	15.21	15.08	15.21	15.21	15.21	4,159	15.215	0.51%
2014-01-06	0	15.74	15.72	15.74	15.68	15.76	8,300	130,746	15.753	15.14	15.12	15.14	15.08	15.16	8,630	15.150	-2.60%
2014-01-03	0	16.16	16.02	16.16	-	-	0	0	-	15.54	15.41	15.54	-	-	0	-	-1.34%
2014-01-02	0	16.38	16.30	16.44	-	-	0	0	-	15.75	15.68	15.81	-	-	0	-	0.00%
2013-12-31	0	16.38	16.38	16.50	-	-	0	0	-	15.75	15.75	15.87	-	-	0	-	0.61%
2013-12-30	0	16.28	16.28	16.40	16.26	16.26	25,176	411,857	16.359	15.66	15.66	15.77	15.64	15.64	26,178	15.733	-0.61%
2013-12-27	0	16.38	16.28	16.42	-	-	0	0	-	15.75	15.66	15.79	-	-	0	-	0.00%
2013-12-24	0	16.38	16.38	16.52	-	-	0	0	-	15.75	15.75	15.89	-	-	0	-	1.24%
2013-12-23	0	16.18	16.18	16.32	-	-	0	0	-	15.56	15.56	15.70	-	-	0	-	0.75%
2013-12-20	0	16.06	16.06	16.20	16.06	16.44	400	6,500	16.250	15.45	15.45	15.58	15.45	15.81	416	15.628	-2.78%
2013-12-19	0	16.52	16.38	16.52	-	-	0	0	-	15.89	15.75	15.89	-	-	0	-	-0.96%
2013-12-18	0	16.68	16.54	16.68	-	-	0	0	-	16.04	15.91	16.04	-	-	0	-	0.00%
2013-12-17	0	16.68	16.54	16.68	16.72	16.72	89,000	1,488,080	16.720	16.04	15.91	16.04	16.08	16.08	92,542	16.080	-0.48%
2013-12-16	0	16.76	16.62	16.76	-	-	0	0	-	16.12	15.98	16.12	-	-	0	-	-1.76%
2013-12-13	0	17.36	17.36	17.50	17.36	17.50	200	3,486	17.430	16.41	16.41	16.54	16.41	16.54	212	16.473	-0.23%
2013-12-12	0	17.40	17.26	17.40	-	-	0	0	-	16.44	16.31	16.44	-	-	0	-	0.00%
2013-12-11	0	17.40	17.26	17.40	17.44	17.44	2,200	38,362	17.437	16.44	16.31	16.44	16.48	16.48	2,328	16.480	-0.23%
2013-12-10	0	17.44	17.44	17.60	-	-	0	0	-	16.48	16.48	16.63	-	-	0	-	1.40%
2013-12-09	0	17.20	17.20	17.34	17.20	17.32	4,000	69,160	17.290	16.26	16.26	16.39	16.26	16.37	4,232	16.341	-1.60%
2013-12-06	0	17.48	17.48	17.64	17.40	17.40	6,000	104,400	17.400	16.52	16.52	16.67	16.44	16.44	6,348	16.445	0.34%
2013-12-05	0	17.42	17.42	17.62	17.36	17.40	5,000	86,900	17.380	16.46	16.46	16.65	16.41	16.44	5,290	16.426	0.23%
2013-12-04	0	17.38	17.38	17.52	-	-	0	0	-	16.43	16.43	16.56	-	-	0	-	2.96%
2013-12-03	0	16.88	16.88	17.08	-	-	0	0	-	15.95	15.95	16.14	-	-	0	-	0.48%
2013-12-02	0	16.80	16.70	16.80	16.80	17.10	7,000	118,720	16.960	15.88	15.78	15.88	15.88	16.16	7,407	16.029	-3.11%
2013-11-29	0	17.34	17.34	17.52	-	-	0	0	-	16.39	16.39	16.56	-	-	0	-	0.12%
2013-11-28	0	17.32	17.32	17.52	-	-	0	0	-	16.37	16.37	16.56	-	-	0	-	0.93%
2013-11-27	0	17.16	17.16	17.30	17.16	17.16	2,500	42,900	17.160	16.22	16.22	16.35	16.22	16.22	2,645	16.218	0.59%
2013-11-26	0	17.06	17.04	17.24	-	-	0	0	-	16.12	16.10	16.29	-	-	0	-	0.00%
2013-11-25	0	17.06	17.06	17.26	16.90	17.06	22,900	387,832	16.936	16.12	16.12	16.31	15.97	16.12	24,230	16.006	-1.39%
2013-11-22	0	17.30	17.10	17.30	-	-	0	0	-	16.35	16.16	16.35	-	-	0	-	-0.23%
2013-11-21	0	17.34	17.20	17.40	17.30	17.34	4,500	77,970	17.327	16.39	16.26	16.44	16.35	16.39	4,761	16.376	0.93%
2013-11-20	0	17.18	17.18	17.30	-	-	200	3,440	17.200	16.24	16.24	16.35	-	-	212	16.256	0.47%
2013-11-19	0	17.10	17.06	17.26	-	-	0	0	-	16.16	16.12	16.31	-	-	0	-	0.00%
2013-11-18	0	17.10	17.10	17.30	-	-	0	0	-	16.16	16.16	16.35	-	-	0	-	2.76%
2013-11-15	0	16.64	16.64	16.84	-	-	0	0	-	15.73	15.73	15.92	-	-	0	-	1.84%
2013-11-14	0	16.34	16.34	16.54	-	-	0	0	-	15.44	15.44	15.63	-	-	0	-	0.99%
2013-11-13	0	16.18	16.00	16.18	16.20	16.20	3,000	48,600	16.200	15.29	15.12	15.29	15.31	15.31	3,174	15.311	-2.18%
2013-11-12	0	16.54	16.34	16.54	16.36	16.54	206,300	3,375,392	16.362	15.63	15.44	15.63	15.46	15.63	218,282	15.463	0.85%
2013-11-11	0	16.40	16.24	16.42	-	-	0	0	-	15.50	15.35	15.52	-	-	0	-	0.00%
2013-11-08	0	16.40	16.28	16.48	-	-	0	0	-	15.50	15.39	15.58	-	-	0	-	0.00%
2013-11-07	0	16.40	16.40	16.60	16.30	16.50	2,800	45,922	16.401	15.50	15.50	15.69	15.41	15.59	2,963	15.500	-2.61%
2013-11-06	0	16.84	16.64	16.84	-	-	0	0	-	15.92	15.73	15.92	-	-	0	-	-1.41%
2013-11-05	0	17.08	17.08	17.28	-	-	0	0	-	16.14	16.14	16.33	-	-	0	-	1.07%
2013-11-04	0	16.90	16.84	17.00	-	-	0	0	-	15.97	15.92	16.07	-	-	0	-	0.00%
2013-11-01	0	16.90	16.74	16.90	16.92	16.92	3,000	50,760	16.920	15.97	15.82	15.97	15.99	15.99	3,174	15.991	-0.82%
2013-10-31	0	17.04	16.84	17.04	-	-	0	0	-	16.10	15.92	16.10	-	-	0	-	-1.27%
2013-10-30	0	17.26	17.24	17.44	17.26	17.26	800	13,808	17.260	16.31	16.29	16.48	16.31	16.31	846	16.313	2.62%
2013-10-29	0	16.82	16.82	17.02	16.68	16.68	1,000	16,680	16.680	15.90	15.90	16.09	15.76	15.76	1,058	15.764	-1.75%
2013-10-28	0	17.12	16.96	17.16	-	-	0	0	-	16.18	16.03	16.22	-	-	0	-	0.00%
2013-10-25	0	17.12	17.00	17.12	17.00	17.16	6,100	104,180	17.079	16.18	16.07	16.18	16.07	16.22	6,454	16.141	-2.17%
2013-10-24	0	17.50	17.32	17.50	17.26	17.52	11,900	208,106	17.488	16.54	16.37	16.54	16.31	16.56	12,591	16.528	0.69%
2013-10-23	0	17.38	17.18	17.38	17.38	17.84	2,100	37,418	17.818	16.43	16.24	16.43	16.43	16.86	2,222	16.840	-2.58%
2013-10-22	0	17.84	17.72	17.84	17.84	17.84	300	5,352	17.840	16.86	16.75	16.86	16.86	16.86	317	16.861	-1.33%
2013-10-21	0	18.08	18.08	18.20	17.40	17.50	5,000	87,300	17.460	17.09	17.09	17.20	16.44	16.54	5,290	16.502	3.91%
2013-10-18	0	17.40	17.40	17.58	-	-	100	1,748	17.480	16.44	16.44	16.62	-	-	106	16.520	0.23%
2013-10-17	0	17.36	17.16	17.36	-	-	100	1,736	17.360	16.41	16.22	16.41	-	-	106	16.407	-0.69%
2013-10-16	0	17.48	17.36	17.48	17.70	18.20	22,100	392,690	17.769	16.52	16.41	16.52	16.73	17.20	23,384	16.793	-2.35%
2013-10-15	0	17.90	17.70	17.90	17.70	17.96	2,700	48,042	17.793	16.92	16.73	16.92	16.73	16.97	2,857	16.817	1.82%
2013-10-11	0	17.58	17.56	17.60	17.50	17.58	16,200	283,936	17.527	16.62	16.60	16.63	16.54	16.62	17,141	16.565	1.50%
2013-10-10	0	17.32	17.32	17.52	-	-	400	6,946	17.365	16.37	16.37	16.56	-	-	423	16.412	0.81%
2013-10-09	0	17.18	17.18	17.38	-	-	300	5,136	17.120	16.24	16.24	16.43	-	-	317	16.180	0.47%
2013-10-08	0	17.10	17.10	17.16	17.10	17.10	2,900	49,590	17.100	16.16	16.16	16.22	16.16	16.16	3,068	16.161	2.40%
2013-10-07	0	16.70	16.68	16.88	-	-	0	0	-	15.78	15.76	15.95	-	-	0	-	0.00%
2013-10-04	0	16.70	16.68	16.88	-	-	0	0	-	15.78	15.76	15.95	-	-	0	-	0.00%
2013-10-03	0	16.70	16.68	16.80	-	-	0	0	-	15.78	15.76	15.88	-	-	0	-	0.00%
2013-10-02	0	16.70	16.70	16.88	-	-	0	0	-	15.78	15.78	15.95	-	-	0	-	0.00%
2013-09-30	0	16.70	16.70	16.90	16.40	16.56	10,200	168,688	16.538	15.78	15.78	15.97	15.50	15.65	10,792	15.630	1.33%
2013-09-27	0	16.48	16.28	16.48	16.38	16.54	400	6,568	16.420	15.58	15.39	15.58	15.48	15.63	423	15.519	0.61%
2013-09-26	0	16.38	16.20	16.38	16.40	16.54	3,500	57,674	16.478	15.48	15.31	15.48	15.50	15.63	3,703	15.574	-3.87%
2013-09-25	0	17.04	16.86	17.04	17.04	17.04	5,000	85,200	17.040	16.10	15.93	16.10	16.10	16.10	5,290	16.105	1.31%
2013-09-24	0	16.82	16.82	17.00	-	-	1,100	18,306	16.642	15.90	15.90	16.07	-	-	1,164	15.728	1.20%
2013-09-23	0	16.62	16.62	16.82	16.40	16.62	11,900	196,716	16.531	15.71	15.71	15.90	15.50	15.71	12,591	15.623	1.22%
2013-09-19	0	16.42	16.42	16.44	16.26	16.42	33,500	549,324	16.398	15.52	15.52	15.54	15.37	15.52	35,446	15.498	1.99%
2013-09-18	0	16.10	16.10	16.28	16.06	16.08	20,000	321,400	16.070	15.22	15.22	15.39	15.18	15.20	21,162	15.188	0.12%
2013-09-17	0	16.08	15.92	16.10	16.08	16.08	400	6,432	16.080	15.20	15.05	15.22	15.20	15.20	423	15.197	0.25%
2013-09-16	0	16.04	16.04	16.10	15.98	16.06	14,900	238,952	16.037	15.16	15.16	15.22	15.10	15.18	15,765	15.157	0.12%
2013-09-13	0	16.02	16.00	16.18	16.00	16.08	1,500	24,048	16.032	15.14	15.12	15.29	15.12	15.20	1,587	15.152	0.25%
2013-09-12	0	15.98	15.98	16.16	15.84	16.02	34,300	544,300	15.869	15.10	15.10	15.27	14.97	15.14	36,292	14.998	1.01%
2013-09-11	0	15.82	15.82	16.00	15.70	15.84	202,900	3,186,058	15.703	14.95	14.95	15.12	14.84	14.97	214,684	14.841	0.64%
2013-09-10	0	15.72	15.72	-	15.48	15.72	3,000	46,948	15.649	14.86	14.86	-	14.63	14.86	3,174	14.790	2.08%
2013-09-09	0	15.40	15.40	15.58	15.20	15.50	3,400	52,422	15.418	14.55	14.55	14.72	14.37	14.65	3,597	14.572	1.58%
2013-09-06	0	15.16	15.16	15.20	15.02	15.16	3,000	45,316	15.105	14.33	14.33	14.37	14.20	14.33	3,174	14.276	0.53%
2013-09-05	0	15.08	15.08	15.20	15.08	15.10	1,000	15,094	15.094	14.25	14.25	14.37	14.25	14.27	1,058	14.265	-0.40%
2013-09-04	0	15.14	15.14	15.26	15.14	15.14	500	7,570	15.140	14.31	14.31	14.42	14.31	14.31	529	14.309	0.26%
2013-09-03	0	15.10	15.10	15.28	14.86	15.00	1,500	22,458	14.972	14.27	14.27	14.44	14.04	14.18	1,587	14.150	1.62%
2013-09-02	0	14.86	14.86	15.00	-	-	0	0	-	14.04	14.04	14.18	-	-	0	-	0.00%
2013-08-30	0	14.86	14.78	14.96	-	-	0	0	-	14.04	13.97	14.14	-	-	0	-	0.00%
2013-08-29	0	14.86	14.86	15.04	14.76	15.00	92,100	1,373,228	14.910	14.04	14.04	14.21	13.95	14.18	97,449	14.092	-0.93%
2013-08-28	0	15.00	14.92	15.10	14.94	15.00	4,100	61,260	14.942	14.18	14.10	14.27	14.12	14.18	4,338	14.121	0.00%
2013-08-27	0	15.00	15.00	15.50	-	-	0	0	-	14.18	14.18	14.65	-	-	0	-	0.13%
2013-08-26	0	14.98	14.98	15.16	-	-	0	0	-	14.16	14.16	14.33	-	-	0	-	1.35%
2013-08-23	0	14.78	14.70	14.88	-	-	0	0	-	13.97	13.89	14.06	-	-	0	-	0.00%
2013-08-22	0	14.78	14.72	14.90	-	-	0	0	-	13.97	13.91	14.08	-	-	0	-	0.00%
2013-08-21	0	14.78	14.66	14.84	-	-	0	0	-	13.97	13.86	14.03	-	-	0	-	0.00%
2013-08-20	0	14.78	14.70	14.84	-	-	0	0	-	13.97	13.89	14.03	-	-	0	-	0.00%
2013-08-19	0	14.78	14.78	14.96	-	-	0	0	-	13.97	13.97	14.14	-	-	0	-	0.82%
2013-08-16	0	14.66	14.48	14.66	14.74	14.74	300	4,422	14.740	13.86	13.69	13.86	13.93	13.93	317	13.931	-1.21%
2013-08-15	0	14.84	14.74	14.84	-	-	0	0	-	14.03	13.93	14.03	-	-	0	-	-0.93%
2013-08-13	0	14.98	14.80	14.98	14.92	15.00	12,000	179,506	14.959	14.16	13.99	14.16	14.10	14.18	12,697	14.138	0.81%
2013-08-12	0	14.86	14.86	15.60	14.74	14.74	1,000	14,740	14.740	14.04	14.04	14.74	13.93	13.93	1,058	13.931	1.36%
2013-08-09	0	14.66	14.66	14.84	14.64	14.80	3,800	56,112	14.766	13.86	13.86	14.03	13.84	13.99	4,021	13.956	0.00%
2013-08-08	0	14.66	14.66	14.80	-	-	0	0	-	13.86	13.86	13.99	-	-	0	-	0.14%
2013-08-07	0	14.64	14.64	14.74	14.64	14.64	200	2,928	14.640	13.84	13.84	13.93	13.84	13.84	212	13.836	0.00%
2013-08-06	0	14.64	14.64	14.82	14.24	14.64	4,200	61,408	14.621	13.84	13.84	14.01	13.46	13.84	4,444	13.818	3.39%
2013-08-05	0	14.16	14.16	14.32	-	-	0	0	-	13.38	13.38	13.53	-	-	0	-	1.58%
2013-08-02	0	13.94	13.90	14.06	-	-	0	0	-	13.17	13.14	13.29	-	-	0	-	0.00%
2013-08-01	0	13.94	13.94	14.10	-	-	0	0	-	13.17	13.17	13.33	-	-	0	-	2.05%
2013-07-31	0	13.66	13.66	13.82	-	-	0	0	-	12.91	12.91	13.06	-	-	0	-	0.15%
2013-07-30	0	13.64	13.48	13.64	-	-	0	0	-	12.89	12.74	12.89	-	-	0	-	0.00%
2013-07-29	0	13.64	13.48	13.64	-	-	0	0	-	12.89	12.74	12.89	-	-	0	-	-1.87%
2013-07-26	0	13.90	13.82	13.98	-	-	0	0	-	13.14	13.06	13.21	-	-	0	-	0.00%
2013-07-25	0	13.90	13.84	14.00	13.90	13.90	100	1,390	13.900	13.14	13.08	13.23	13.14	13.14	106	13.137	-1.00%
2013-07-24	0	14.04	13.98	14.14	14.04	14.04	400	5,616	14.040	13.27	13.21	13.36	13.27	13.27	423	13.269	0.72%
2013-07-23	0	13.94	13.94	14.10	13.58	13.62	3,500	47,650	13.614	13.17	13.17	13.33	12.83	12.87	3,703	12.867	2.65%
2013-07-22	0	13.58	13.56	13.72	-	-	0	0	-	12.83	12.82	12.97	-	-	0	-	0.00%
2013-07-19	0	13.58	13.42	13.58	13.70	13.70	700	9,590	13.700	12.83	12.68	12.83	12.95	12.95	741	12.948	-1.02%
2013-07-18	0	13.72	13.72	13.88	13.72	13.72	2,000	27,440	13.720	12.97	12.97	13.12	12.97	12.97	2,116	12.967	-2.56%
2013-07-17	0	14.08	13.92	14.08	14.12	14.12	2,000	28,240	14.120	13.31	13.16	13.31	13.34	13.34	2,116	13.345	-0.56%
2013-07-16	0	14.16	14.16	14.32	-	-	0	0	-	13.38	13.38	13.53	-	-	0	-	1.43%
2013-07-15	0	13.96	13.96	14.12	-	-	0	0	-	13.19	13.19	13.34	-	-	0	-	0.72%
2013-07-12	0	13.86	13.70	13.86	-	-	0	0	-	13.10	12.95	13.10	-	-	0	-	-1.98%
2013-07-11	0	14.14	14.06	14.14	13.80	14.14	4,000	56,220	14.055	13.36	13.29	13.36	13.04	13.36	4,232	13.283	4.12%
2013-07-10	0	13.58	13.58	13.74	-	-	0	0	-	12.83	12.83	12.99	-	-	0	-	1.34%
2013-07-09	0	13.40	13.24	13.40	-	-	0	0	-	12.66	12.51	12.66	-	-	0	-	-0.15%
2013-07-08	0	13.42	13.26	13.42	-	-	1,000	13,400	13.400	12.68	12.53	12.68	-	-	1,058	12.664	-1.47%
2013-07-05	0	13.62	13.60	13.76	-	-	0	0	-	12.87	12.85	13.00	-	-	0	-	0.00%
2013-07-04	0	13.62	13.62	13.78	-	-	0	0	-	12.87	12.87	13.02	-	-	0	-	2.10%
2013-07-03	0	13.34	13.34	13.50	13.22	13.34	12,300	163,876	13.323	12.61	12.61	12.76	12.49	12.61	13,014	12.592	-0.45%
2013-07-02	0	13.40	13.40	13.56	13.26	13.36	500	6,666	13.332	12.66	12.66	12.82	12.53	12.63	529	12.600	0.90%
2013-06-28	0	13.28	13.26	13.42	-	-	0	0	-	12.55	12.53	12.68	-	-	0	-	0.00%
2013-06-27	0	13.28	13.14	13.30	-	-	0	0	-	12.55	12.42	12.57	-	-	0	-	0.00%
2013-06-26	0	13.28	13.28	13.44	-	-	0	0	-	12.55	12.55	12.70	-	-	0	-	1.68%
2013-06-25	0	13.06	13.06	13.22	12.44	12.68	56,200	706,548	12.572	12.34	12.34	12.49	11.76	11.98	59,464	11.882	0.46%
2013-06-24	0	13.00	12.98	13.18	13.00	13.48	6,900	90,048	13.050	12.29	12.27	12.46	12.29	12.74	7,301	12.334	-6.20%
2013-06-21	0	13.86	13.72	13.88	-	-	0	0	-	13.10	12.97	13.12	-	-	0	-	0.00%
2013-06-20	0	13.86	13.70	13.86	-	-	0	0	-	13.10	12.95	13.10	-	-	0	-	-3.08%
2013-06-19	0	14.30	14.20	14.30	-	-	0	0	-	13.52	13.42	13.52	-	-	0	-	-0.14%
2013-06-18	0	14.32	14.32	14.40	-	-	0	0	-	13.53	13.53	13.61	-	-	0	-	0.42%
2013-06-17	0	14.26	14.10	14.26	-	-	0	0	-	13.48	13.33	13.48	-	-	0	-	0.00%
2013-06-14	0	14.26	14.26	14.42	-	-	0	0	-	13.48	13.48	13.63	-	-	0	-	1.57%
2013-06-13	0	14.04	14.04	14.20	14.02	14.02	100	1,402	14.020	13.27	13.27	13.42	13.25	13.25	106	13.250	-4.36%
2013-06-11	0	14.68	14.54	14.68	-	-	0	0	-	13.87	13.74	13.87	-	-	0	-	-0.68%
2013-06-10	0	14.78	14.60	14.78	-	-	0	0	-	13.97	13.80	13.97	-	-	0	-	0.00%
2013-06-07	0	14.78	14.60	14.78	-	-	0	0	-	13.97	13.80	13.97	-	-	0	-	-0.81%
2013-06-06	0	14.90	14.84	15.02	-	-	0	0	-	14.08	14.03	14.20	-	-	0	-	0.00%
2013-06-05	0	14.90	14.90	15.08	14.88	14.90	50,000	744,580	14.892	14.08	14.08	14.25	14.06	14.08	52,904	14.074	0.13%
2013-06-04	0	14.88	14.88	15.06	14.88	15.14	55,400	824,394	14.881	14.06	14.06	14.23	14.06	14.31	58,618	14.064	-2.23%
2013-06-03	0	15.22	15.22	15.40	15.20	15.34	6,400	97,896	15.296	14.38	14.38	14.55	14.37	14.50	6,772	14.457	-1.42%
2013-05-31	0	15.44	15.26	15.44	-	-	0	0	-	14.59	14.42	14.59	-	-	0	-	-0.26%
2013-05-30	0	15.48	15.48	15.60	15.42	15.56	600	9,304	15.507	14.63	14.63	14.74	14.57	14.71	635	14.655	-1.28%
2013-05-29	0	15.68	15.64	15.78	15.52	15.70	400	6,254	15.635	14.82	14.78	14.91	14.67	14.84	423	14.777	1.03%
2013-05-28	0	15.52	15.50	15.68	15.12	15.52	3,200	49,022	15.319	14.67	14.65	14.82	14.29	14.67	3,386	14.478	-1.02%
2013-05-27	0	15.68	15.68	15.80	15.12	15.70	20,500	321,018	15.659	14.82	14.82	14.93	14.29	14.84	21,691	14.800	0.51%
2013-05-24	0	15.60	15.60	15.72	15.52	15.70	4,200	65,782	15.662	14.74	14.74	14.86	14.67	14.84	4,444	14.803	0.65%
2013-05-23	0	15.50	15.48	15.52	15.50	15.76	400	6,254	15.635	14.65	14.63	14.67	14.65	14.89	423	14.777	-1.90%
2013-05-22	0	15.80	15.80	15.84	-	-	0	0	-	14.93	14.93	14.97	-	-	0	-	0.25%
2013-05-21	0	15.76	15.76	15.80	15.60	15.76	3,800	59,600	15.684	14.89	14.89	14.93	14.74	14.89	4,021	14.823	1.16%
2013-05-20	0	15.58	15.58	15.66	15.38	15.58	28,900	445,948	15.431	14.72	14.72	14.80	14.54	14.72	30,579	14.584	2.64%
2013-05-16	0	15.18	15.18	15.32	15.02	15.18	2,400	36,416	15.173	14.35	14.35	14.48	14.20	14.35	2,539	14.340	1.34%
2013-05-15	0	14.98	14.98	15.12	14.86	14.98	400	5,958	14.895	14.16	14.16	14.29	14.04	14.16	423	14.077	0.94%
2013-05-14	0	14.84	14.84	14.96	14.78	15.06	1,400	21,004	15.003	14.03	14.03	14.14	13.97	14.23	1,481	14.179	-1.85%
2013-05-13	0	15.12	15.12	15.24	15.12	15.30	6,500	98,724	15.188	14.29	14.29	14.40	14.29	14.46	6,878	14.355	-1.18%
2013-05-10	0	15.30	15.30	15.40	15.10	15.26	400	6,066	15.165	14.46	14.46	14.55	14.27	14.42	423	14.333	-0.13%
2013-05-09	0	15.32	15.22	15.32	15.20	15.36	14,000	214,027	15.288	14.48	14.38	14.48	14.37	14.52	14,813	14.448	-0.13%
2013-05-08	0	15.34	15.24	15.34	15.20	15.42	4,300	66,134	15.380	14.50	14.40	14.50	14.37	14.57	4,550	14.536	1.86%
2013-05-07	0	15.06	15.06	15.22	14.94	15.04	400	6,002	15.005	14.23	14.23	14.38	14.12	14.21	423	14.181	0.80%
2013-05-06	0	14.94	14.94	15.12	14.84	14.94	600	8,940	14.900	14.12	14.12	14.29	14.03	14.12	635	14.082	1.08%
2013-05-03	0	14.78	14.78	14.90	-	-	0	0	-	13.97	13.97	14.08	-	-	0	-	1.93%
2013-05-02	0	14.50	14.50	14.62	-	-	0	0	-	13.70	13.70	13.82	-	-	0	-	0.42%
2013-04-30	0	14.44	14.44	14.54	-	-	0	0	-	13.65	13.65	13.74	-	-	0	-	0.00%
2013-04-29	0	14.44	14.44	14.56	14.44	14.44	400	5,776	14.440	13.65	13.65	13.76	13.65	13.65	423	13.647	-0.82%
2013-04-26	0	14.56	14.44	14.56	-	-	0	0	-	13.76	13.65	13.76	-	-	0	-	-0.14%
2013-04-25	0	14.58	14.50	14.58	14.62	14.68	2,000	29,300	14.650	13.78	13.70	13.78	13.82	13.87	2,116	13.846	-0.95%
2013-04-24	0	14.72	14.72	14.76	14.56	14.56	2,000	29,120	14.560	13.91	13.91	13.95	13.76	13.76	2,116	13.761	1.24%
2013-04-23	0	14.54	14.50	14.54	14.54	14.54	1,000	14,540	14.540	13.74	13.70	13.74	13.74	13.74	1,058	13.742	-1.62%
2013-04-22	0	14.78	14.78	14.96	14.78	14.80	15,000	221,900	14.793	13.97	13.97	14.14	13.97	13.99	15,871	13.981	0.00%
2013-04-19	0	14.78	14.76	14.94	14.70	14.70	3,000	44,100	14.700	13.97	13.95	14.12	13.89	13.89	3,174	13.893	1.65%
2013-04-18	0	14.54	14.44	14.58	14.36	14.54	4,000	57,860	14.465	13.74	13.65	13.78	13.57	13.74	4,232	13.671	0.55%
2013-04-17	0	14.46	14.46	14.48	-	-	0	0	-	13.67	13.67	13.69	-	-	0	-	0.56%
2013-04-16	0	14.38	14.38	14.46	14.24	14.26	14,900	212,446	14.258	13.59	13.59	13.67	13.46	13.48	15,765	13.475	0.98%
2013-04-15	0	14.24	14.26	14.40	14.24	14.26	4,000	57,020	14.255	13.46	13.48	13.61	13.46	13.48	4,232	13.473	-1.52%
2013-04-12	0	14.46	14.30	14.46	14.52	14.52	1,000	14,520	14.520	13.67	13.52	13.67	13.72	13.72	1,058	13.723	-0.41%
2013-04-11	0	14.52	14.42	14.58	14.40	14.52	4,000	57,840	14.460	13.72	13.63	13.78	13.61	13.72	4,232	13.666	0.28%
2013-04-10	0	14.48	14.44	14.50	-	-	0	0	-	13.69	13.65	13.70	-	-	0	-	0.00%
2013-04-09	0	14.48	14.50	14.60	-	-	1,000	14,480	14.480	13.69	13.70	13.80	-	-	1,058	13.685	1.69%
2013-04-08	0	14.24	14.24	14.38	-	-	0	0	-	13.46	13.46	13.59	-	-	0	-	2.01%
2013-04-05	0	13.96	13.88	14.04	13.96	13.96	1,000	13,960	13.960	13.19	13.12	13.27	13.19	13.19	1,058	13.194	-1.13%
2013-04-03	0	14.12	14.02	14.12	14.12	14.38	4,600	65,484	14.236	13.34	13.25	13.34	13.34	13.59	4,867	13.454	-1.67%
2013-04-02	0	14.36	14.28	14.34	-	-	0	0	-	13.57	13.50	13.55	-	-	0	-	-0.42%
2013-03-28	0	14.42	14.26	14.42	-	-	1,500	21,420	14.280	13.63	13.48	13.63	-	-	1,587	13.496	-0.14%
2013-03-27	0	14.44	14.44	14.54	14.44	14.44	2,000	28,880	14.440	13.65	13.65	13.74	13.65	13.65	2,116	13.647	0.84%
2013-03-26	0	14.32	14.32	14.40	14.24	14.30	38,000	542,400	14.274	13.53	13.53	13.61	13.46	13.52	40,207	13.490	-0.28%
2013-03-25	0	14.36	14.26	14.36	-	-	0	0	-	13.57	13.48	13.57	-	-	0	-	-0.28%
2013-03-22	0	14.40	14.40	14.48	-	-	0	0	-	13.61	13.61	13.69	-	-	0	-	0.70%
2013-03-21	0	14.30	14.28	14.44	-	-	0	0	-	13.52	13.50	13.65	-	-	0	-	0.85%
2013-03-20	0	14.18	14.16	14.32	13.98	14.24	4,000	56,796	14.199	13.40	13.38	13.53	13.21	13.46	4,232	13.420	1.58%
2013-03-19	0	13.96	13.88	13.96	-	-	0	0	-	13.19	13.12	13.19	-	-	0	-	0.00%
2013-03-18	0	13.96	13.82	13.96	-	-	0	0	-	13.19	13.06	13.19	-	-	0	-	-0.57%
2013-03-15	0	14.04	13.88	14.04	-	-	0	0	-	13.27	13.12	13.27	-	-	0	-	0.00%
2013-03-14	0	14.04	14.04	14.16	-	-	0	0	-	13.27	13.27	13.38	-	-	0	-	1.15%
2013-03-13	0	13.88	13.88	14.04	13.80	14.00	31,000	430,278	13.880	13.12	13.12	13.27	13.04	13.23	32,800	13.118	-2.66%
2013-03-12	0	14.26	14.10	14.26	14.34	14.56	11,000	157,960	14.360	13.48	13.33	13.48	13.55	13.76	11,639	13.572	-1.93%
2013-03-11	0	14.54	14.38	14.54	-	-	0	0	-	13.74	13.59	13.74	-	-	0	-	-0.14%
2013-03-08	0	14.56	14.42	14.58	14.56	14.56	5,400	78,624	14.560	13.76	13.63	13.78	13.76	13.76	5,714	13.761	1.25%
2013-03-07	0	14.38	14.26	14.42	14.38	14.38	1,000	14,380	14.380	13.59	13.48	13.63	13.59	13.59	1,058	13.591	-0.14%
2013-03-06	0	14.40	14.40	14.48	-	-	0	0	-	13.61	13.61	13.69	-	-	0	-	0.42%
2013-03-05	0	14.34	14.18	14.34	-	-	0	0	-	13.55	13.40	13.55	-	-	0	-	-0.14%
2013-03-04	0	14.36	14.24	14.36	-	-	0	0	-	13.57	13.46	13.57	-	-	0	-	-2.71%
2013-03-01	0	14.76	14.62	14.80	-	-	0	0	-	13.95	13.82	13.99	-	-	0	-	0.00%
2013-02-28	0	14.76	14.74	14.92	-	-	0	0	-	13.95	13.93	14.10	-	-	0	-	2.79%
2013-02-27	0	14.36	14.36	14.52	14.26	14.26	20,000	285,200	14.260	13.57	13.57	13.72	13.48	13.48	21,162	13.477	0.28%
2013-02-26	0	14.32	14.14	14.30	14.54	14.54	1,000	14,540	14.540	13.53	13.36	13.52	13.74	13.74	1,058	13.742	-2.45%
2013-02-25	0	14.68	14.58	14.74	-	-	0	0	-	13.87	13.78	13.93	-	-	0	-	0.00%
2013-02-22	0	14.68	14.50	14.68	-	-	0	0	-	13.87	13.70	13.87	-	-	0	-	-1.08%
2013-02-21	0	14.84	14.66	14.84	-	-	0	0	-	14.03	13.86	14.03	-	-	0	-	-2.37%
2013-02-20	0	15.20	15.04	15.22	15.20	15.20	200	3,040	15.200	14.37	14.21	14.38	14.37	14.37	212	14.366	2.43%
2013-02-19	0	14.84	14.82	15.00	14.60	15.22	10,200	150,556	14.760	14.03	14.01	14.18	13.80	14.38	10,792	13.950	-3.64%
2013-02-18	0	15.40	15.34	15.52	15.40	15.40	2,000	30,800	15.400	14.55	14.50	14.67	14.55	14.55	2,116	14.555	-1.03%
2013-02-15	0	15.56	15.36	15.54	15.56	15.58	12,100	188,266	15.559	14.71	14.52	14.69	14.71	14.72	12,803	14.705	1.30%
2013-02-14	0	15.36	15.36	15.38	-	-	0	0	-	14.52	14.52	14.54	-	-	0	-	0.39%
2013-02-08	0	15.30	15.30	15.44	15.30	15.30	56,500	864,450	15.300	14.46	14.46	14.59	14.46	14.46	59,782	14.460	2.68%
2013-02-07	0	14.90	14.72	14.90	14.88	15.02	26,700	399,556	14.965	14.08	13.91	14.08	14.06	14.20	28,251	14.143	0.40%
2013-02-06	0	14.84	14.76	14.90	14.84	14.84	20,000	296,800	14.840	14.03	13.95	14.08	14.03	14.03	21,162	14.025	0.41%
2013-02-05	0	14.78	14.72	14.90	14.78	14.88	33,000	488,040	14.789	13.97	13.91	14.08	13.97	14.06	34,917	13.977	-0.81%
2013-02-04	0	14.90	14.72	14.90	14.90	14.92	4,100	61,112	14.905	14.08	13.91	14.08	14.08	14.10	4,338	14.087	1.22%
2013-02-01	0	14.72	14.72	14.90	14.58	14.80	11,700	172,266	14.724	13.91	13.91	14.08	13.78	13.99	12,380	13.915	-0.41%
2013-01-31	0	14.78	14.70	14.84	-	-	0	0	-	13.97	13.89	14.03	-	-	0	-	0.00%
2013-01-30	0	14.78	14.78	14.96	14.74	14.94	28,000	417,520	14.911	13.97	13.97	14.14	13.93	14.12	29,626	14.093	-0.67%
2013-01-29	0	14.88	14.78	14.90	14.90	14.96	20,000	298,700	14.935	14.06	13.97	14.08	14.08	14.14	21,162	14.115	0.40%
2013-01-28	0	14.82	14.82	14.98	-	-	0	0	-	14.01	14.01	14.16	-	-	0	-	1.93%
2013-01-25	0	14.54	14.50	14.58	-	-	200	2,900	14.500	13.74	13.70	13.78	-	-	212	13.704	0.00%
2013-01-24	0	14.54	14.38	14.54	14.60	14.60	13,000	189,800	14.600	13.74	13.59	13.74	13.80	13.80	13,755	13.799	-0.41%
2013-01-23	0	14.60	14.58	14.76	14.60	14.60	20,000	292,000	14.600	13.80	13.78	13.95	13.80	13.80	21,162	13.799	-0.82%
2013-01-22	0	14.72	14.58	14.76	14.72	14.94	4,000	59,540	14.885	13.91	13.78	13.95	13.91	14.12	4,232	14.068	-1.87%
2013-01-21	0	15.00	14.86	15.00	15.06	15.06	30,000	451,800	15.060	14.18	14.04	14.18	14.23	14.23	31,742	14.233	0.67%
2013-01-18	0	14.90	14.90	15.08	-	-	0	0	-	14.08	14.08	14.25	-	-	0	-	1.92%
2013-01-17	0	14.62	14.46	14.64	14.62	14.62	2,600	38,012	14.620	13.82	13.67	13.84	13.82	13.82	2,751	13.817	-1.62%
2013-01-16	0	14.86	14.70	14.88	14.90	14.90	3,000	44,700	14.900	14.04	13.89	14.06	14.08	14.08	3,174	14.082	-0.80%
2013-01-15	0	14.98	14.82	15.00	14.98	15.00	6,000	89,900	14.983	14.16	14.01	14.18	14.16	14.18	6,348	14.161	2.46%
2013-01-14	0	14.62	14.64	14.82	-	-	200	2,932	14.660	13.82	13.84	14.01	-	-	212	13.855	2.81%
2013-01-11	0	14.22	14.22	14.38	14.22	14.22	1,000	14,220	14.220	13.44	13.44	13.59	13.44	13.44	1,058	13.439	-2.20%
2013-01-10	0	14.54	14.38	14.54	-	-	0	0	-	13.74	13.59	13.74	-	-	0	-	0.00%
2013-01-09	0	14.54	14.38	14.54	14.40	14.56	50,000	724,398	14.488	13.74	13.59	13.74	13.61	13.76	52,904	13.693	0.69%
2013-01-08	0	14.44	14.26	14.42	-	-	0	0	-	13.65	13.48	13.63	-	-	0	-	-0.28%
2013-01-07	0	14.48	14.42	14.50	-	-	0	0	-	13.69	13.63	13.70	-	-	0	-	0.00%
2013-01-04	0	14.48	14.38	14.48	14.40	14.50	27,000	390,620	14.467	13.69	13.59	13.69	13.61	13.70	28,568	13.673	-2.56%
2013-01-03	0	14.86	14.76	14.94	14.74	14.86	3,500	51,650	14.757	14.04	13.95	14.12	13.93	14.04	3,703	13.947	0.68%
2013-01-02	0	14.76	14.76	14.78	14.58	14.68	7,000	102,360	14.623	13.95	13.95	13.97	13.78	13.87	7,407	13.820	3.80%
2012-12-31	0	14.22	14.12	14.28	14.16	14.22	4,000	56,700	14.175	13.44	13.34	13.50	13.38	13.44	4,232	13.397	0.57%
2012-12-28	0	14.14	14.08	14.20	-	-	0	0	-	13.36	13.31	13.42	-	-	0	-	0.00%
2012-12-27	0	14.14	13.96	14.12	14.12	14.22	30,000	424,898	14.163	13.36	13.19	13.34	13.34	13.44	31,742	13.386	2.32%
2012-12-24	0	13.82	13.82	13.90	-	-	0	0	-	13.06	13.06	13.14	-	-	0	-	0.58%
2012-12-21	0	13.74	13.58	13.76	13.78	13.78	23,000	316,940	13.780	12.99	12.83	13.00	13.02	13.02	24,336	13.024	0.59%
2012-12-20	0	13.66	13.64	13.80	13.60	13.60	1,700	23,120	13.600	12.91	12.89	13.04	12.85	12.85	1,799	12.853	-0.29%
2012-12-19	0	13.70	13.60	13.68	13.70	13.70	4,700	64,390	13.700	12.95	12.85	12.93	12.95	12.95	4,973	12.948	0.59%
2012-12-18	0	13.62	13.48	13.62	-	-	0	0	-	12.87	12.74	12.87	-	-	0	-	-0.58%
2012-12-17	0	13.70	13.68	13.84	13.62	13.70	16,300	223,552	13.715	12.95	12.93	13.08	12.87	12.95	17,247	12.962	2.09%
2012-12-14	0	13.42	13.40	13.52	13.04	13.04	1,200	15,648	13.040	12.68	12.66	12.78	12.32	12.32	1,270	12.324	4.11%
2012-12-13	0	13.04	13.04	13.14	13.04	13.04	700	9,128	13.040	12.18	12.18	12.28	12.18	12.18	749	12.182	-0.76%
2012-12-12	0	13.14	13.12	13.18	13.14	13.16	13,800	181,452	13.149	12.28	12.26	12.31	12.28	12.29	14,771	12.284	0.31%
2012-12-11	0	13.10	13.04	13.18	13.10	13.10	3,600	47,160	13.100	12.24	12.18	12.31	12.24	12.24	3,853	12.238	-0.30%
2012-12-10	0	13.14	13.10	13.18	13.14	13.14	3,000	39,420	13.140	12.28	12.24	12.31	12.28	12.28	3,211	12.276	1.70%
2012-12-07	0	12.92	12.94	13.02	12.88	12.88	3,000	38,640	12.880	12.07	12.09	12.16	12.03	12.03	3,211	12.033	0.16%
2012-12-06	0	12.90	12.84	12.90	12.96	13.06	9,000	117,240	13.027	12.05	12.00	12.05	12.11	12.20	9,634	12.170	-0.15%
2012-12-05	0	12.92	12.92	12.98	-	-	0	0	-	12.07	12.07	12.13	-	-	0	-	3.36%
2012-12-04	0	12.50	12.46	12.60	-	-	0	0	-	11.68	11.64	11.77	-	-	0	-	0.00%
2012-12-03	0	12.50	12.36	12.50	-	-	0	0	-	11.68	11.55	11.68	-	-	0	-	-0.16%
2012-11-30	0	12.52	12.40	12.52	12.54	12.56	14,200	178,184	12.548	11.70	11.58	11.70	11.72	11.73	15,200	11.723	1.95%
2012-11-29	0	12.28	12.24	12.36	-	-	0	0	-	11.47	11.44	11.55	-	-	0	-	0.00%
2012-11-28	0	12.28	12.20	12.28	12.28	12.36	1,700	20,926	12.309	11.47	11.40	11.47	11.47	11.55	1,820	11.500	-1.44%
2012-11-27	0	12.46	12.36	12.46	12.46	12.56	8,100	101,136	12.486	11.64	11.55	11.64	11.64	11.73	8,670	11.665	-1.74%
2012-11-26	0	12.68	12.62	12.68	12.68	12.92	6,000	76,800	12.800	11.85	11.79	11.85	11.85	12.07	6,422	11.958	-1.86%
2012-11-23	0	12.92	12.80	12.92	12.92	12.92	8,000	103,360	12.920	12.07	11.96	12.07	12.07	12.07	8,563	12.070	0.00%
2012-11-22	0	12.92	12.82	12.98	12.92	12.92	33,000	426,360	12.920	12.07	11.98	12.13	12.07	12.07	35,323	12.070	0.47%
2012-11-21	0	12.86	12.86	13.00	-	-	0	0	-	12.01	12.01	12.15	-	-	0	-	0.94%
2012-11-20	0	12.74	12.74	12.88	-	-	0	0	-	11.90	11.90	12.03	-	-	0	-	0.00%
2012-11-19	0	12.74	12.72	12.88	12.64	12.74	5,000	63,526	12.705	11.90	11.88	12.03	11.81	11.90	5,352	11.870	-0.62%
2012-11-16	0	12.82	12.68	12.82	-	-	0	0	-	11.98	11.85	11.98	-	-	0	-	-0.47%
2012-11-15	0	12.88	12.72	12.88	-	-	0	0	-	12.03	11.88	12.03	-	-	0	-	-0.62%
2012-11-14	0	12.96	12.90	13.02	12.92	12.96	1,100	14,216	12.924	12.11	12.05	12.16	12.07	12.11	1,177	12.074	0.31%
2012-11-13	0	12.92	12.82	12.92	12.94	12.96	6,000	77,796	12.966	12.07	11.98	12.07	12.09	12.11	6,422	12.113	-2.12%
2012-11-12	0	13.20	13.06	13.22	-	-	0	0	-	12.33	12.20	12.35	-	-	0	-	0.00%
2012-11-09	0	13.20	13.08	13.20	-	-	0	0	-	12.33	12.22	12.33	-	-	0	-	-0.60%
2012-11-08	0	13.28	13.14	13.28	13.46	13.46	1,000	13,460	13.460	12.41	12.28	12.41	12.57	12.57	1,070	12.575	-1.92%
2012-11-07	0	13.54	13.50	13.62	-	-	0	0	-	12.65	12.61	12.72	-	-	0	-	0.00%
2012-11-06	0	13.54	13.38	13.54	-	-	0	0	-	12.65	12.50	12.65	-	-	0	-	0.00%
2012-11-05	0	13.54	13.46	13.56	13.48	13.56	2,100	28,392	13.520	12.65	12.57	12.67	12.59	12.67	2,248	12.631	-0.88%
2012-11-02	0	13.66	13.52	13.68	13.60	13.68	4,000	54,580	13.645	12.76	12.63	12.78	12.71	12.78	4,282	12.748	2.40%
2012-11-01	0	13.34	13.34	13.38	-	-	0	0	-	12.46	12.46	12.50	-	-	0	-	2.14%
2012-10-31	0	13.06	13.04	13.16	12.92	13.06	23,000	297,580	12.938	12.20	12.18	12.29	12.07	12.20	24,619	12.087	2.35%
2012-10-30	0	12.76	12.68	12.78	12.82	12.94	1,030,000	13,166,940	12.783	11.92	11.85	11.94	11.98	12.09	1,102,504	11.943	-0.78%
2012-10-29	0	12.86	12.80	12.88	-	-	0	0	-	12.01	11.96	12.03	-	-	0	-	0.00%
2012-10-26	0	12.86	12.70	12.86	-	-	0	0	-	12.01	11.86	12.01	-	-	0	-	-2.87%
2012-10-25	0	13.24	13.08	13.24	-	-	0	0	-	12.37	12.22	12.37	-	-	0	-	-1.49%
2012-10-24	0	13.44	13.28	13.44	13.50	13.50	200	2,700	13.500	12.56	12.41	12.56	12.61	12.61	214	12.612	-0.44%
2012-10-22	0	13.50	13.42	13.54	13.50	13.50	6,000	81,000	13.500	12.61	12.54	12.65	12.61	12.61	6,422	12.612	0.30%
2012-10-19	0	13.46	13.46	13.54	13.46	13.46	7,000	94,220	13.460	12.57	12.57	12.65	12.57	12.57	7,493	12.575	0.45%
2012-10-18	0	13.40	13.40	13.44	13.12	13.12	200	2,624	13.120	12.52	12.52	12.56	12.26	12.26	214	12.257	2.92%
2012-10-17	0	13.02	13.00	13.16	-	-	0	0	-	12.16	12.15	12.29	-	-	0	-	0.00%
2012-10-16	0	13.02	12.98	13.10	-	-	0	0	-	12.16	12.13	12.24	-	-	0	-	0.00%
2012-10-15	0	13.02	12.98	13.14	13.02	13.18	6,200	80,756	13.025	12.16	12.13	12.28	12.16	12.31	6,636	12.169	-0.31%
2012-10-12	0	13.06	13.04	13.16	13.00	13.20	56,800	739,732	13.024	12.20	12.18	12.29	12.15	12.33	60,798	12.167	0.15%
2012-10-11	0	13.04	13.02	13.12	13.04	13.04	3,000	39,120	13.040	12.18	12.16	12.26	12.18	12.18	3,211	12.182	0.00%
2012-10-10	0	13.04	13.04	13.18	13.00	13.00	3,350	43,545	12.999	12.18	12.18	12.31	12.15	12.15	3,586	12.144	0.46%
2012-10-09	0	12.98	12.98	13.06	-	-	0	0	-	12.13	12.13	12.20	-	-	0	-	0.93%
2012-10-08	0	12.86	12.70	12.86	-	-	0	0	-	12.01	11.86	12.01	-	-	0	-	-1.08%
2012-10-05	0	13.00	13.00	13.06	-	-	0	0	-	12.15	12.15	12.20	-	-	0	-	0.62%
2012-10-04	0	12.92	12.92	13.08	-	-	0	0	-	12.07	12.07	12.22	-	-	0	-	0.16%
2012-10-03	0	12.90	12.90	13.06	-	-	0	0	-	12.05	12.05	12.20	-	-	0	-	0.47%
2012-09-28	0	12.84	12.84	12.94	12.68	12.68	7,600	96,368	12.680	12.00	12.00	12.09	11.85	11.85	8,135	11.846	3.38%
2012-09-27	0	12.42	12.42	12.52	-	-	0	0	-	11.60	11.60	11.70	-	-	0	-	1.47%
2012-09-26	0	12.24	12.10	12.24	-	-	0	0	-	11.44	11.30	11.44	-	-	0	-	-0.81%
2012-09-25	0	12.34	12.22	12.36	-	-	0	0	-	11.53	11.42	11.55	-	-	0	-	0.00%
2012-09-24	0	12.34	12.30	12.40	-	-	0	0	-	11.53	11.49	11.58	-	-	0	-	0.00%
2012-09-21	0	12.34	12.24	12.34	-	-	0	0	-	11.53	11.44	11.53	-	-	0	-	-0.16%
2012-09-20	0	12.36	12.22	12.36	12.44	12.44	3,000	37,320	12.440	11.55	11.42	11.55	11.62	11.62	3,211	11.622	-1.28%
2012-09-19	0	12.52	12.52	12.66	-	-	0	0	-	11.70	11.70	11.83	-	-	0	-	0.00%
2012-09-18	0	12.52	12.40	12.52	-	-	0	0	-	11.70	11.58	11.70	-	-	0	-	-0.79%
2012-09-17	0	12.62	12.50	12.62	-	-	0	0	-	11.79	11.68	11.79	-	-	0	-	-1.41%
2012-09-14	0	12.80	12.78	12.92	-	-	0	0	-	11.96	11.94	12.07	-	-	0	-	0.47%
2012-09-13	0	12.74	12.60	12.74	-	-	0	0	-	11.90	11.77	11.90	-	-	0	-	-0.78%
2012-09-12	0	12.84	12.84	12.96	12.80	12.80	2,000	25,600	12.800	12.00	12.00	12.11	11.96	11.96	2,141	11.958	0.94%
2012-09-11	0	12.72	12.70	12.72	12.72	12.72	8,500	108,120	12.720	11.88	11.86	11.88	11.88	11.88	9,098	11.883	0.00%
2012-09-10	0	12.72	12.70	12.86	-	-	0	0	-	11.88	11.86	12.01	-	-	0	-	0.79%
2012-09-07	0	12.62	12.62	12.76	-	-	0	0	-	11.79	11.79	11.92	-	-	0	-	3.61%
2012-09-06	0	12.18	12.18	12.32	12.06	12.06	6,100	73,566	12.060	11.38	11.38	11.51	11.27	11.27	6,529	11.267	0.66%
2012-09-05	0	12.10	12.08	12.22	-	-	0	0	-	11.30	11.29	11.42	-	-	0	-	0.00%
2012-09-04	0	12.10	12.06	12.12	-	-	0	0	-	11.30	11.27	11.32	-	-	0	-	0.00%
2012-09-03	0	12.10	12.10	12.24	-	-	0	0	-	11.30	11.30	11.44	-	-	0	-	0.33%
2012-08-31	0	12.06	11.94	12.08	-	-	0	0	-	11.27	11.15	11.29	-	-	0	-	0.00%
2012-08-30	0	12.06	11.92	12.06	-	-	0	0	-	11.27	11.14	11.27	-	-	0	-	-0.66%
2012-08-29	0	12.14	12.00	12.14	-	-	0	0	-	11.34	11.21	11.34	-	-	0	-	0.00%
2012-08-28	0	12.14	12.00	12.14	-	-	0	0	-	11.34	11.21	11.34	-	-	0	-	0.00%
2012-08-27	0	12.14	12.00	12.14	-	-	0	0	-	11.34	11.21	11.34	-	-	0	-	-1.14%
2012-08-24	0	12.28	12.16	12.30	-	-	0	0	-	11.47	11.36	11.49	-	-	0	-	-0.32%
2012-08-23	0	12.32	12.32	12.46	-	-	0	0	-	11.51	11.51	11.64	-	-	0	-	0.82%
2012-08-22	0	12.22	12.22	12.36	12.20	12.36	17,000	208,794	12.282	11.42	11.42	11.55	11.40	11.55	18,197	11.474	-2.08%
2012-08-21	0	12.48	12.44	12.58	-	-	0	0	-	11.66	11.62	11.75	-	-	0	-	0.00%
2012-08-20	0	12.48	12.34	12.48	-	-	0	0	-	11.66	11.53	11.66	-	-	0	-	-0.95%
2012-08-17	0	12.60	12.46	12.60	-	-	0	0	-	11.77	11.64	11.77	-	-	0	-	-0.16%
2012-08-16	0	12.62	12.54	12.68	-	-	100	1,266	12.660	11.79	11.72	11.85	-	-	107	11.827	0.00%
2012-08-15	0	12.62	12.62	12.76	12.60	12.60	500	6,300	12.600	11.79	11.79	11.92	11.77	11.77	535	11.771	-1.25%
2012-08-14	0	12.78	12.62	12.76	-	-	0	0	-	11.94	11.79	11.92	-	-	0	-	-0.31%
2012-08-13	0	12.82	12.66	12.82	12.80	12.82	44,100	565,362	12.820	11.98	11.83	11.98	11.96	11.98	47,204	11.977	-1.23%
2012-08-10	0	12.98	12.92	13.02	12.98	12.98	2,000	25,960	12.980	12.13	12.07	12.16	12.13	12.13	2,141	12.126	-0.31%
2012-08-09	0	13.02	13.00	13.08	-	-	0	0	-	12.16	12.15	12.22	-	-	0	-	0.46%
2012-08-08	0	12.96	12.80	12.96	12.88	12.96	95,000	1,226,990	12.916	12.11	11.96	12.11	12.03	12.11	101,687	12.066	0.00%
2012-08-07	0	12.96	12.96	13.06	-	-	0	0	-	12.11	12.11	12.20	-	-	0	-	0.00%
2012-08-06	0	12.96	12.96	13.06	-	-	0	0	-	12.11	12.11	12.20	-	-	0	-	1.25%
2012-08-03	0	12.80	12.76	12.80	-	-	0	0	-	11.96	11.92	11.96	-	-	0	-	0.00%
2012-08-02	0	12.80	12.70	12.80	12.88	12.88	9,000	115,920	12.880	11.96	11.86	11.96	12.03	12.03	9,634	12.033	-0.93%
2012-08-01	0	12.92	12.92	12.94	12.84	12.96	22,000	283,530	12.888	12.07	12.07	12.09	12.00	12.11	23,549	12.040	0.78%
2012-07-31	0	12.82	12.78	12.82	-	-	0	0	-	11.98	11.94	11.98	-	-	0	-	0.00%
2012-07-30	0	12.82	12.70	12.86	12.82	12.82	3,000	38,460	12.820	11.98	11.86	12.01	11.98	11.98	3,211	11.977	0.00%
2012-07-27	0	12.82	12.74	12.90	-	-	0	0	-	11.98	11.90	12.05	-	-	0	-	0.00%
2012-07-26	0	12.82	12.66	12.82	-	-	0	0	-	11.98	11.83	11.98	-	-	0	-	0.00%
2012-07-25	0	12.82	12.76	12.92	12.82	12.82	1,000	12,820	12.820	11.98	11.92	12.07	11.98	11.98	1,070	11.977	-0.77%
2012-07-24	0	12.92	12.76	12.92	12.94	12.94	6,000	77,640	12.940	12.07	11.92	12.07	12.09	12.09	6,422	12.089	0.00%
2012-07-23	0	12.92	12.76	12.92	13.00	13.00	1,000	13,000	13.000	12.07	11.92	12.07	12.15	12.15	1,070	12.145	-1.82%
2012-07-20	0	13.16	13.10	13.16	-	-	0	0	-	12.29	12.24	12.29	-	-	0	-	-1.35%
2012-07-19	0	13.34	13.22	13.36	13.34	13.38	7,500	100,230	13.364	12.46	12.35	12.48	12.46	12.50	8,028	12.485	1.68%
2012-07-18	0	13.12	13.08	13.24	13.12	13.12	2,300	30,176	13.120	12.26	12.22	12.37	12.26	12.26	2,462	12.257	0.00%
2012-07-17	0	13.12	13.08	13.12	13.12	13.12	700	9,184	13.120	12.26	12.22	12.26	12.26	12.26	749	12.257	0.92%
2012-07-16	0	13.00	13.00	13.06	13.00	13.24	71,000	933,580	13.149	12.15	12.15	12.20	12.15	12.37	75,998	12.284	-2.69%
2012-07-13	0	13.36	13.32	13.36	-	-	0	0	-	12.48	12.44	12.48	-	-	0	-	-0.15%
2012-07-12	0	13.38	13.24	13.40	-	-	0	0	-	12.50	12.37	12.52	-	-	0	-	0.00%
2012-07-11	0	13.38	13.38	13.54	13.38	13.38	39,000	521,820	13.380	12.50	12.50	12.65	12.50	12.50	41,745	12.500	-0.15%
2012-07-10	0	13.40	13.38	13.50	13.40	13.40	10,000	134,000	13.400	12.52	12.50	12.61	12.52	12.52	10,704	12.519	0.00%
2012-07-09	0	13.40	13.34	13.44	13.40	13.40	3,500	46,900	13.400	12.52	12.46	12.56	12.52	12.52	3,746	12.519	-1.33%
2012-07-06	0	13.58	13.56	13.72	13.42	13.46	8,000	107,320	13.415	12.69	12.67	12.82	12.54	12.57	8,563	12.533	1.34%
2012-07-05	0	13.40	13.38	13.40	-	-	135,500	1,807,570	13.340	12.52	12.50	12.52	-	-	145,038	12.463	-0.59%
2012-07-04	0	13.48	13.40	13.56	13.48	13.52	2,000	26,964	13.482	12.59	12.52	12.67	12.59	12.63	2,141	12.595	-0.30%
2012-07-03	0	13.52	13.46	13.62	-	-	0	0	-	12.63	12.57	12.72	-	-	0	-	0.00%
2012-06-29	0	13.52	13.48	13.64	-	-	0	0	-	12.63	12.59	12.74	-	-	0	-	0.00%
2012-06-28	0	13.52	13.36	13.52	-	-	0	0	-	12.63	12.48	12.63	-	-	0	-	-0.88%
2012-06-27	0	13.64	13.58	13.64	13.60	13.76	66,350	906,596	13.664	12.74	12.69	12.74	12.71	12.86	71,021	12.765	-1.16%
2012-06-26	0	13.80	13.64	13.80	-	-	0	0	-	12.89	12.74	12.89	-	-	0	-	-0.43%
2012-06-25	0	13.86	13.70	13.86	-	-	0	0	-	12.95	12.80	12.95	-	-	0	-	-1.84%
2012-06-22	0	14.12	13.96	14.12	-	-	0	0	-	13.19	13.04	13.19	-	-	0	-	-0.84%
2012-06-21	0	14.24	14.10	14.24	-	-	0	0	-	13.30	13.17	13.30	-	-	0	-	-1.25%
2012-06-20	0	14.42	14.30	14.42	-	-	0	0	-	13.47	13.36	13.47	-	-	0	-	-0.55%
2012-06-19	0	14.50	14.34	14.50	-	-	0	0	-	13.55	13.40	13.55	-	-	0	-	-0.28%
2012-06-18	0	14.54	14.54	14.72	-	-	0	0	-	13.58	13.58	13.75	-	-	0	-	0.28%
2012-06-15	0	14.50	14.44	14.58	-	-	0	0	-	13.55	13.49	13.62	-	-	0	-	0.00%
2012-06-14	0	14.50	14.44	14.50	-	-	0	0	-	13.55	13.49	13.55	-	-	0	-	-0.14%
2012-06-13	0	14.52	14.52	14.66	-	-	0	0	-	13.57	13.57	13.70	-	-	0	-	0.69%
2012-06-12	0	14.42	14.28	14.42	-	-	0	0	-	13.47	13.34	13.47	-	-	0	-	-0.28%
2012-06-11	0	14.46	14.40	14.56	14.46	14.46	3,000	43,380	14.460	13.51	13.45	13.60	13.51	13.51	3,211	13.509	2.26%
2012-06-08	0	14.14	14.08	14.14	14.14	14.22	18,000	255,300	14.183	13.21	13.15	13.21	13.21	13.28	19,267	13.251	-1.53%
2012-06-07	0	14.36	14.24	14.34	14.38	14.38	1,100	15,818	14.380	13.42	13.30	13.40	13.43	13.43	1,177	13.434	-0.14%
2012-06-06	0	14.38	14.36	14.42	-	-	0	0	-	13.43	13.42	13.47	-	-	0	-	0.00%
2012-06-05	0	14.38	14.26	14.42	-	-	0	0	-	13.43	13.32	13.47	-	-	0	-	0.00%
2012-06-04	0	14.38	14.34	14.40	14.36	14.80	25,000	360,640	14.426	13.43	13.40	13.45	13.42	13.83	26,760	13.477	-2.97%
2012-06-01	0	14.82	14.68	14.82	14.88	14.88	1,000	14,880	14.880	13.85	13.71	13.85	13.90	13.90	1,070	13.901	0.00%
2012-05-31	0	14.82	14.78	14.90	14.76	14.82	6,300	93,288	14.808	13.85	13.81	13.92	13.79	13.85	6,743	13.834	0.14%
2012-05-30	0	14.80	14.64	14.80	14.80	14.80	2,000	29,600	14.800	13.83	13.68	13.83	13.83	13.83	2,141	13.827	-0.13%
2012-05-29	0	14.82	14.76	14.84	14.78	14.82	2,000	29,600	14.800	13.85	13.79	13.86	13.81	13.85	2,141	13.827	1.79%
2012-05-28	0	14.56	14.56	14.66	14.28	14.38	42,100	601,388	14.285	13.60	13.60	13.70	13.34	13.43	45,064	13.345	0.83%
2012-05-25	0	14.44	14.38	14.44	-	-	0	0	-	13.49	13.43	13.49	-	-	0	-	-1.63%
2012-05-24	0	14.68	14.58	14.68	-	-	0	0	-	13.71	13.62	13.71	-	-	0	-	-1.21%
2012-05-23	0	14.86	14.78	14.86	-	-	0	0	-	13.88	13.81	13.88	-	-	0	-	-0.40%
2012-05-22	0	14.92	14.92	15.04	14.88	14.90	6,400	95,272	14.886	13.94	13.94	14.05	13.90	13.92	6,851	13.907	0.81%
2012-05-21	0	14.80	14.78	14.90	14.80	14.80	7,800	115,440	14.800	13.83	13.81	13.92	13.83	13.83	8,349	13.827	-0.80%
2012-05-18	0	14.92	14.78	14.92	-	-	0	0	-	13.94	13.81	13.94	-	-	0	-	-0.13%
2012-05-17	0	14.94	14.92	15.10	14.70	14.70	3,900	57,330	14.700	13.96	13.94	14.11	13.73	13.73	4,175	13.733	0.54%
2012-05-16	0	14.86	14.70	14.86	-	-	0	0	-	13.88	13.73	13.88	-	-	0	-	-0.67%
2012-05-15	0	14.96	14.96	15.14	-	-	0	0	-	13.98	13.98	14.14	-	-	0	-	1.49%
2012-05-14	0	14.74	14.56	14.74	-	-	0	0	-	13.77	13.60	13.77	-	-	0	-	-1.60%
2012-05-11	0	14.98	14.88	14.98	-	-	0	0	-	13.99	13.90	13.99	-	-	0	-	-1.71%
2012-05-10	0	15.24	15.12	15.26	15.24	15.24	1,000	15,240	15.240	14.24	14.13	14.26	14.24	14.24	1,070	14.238	-0.26%
2012-05-09	0	15.28	15.22	15.28	15.28	15.28	3,000	45,840	15.280	14.28	14.22	14.28	14.28	14.28	3,211	14.275	-2.18%
2012-05-08	0	15.62	15.54	15.72	-	-	0	0	-	14.59	14.52	14.69	-	-	0	-	0.00%
2012-05-07	0	15.62	15.58	15.66	-	-	0	0	-	14.59	14.56	14.63	-	-	0	-	0.00%
2012-05-04	0	15.62	15.62	15.72	15.58	15.58	2,800	43,624	15.580	14.59	14.59	14.69	14.56	14.56	2,997	14.555	0.26%
2012-05-03	0	15.58	15.48	15.66	15.42	15.58	56,500	880,130	15.578	14.56	14.46	14.63	14.41	14.56	60,477	14.553	0.78%
2012-05-02	0	15.46	15.46	15.62	15.46	15.58	24,000	372,150	15.506	14.44	14.44	14.59	14.44	14.56	25,689	14.487	1.18%
2012-04-30	0	15.28	15.28	15.42	15.26	15.26	2,500	38,150	15.260	14.28	14.28	14.41	14.26	14.26	2,676	14.256	1.19%
2012-04-27	0	15.10	15.06	15.22	15.10	15.10	600	9,060	15.100	14.11	14.07	14.22	14.11	14.11	642	14.107	0.13%
2012-04-26	0	15.08	15.08	15.24	-	-	0	0	-	14.09	14.09	14.24	-	-	0	-	0.53%
2012-04-25	0	15.00	15.00	15.16	15.00	15.00	5,000	75,000	15.000	14.01	14.01	14.16	14.01	14.01	5,352	14.014	-1.06%
2012-04-24	0	15.16	15.02	15.18	14.90	15.16	37,000	555,520	15.014	14.16	14.03	14.18	13.92	14.16	39,605	14.027	-1.43%
2012-04-23	0	15.38	15.24	15.40	15.46	15.46	1,000	15,460	15.460	14.37	14.24	14.39	14.44	14.44	1,070	14.443	-1.41%
2012-04-20	0	15.60	15.40	15.58	15.60	15.60	6,400	99,840	15.600	14.57	14.39	14.56	14.57	14.57	6,851	14.574	0.13%
2012-04-19	0	15.58	15.54	15.70	-	-	0	0	-	14.56	14.52	14.67	-	-	0	-	0.00%
2012-04-18	0	15.58	15.58	15.72	15.58	15.58	300	4,674	15.580	14.56	14.56	14.69	14.56	14.56	321	14.555	0.26%
2012-04-17	0	15.54	15.38	15.54	-	-	0	0	-	14.52	14.37	14.52	-	-	0	-	-0.77%
2012-04-16	0	15.66	15.50	15.70	15.64	15.66	60,000	939,540	15.659	14.63	14.48	14.67	14.61	14.63	64,224	14.629	1.29%
2012-04-13	0	15.46	15.46	15.64	15.32	15.44	18,000	276,720	15.373	14.44	14.44	14.61	14.31	14.42	19,267	14.362	-0.26%
2012-04-12	0	15.50	15.38	15.52	15.48	15.50	6,000	92,940	15.490	14.48	14.37	14.50	14.46	14.48	6,422	14.471	2.79%
2012-04-11	0	15.08	15.08	15.22	-	-	0	0	-	14.09	14.09	14.22	-	-	0	-	0.27%
2012-04-10	0	15.04	14.88	15.04	-	-	0	0	-	14.05	13.90	14.05	-	-	0	-	-0.40%
2012-04-05	0	15.10	14.98	15.12	15.08	15.10	15,000	226,440	15.096	14.11	13.99	14.13	14.09	14.11	16,056	14.103	0.80%
2012-04-03	0	14.98	14.98	15.10	-	-	0	0	-	13.99	13.99	14.11	-	-	0	-	0.54%
2012-04-02	0	14.90	14.90	15.06	-	-	0	0	-	13.92	13.92	14.07	-	-	0	-	0.40%
2012-03-30	0	14.84	14.82	15.00	-	-	0	0	-	13.86	13.85	14.01	-	-	0	-	0.00%
2012-03-29	0	14.84	14.70	14.86	14.84	14.84	3,000	44,520	14.840	13.86	13.73	13.88	13.86	13.86	3,211	13.864	-0.93%
2012-03-28	0	14.98	14.82	14.98	-	-	0	0	-	13.99	13.85	13.99	-	-	0	-	-1.71%
2012-03-27	0	15.24	15.24	15.40	15.20	15.48	14,600	224,652	15.387	14.24	14.24	14.39	14.20	14.46	15,628	14.375	0.93%
2012-03-26	0	15.10	15.00	15.14	-	-	0	0	-	14.11	14.01	14.14	-	-	0	-	0.00%
2012-03-23	0	15.10	14.94	15.10	-	-	0	0	-	14.11	13.96	14.11	-	-	0	-	-1.56%
2012-03-22	0	15.34	15.26	15.38	15.14	15.34	79,800	1,223,578	15.333	14.33	14.26	14.37	14.14	14.33	85,417	14.325	-0.52%
2012-03-21	0	15.42	15.26	15.42	-	-	0	0	-	14.41	14.26	14.41	-	-	0	-	-1.15%
2012-03-20	0	15.60	15.46	15.60	16.00	16.00	1,000	16,000	16.000	14.57	14.44	14.57	14.95	14.95	1,070	14.948	-2.50%
2012-03-19	0	16.00	15.96	16.08	16.00	16.00	1,900	30,400	16.000	14.95	14.91	15.02	14.95	14.95	2,034	14.948	-0.37%
2012-03-16	0	16.06	16.06	16.16	-	-	0	0	-	15.00	15.00	15.10	-	-	0	-	1.39%
2012-03-15	0	15.84	15.82	16.00	15.84	15.84	400	6,336	15.840	14.80	14.78	14.95	14.80	14.80	428	14.798	-1.61%
2012-03-14	0	16.10	15.96	16.08	16.10	16.68	5,200	84,976	16.342	15.04	14.91	15.02	15.04	15.58	5,566	15.267	-3.71%
2012-03-13	0	16.72	16.54	16.70	16.56	16.74	31,500	526,010	16.699	15.62	15.45	15.60	15.47	15.64	33,717	15.601	1.33%
2012-03-12	0	16.50	16.40	16.56	-	-	0	0	-	15.41	15.32	15.47	-	-	0	-	0.00%
2012-03-09	0	16.50	16.50	16.64	-	-	0	0	-	15.41	15.41	15.55	-	-	0	-	1.23%
2012-03-08	0	16.30	16.30	16.36	16.20	16.36	10,400	170,080	16.354	15.23	15.23	15.28	15.13	15.28	11,132	15.278	0.62%
2012-03-07	0	16.20	16.14	16.30	16.00	16.20	10,500	168,400	16.038	15.13	15.08	15.23	14.95	15.13	11,239	14.983	0.12%
2012-03-06	0	16.18	16.00	16.18	-	-	0	0	-	15.12	14.95	15.12	-	-	0	-	-0.98%
2012-03-05	0	16.34	16.16	16.34	-	-	0	0	-	15.27	15.10	15.27	-	-	0	-	-0.73%
2012-03-02	0	16.46	16.46	16.62	16.38	16.38	100	1,638	16.380	15.38	15.38	15.53	15.30	15.30	107	15.303	2.24%
2012-03-01	0	16.10	16.08	16.12	16.10	16.10	1,000	16,120	16.120	15.04	15.02	15.06	15.04	15.04	1,070	15.060	-0.49%
2012-02-29	0	16.18	16.08	16.18	16.18	16.18	2,100	33,978	16.180	15.12	15.02	15.12	15.12	15.12	2,248	15.116	-0.25%
2012-02-28	0	16.22	16.08	16.26	16.04	16.22	75,900	1,229,496	16.199	15.15	15.02	15.19	14.99	15.15	81,243	15.134	0.87%
2012-02-27	0	16.08	16.08	16.16	-	-	0	0	-	15.02	15.02	15.10	-	-	0	-	0.75%
2012-02-24	0	15.96	15.96	16.10	-	-	0	0	-	14.91	14.91	15.04	-	-	0	-	0.63%
2012-02-23	0	15.86	15.80	15.96	15.86	15.86	9,000	142,740	15.860	14.82	14.76	14.91	14.82	14.82	9,634	14.817	0.13%
2012-02-22	0	15.84	15.84	15.98	15.80	15.80	26,300	415,480	15.798	14.80	14.80	14.93	14.76	14.76	28,151	14.759	2.46%
2012-02-21	0	15.46	15.30	15.48	15.46	15.46	500	7,730	15.460	14.44	14.29	14.46	14.44	14.44	535	14.443	0.91%
2012-02-20	0	15.32	15.24	15.32	15.38	15.52	17,000	263,060	15.474	14.31	14.24	14.31	14.37	14.50	18,197	14.456	0.39%
2012-02-17	0	15.26	15.08	15.26	15.24	15.34	33,000	504,720	15.295	14.26	14.09	14.26	14.24	14.33	35,323	14.289	0.13%
2012-02-16	0	15.24	15.08	15.26	-	-	0	0	-	14.24	14.09	14.26	-	-	0	-	0.00%
2012-02-15	0	15.24	15.24	15.30	15.00	15.00	15,000	225,000	15.000	14.24	14.24	14.29	14.01	14.01	16,056	14.014	1.46%
2012-02-14	0	15.02	14.86	15.04	15.02	15.02	600	9,012	15.020	14.03	13.88	14.05	14.03	14.03	642	14.032	0.00%
2012-02-13	0	15.02	15.00	15.14	15.02	15.02	200	3,004	15.020	14.03	14.01	14.14	14.03	14.03	214	14.032	0.00%
2012-02-10	0	15.02	14.90	15.02	15.06	15.16	2,200	33,332	15.151	14.03	13.92	14.03	14.07	14.16	2,355	14.155	-0.92%
2012-02-09	0	15.16	15.16	15.32	-	-	0	0	-	14.16	14.16	14.31	-	-	0	-	0.26%
2012-02-08	0	15.12	15.12	15.30	-	-	0	0	-	14.13	14.13	14.29	-	-	0	-	0.93%
2012-02-07	0	14.98	14.82	14.98	-	-	0	0	-	13.99	13.85	13.99	-	-	0	-	-1.45%
2012-02-06	0	15.20	15.10	15.28	15.20	15.20	5,100	77,520	15.200	14.20	14.11	14.28	14.20	14.20	5,459	14.200	1.74%
2012-02-03	0	14.94	14.94	15.04	-	-	0	0	-	13.96	13.96	14.05	-	-	0	-	1.77%
2012-02-02	0	14.68	14.68	14.74	14.44	14.48	14,900	215,414	14.457	13.71	13.71	13.77	13.49	13.53	15,949	13.507	1.80%
2012-02-01	0	14.42	14.26	14.42	14.60	14.66	18,700	273,320	14.616	13.47	13.32	13.47	13.64	13.70	20,016	13.655	-1.37%
2012-01-31	0	14.62	14.46	14.62	-	-	10,500	152,880	14.560	13.66	13.51	13.66	-	-	11,239	13.602	-0.27%
2012-01-30	0	14.66	14.50	14.66	-	-	0	0	-	13.70	13.55	13.70	-	-	0	-	-2.27%
2012-01-27	0	15.00	14.88	15.00	14.96	15.00	6,700	100,482	14.997	14.01	13.90	14.01	13.98	14.01	7,172	14.011	-0.40%
2012-01-26	0	15.06	15.08	15.20	14.96	14.96	300	4,488	14.960	14.07	14.09	14.20	13.98	13.98	321	13.976	0.80%
2012-01-20	0	14.94	14.94	15.06	14.92	14.92	1,400	20,888	14.920	13.96	13.96	14.07	13.94	13.94	1,499	13.939	0.67%
2012-01-19	0	14.84	14.84	15.00	-	-	0	0	-	13.86	13.86	14.01	-	-	0	-	1.23%
2012-01-18	0	14.66	14.48	14.66	14.66	14.66	400	5,864	14.660	13.70	13.53	13.70	13.70	13.70	428	13.696	0.55%
2012-01-17	0	14.58	14.60	14.62	14.14	14.14	1,500	21,210	14.140	13.62	13.64	13.66	13.21	13.21	1,606	13.210	4.59%
2012-01-16	0	13.94	13.80	13.94	14.22	14.22	1,000	14,220	14.220	13.02	12.89	13.02	13.28	13.28	1,070	13.285	-2.92%
2012-01-13	0	14.36	14.20	14.36	14.50	15.00	57,800	846,304	14.642	13.42	13.27	13.42	13.55	14.01	61,869	13.679	-2.71%
2012-01-12	0	14.76	14.60	14.78	14.76	14.76	4,000	59,040	14.760	13.79	13.64	13.81	13.79	13.79	4,282	13.789	-0.27%
2012-01-11	0	14.80	14.68	14.80	14.76	14.80	7,600	112,406	14.790	13.83	13.71	13.83	13.79	13.83	8,135	13.818	0.82%
2012-01-10	0	14.68	14.68	14.70	14.50	14.50	1,400	20,300	14.500	13.71	13.71	13.73	13.55	13.55	1,499	13.546	4.11%
2012-01-09	0	14.10	14.10	14.18	13.66	13.66	1,200	16,392	13.660	13.17	13.17	13.25	12.76	12.76	1,284	12.762	3.68%
2012-01-06	0	13.60	13.56	13.68	-	-	2,000,000	27,000,000	13.500	12.71	12.67	12.78	-	-	2,140,785	12.612	0.00%
2012-01-05	0	13.60	13.44	13.60	-	-	0	0	-	12.71	12.56	12.71	-	-	0	-	-2.16%
2012-01-04	0	13.90	13.78	13.90	13.96	14.16	2,300	32,208	14.004	12.99	12.87	12.99	13.04	13.23	2,462	13.083	-1.84%
2012-01-03	0	14.16	14.16	14.32	14.12	14.20	10,100	143,412	14.199	13.23	13.23	13.38	13.19	13.27	10,811	13.265	-2.75%
2011-12-30	0	14.56	14.56	14.74	14.50	14.52	5,000	72,560	14.512	13.60	13.60	13.77	13.55	13.57	5,352	13.558	4.75%
2011-12-29	0	13.90	13.74	13.92	13.88	13.90	5,000	69,440	13.888	12.99	12.84	13.00	12.97	12.99	5,352	12.975	1.76%
2011-12-28	0	13.66	13.66	13.80	13.66	13.68	6,000	82,020	13.670	12.76	12.76	12.89	12.76	12.78	6,422	12.771	-2.57%
2011-12-23	0	14.02	14.04	14.20	-	-	0	0	-	13.10	13.12	13.27	-	-	0	-	0.86%
2011-12-22	0	13.90	13.86	14.06	-	-	0	0	-	12.99	12.95	13.14	-	-	0	-	0.00%
2011-12-21	0	13.90	13.92	14.04	-	-	0	0	-	12.99	13.00	13.12	-	-	0	-	0.14%
2011-12-20	0	13.88	13.74	13.90	-	-	0	0	-	12.97	12.84	12.99	-	-	0	-	0.00%
2011-12-19	0	13.88	13.78	13.94	-	-	0	0	-	12.97	12.87	13.02	-	-	0	-	0.00%
2011-12-16	0	13.88	13.86	14.04	-	-	0	0	-	12.97	12.95	13.12	-	-	0	-	4.44%
2011-12-15	0	13.42	13.42	13.58	13.36	13.50	43,800	591,376	13.502	12.42	12.42	12.56	12.36	12.49	47,342	12.492	-1.90%
2011-12-14	0	13.68	13.58	13.68	13.72	13.88	4,100	56,892	13.876	12.66	12.56	12.66	12.69	12.84	4,432	12.838	-0.58%
2011-12-13	0	13.76	13.76	13.82	13.76	13.84	2,100	28,968	13.794	12.73	12.73	12.79	12.73	12.80	2,270	12.762	-1.71%
2011-12-12	0	14.00	13.88	14.00	14.10	14.36	13,200	187,484	14.203	12.95	12.84	12.95	13.05	13.29	14,267	13.141	-2.10%
2011-12-09	0	14.30	14.26	14.36	14.30	14.30	10,000	143,000	14.300	13.23	13.19	13.29	13.23	13.23	10,809	13.230	-2.72%
2011-12-08	0	14.70	14.58	14.74	-	-	0	0	-	13.60	13.49	13.64	-	-	0	-	0.00%
2011-12-07	0	14.70	14.64	14.80	-	-	0	0	-	13.60	13.54	13.69	-	-	0	-	0.00%
2011-12-06	0	14.70	14.52	14.70	14.50	14.70	17,000	248,340	14.608	13.60	13.43	13.60	13.42	13.60	18,375	13.515	-0.68%
2011-12-05	0	14.80	14.68	14.80	-	-	0	0	-	13.69	13.58	13.69	-	-	0	-	-2.63%
2011-12-02	0	15.20	15.00	15.18	-	-	0	0	-	14.06	13.88	14.04	-	-	0	-	-2.06%
2011-12-01	0	15.52	15.52	15.70	15.44	15.50	11,000	170,022	15.457	14.36	14.36	14.53	14.28	14.34	11,889	14.300	2.37%
2011-11-30	0	15.16	15.00	15.16	-	-	0	0	-	14.03	13.88	14.03	-	-	0	-	-1.56%
2011-11-29	0	15.40	15.40	15.58	15.04	15.32	296,700	4,507,228	15.191	14.25	14.25	14.41	13.91	14.17	320,692	14.055	4.19%
2011-11-28	0	14.78	14.78	14.94	-	-	0	0	-	13.67	13.67	13.82	-	-	0	-	0.14%
2011-11-25	0	14.76	14.66	14.76	-	-	19,000	282,720	14.880	13.66	13.56	13.66	-	-	20,536	13.767	-1.20%
2011-11-24	0	14.94	14.80	14.94	-	-	0	0	-	13.82	13.69	13.82	-	-	0	-	-0.13%
2011-11-23	0	14.96	14.80	14.96	-	-	0	0	-	13.84	13.69	13.84	-	-	0	-	-1.06%
2011-11-22	0	15.12	15.08	15.12	-	-	0	0	-	13.99	13.95	13.99	-	-	0	-	-0.79%
2011-11-21	0	15.24	15.22	15.28	15.24	15.34	44,000	671,560	15.263	14.10	14.08	14.14	14.10	14.19	47,558	14.121	-1.17%
2011-11-18	0	15.42	15.34	15.44	-	-	0	0	-	14.27	14.19	14.28	-	-	0	-	-2.90%
2011-11-17	0	15.88	15.76	15.88	-	-	0	0	-	14.69	14.58	14.69	-	-	0	-	-1.61%
2011-11-16	0	16.14	15.98	16.14	-	-	0	0	-	14.93	14.78	14.93	-	-	0	-	-2.18%
2011-11-15	0	16.50	16.42	16.52	-	-	0	0	-	15.27	15.19	15.28	-	-	0	-	0.00%
2011-11-14	0	16.50	16.42	16.50	16.44	16.50	6,000	98,820	16.470	15.27	15.19	15.27	15.21	15.27	6,485	15.238	3.38%
2011-11-11	0	15.96	15.86	16.02	15.96	15.96	10,000	159,600	15.960	14.77	14.67	14.82	14.77	14.77	10,809	14.766	0.13%
2011-11-10	0	15.94	15.74	15.92	16.02	16.02	10,000	160,200	16.020	14.75	14.56	14.73	14.82	14.82	10,809	14.821	-4.09%
2011-11-09	0	16.62	16.54	16.64	-	-	0	0	-	15.38	15.30	15.40	-	-	0	-	0.00%
2011-11-08	0	16.62	16.52	16.72	-	-	0	0	-	15.38	15.28	15.47	-	-	0	-	-1.66%
2011-11-07	0	16.90	16.68	16.88	16.90	16.98	1,300	22,020	16.939	15.64	15.43	15.62	15.64	15.71	1,405	15.671	0.12%
2011-11-04	0	16.88	16.88	17.08	-	-	0	0	-	15.62	15.62	15.80	-	-	0	-	1.20%
2011-11-03	0	16.68	16.56	16.68	16.40	16.68	8,400	139,880	16.652	15.43	15.32	15.43	15.17	15.43	9,079	15.407	2.84%
2011-11-02	0	16.22	16.24	16.40	15.70	15.70	1,500	23,550	15.700	15.01	15.03	15.17	14.53	14.53	1,621	14.525	1.63%
2011-11-01	0	15.96	15.78	15.96	16.00	16.00	300	4,800	16.000	14.77	14.60	14.77	14.80	14.80	324	14.803	-1.60%
2011-10-31	0	16.22	16.16	16.34	-	-	0	0	-	15.01	14.95	15.12	-	-	0	-	0.00%
2011-10-28	0	16.22	16.22	16.36	16.22	16.64	8,700	143,964	16.548	15.01	15.01	15.14	15.01	15.40	9,404	15.310	-0.12%
2011-10-27	0	16.24	16.24	16.40	16.20	16.48	12,000	195,446	16.287	15.03	15.03	15.17	14.99	15.25	12,970	15.069	0.62%
2011-10-26	0	16.14	16.14	16.32	15.46	16.12	35,500	564,880	15.912	14.93	14.93	15.10	14.30	14.91	38,371	14.722	3.59%
2011-10-25	0	15.58	15.54	15.58	15.46	15.62	10,000	155,560	15.556	14.41	14.38	14.41	14.30	14.45	10,809	14.392	1.96%
2011-10-24	0	15.28	15.30	15.40	15.18	15.32	14,000	213,620	15.259	14.14	14.16	14.25	14.04	14.17	15,132	14.117	3.52%
2011-10-21	0	14.76	14.76	14.92	14.68	14.86	10,000	147,500	14.750	13.66	13.66	13.80	13.58	13.75	10,809	13.647	-0.27%
2011-10-20	0	14.80	14.80	14.90	14.72	14.80	11,200	165,252	14.755	13.69	13.69	13.79	13.62	13.69	12,106	13.651	-3.01%
2011-10-19	0	15.26	15.22	15.32	15.26	15.66	14,000	216,992	15.499	14.12	14.08	14.17	14.12	14.49	15,132	14.340	-1.93%
2011-10-18	0	15.56	15.50	15.56	15.82	15.82	1,200	18,932	15.777	14.40	14.34	14.40	14.64	14.64	1,297	14.596	-3.23%
2011-10-17	0	16.08	16.08	16.14	16.00	16.10	10,200	163,648	16.044	14.88	14.88	14.93	14.80	14.90	11,025	14.844	1.64%
2011-10-14	0	15.82	15.82	15.96	15.80	15.92	10,000	158,610	15.861	14.64	14.64	14.77	14.62	14.73	10,809	14.674	-2.22%
2011-10-13	0	16.18	16.18	16.28	15.88	16.14	10,000	160,674	16.067	14.97	14.97	15.06	14.69	14.93	10,809	14.865	3.19%
2011-10-12	0	15.68	15.68	15.84	15.00	15.76	55,000	839,866	15.270	14.51	14.51	14.65	13.88	14.58	59,447	14.128	4.53%
2011-10-11	0	15.00	15.00	15.08	14.92	15.52	23,000	349,400	15.191	13.88	13.88	13.95	13.80	14.36	24,860	14.055	0.54%
2011-10-10	0	14.92	14.90	14.98	14.80	14.92	7,500	111,180	14.824	13.80	13.79	13.86	13.69	13.80	8,106	13.715	-0.53%
2011-10-07	0	15.00	14.94	15.00	15.06	15.34	19,000	288,070	15.162	13.88	13.82	13.88	13.93	14.19	20,536	14.027	1.35%
2011-10-06	0	14.80	14.76	14.84	14.62	14.84	17,100	251,484	14.707	13.69	13.66	13.73	13.53	13.73	18,483	13.606	3.64%
2011-10-04	0	14.28	14.14	14.30	14.28	14.70	16,800	244,472	14.552	13.21	13.08	13.23	13.21	13.60	18,158	13.463	-2.72%
2011-10-03	0	14.68	14.58	14.70	14.66	14.98	23,500	347,974	14.807	13.58	13.49	13.60	13.56	13.86	25,400	13.700	-4.30%
2011-09-30	0	15.34	15.22	15.36	15.28	15.34	18,300	279,822	15.291	14.19	14.08	14.21	14.14	14.19	19,780	14.147	-4.12%
2011-09-28	0	16.00	15.82	16.00	15.76	16.10	20,200	321,602	15.921	14.80	14.64	14.80	14.58	14.90	21,833	14.730	-0.62%
2011-09-27	0	16.10	16.08	16.12	15.72	16.10	47,500	753,428	15.862	14.90	14.88	14.91	14.54	14.90	51,341	14.675	3.47%
2011-09-26	0	15.56	15.54	15.64	15.46	15.92	10,500	164,336	15.651	14.40	14.38	14.47	14.30	14.73	11,349	14.480	-2.14%
2011-09-23	0	15.90	15.82	15.94	15.60	15.90	34,000	533,400	15.688	14.71	14.64	14.75	14.43	14.71	36,749	14.515	1.27%
2011-09-22	0	15.70	15.54	15.72	15.70	16.04	11,500	181,060	15.744	14.53	14.38	14.54	14.53	14.84	12,430	14.566	-3.21%
2011-09-21	0	16.22	16.16	16.28	16.22	16.22	5,000	81,100	16.220	15.01	14.95	15.06	15.01	15.01	5,404	15.007	1.37%
2011-09-20	0	16.00	15.90	16.06	-	-	0	0	-	14.80	14.71	14.86	-	-	0	-	0.00%
2011-09-19	0	16.00	15.92	16.00	16.08	16.08	5,000	80,400	16.080	14.80	14.73	14.80	14.88	14.88	5,404	14.877	-2.79%
2011-09-16	0	16.46	16.30	16.46	16.50	16.50	15,000	247,500	16.500	15.23	15.08	15.23	15.27	15.27	16,213	15.266	1.73%
2011-09-15	0	16.18	16.16	16.34	16.16	16.28	1,000	16,206	16.206	14.97	14.95	15.12	14.95	15.06	1,081	14.994	0.75%
2011-09-14	0	16.06	16.06	16.24	16.00	16.10	7,800	125,300	16.064	14.86	14.86	15.03	14.80	14.90	8,431	14.862	-0.25%
2011-09-12	0	16.10	16.08	16.22	16.04	16.44	10,500	169,320	16.126	14.90	14.88	15.01	14.84	15.21	11,349	14.919	-2.07%
2011-09-09	0	16.44	16.26	16.44	-	-	0	0	-	15.21	15.04	15.21	-	-	0	-	-0.48%
2011-09-08	0	16.52	16.40	16.58	-	-	0	0	-	15.28	15.17	15.34	-	-	0	-	0.00%
2011-09-07	0	16.52	16.46	16.66	16.52	16.52	2,000	33,020	16.510	15.28	15.23	15.41	15.28	15.28	2,162	15.275	2.10%
2011-09-06	0	16.18	16.16	16.32	16.12	16.12	3,400	54,716	16.093	14.97	14.95	15.10	14.91	14.91	3,675	14.889	-2.53%
2011-09-05	0	16.60	16.42	16.60	-	-	0	0	-	15.36	15.19	15.36	-	-	0	-	-1.78%
2011-09-02	0	16.90	16.86	16.96	16.90	16.90	6,000	101,400	16.900	15.64	15.60	15.69	15.64	15.64	6,485	15.636	-1.86%
2011-09-01	0	17.22	17.04	17.22	-	-	0	0	-	15.93	15.77	15.93	-	-	0	-	-1.37%
2011-08-31	0	17.46	17.36	17.50	17.46	17.46	30,000	523,800	17.460	16.15	16.06	16.19	16.15	16.15	32,426	16.154	0.00%
2011-08-30	0	17.46	17.32	17.46	17.62	17.62	45,000	792,900	17.620	16.15	16.02	16.15	16.30	16.30	48,639	16.302	0.11%
2011-08-29	0	17.44	17.28	17.46	17.42	17.50	7,000	122,080	17.440	16.14	15.99	16.15	16.12	16.19	7,566	16.135	-0.46%
2011-08-26	0	17.52	17.36	17.54	-	-	0	0	-	16.21	16.06	16.23	-	-	0	-	0.00%
2011-08-25	0	17.52	17.42	17.56	17.06	17.52	37,300	636,850	17.074	16.21	16.12	16.25	15.78	16.21	40,316	15.796	3.30%
2011-08-24	0	16.96	16.92	17.08	16.96	17.26	22,000	377,152	17.143	15.69	15.65	15.80	15.69	15.97	23,779	15.861	-0.93%
2011-08-23	0	17.12	17.14	17.22	-	-	1,500	25,410	16.940	15.84	15.86	15.93	-	-	1,621	15.673	1.18%
2011-08-22	0	16.92	16.94	17.02	16.88	16.88	1,300	21,944	16.880	15.65	15.67	15.75	15.62	15.62	1,405	15.617	-0.59%
2011-08-19	0	17.02	17.04	17.18	17.02	17.10	2,600	44,372	17.066	15.75	15.77	15.89	15.75	15.82	2,810	15.789	-2.18%
2011-08-18	0	17.40	17.34	17.42	17.32	17.78	2,000	35,014	17.507	16.10	16.04	16.12	16.02	16.45	2,162	16.197	-3.65%
2011-08-17	0	18.06	18.00	18.06	-	-	0	0	-	16.71	16.65	16.71	-	-	0	-	-0.99%
2011-08-16	0	18.24	18.02	18.22	18.32	18.32	5,000	91,600	18.320	16.88	16.67	16.86	16.95	16.95	5,404	16.949	0.11%
2011-08-15	0	18.22	18.20	18.36	18.20	18.22	41,000	747,000	18.220	16.86	16.84	16.99	16.84	16.86	44,315	16.856	0.89%
2011-08-12	0	18.06	17.98	18.06	18.12	18.12	9,300	169,376	18.213	16.71	16.63	16.71	16.76	16.76	10,052	16.850	0.33%
2011-08-11	0	18.00	17.96	18.00	17.92	18.00	10,800	193,960	17.959	16.65	16.62	16.65	16.58	16.65	11,673	16.616	1.47%
2011-08-10	0	17.74	17.74	17.92	17.72	17.82	62,100	1,103,254	17.766	16.41	16.41	16.58	16.39	16.49	67,122	16.437	1.72%
2011-08-09	0	17.44	17.26	17.44	16.84	17.74	38,800	677,992	17.474	16.14	15.97	16.14	15.58	16.41	41,937	16.167	-1.69%
2011-08-08	0	17.74	17.70	17.82	17.26	18.04	277,100	4,856,036	17.525	16.41	16.38	16.49	15.97	16.69	299,507	16.213	-1.66%
2011-08-05	0	18.04	18.02	18.22	17.72	18.40	181,400	3,235,260	17.835	16.69	16.67	16.86	16.39	17.02	196,069	16.501	-2.38%
2011-08-04	0	18.48	18.42	18.52	18.48	18.48	10,000	184,800	18.480	17.10	17.04	17.13	17.10	17.10	10,809	17.097	0.43%
2011-08-03	0	18.40	18.40	18.56	18.36	18.38	6,100	111,998	18.360	17.02	17.02	17.17	16.99	17.00	6,593	16.987	-1.81%
2011-08-02	0	18.74	18.66	18.82	18.74	18.74	20,000	374,800	18.740	17.34	17.26	17.41	17.34	17.34	21,617	17.338	-1.58%
2011-08-01	0	19.04	19.04	19.08	19.04	19.04	24,500	466,480	19.040	17.62	17.62	17.65	17.62	17.62	26,481	17.616	0.74%
2011-07-29	0	18.90	18.78	18.94	18.90	18.94	80,500	1,521,470	18.900	17.49	17.38	17.52	17.49	17.52	87,009	17.486	-1.97%
2011-07-28	0	19.28	19.18	19.28	-	-	0	0	-	17.84	17.75	17.84	-	-	0	-	-0.52%
2011-07-27	0	19.38	19.30	19.38	19.24	19.38	1,000	19,340	19.340	17.93	17.86	17.93	17.80	17.93	1,081	17.893	1.36%
2011-07-26	0	19.12	19.12	19.24	-	-	20,000	380,800	19.040	17.69	17.69	17.80	-	-	21,617	17.616	0.31%
2011-07-25	0	19.06	18.98	19.06	19.06	19.06	90,000	1,715,400	19.060	17.63	17.56	17.63	17.63	17.63	97,278	17.634	-2.36%
2011-07-22	0	19.52	19.52	19.68	19.48	19.60	326,900	6,378,260	19.511	18.06	18.06	18.21	18.02	18.13	353,334	18.052	-0.31%
2011-07-21	0	19.58	19.42	19.58	-	-	0	0	-	18.12	17.97	18.12	-	-	0	-	0.00%
2011-07-20	0	19.58	19.58	19.70	19.56	19.56	300	5,868	19.560	18.12	18.12	18.23	18.10	18.10	324	18.097	0.20%
2011-07-19	0	19.54	19.50	19.54	19.54	19.76	21,800	426,132	19.547	18.08	18.04	18.08	18.08	18.28	23,563	18.085	-1.31%
2011-07-18	0	19.80	19.72	19.80	-	-	0	0	-	18.32	18.24	18.32	-	-	0	-	0.00%
2011-07-15	0	19.80	19.74	19.84	-	-	0	0	-	18.32	18.26	18.36	-	-	0	-	-0.40%
2011-07-14	0	19.88	19.78	19.88	19.70	19.88	4,000	79,240	19.810	18.39	18.30	18.39	18.23	18.39	4,323	18.328	0.51%
2011-07-13	0	19.78	19.62	19.80	19.50	19.78	3,500	68,950	19.700	18.30	18.15	18.32	18.04	18.30	3,783	18.226	2.49%
2011-07-12	0	19.30	19.26	19.42	19.30	19.30	1,000	19,300	19.300	17.86	17.82	17.97	17.86	17.86	1,081	17.856	-2.92%
2011-07-11	0	19.88	19.76	19.88	19.78	20.05	7,200	143,105	19.876	18.39	18.28	18.39	18.30	18.55	7,782	18.389	0.20%
2011-07-08	0	19.84	19.74	19.86	19.84	19.84	100	1,984	19.840	18.36	18.26	18.37	18.36	18.36	108	18.356	0.51%
2011-07-07	0	19.74	19.74	19.90	19.74	19.74	1,000	19,740	19.740	18.26	18.26	18.41	18.26	18.26	1,081	18.263	0.10%
2011-07-06	0	19.72	19.72	19.84	19.66	20.00	7,000	138,868	19.838	18.24	18.24	18.36	18.19	18.50	7,566	18.354	-0.90%
2011-07-05	0	19.90	19.88	20.10	19.90	19.90	600	11,940	19.900	18.41	18.39	18.60	18.41	18.41	649	18.411	-0.50%
2011-07-04	0	20.00	20.00	20.15	19.54	20.00	50,000	985,240	19.705	18.50	18.50	18.64	18.08	18.50	54,043	18.231	2.35%
2011-06-30	0	19.54	19.42	19.58	19.54	19.58	120,000	2,348,000	19.567	18.08	17.97	18.12	18.08	18.12	129,704	18.103	0.83%
2011-06-29	0	19.38	19.18	19.38	19.30	19.38	322,400	6,232,368	19.331	17.93	17.75	17.93	17.86	17.93	348,470	17.885	0.31%
2011-06-28	0	19.32	19.26	19.36	19.32	19.42	26,100	506,852	19.420	17.87	17.82	17.91	17.87	17.97	28,211	17.967	-0.51%
2011-06-27	0	19.42	19.26	19.42	-	-	0	0	-	17.97	17.82	17.97	-	-	0	-	0.00%
2011-06-24	0	19.42	19.32	19.48	19.34	19.42	40,000	775,200	19.380	17.97	17.87	18.02	17.89	17.97	43,235	17.930	3.85%
2011-06-23	0	18.70	18.70	18.86	18.62	18.62	2,500	46,550	18.620	17.30	17.30	17.45	17.23	17.23	2,702	17.227	0.11%
2011-06-22	0	18.68	18.52	18.68	18.70	18.70	1,500	28,050	18.700	17.28	17.13	17.28	17.30	17.30	1,621	17.301	1.08%
2011-06-21	0	18.48	18.46	18.60	18.48	18.52	180,700	3,346,536	18.520	17.10	17.08	17.21	17.10	17.13	195,312	17.134	1.20%
2011-06-20	0	18.26	18.24	18.34	18.26	18.68	48,800	901,520	18.474	16.89	16.88	16.97	16.89	17.28	52,746	17.092	-1.40%
2011-06-17	0	18.52	18.50	18.62	18.52	18.84	171,500	3,211,688	18.727	17.13	17.12	17.23	17.13	17.43	185,368	17.326	-1.80%
2011-06-16	0	18.86	18.72	18.86	18.90	18.90	700	13,234	18.906	17.45	17.32	17.45	17.49	17.49	757	17.491	-1.36%
2011-06-15	0	19.12	19.12	19.24	19.12	19.40	100,300	1,944,988	19.392	17.69	17.69	17.80	17.69	17.95	108,411	17.941	-1.34%
2011-06-14	0	19.38	19.24	19.42	19.52	19.54	10,700	209,002	19.533	17.93	17.80	17.97	18.06	18.08	11,565	18.072	1.25%
2011-06-13	0	19.14	19.14	19.22	19.00	19.12	18,600	353,832	19.023	17.71	17.71	17.78	17.58	17.69	20,104	17.600	-1.14%
2011-06-10	0	19.36	19.32	19.44	19.26	19.36	21,500	414,240	19.267	17.91	17.87	17.99	17.82	17.91	23,239	17.826	-1.02%
2011-06-09	0	19.56	19.46	19.56	19.60	19.70	9,400	184,864	19.666	18.10	18.00	18.10	18.13	18.23	10,160	18.195	-0.61%
2011-06-08	0	19.68	19.68	19.80	-	-	0	0	-	18.21	18.21	18.32	-	-	0	-	0.92%
2011-06-07	0	19.50	19.46	19.62	-	-	0	0	-	18.04	18.00	18.15	-	-	0	-	0.00%
2011-06-03	0	19.50	19.42	19.50	19.54	19.54	20,000	390,800	19.540	18.04	17.97	18.04	18.08	18.08	21,617	18.078	0.62%
2011-06-02	0	19.38	19.38	19.44	19.30	19.48	101,000	1,960,580	19.412	17.93	17.93	17.99	17.86	18.02	109,167	17.959	-1.52%
2011-06-01	0	19.68	19.58	19.70	19.40	19.68	50,400	990,190	19.647	18.21	18.12	18.23	17.95	18.21	54,475	18.177	1.55%
2011-05-31	0	19.38	19.38	19.56	19.08	19.10	18,000	343,500	19.083	17.93	17.93	18.10	17.65	17.67	19,456	17.656	2.00%
2011-05-30	0	19.00	18.98	19.08	19.00	19.16	35,200	673,832	19.143	17.58	17.56	17.65	17.58	17.73	38,046	17.711	-0.31%
2011-05-27	0	19.06	19.06	19.08	19.00	19.20	9,000	171,270	19.030	17.63	17.63	17.65	17.58	17.76	9,728	17.606	-1.24%
2011-05-26	0	19.30	19.10	19.30	19.30	19.30	700	13,510	19.300	17.86	17.67	17.86	17.86	17.86	757	17.856	-0.52%
2011-05-25	0	19.40	19.44	19.62	19.30	19.54	74,600	1,440,988	19.316	17.95	17.99	18.15	17.86	18.08	80,632	17.871	-0.72%
2011-05-24	0	19.54	19.48	19.54	-	-	0	0	-	18.08	18.02	18.08	-	-	0	-	0.00%
2011-05-23	0	19.54	19.46	19.54	19.54	19.92	243,000	4,789,408	19.710	18.08	18.00	18.08	18.08	18.43	262,650	18.235	-3.51%
2011-05-20	0	20.25	20.15	20.25	20.25	20.30	58,000	1,174,600	20.252	18.74	18.64	18.74	18.74	18.78	62,690	18.737	-0.98%
2011-05-19	0	20.45	20.25	20.45	20.45	20.45	300	6,135	20.450	18.92	18.74	18.92	18.92	18.92	324	18.920	-0.49%
2011-05-18	0	20.55	20.30	20.55	20.50	20.55	10,000	205,315	20.532	19.01	18.78	19.01	18.97	19.01	10,809	18.995	0.49%
2011-05-17	0	20.45	20.35	20.45	20.45	20.45	50,000	1,022,500	20.450	18.92	18.83	18.92	18.92	18.92	54,043	18.920	-0.49%
2011-05-16	0	20.55	20.45	20.65	20.55	20.55	100	2,055	20.550	19.01	18.92	19.11	19.01	19.01	108	19.013	0.00%
2011-05-13	0	20.55	20.55	20.80	20.55	20.55	76,100	1,563,855	20.550	19.01	19.01	19.24	19.01	19.01	82,254	19.013	-0.24%
2011-05-12	0	20.60	20.45	20.60	20.35	20.90	1,284,300	26,490,145	20.626	19.06	18.92	19.06	18.83	19.34	1,388,152	19.083	1.48%
2011-05-11	0	20.30	20.30	20.40	20.15	20.35	63,700	1,292,935	20.297	18.78	18.78	18.87	18.64	18.83	68,851	18.779	0.50%
2011-05-09	0	20.20	20.10	20.30	20.20	20.25	500	10,110	20.220	18.69	18.60	18.78	18.69	18.74	540	18.707	1.51%
2011-05-06	0	19.90	19.88	19.98	19.68	19.90	291,400	5,761,632	19.772	18.41	18.39	18.49	18.21	18.41	314,963	18.293	1.74%
2011-05-05	0	19.56	19.56	19.62	19.50	19.56	17,500	341,830	19.533	18.10	18.10	18.15	18.04	18.10	18,915	18.072	1.03%
2011-05-04	0	19.36	19.34	19.42	19.36	19.60	57,600	1,118,214	19.413	17.91	17.89	17.97	17.91	18.13	62,258	17.961	-2.32%
2011-05-03	0	19.82	19.80	19.88	19.78	19.82	21,700	429,270	19.782	18.34	18.32	18.39	18.30	18.34	23,455	18.302	0.30%
2011-04-29	0	19.76	19.70	19.86	19.42	19.76	4,700	92,440	19.668	18.28	18.23	18.37	17.97	18.28	5,080	18.197	2.17%
2011-04-28	0	19.34	19.20	19.42	19.34	19.84	64,300	1,258,408	19.571	17.89	17.76	17.97	17.89	18.36	69,499	18.107	-3.30%
2011-04-27	0	20.00	19.90	20.00	19.98	20.40	90,200	1,820,224	20.180	18.50	18.41	18.50	18.49	18.87	97,494	18.670	-1.48%
2011-04-26	0	20.30	20.30	20.35	20.25	20.60	98,400	1,999,890	20.324	18.78	18.78	18.83	18.74	19.06	106,357	18.804	-2.17%
2011-04-21	0	20.75	20.65	20.80	20.45	20.75	4,200	87,090	20.736	19.20	19.11	19.24	18.92	19.20	4,540	19.184	1.47%
2011-04-20	0	20.45	20.40	20.50	20.40	20.50	2,800	57,215	20.434	18.92	18.87	18.97	18.87	18.97	3,026	18.905	1.74%
2011-04-19	0	20.10	20.10	20.30	20.10	20.25	463,220	9,341,063	20.166	18.60	18.60	18.78	18.60	18.74	500,677	18.657	-1.23%
2011-04-18	0	20.35	20.30	20.50	20.30	20.55	86,700	1,767,765	20.389	18.83	18.78	18.97	18.78	19.01	93,711	18.864	-0.25%
2011-04-15	0	20.40	20.35	20.50	20.30	20.55	113,700	2,329,495	20.488	18.87	18.83	18.97	18.78	19.01	122,894	18.955	-0.97%
2011-04-14	0	20.60	20.40	20.60	20.30	20.60	50,000	1,015,605	20.312	19.06	18.87	19.06	18.78	19.06	54,043	18.792	0.24%
2011-04-13	0	20.55	20.45	20.65	20.20	20.55	47,700	963,595	20.201	19.01	18.92	19.11	18.69	19.01	51,557	18.690	0.74%
2011-04-12	0	20.40	20.35	20.55	20.35	20.50	42,100	857,750	20.374	18.87	18.83	19.01	18.83	18.97	45,504	18.850	-1.21%
2011-04-11	0	20.65	20.50	20.65	20.65	21.15	32,500	680,070	20.925	19.11	18.97	19.11	19.11	19.57	35,128	19.360	-1.67%
2011-04-08	0	21.00	21.00	21.15	-	-	400	8,420	21.050	19.43	19.43	19.57	-	-	432	19.475	2.19%
2011-04-07	0	20.55	20.55	20.70	20.35	20.55	35,100	719,455	20.497	19.01	19.01	19.15	18.83	19.01	37,938	18.964	0.74%
2011-04-06	0	20.40	20.40	20.55	20.30	20.40	145,100	2,953,915	20.358	18.87	18.87	19.01	18.78	18.87	156,833	18.835	-0.73%
2011-04-04	0	20.55	20.55	20.70	20.55	20.65	34,500	709,675	20.570	19.01	19.01	19.15	19.01	19.11	37,290	19.031	0.74%
2011-04-01	0	20.40	20.35	20.55	20.25	20.40	3,000	61,050	20.350	18.87	18.83	19.01	18.74	18.87	3,243	18.828	-0.49%
2011-03-31	0	20.50	20.30	20.50	20.40	20.75	6,100	125,010	20.493	18.97	18.78	18.97	18.87	19.20	6,593	18.960	0.00%
2011-03-30	0	20.50	20.45	20.65	20.50	20.65	101,500	2,095,750	20.648	18.97	18.92	19.11	18.97	19.11	109,708	19.103	-0.73%
2011-03-29	0	20.65	20.55	20.65	21.10	21.10	500	10,550	21.100	19.11	19.01	19.11	19.52	19.52	540	19.521	-2.13%
2011-03-28	0	21.10	20.95	21.10	-	-	0	0	-	19.52	19.38	19.52	-	-	0	-	-0.94%
2011-03-25	0	21.30	21.20	21.30	21.00	21.45	29,800	630,160	21.146	19.71	19.61	19.71	19.43	19.85	32,210	19.564	1.67%
2011-03-24	0	20.95	20.80	21.00	20.95	21.15	77,800	1,635,730	21.025	19.38	19.24	19.43	19.38	19.57	84,091	19.452	0.48%
2011-03-23	0	20.85	20.75	20.95	20.75	21.00	210,800	4,389,545	20.823	19.29	19.20	19.38	19.20	19.43	227,846	19.265	0.00%
2011-03-22	0	20.85	20.70	20.85	20.55	20.85	65,476	1,348,878	20.601	19.29	19.15	19.29	19.01	19.29	70,771	19.060	0.72%
2011-03-21	0	20.70	20.65	20.80	20.55	20.75	127,224	2,621,947	20.609	19.15	19.11	19.24	19.01	19.20	137,512	19.067	1.22%
2011-03-18	0	20.45	20.45	20.65	-	-	0	0	-	18.92	18.92	19.11	-	-	0	-	0.74%
2011-03-17	0	20.30	20.30	20.45	20.25	20.40	15,200	308,200	20.276	18.78	18.78	18.92	18.74	18.87	16,429	18.759	-1.46%
2011-03-16	0	20.60	20.55	20.75	20.55	20.80	174,100	3,594,440	20.646	19.06	19.01	19.20	19.01	19.24	188,178	19.101	0.73%
2011-03-15	0	20.45	20.40	20.60	20.30	20.90	236,600	4,881,310	20.631	18.92	18.87	19.06	18.78	19.34	255,732	19.088	-2.85%
2011-03-14	0	21.05	21.00	21.20	20.20	21.05	102,600	2,143,890	20.896	19.48	19.43	19.61	18.69	19.48	110,897	19.332	0.96%
2011-03-11	0	20.85	20.85	21.05	20.85	21.20	112,400	2,354,671	20.949	19.29	19.29	19.48	19.29	19.61	121,489	19.382	-1.88%
2011-03-10	0	21.25	21.15	21.30	21.25	21.35	13,100	278,485	21.258	19.66	19.57	19.71	19.66	19.75	14,159	19.668	-1.39%
2011-03-09	0	21.55	21.45	21.60	21.55	21.75	67,500	1,456,925	21.584	19.94	19.85	19.98	19.94	20.12	72,958	19.969	-0.69%
2011-03-08	0	21.70	21.60	21.70	21.35	21.70	52,100	1,120,330	21.504	20.08	19.98	20.08	19.75	20.08	56,313	19.895	0.93%
2011-03-07	0	21.50	21.45	21.50	21.50	21.70	55,000	1,185,500	21.555	19.89	19.85	19.89	19.89	20.08	59,447	19.942	0.70%
2011-03-04	0	21.35	21.30	21.50	21.20	21.50	18,800	400,490	21.303	19.75	19.71	19.89	19.61	19.89	20,320	19.709	0.71%
2011-03-03	0	21.20	21.05	21.25	21.20	21.40	2,900	61,700	21.276	19.61	19.48	19.66	19.61	19.80	3,135	19.684	0.71%
2011-03-02	0	21.05	21.05	21.25	21.00	21.00	500	10,500	21.000	19.48	19.48	19.66	19.43	19.43	540	19.429	-0.71%
2011-03-01	0	21.20	21.20	21.30	21.10	21.25	20,900	442,725	21.183	19.61	19.61	19.71	19.52	19.66	22,590	19.598	0.95%
2011-02-28	0	21.00	20.80	21.10	20.40	21.00	66,600	1,395,415	20.952	19.43	19.24	19.52	18.87	19.43	71,985	19.385	5.21%
2011-02-25	0	19.96	19.98	20.05	19.58	19.96	61,000	1,209,980	19.836	18.47	18.49	18.55	18.12	18.47	65,933	18.352	1.94%
2011-02-24	0	19.58	19.58	19.76	19.58	19.86	180,000	3,555,840	19.755	18.12	18.12	18.28	18.12	18.37	194,555	18.277	-1.31%
2011-02-23	0	19.84	19.82	19.84	19.84	19.88	50,000	992,800	19.856	18.36	18.34	18.36	18.36	18.39	54,043	18.371	-0.60%
2011-02-22	0	19.96	19.88	19.96	20.00	20.20	5,500	111,000	20.182	18.47	18.39	18.47	18.50	18.69	5,945	18.672	-2.16%
2011-02-21	0	20.40	20.35	20.50	20.40	20.40	2,000	40,800	20.400	18.87	18.83	18.97	18.87	18.87	2,162	18.874	0.99%
2011-02-18	0	20.20	20.20	20.30	20.20	20.40	12,000	244,400	20.367	18.69	18.69	18.78	18.69	18.87	12,970	18.843	-1.46%
2011-02-17	0	20.50	20.45	20.60	20.10	20.50	47,000	956,570	20.353	18.97	18.92	19.06	18.60	18.97	50,801	18.830	0.99%
2011-02-16	0	20.30	20.25	20.40	20.25	20.30	5,200	105,310	20.252	18.78	18.74	18.87	18.74	18.78	5,620	18.737	1.00%
2011-02-15	0	20.10	20.00	20.20	20.00	20.30	156,100	3,151,185	20.187	18.60	18.50	18.69	18.50	18.78	168,723	18.677	0.50%
2011-02-14	0	20.00	20.00	20.15	19.90	20.20	41,900	841,884	20.093	18.50	18.50	18.64	18.41	18.69	45,288	18.589	1.32%
2011-02-11	0	19.74	19.66	19.76	19.56	19.74	34,600	678,000	19.595	18.26	18.19	18.28	18.10	18.26	37,398	18.129	1.86%
2011-02-10	0	19.38	19.36	19.38	19.06	19.38	37,900	724,608	19.119	17.93	17.91	17.93	17.63	17.93	40,965	17.689	3.19%
2011-02-09	0	18.78	18.78	18.86	18.78	18.94	9,000	169,340	18.816	17.38	17.38	17.45	17.38	17.52	9,728	17.408	-0.63%
2011-02-08	0	18.90	18.90	19.00	-	-	0	0	-	17.49	17.49	17.58	-	-	0	-	0.00%
2011-02-07	0	18.90	18.88	18.90	18.90	19.00	48,500	917,418	18.916	17.49	17.47	17.49	17.49	17.58	52,422	17.501	0.00%
2011-02-02	0	18.90	18.90	18.98	-	-	0	0	-	17.49	17.49	17.56	-	-	0	-	0.00%
2011-02-01	0	18.90	18.86	18.90	18.86	18.98	64,800	1,228,648	18.961	17.49	17.45	17.49	17.45	17.56	70,040	17.542	-0.53%
2011-01-31	0	19.00	19.02	19.10	18.92	18.92	20,000	378,400	18.920	17.58	17.60	17.67	17.50	17.50	21,617	17.505	0.11%
2011-01-28	0	18.98	18.88	18.98	18.92	19.02	360,000	6,828,400	18.968	17.56	17.47	17.56	17.50	17.60	389,111	17.549	0.42%
2011-01-27	0	18.90	18.90	18.94	18.88	18.92	73,900	1,398,032	18.918	17.49	17.49	17.52	17.47	17.50	79,876	17.503	0.53%
2011-01-26	0	18.80	18.66	18.80	18.60	18.84	115,700	2,168,274	18.741	17.39	17.26	17.39	17.21	17.43	125,056	17.338	0.75%
2011-01-25	0	18.66	18.54	18.66	18.64	18.68	18,600	347,188	18.666	17.26	17.15	17.26	17.25	17.28	20,104	17.270	0.11%
2011-01-24	0	18.64	18.60	18.70	18.64	18.88	127,100	2,394,068	18.836	17.25	17.21	17.30	17.25	17.47	137,378	17.427	-1.38%
2011-01-21	0	18.90	18.88	18.96	18.86	19.10	161,400	3,061,952	18.971	17.49	17.47	17.54	17.45	17.67	174,451	17.552	-0.84%
2011-01-20	0	19.06	18.96	19.10	-	-	0	0	-	17.63	17.54	17.67	-	-	0	-	-3.05%
2011-01-19	0	19.66	19.58	19.66	19.36	19.66	240,300	4,699,638	19.557	18.19	18.12	18.19	17.91	18.19	259,731	18.094	1.87%
2011-01-18	0	19.30	19.26	19.30	19.16	19.40	51,800	1,000,790	19.320	17.86	17.82	17.86	17.73	17.95	55,989	17.875	0.00%
2011-01-17	0	19.30	19.22	19.36	19.28	19.50	95,300	1,843,904	19.348	17.86	17.78	17.91	17.84	18.04	103,006	17.901	-3.02%
2011-01-14	0	19.90	19.82	19.90	-	-	0	0	-	18.41	18.34	18.41	-	-	0	-	-0.20%
2011-01-13	0	19.94	19.90	19.94	19.86	20.00	26,500	528,368	19.938	18.45	18.41	18.45	18.37	18.50	28,643	18.447	0.40%
2011-01-12	0	19.86	19.70	19.88	19.68	19.86	180,000	3,568,400	19.824	18.37	18.23	18.39	18.21	18.37	194,555	18.341	1.02%
2011-01-11	0	19.66	19.56	19.68	19.58	19.84	85,200	1,672,136	19.626	18.19	18.10	18.21	18.12	18.36	92,090	18.158	-0.71%
2011-01-10	0	19.80	19.66	19.80	20.00	20.30	5,000	100,750	20.150	18.32	18.19	18.32	18.50	18.78	5,404	18.643	-1.98%
2011-01-07	0	20.20	20.10	20.25	-	-	0	0	-	18.69	18.60	18.74	-	-	0	-	-0.25%
2011-01-06	0	20.25	20.25	20.35	20.15	20.20	7,900	159,380	20.175	18.74	18.74	18.83	18.64	18.69	8,539	18.665	0.50%
2011-01-05	0	20.15	19.96	20.15	19.74	20.15	407,100	8,140,849	19.997	18.64	18.47	18.64	18.26	18.64	440,019	18.501	1.26%
2011-01-04	0	19.90	19.86	20.10	19.60	19.92	31,900	632,050	19.814	18.41	18.37	18.60	18.13	18.43	34,480	18.331	1.43%
2011-01-03	0	19.62	19.62	19.70	19.40	19.64	67,500	1,314,338	19.472	18.15	18.15	18.23	17.95	18.17	72,958	18.015	2.51%
2010-12-31	0	19.14	19.14	19.20	19.08	19.30	143,000	2,739,160	19.155	17.71	17.71	17.76	17.65	17.86	154,563	17.722	-0.31%
2010-12-30	0	19.20	18.98	19.18	19.04	19.26	72,300	1,383,314	19.133	17.76	17.56	17.75	17.62	17.82	78,146	17.702	0.42%
2010-12-29	0	19.12	19.06	19.16	18.70	19.12	63,500	1,197,518	18.859	17.69	17.63	17.73	17.30	17.69	68,635	17.448	2.25%
2010-12-28	0	18.70	18.58	18.70	18.60	19.40	251,900	4,723,000	18.750	17.30	17.19	17.30	17.21	17.95	272,269	17.347	-4.40%
2010-12-24	0	19.56	19.48	19.54	19.52	19.68	112,700	2,209,520	19.605	18.10	18.02	18.08	18.06	18.21	121,813	18.139	0.00%
2010-12-23	0	19.56	19.54	19.58	19.56	19.92	51,900	1,025,428	19.758	18.10	18.08	18.12	18.10	18.43	56,097	18.280	-1.81%
2010-12-22	0	19.92	19.82	19.92	19.86	20.15	211,500	4,218,392	19.945	18.43	18.34	18.43	18.37	18.64	228,603	18.453	0.30%
2010-12-21	0	19.86	19.80	19.90	19.86	19.92	100,200	1,993,904	19.899	18.37	18.32	18.41	18.37	18.43	108,302	18.411	0.30%
2010-12-20	0	19.80	19.82	19.88	19.62	20.10	12,900	255,866	19.835	18.32	18.34	18.39	18.15	18.60	13,943	18.351	-0.90%
2010-12-17	0	19.98	19.98	20.10	19.62	19.90	483,000	9,542,020	19.756	18.49	18.49	18.60	18.15	18.41	522,057	18.278	0.91%
2010-12-16	0	19.80	19.80	19.84	19.74	20.05	627,200	12,464,768	19.874	18.32	18.32	18.36	18.26	18.55	677,917	18.387	-1.74%
2010-12-15	0	20.15	20.05	20.15	20.15	20.60	92,300	1,861,765	20.171	18.64	18.55	18.64	18.64	19.06	99,764	18.662	-2.18%
2010-12-14	0	20.60	20.45	20.60	20.40	20.60	50,500	1,036,010	20.515	19.06	18.92	19.06	18.87	19.06	54,584	18.980	1.48%
2010-12-13	0	20.30	20.25	20.30	20.10	20.35	57,100	1,155,160	20.231	18.78	18.74	18.78	18.60	18.83	61,717	18.717	2.84%
2010-12-10	0	19.74	19.72	19.74	19.58	19.82	156,600	3,086,554	19.710	18.26	18.24	18.26	18.12	18.34	169,263	18.235	-0.50%
2010-12-09	0	19.84	19.80	19.84	19.80	20.10	95,100	1,894,038	19.916	18.36	18.32	18.36	18.32	18.60	102,790	18.426	-1.29%
2010-12-08	0	20.10	20.10	20.20	19.98	20.50	755,700	15,308,742	20.258	18.60	18.60	18.69	18.49	18.97	816,808	18.742	-0.99%
2010-12-07	0	20.30	20.20	20.45	19.74	20.35	89,100	1,802,068	20.225	18.78	18.69	18.92	18.26	18.83	96,305	18.712	2.11%
2010-12-06	0	19.88	19.82	19.92	19.88	20.30	145,100	2,898,815	19.978	18.39	18.34	18.43	18.39	18.78	156,833	18.483	-3.50%
2010-12-03	0	20.60	20.40	20.55	20.55	20.85	5,000	103,595	20.719	19.06	18.87	19.01	19.01	19.29	5,404	19.169	0.00%
2010-12-02	0	20.60	20.60	20.80	20.55	20.85	64,400	1,332,585	20.692	19.06	19.06	19.24	19.01	19.29	69,608	19.144	-0.48%
2010-12-01	0	20.70	20.50	20.70	20.40	20.70	26,300	542,750	20.637	19.15	18.97	19.15	18.87	19.15	28,427	19.093	0.49%
2010-11-30	0	20.60	20.50	20.60	20.30	20.95	30,200	624,140	20.667	19.06	18.97	19.06	18.78	19.38	32,642	19.121	-0.72%
2010-11-29	0	20.75	20.75	20.95	20.60	20.65	51,000	1,051,640	20.620	19.20	19.20	19.38	19.06	19.11	55,124	19.078	-0.95%
2010-11-26	0	20.95	20.85	20.95	20.90	21.00	31,372	657,153	20.947	19.38	19.29	19.38	19.34	19.43	33,909	19.380	-0.24%
2010-11-25	0	21.00	20.85	21.10	20.85	21.20	57,500	1,202,975	20.921	19.43	19.29	19.52	19.29	19.61	62,150	19.356	1.94%
2010-11-24	0	20.60	20.45	20.65	20.25	20.65	135,200	2,781,800	20.575	19.06	18.92	19.11	18.74	19.11	146,133	19.036	1.98%
2010-11-23	0	20.20	20.10	20.15	20.20	20.70	174,000	3,564,610	20.486	18.69	18.60	18.64	18.69	19.15	188,070	18.954	-3.58%
2010-11-22	0	20.95	20.75	20.95	20.70	21.05	283,000	5,907,430	20.874	19.38	19.20	19.38	19.15	19.48	305,884	19.313	0.24%
2010-11-19	0	20.90	20.60	20.85	20.00	21.05	133,450	2,760,795	20.688	19.34	19.06	19.29	18.50	19.48	144,241	19.140	1.70%
2010-11-18	0	20.55	20.50	20.65	20.10	20.60	797,800	16,293,235	20.423	19.01	18.97	19.11	18.60	19.06	862,313	18.895	3.27%
2010-11-17	0	19.90	19.90	20.05	19.78	20.40	476,300	9,560,442	20.072	18.41	18.41	18.55	18.30	18.87	514,815	18.571	-2.93%
2010-11-16	0	20.50	20.50	20.55	20.35	21.35	418,300	8,768,455	20.962	18.97	18.97	19.01	18.83	19.75	452,125	19.394	-3.07%
2010-11-15	0	21.15	21.15	21.35	21.00	21.60	65,900	1,400,630	21.254	19.57	19.57	19.75	19.43	19.98	71,229	19.664	0.48%
2010-11-12	0	21.05	20.90	21.10	20.70	22.00	522,300	11,098,250	21.249	19.48	19.34	19.52	19.15	20.35	564,535	19.659	-4.32%
2010-11-11	0	22.00	22.00	22.05	22.00	22.50	150,500	3,348,065	22.246	20.35	20.35	20.40	20.35	20.82	162,670	20.582	-1.35%
2010-11-10	0	22.30	22.30	22.40	22.15	22.75	259,200	5,788,155	22.331	20.63	20.63	20.72	20.49	21.05	280,160	20.660	-1.76%
2010-11-09	0	22.70	22.65	22.70	22.40	22.80	305,400	6,861,685	22.468	21.00	20.96	21.00	20.72	21.09	330,096	20.787	-0.87%
2010-11-08	0	22.90	22.70	22.90	22.05	22.90	67,400	1,529,250	22.689	21.19	21.00	21.19	20.40	21.19	72,850	20.992	3.85%
2010-11-05	0	22.05	21.90	22.20	22.05	22.25	1,500,800	33,241,460	22.149	20.40	20.26	20.54	20.40	20.59	1,622,159	20.492	1.85%
2010-11-04	0	21.65	21.55	21.90	21.25	21.90	34,400	740,250	21.519	20.03	19.94	20.26	19.66	20.26	37,182	19.909	2.61%
2010-11-03	0	21.10	21.00	21.15	21.00	21.40	2,594,200	55,195,520	21.277	19.52	19.43	19.57	19.43	19.80	2,803,975	19.685	-2.09%
2010-11-02	0	21.55	21.45	21.55	21.55	21.80	9,600	207,735	21.639	19.94	19.85	19.94	19.94	20.17	10,376	20.020	-1.37%
2010-11-01	0	21.85	21.75	21.85	21.20	21.85	137,800	2,976,690	21.602	20.22	20.12	20.22	19.61	20.22	148,943	19.985	4.30%
2010-10-29	0	20.95	21.10	21.15	20.90	21.00	15,100	316,700	20.974	19.38	19.52	19.57	19.34	19.43	16,321	19.404	1.21%
2010-10-28	0	20.70	20.70	20.80	20.60	21.40	54,800	1,156,030	21.095	19.15	19.15	19.24	19.06	19.80	59,231	19.517	-3.27%
2010-10-27	0	21.40	21.20	21.45	21.40	21.95	76,700	1,664,815	21.706	19.80	19.61	19.85	19.80	20.31	82,902	20.082	-3.39%
2010-10-26	0	22.15	21.95	22.15	21.90	22.25	72,200	1,594,465	22.084	20.49	20.31	20.49	20.26	20.59	78,038	20.432	0.45%
2010-10-25	0	22.05	22.00	22.15	22.00	22.15	15,600	344,245	22.067	20.40	20.35	20.49	20.35	20.49	16,861	20.416	3.04%
2010-10-22	0	21.40	21.40	21.55	21.20	21.35	1,400	29,830	21.307	19.80	19.80	19.94	19.61	19.75	1,513	19.713	1.18%
2010-10-21	0	21.15	21.15	21.25	21.10	21.50	158,700	3,370,165	21.236	19.57	19.57	19.66	19.52	19.89	171,533	19.647	0.71%
2010-10-20	0	21.00	20.85	21.00	20.00	21.10	42,300	880,300	20.811	19.43	19.29	19.43	18.50	19.52	45,721	19.254	0.96%
2010-10-19	0	20.80	20.70	20.90	20.50	20.85	93,100	1,918,185	20.604	19.24	19.15	19.34	18.97	19.29	100,628	19.062	2.46%
2010-10-18	0	20.30	20.30	20.40	20.25	20.90	46,500	947,650	20.380	18.78	18.78	18.87	18.74	19.34	50,260	18.855	-2.87%
2010-10-15	0	20.90	20.75	20.90	20.95	20.95	200	4,190	20.950	19.34	19.20	19.34	19.38	19.38	216	19.383	0.72%
2010-10-14	0	20.75	20.75	20.90	20.75	21.40	38,200	804,095	21.050	19.20	19.20	19.34	19.20	19.80	41,289	19.475	-2.58%
2010-10-13	0	21.30	21.15	21.30	20.70	21.30	33,700	702,025	20.832	19.71	19.57	19.71	19.15	19.71	36,425	19.273	4.41%
2010-10-12	0	20.40	20.45	20.55	20.35	20.50	44,100	899,585	20.399	18.87	18.92	19.01	18.83	18.97	47,666	18.873	0.25%
2010-10-11	0	20.35	20.15	20.35	19.94	20.45	250,400	5,055,820	20.191	18.83	18.64	18.83	18.45	18.92	270,648	18.680	1.50%
2010-10-08	0	20.05	20.05	20.20	19.94	20.20	192,600	3,858,564	20.034	18.55	18.55	18.69	18.45	18.69	208,174	18.535	0.00%
2010-10-07	0	20.05	20.00	20.10	20.05	20.15	83,000	1,667,935	20.096	18.55	18.50	18.60	18.55	18.64	89,712	18.592	-0.99%
2010-10-06	0	20.25	20.10	20.25	20.00	20.25	57,800	1,167,990	20.207	18.74	18.60	18.74	18.50	18.74	62,474	18.696	2.17%
2010-10-05	0	19.82	19.82	19.94	19.78	19.86	64,400	1,275,464	19.805	18.34	18.34	18.45	18.30	18.37	69,608	18.324	0.00%
2010-10-04	0	19.82	19.82	19.90	19.56	19.88	130,900	2,569,620	19.630	18.34	18.34	18.41	18.10	18.39	141,485	18.162	2.06%
2010-09-30	0	19.42	19.42	19.52	19.38	19.40	7,000	135,760	19.394	17.97	17.97	18.06	17.93	17.95	7,566	17.943	0.52%
2010-09-29	0	19.32	19.32	19.42	19.32	19.76	217,300	4,244,182	19.531	17.87	17.87	17.97	17.87	18.28	234,872	18.070	-1.53%
2010-09-28	0	19.62	19.60	19.66	19.62	19.80	82,800	1,637,044	19.771	18.15	18.13	18.19	18.15	18.32	89,495	18.292	-0.81%
2010-09-27	0	19.78	19.78	19.80	19.66	19.78	160,000	3,151,816	19.699	18.30	18.30	18.32	18.19	18.30	172,938	18.225	2.17%
2010-09-24	0	19.36	19.32	19.36	19.28	19.36	9,500	183,700	19.337	17.91	17.87	17.91	17.84	17.91	10,268	17.890	0.41%
2010-09-22	0	19.28	19.28	19.30	19.28	19.30	16,000	308,508	19.282	17.84	17.84	17.86	17.84	17.86	17,294	17.839	0.31%
2010-09-21	0	19.22	19.14	19.22	19.04	19.22	6,400	122,456	19.134	17.78	17.71	17.78	17.62	17.78	6,918	17.702	1.05%
2010-09-20	0	19.02	18.94	19.06	18.92	19.02	5,000	95,000	19.000	17.60	17.52	17.63	17.50	17.60	5,404	17.579	0.53%
2010-09-17	0	18.92	18.92	19.02	18.90	19.00	94,200	1,782,280	18.920	17.50	17.50	17.60	17.49	17.58	101,817	17.505	0.32%
2010-09-16	0	18.86	18.88	18.92	18.70	18.96	29,000	545,330	18.805	17.45	17.47	17.50	17.30	17.54	31,345	17.398	-0.53%
2010-09-15	0	18.96	18.96	19.04	18.82	19.30	109,100	2,068,690	18.961	17.54	17.54	17.62	17.41	17.86	117,922	17.543	-1.76%
2010-09-14	0	19.30	19.22	19.30	19.22	19.50	33,100	641,394	19.378	17.86	17.78	17.86	17.78	18.04	35,777	17.928	1.15%
2010-09-13	0	19.08	19.08	19.12	19.02	19.10	3,400	64,744	19.042	17.65	17.65	17.69	17.60	17.67	3,675	17.618	2.14%
2010-09-10	0	18.68	18.68	18.74	18.64	18.70	16,000	298,840	18.678	17.28	17.28	17.34	17.25	17.30	17,294	17.280	-0.11%
2010-09-09	0	18.70	18.66	18.68	18.68	19.12	299,400	5,629,212	18.802	17.30	17.26	17.28	17.28	17.69	323,610	17.395	-1.58%
2010-09-08	0	19.00	18.94	19.06	19.00	19.28	577,400	11,027,348	19.098	17.58	17.52	17.63	17.58	17.84	624,090	17.669	-0.31%
2010-09-07	0	19.06	19.00	19.06	18.82	19.06	180,500	3,419,860	18.947	17.63	17.58	17.63	17.41	17.63	195,096	17.529	0.42%
2010-09-06	0	18.98	18.98	19.00	18.80	18.98	21,400	404,868	18.919	17.56	17.56	17.58	17.39	17.56	23,130	17.504	0.96%
2010-09-03	0	18.80	18.82	18.88	18.60	18.94	49,600	936,094	18.873	17.39	17.41	17.47	17.21	17.52	53,611	17.461	1.08%
2010-09-02	0	18.60	18.60	18.62	18.56	18.62	304,800	5,675,304	18.620	17.21	17.21	17.23	17.17	17.23	329,447	17.227	2.31%
2010-09-01	0	18.18	18.10	18.18	18.18	18.34	15,900	289,768	18.224	16.82	16.75	16.82	16.82	16.97	17,186	16.861	-0.76%
2010-08-31	0	18.32	18.22	18.32	18.30	18.36	17,300	317,140	18.332	16.95	16.86	16.95	16.93	16.99	18,699	16.960	0.00%
2010-08-30	0	18.32	18.30	18.42	18.12	18.42	32,400	594,218	18.340	16.95	16.93	17.04	16.76	17.04	35,020	16.968	1.78%
2010-08-27	0	18.00	17.92	18.00	17.92	18.06	197,600	3,551,222	17.972	16.65	16.58	16.65	16.58	16.71	213,579	16.627	0.00%
2010-08-26	0	18.00	17.88	18.02	17.88	18.06	155,500	2,801,180	18.014	16.65	16.54	16.67	16.54	16.71	168,074	16.666	0.67%
2010-08-25	0	17.88	17.76	17.88	17.76	17.88	25,700	458,960	17.858	16.54	16.43	16.54	16.43	16.54	27,778	16.522	-1.00%
2010-08-24	0	18.06	18.00	18.08	18.06	18.14	142,400	2,576,796	18.096	16.71	16.65	16.73	16.71	16.78	153,915	16.742	0.67%
2010-08-23	0	17.94	17.96	18.04	17.70	17.94	739,400	13,156,322	17.793	16.60	16.62	16.69	16.38	16.60	799,190	16.462	0.34%
2010-08-20	0	17.88	17.80	17.88	17.88	18.22	53,100	955,900	18.002	16.54	16.47	16.54	16.54	16.86	57,394	16.655	-2.08%
2010-08-19	0	18.26	18.24	18.26	18.26	18.30	2,500	45,690	18.276	16.89	16.88	16.89	16.89	16.93	2,702	16.909	-0.76%
2010-08-18	0	18.40	18.32	18.40	18.38	18.50	9,500	175,204	18.443	17.02	16.95	17.02	17.00	17.12	10,268	17.063	0.11%
2010-08-17	0	18.38	18.38	18.40	18.16	18.30	93,700	1,705,138	18.198	17.00	17.00	17.02	16.80	16.93	101,277	16.836	2.34%
2010-08-16	0	17.96	17.94	17.96	17.84	18.08	112,600	2,033,212	18.057	16.62	16.60	16.62	16.51	16.73	121,705	16.706	1.58%
2010-08-13	0	17.68	17.72	17.74	17.42	17.68	1,332,700	23,417,162	17.571	16.36	16.39	16.41	16.12	16.36	1,440,466	16.257	0.45%
2010-08-12	0	17.60	17.58	17.62	17.58	17.80	598,700	10,558,472	17.636	16.28	16.26	16.30	16.26	16.47	647,113	16.316	-1.79%
2010-08-11	0	17.92	17.92	18.02	17.80	18.50	51,400	931,376	18.120	16.58	16.58	16.67	16.47	17.12	55,556	16.765	1.01%
2010-08-10	0	17.74	17.72	17.84	17.74	18.40	25,000	451,572	18.063	16.41	16.39	16.51	16.41	17.02	27,022	16.712	-3.38%
2010-08-09	0	18.36	18.28	18.36	18.26	18.36	20,700	378,880	18.303	16.99	16.91	16.99	16.89	16.99	22,374	16.934	0.22%
2010-08-06	0	18.32	18.26	18.32	17.74	18.34	135,000	2,447,034	18.126	16.95	16.89	16.95	16.41	16.97	145,917	16.770	2.35%
2010-08-05	0	17.90	17.90	17.96	17.86	18.04	4,300	77,142	17.940	16.56	16.56	16.62	16.52	16.69	4,648	16.598	0.00%
2010-08-04	0	17.90	17.90	18.00	17.88	18.04	30,300	543,214	17.928	16.56	16.56	16.65	16.54	16.69	32,750	16.587	-0.56%
2010-08-03	0	18.00	18.00	18.04	18.00	18.40	27,000	492,292	18.233	16.65	16.65	16.69	16.65	17.02	29,183	16.869	-1.75%
2010-08-02	0	18.32	18.30	18.32	18.22	18.40	275,300	5,040,778	18.310	16.95	16.93	16.95	16.86	17.02	297,562	16.940	2.00%
2010-07-30	0	17.96	17.96	18.04	17.80	18.32	88,700	1,585,634	17.876	16.62	16.62	16.69	16.47	16.95	95,873	16.539	-1.10%
2010-07-29	0	18.16	18.10	18.20	18.08	18.22	45,300	822,496	18.157	16.80	16.75	16.84	16.73	16.86	48,963	16.798	-0.66%
2010-07-28	0	18.28	18.20	18.28	17.84	18.30	144,000	2,625,296	18.231	16.91	16.84	16.91	16.51	16.93	155,644	16.867	2.47%
2010-07-27	0	17.84	17.82	17.84	17.82	18.06	820,500	14,748,230	17.975	16.51	16.49	16.51	16.49	16.71	886,848	16.630	-0.78%
2010-07-26	0	17.98	17.94	17.98	17.88	18.06	90,600	1,630,424	17.996	16.63	16.60	16.63	16.54	16.71	97,926	16.650	0.33%
2010-07-23	0	17.92	17.92	18.00	17.86	18.14	396,000	7,098,918	17.927	16.58	16.58	16.65	16.52	16.78	428,022	16.585	-0.11%
2010-07-22	0	17.94	17.88	17.96	17.58	17.96	105,500	1,860,760	17.638	16.60	16.54	16.62	16.26	16.62	114,031	16.318	1.59%
2010-07-21	0	17.66	17.64	17.66	17.54	17.72	665,200	11,709,174	17.603	16.34	16.32	16.34	16.23	16.39	718,990	16.286	1.38%
2010-07-20	0	17.42	17.38	17.42	17.06	17.46	401,000	6,953,060	17.339	16.12	16.08	16.12	15.78	16.15	433,426	16.042

---

Webb-site Database - Powered By Linux Group

Back to top

---