Da Cheng CSI Hong Kong Private-owned Mainland Enterprises Tracker: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03022	2010-12-20	2014-09-16	2014-11-12	Docs

• Buybacks
• 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
2014-11-11	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	3.569	-	-	-	-	0	-	0.00%
2014-09-16	0	4.230	4.190	4.230	-	-	0	0	-	3.569	3.536	3.569	-	-	0	-	-1.63%
2014-09-15	0	4.300	4.260	4.300	-	-	0	0	-	3.628	3.595	3.628	-	-	0	-	-0.46%
2014-09-12	0	4.320	4.300	4.350	4.320	4.320	1,500	6,480	4.3200	3.645	3.628	3.671	3.645	3.645	1,778	3.6453	-0.46%
2014-09-11	0	4.340	4.340	4.380	4.340	4.340	1,000	4,340	4.3400	3.662	3.662	3.696	3.662	3.662	1,185	3.6622	-1.36%
2014-09-10	0	4.400	4.360	4.400	-	-	0	0	-	3.713	3.679	3.713	-	-	0	-	-1.12%
2014-09-08	0	4.450	4.410	4.450	-	-	0	0	-	3.755	3.721	3.755	-	-	0	-	-0.22%
2014-09-05	0	4.460	4.420	4.460	4.470	4.470	2,500	11,175	4.4700	3.763	3.730	3.763	3.772	3.772	2,963	3.7719	0.45%
2014-09-04	0	4.440	4.440	4.490	-	-	0	0	-	3.747	3.747	3.789	-	-	0	-	0.68%
2014-09-03	0	4.410	4.400	4.440	4.410	4.410	1,000	4,410	4.4100	3.721	3.713	3.747	3.721	3.721	1,185	3.7213	2.80%
2014-09-02	0	4.290	4.290	4.330	4.280	4.290	1,500	6,425	4.2833	3.620	3.620	3.654	3.612	3.620	1,778	3.6144	-0.46%
2014-09-01	0	4.310	4.300	4.340	-	-	0	0	-	3.637	3.628	3.662	-	-	0	-	0.00%
2014-08-29	0	4.310	4.270	4.310	-	-	0	0	-	3.637	3.603	3.637	-	-	0	-	-1.15%
2014-08-28	0	4.360	4.320	4.360	4.370	4.370	500	2,185	4.3700	3.679	3.645	3.679	3.688	3.688	593	3.6875	-0.46%
2014-08-27	0	4.380	4.360	4.400	4.380	4.380	500	2,190	4.3800	3.696	3.679	3.713	3.696	3.696	593	3.6960	-0.90%
2014-08-26	0	4.420	4.380	4.430	-	-	0	0	-	3.730	3.696	3.738	-	-	0	-	0.00%
2014-08-25	0	4.420	4.400	4.440	-	-	0	0	-	3.730	3.713	3.747	-	-	0	-	0.00%
2014-08-22	0	4.420	4.420	4.470	-	-	0	0	-	3.730	3.730	3.772	-	-	0	-	0.45%
2014-08-21	0	4.400	4.400	4.600	-	-	0	0	-	3.713	3.713	3.882	-	-	0	-	0.23%
2014-08-20	0	4.390	4.390	4.490	4.390	4.390	500	2,195	4.3900	3.704	3.704	3.789	3.704	3.704	593	3.7044	-2.44%
2014-08-19	0	4.500	4.460	4.500	-	-	0	0	-	3.797	3.763	3.797	-	-	0	-	0.00%
2014-08-18	0	4.500	4.500	4.690	4.500	4.500	500	2,250	4.5000	3.797	3.797	3.958	3.797	3.797	593	3.7972	2.27%
2014-08-15	0	4.400	4.400	4.640	4.400	4.500	4,500	20,000	4.4444	3.713	3.713	3.915	3.713	3.797	5,333	3.7504	-2.44%
2014-08-14	0	4.510	4.450	4.510	4.550	4.550	2,500	11,375	4.5500	3.806	3.755	3.806	3.839	3.839	2,963	3.8394	3.68%
2014-08-13	0	4.350	4.350	4.690	4.210	4.530	11,000	48,255	4.3868	3.671	3.671	3.958	3.553	3.823	13,036	3.7017	-7.45%
2014-08-12	0	4.700	4.700	4.800	4.510	4.700	5,500	25,755	4.6827	3.966	3.966	4.050	3.806	3.966	6,518	3.9514	0.00%
2014-08-11	0	4.700	4.550	4.750	4.540	5.400	9,500	46,170	4.8600	3.966	3.839	4.008	3.831	4.557	11,258	4.1010	-12.96%
2014-08-08	0	5.400	5.320	5.400	4.510	5.580	53,000	272,390	5.1394	4.557	4.489	4.557	3.806	4.709	62,809	4.3368	-13.74%
2014-08-07	0	6.260	6.210	6.260	-	-	0	0	-	5.282	5.240	5.282	-	-	0	-	-0.63%
2014-08-06	0	6.300	6.280	6.320	-	-	0	0	-	5.316	5.299	5.333	-	-	0	-	0.00%
2014-08-05	0	6.300	6.270	6.310	-	-	0	0	-	5.316	5.291	5.325	-	-	0	-	0.00%
2014-08-04	0	6.300	6.280	6.320	-	-	0	0	-	5.316	5.299	5.333	-	-	0	-	0.00%
2014-08-01	0	6.300	6.260	6.300	-	-	0	0	-	5.316	5.282	5.316	-	-	0	-	-0.47%
2014-07-31	0	6.330	6.280	6.330	-	-	0	0	-	5.341	5.299	5.341	-	-	0	-	-0.47%
2014-07-30	0	6.360	6.330	6.370	-	-	0	0	-	5.367	5.341	5.375	-	-	0	-	0.00%
2014-07-29	0	6.360	6.340	6.380	6.360	6.360	1,000	6,360	6.3600	5.367	5.350	5.384	5.367	5.367	1,185	5.3668	0.79%
2014-07-28	0	6.310	6.310	6.350	-	-	0	0	-	5.325	5.325	5.358	-	-	0	-	0.64%
2014-07-25	0	6.270	6.270	6.310	-	-	0	0	-	5.291	5.291	5.325	-	-	0	-	0.32%
2014-07-24	0	6.250	6.250	6.300	-	-	0	0	-	5.274	5.274	5.316	-	-	0	-	0.81%
2014-07-23	0	6.200	6.200	6.240	-	-	0	0	-	5.232	5.232	5.265	-	-	0	-	0.98%
2014-07-22	0	6.140	6.140	6.180	-	-	0	0	-	5.181	5.181	5.215	-	-	0	-	0.33%
2014-07-21	0	6.120	6.080	6.120	-	-	0	0	-	5.164	5.130	5.164	-	-	0	-	-0.49%
2014-07-18	0	6.150	6.110	6.150	-	-	0	0	-	5.190	5.156	5.190	-	-	0	-	-0.32%
2014-07-17	0	6.170	6.150	6.190	-	-	0	0	-	5.206	5.190	5.223	-	-	0	-	0.00%
2014-07-16	0	6.170	6.170	6.210	-	-	0	0	-	5.206	5.206	5.240	-	-	0	-	0.16%
2014-07-15	0	6.160	6.150	6.190	-	-	0	0	-	5.198	5.190	5.223	-	-	0	-	0.00%
2014-07-14	0	6.160	6.140	6.180	-	-	0	0	-	5.198	5.181	5.215	-	-	0	-	0.00%
2014-07-11	0	6.160	6.120	6.160	-	-	0	0	-	5.198	5.164	5.198	-	-	0	-	-0.48%
2014-07-10	0	6.190	6.150	6.190	-	-	0	0	-	5.223	5.190	5.223	-	-	0	-	0.00%
2014-07-09	0	6.190	6.150	6.190	-	-	0	0	-	5.223	5.190	5.223	-	-	0	-	-1.12%
2014-07-08	0	6.260	6.260	6.300	-	-	0	0	-	5.282	5.282	5.316	-	-	0	-	0.32%
2014-07-07	0	6.240	6.240	6.280	-	-	0	0	-	5.265	5.265	5.299	-	-	0	-	0.00%
2014-07-04	0	6.240	6.240	6.280	-	-	0	0	-	5.265	5.265	5.299	-	-	0	-	0.32%
2014-07-03	0	6.220	6.220	6.260	-	-	0	0	-	5.249	5.249	5.282	-	-	0	-	0.48%
2014-07-02	0	6.190	6.190	6.230	-	-	0	0	-	5.223	5.223	5.257	-	-	0	-	1.48%
2014-06-30	0	6.100	6.100	6.140	-	-	0	0	-	5.147	5.147	5.181	-	-	0	-	0.16%
2014-06-27	0	6.090	6.090	6.130	-	-	0	0	-	5.139	5.139	5.173	-	-	0	-	0.00%
2014-06-26	0	6.090	6.090	6.130	-	-	0	0	-	5.139	5.139	5.173	-	-	0	-	1.16%
2014-06-25	0	6.020	6.000	6.040	-	-	0	0	-	5.080	5.063	5.097	-	-	0	-	0.00%
2014-06-24	0	6.020	5.990	6.030	-	-	0	0	-	5.080	5.055	5.088	-	-	0	-	0.00%
2014-06-23	0	6.020	5.980	6.020	-	-	0	0	-	5.080	5.046	5.080	-	-	0	-	-0.66%
2014-06-20	0	6.060	6.030	6.070	-	-	0	0	-	5.114	5.088	5.122	-	-	0	-	0.00%
2014-06-19	0	6.060	6.010	6.060	-	-	0	0	-	5.114	5.071	5.114	-	-	0	-	-0.49%
2014-06-18	0	6.090	6.050	6.090	-	-	0	0	-	5.139	5.105	5.139	-	-	0	-	-0.49%
2014-06-17	0	6.120	6.080	6.120	-	-	0	0	-	5.164	5.130	5.164	-	-	0	-	0.00%
2014-06-16	0	6.120	6.100	6.140	-	-	0	0	-	5.164	5.147	5.181	-	-	0	-	0.00%
2014-06-13	0	6.120	6.120	6.160	-	-	0	0	-	5.164	5.164	5.198	-	-	0	-	0.33%
2014-06-12	0	6.100	6.100	6.150	-	-	0	0	-	5.147	5.147	5.190	-	-	0	-	0.00%
2014-06-11	0	6.100	6.100	6.140	-	-	0	0	-	5.147	5.147	5.181	-	-	0	-	0.00%
2014-06-10	0	6.100	6.100	6.140	-	-	0	0	-	5.147	5.147	5.181	-	-	0	-	0.33%
2014-06-09	0	6.080	6.070	6.110	-	-	0	0	-	5.130	5.122	5.156	-	-	0	-	0.00%
2014-06-06	0	6.080	6.040	6.080	-	-	0	0	-	5.130	5.097	5.130	-	-	0	-	-0.33%
2014-06-05	0	6.100	6.070	6.110	-	-	0	0	-	5.147	5.122	5.156	-	-	0	-	0.00%
2014-06-04	0	6.100	6.060	6.100	-	-	0	0	-	5.147	5.114	5.147	-	-	0	-	-0.16%
2014-06-03	0	6.110	6.110	6.150	-	-	0	0	-	5.156	5.156	5.190	-	-	0	-	0.49%
2014-05-30	0	6.080	6.050	6.100	-	-	0	0	-	5.130	5.105	5.147	-	-	0	-	0.00%
2014-05-29	0	6.080	6.040	6.080	-	-	0	0	-	5.130	5.097	5.130	-	-	0	-	-1.14%
2014-05-28	0	6.150	6.110	6.150	-	-	0	0	-	5.190	5.156	5.190	-	-	0	-	-0.49%
2014-05-27	0	6.180	6.130	6.180	-	-	0	0	-	5.215	5.173	5.215	-	-	0	-	0.00%
2014-05-26	0	6.180	6.180	6.220	-	-	0	0	-	5.215	5.215	5.249	-	-	0	-	0.65%
2014-05-23	0	6.140	6.140	6.180	-	-	0	0	-	5.181	5.181	5.215	-	-	0	-	0.49%
2014-05-22	0	6.110	6.110	6.150	-	-	0	0	-	5.156	5.156	5.190	-	-	0	-	0.66%
2014-05-21	0	6.070	6.030	6.070	-	-	0	0	-	5.122	5.088	5.122	-	-	0	-	-0.16%
2014-05-20	0	6.080	6.020	6.100	-	-	0	0	-	5.130	5.080	5.147	-	-	0	-	0.00%
2014-05-19	0	6.080	6.020	6.100	-	-	0	0	-	5.130	5.080	5.147	-	-	0	-	0.00%
2014-05-16	0	6.080	6.080	6.160	-	-	0	0	-	5.130	5.130	5.198	-	-	0	-	0.33%
2014-05-15	0	6.060	6.020	6.080	-	-	0	0	-	5.114	5.080	5.130	-	-	0	-	0.00%
2014-05-14	0	6.060	6.060	6.110	-	-	0	0	-	5.114	5.114	5.156	-	-	0	-	0.83%
2014-05-13	0	6.010	6.010	6.050	-	-	0	0	-	5.071	5.071	5.105	-	-	0	-	0.84%
2014-05-12	0	5.960	5.960	6.000	-	-	0	0	-	5.029	5.029	5.063	-	-	0	-	1.36%
2014-05-09	0	5.880	5.840	5.880	-	-	0	0	-	4.962	4.928	4.962	-	-	0	-	-1.01%
2014-05-08	0	5.940	5.900	5.940	-	-	0	0	-	5.012	4.979	5.012	-	-	0	-	-1.00%
2014-05-07	0	6.000	5.960	6.000	-	-	0	0	-	5.063	5.029	5.063	-	-	0	-	-2.12%
2014-05-05	0	6.130	6.080	6.130	-	-	0	0	-	5.173	5.130	5.173	-	-	0	-	-0.16%
2014-05-02	0	6.140	6.140	6.190	-	-	0	0	-	5.181	5.181	5.223	-	-	0	-	0.00%
2014-04-30	0	6.140	6.100	6.140	-	-	0	0	-	5.181	5.147	5.181	-	-	0	-	-1.44%
2014-04-29	0	6.230	6.180	6.230	-	-	0	0	-	5.257	5.215	5.257	-	-	0	-	0.00%
2014-04-28	0	6.230	6.190	6.230	-	-	0	0	-	5.257	5.223	5.257	-	-	0	-	-1.74%
2014-04-25	0	6.340	6.300	6.340	-	-	0	0	-	5.350	5.316	5.350	-	-	0	-	-1.55%
2014-04-24	0	6.440	6.390	6.440	-	-	0	0	-	5.434	5.392	5.434	-	-	0	-	0.00%
2014-04-23	0	6.440	6.400	6.440	-	-	0	0	-	5.434	5.401	5.434	-	-	0	-	-0.31%
2014-04-22	0	6.460	6.460	6.500	-	-	0	0	-	5.451	5.451	5.485	-	-	0	-	0.00%
2014-04-17	0	6.460	6.430	6.480	-	-	0	0	-	5.451	5.426	5.468	-	-	0	-	0.00%
2014-04-16	0	6.460	6.420	6.460	-	-	0	0	-	5.451	5.417	5.451	-	-	0	-	-0.31%
2014-04-15	0	6.480	6.430	6.480	-	-	0	0	-	5.468	5.426	5.468	-	-	0	-	-1.52%
2014-04-14	0	6.580	6.550	6.590	-	-	0	0	-	5.552	5.527	5.561	-	-	0	-	0.00%
2014-04-11	0	6.580	6.540	6.580	-	-	0	0	-	5.552	5.519	5.552	-	-	0	-	-1.35%
2014-04-10	0	6.670	6.670	6.720	-	-	0	0	-	5.628	5.628	5.671	-	-	0	-	0.91%
2014-04-09	0	6.610	6.610	6.650	6.530	6.530	3,000	19,590	6.5300	5.578	5.578	5.611	5.510	5.510	3,555	5.5102	1.23%
2014-04-08	0	6.530	6.510	6.530	-	-	0	0	-	5.510	5.493	5.510	-	-	0	-	0.00%
2014-04-07	0	6.530	6.480	6.530	-	-	0	0	-	5.510	5.468	5.510	-	-	0	-	0.00%
2014-04-04	0	6.530	6.530	6.570	6.530	6.530	500	3,265	6.5300	5.510	5.510	5.544	5.510	5.510	593	5.5102	-1.36%
2014-04-03	0	6.620	6.600	6.620	-	-	0	0	-	5.586	5.569	5.586	-	-	0	-	0.00%
2014-04-02	0	6.620	6.620	6.670	-	-	0	0	-	5.586	5.586	5.628	-	-	0	-	0.61%
2014-04-01	0	6.580	6.580	6.620	-	-	0	0	-	5.552	5.552	5.586	-	-	0	-	1.86%
2014-03-31	0	6.460	6.460	6.510	-	-	0	0	-	5.451	5.451	5.493	-	-	0	-	0.62%
2014-03-28	0	6.420	6.420	6.460	-	-	0	0	-	5.417	5.417	5.451	-	-	0	-	1.10%
2014-03-27	0	6.350	6.310	6.350	-	-	0	0	-	5.358	5.325	5.358	-	-	0	-	-0.47%
2014-03-26	0	6.380	6.380	6.420	-	-	0	0	-	5.384	5.384	5.417	-	-	0	-	0.63%
2014-03-25	0	6.340	6.300	6.340	6.340	6.340	500	3,170	6.3400	5.350	5.316	5.350	5.350	5.350	593	5.3499	-1.09%
2014-03-24	0	6.410	6.410	6.450	-	-	0	0	-	5.409	5.409	5.443	-	-	0	-	0.63%
2014-03-21	0	6.370	6.370	6.410	-	-	0	0	-	5.375	5.375	5.409	-	-	0	-	0.79%
2014-03-20	0	6.320	6.280	6.320	-	-	0	0	-	5.333	5.299	5.333	-	-	0	-	-1.40%
2014-03-19	0	6.410	6.400	6.440	-	-	0	0	-	5.409	5.401	5.434	-	-	0	-	0.00%
2014-03-18	0	6.410	6.410	6.450	6.410	6.410	2,000	12,820	6.4100	5.409	5.409	5.443	5.409	5.409	2,370	5.4089	0.00%
2014-03-17	0	6.410	6.370	6.410	-	-	0	0	-	5.409	5.375	5.409	-	-	0	-	-0.62%
2014-03-14	0	6.450	6.410	6.450	-	-	0	0	-	5.443	5.409	5.443	-	-	0	-	-2.42%
2014-03-13	0	6.610	6.570	6.610	-	-	0	0	-	5.578	5.544	5.578	-	-	0	-	-0.90%
2014-03-12	0	6.670	6.630	6.670	-	-	0	0	-	5.628	5.595	5.628	-	-	0	-	-0.89%
2014-03-11	0	6.730	6.730	6.770	-	-	0	0	-	5.679	5.679	5.713	-	-	0	-	0.15%
2014-03-10	0	6.720	6.680	6.720	-	-	0	0	-	5.671	5.637	5.671	-	-	0	-	-1.61%
2014-03-07	0	6.830	6.800	6.840	-	-	0	0	-	5.763	5.738	5.772	-	-	0	-	0.00%
2014-03-06	0	6.830	6.830	6.870	-	-	0	0	-	5.763	5.763	5.797	-	-	0	-	0.15%
2014-03-05	0	6.820	6.770	6.820	-	-	0	0	-	5.755	5.713	5.755	-	-	0	-	-0.29%
2014-03-04	0	6.840	-	-	-	-	0	0	-	5.772	-	-	-	-	0	-	0.00%
2014-03-03	0	6.840	6.800	6.840	-	-	0	0	-	5.772	5.738	5.772	-	-	0	-	-0.73%
2014-02-28	0	6.890	6.890	6.930	-	-	0	0	-	5.814	5.814	5.848	-	-	0	-	0.44%
2014-02-27	0	6.860	6.860	6.900	-	-	0	0	-	5.789	5.789	5.822	-	-	0	-	1.48%
2014-02-26	0	6.760	6.760	6.800	-	-	0	0	-	5.704	5.704	5.738	-	-	0	-	0.60%
2014-02-25	0	6.720	6.680	6.720	-	-	0	0	-	5.671	5.637	5.671	-	-	0	-	-0.30%
2014-02-24	0	6.740	6.700	6.740	-	-	0	0	-	5.687	5.654	5.687	-	-	0	-	-1.03%
2014-02-21	0	6.810	6.800	6.840	-	-	0	0	-	5.746	5.738	5.772	-	-	0	-	0.00%
2014-02-20	0	6.810	6.770	6.810	-	-	0	0	-	5.746	5.713	5.746	-	-	0	-	-0.73%
2014-02-19	0	6.860	6.860	6.900	-	-	0	0	-	5.789	5.789	5.822	-	-	0	-	0.00%
2014-02-18	0	6.860	6.830	6.870	-	-	0	0	-	5.789	5.763	5.797	-	-	0	-	0.00%
2014-02-17	0	6.860	6.860	6.900	-	-	0	0	-	5.789	5.789	5.822	-	-	0	-	0.88%
2014-02-14	0	6.800	6.770	6.810	-	-	0	0	-	5.738	5.713	5.746	-	-	0	-	0.00%
2014-02-13	0	6.800	6.800	6.840	-	-	0	0	-	5.738	5.738	5.772	-	-	0	-	1.19%
2014-02-12	0	6.720	6.720	6.760	-	-	0	0	-	5.671	5.671	5.704	-	-	0	-	0.60%
2014-02-11	0	6.680	6.680	6.720	-	-	0	0	-	5.637	5.637	5.671	-	-	0	-	1.37%
2014-02-10	0	6.590	6.590	6.640	-	-	0	0	-	5.561	5.561	5.603	-	-	0	-	0.15%
2014-02-07	0	6.580	6.580	6.620	-	-	0	0	-	5.552	5.552	5.586	-	-	0	-	1.39%
2014-02-06	0	6.490	6.470	6.510	-	-	0	0	-	5.476	5.460	5.493	-	-	0	-	0.00%
2014-02-05	0	6.490	6.450	6.490	-	-	0	0	-	5.476	5.443	5.476	-	-	0	-	-0.46%
2014-02-04	0	6.520	6.480	6.520	-	-	0	0	-	5.502	5.468	5.502	-	-	0	-	-3.12%
2014-01-30	0	6.730	6.690	6.730	-	-	0	0	-	5.679	5.645	5.679	-	-	0	-	-0.30%
2014-01-29	0	6.750	6.730	6.770	6.750	6.750	2,000	13,500	6.7500	5.696	5.679	5.713	5.696	5.696	2,370	5.6959	2.27%
2014-01-28	0	6.600	6.600	6.640	-	-	0	0	-	5.569	5.569	5.603	-	-	0	-	0.00%
2014-01-27	0	6.600	6.560	6.600	-	-	0	0	-	5.569	5.536	5.569	-	-	0	-	-3.08%
2014-01-24	0	6.810	6.770	6.810	-	-	0	0	-	5.746	5.713	5.746	-	-	0	-	-2.30%
2014-01-23	0	6.970	6.930	6.970	-	-	0	0	-	5.881	5.848	5.881	-	-	0	-	-0.14%
2014-01-22	0	6.980	6.980	7.030	-	-	0	0	-	5.890	5.890	5.932	-	-	0	-	0.43%
2014-01-21	0	6.950	6.930	6.980	-	-	0	0	-	5.865	5.848	5.890	-	-	0	-	0.00%
2014-01-20	0	6.950	6.910	6.950	-	-	0	0	-	5.865	5.831	5.865	-	-	0	-	-0.71%
2014-01-17	0	7.000	7.010	7.050	-	-	0	0	-	5.907	5.915	5.949	-	-	0	-	0.00%
2014-01-16	0	7.000	6.980	7.030	-	-	0	0	-	5.907	5.890	5.932	-	-	0	-	0.00%
2014-01-15	0	7.000	7.000	7.040	-	-	0	0	-	5.907	5.907	5.941	-	-	0	-	0.29%
2014-01-14	0	6.980	6.940	6.980	-	-	0	0	-	5.890	5.856	5.890	-	-	0	-	-0.57%
2014-01-13	0	7.020	6.990	7.030	-	-	0	0	-	5.924	5.898	5.932	-	-	0	-	0.00%
2014-01-10	0	7.020	6.980	7.020	-	-	0	0	-	5.924	5.890	5.924	-	-	0	-	-0.14%
2014-01-09	0	7.030	6.990	7.030	-	-	0	0	-	5.932	5.898	5.932	-	-	0	-	0.00%
2014-01-08	0	7.030	7.030	7.070	-	-	0	0	-	5.932	5.932	5.966	-	-	0	-	0.86%
2014-01-07	0	6.970	6.930	6.970	-	-	0	0	-	5.881	5.848	5.881	-	-	0	-	-0.29%
2014-01-06	0	6.990	6.940	6.990	-	-	0	0	-	5.898	5.856	5.898	-	-	0	-	-0.99%
2014-01-03	0	7.060	7.020	7.060	-	-	0	0	-	5.957	5.924	5.957	-	-	0	-	-0.98%
2014-01-02	0	7.130	7.130	7.170	-	-	0	0	-	6.017	6.017	6.050	-	-	0	-	0.42%
2013-12-31	0	7.100	7.100	7.140	-	-	0	0	-	5.991	5.991	6.025	-	-	0	-	0.14%
2013-12-30	0	7.090	7.080	7.120	7.090	7.120	3,500	24,890	7.1114	5.983	5.974	6.008	5.983	6.008	4,148	6.0008	-0.70%
2013-12-27	0	7.140	7.140	7.180	-	-	0	0	-	6.025	6.025	6.059	-	-	0	-	2.00%
2013-12-24	0	7.000	-	-	-	-	0	0	-	5.907	-	-	-	-	0	-	0.00%
2013-12-23	0	7.000	-	-	-	-	0	0	-	5.907	-	-	-	-	0	-	0.00%
2013-12-20	0	7.000	6.960	7.000	-	-	0	0	-	5.907	5.873	5.907	-	-	0	-	-1.27%
2013-12-19	0	7.090	7.050	7.090	-	-	0	0	-	5.983	5.949	5.983	-	-	0	-	-1.12%
2013-12-18	0	7.170	7.170	7.210	-	-	0	0	-	6.050	6.050	6.084	-	-	0	-	0.14%
2013-12-17	0	7.160	7.120	7.160	-	-	0	0	-	6.042	6.008	6.042	-	-	0	-	-0.69%
2013-12-16	0	7.210	7.170	7.210	-	-	0	0	-	6.084	6.050	6.084	-	-	0	-	-0.69%
2013-12-13	0	7.260	7.220	7.260	-	-	0	0	-	6.126	6.092	6.126	-	-	0	-	0.00%
2013-12-12	0	7.260	7.220	7.260	-	-	0	0	-	6.126	6.092	6.126	-	-	0	-	-0.55%
2013-12-11	0	7.300	7.260	7.300	-	-	0	0	-	6.160	6.126	6.160	-	-	0	-	-0.82%
2013-12-10	0	7.360	7.320	7.360	-	-	0	0	-	6.211	6.177	6.211	-	-	0	-	0.00%
2013-12-09	0	7.360	7.340	7.380	-	-	0	0	-	6.211	6.194	6.227	-	-	0	-	0.00%
2013-12-06	0	7.360	7.310	7.360	-	-	0	0	-	6.211	6.168	6.211	-	-	0	-	-0.14%
2013-12-05	0	7.370	7.330	7.370	-	-	0	0	-	6.219	6.185	6.219	-	-	0	-	-0.14%
2013-12-04	0	7.380	7.340	7.380	-	-	0	0	-	6.227	6.194	6.227	-	-	0	-	-0.40%
2013-12-03	0	7.410	7.370	7.410	-	-	0	0	-	6.253	6.219	6.253	-	-	0	-	-0.54%
2013-12-02	0	7.450	7.450	7.500	-	-	0	0	-	6.287	6.287	6.329	-	-	0	-	0.54%
2013-11-29	0	7.410	7.410	7.450	-	-	0	0	-	6.253	6.253	6.287	-	-	0	-	0.82%
2013-11-28	0	7.350	7.340	7.380	-	-	0	0	-	6.202	6.194	6.227	-	-	0	-	0.00%
2013-11-27	0	7.350	7.350	7.390	-	-	0	0	-	6.202	6.202	6.236	-	-	0	-	0.14%
2013-11-26	0	7.340	7.300	7.340	-	-	0	0	-	6.194	6.160	6.194	-	-	0	-	0.00%
2013-11-25	0	7.340	7.330	7.370	-	-	0	0	-	6.194	6.185	6.219	-	-	0	-	0.00%
2013-11-22	0	7.340	7.340	7.380	-	-	0	0	-	6.194	6.194	6.227	-	-	0	-	0.14%
2013-11-21	0	7.330	7.290	7.330	-	-	0	0	-	6.185	6.152	6.185	-	-	0	-	-0.81%
2013-11-20	0	7.390	7.350	7.390	-	-	0	0	-	6.236	6.202	6.236	-	-	0	-	0.00%
2013-11-19	0	7.390	7.350	7.390	7.400	7.400	2,500	18,500	7.4000	6.236	6.202	6.236	6.244	6.244	2,963	6.2443	-0.14%
2013-11-18	0	7.400	7.400	7.450	-	-	0	0	-	6.244	6.244	6.287	-	-	0	-	3.21%
2013-11-15	0	7.170	7.170	7.220	-	-	0	0	-	6.050	6.050	6.092	-	-	0	-	1.13%
2013-11-14	0	7.090	7.090	7.130	-	-	0	0	-	5.983	5.983	6.017	-	-	0	-	0.57%
2013-11-13	0	7.050	7.010	7.050	-	-	0	0	-	5.949	5.915	5.949	-	-	0	-	-1.40%
2013-11-12	0	7.150	7.120	7.160	-	-	0	0	-	6.033	6.008	6.042	-	-	0	-	0.00%
2013-11-11	0	7.150	7.140	7.180	-	-	0	0	-	6.033	6.025	6.059	-	-	0	-	0.00%
2013-11-08	0	7.150	7.100	7.150	-	-	0	0	-	6.033	5.991	6.033	-	-	0	-	-1.24%
2013-11-07	0	7.240	7.200	7.240	-	-	0	0	-	6.109	6.076	6.109	-	-	0	-	-0.69%
2013-11-06	0	7.290	7.250	7.300	-	-	0	0	-	6.152	6.118	6.160	-	-	0	-	0.00%
2013-11-05	0	7.290	7.250	7.290	-	-	0	0	-	6.152	6.118	6.152	-	-	0	-	-1.22%
2013-11-04	0	7.380	7.330	7.380	-	-	0	0	-	6.227	6.185	6.227	-	-	0	-	-0.27%
2013-11-01	0	7.400	7.400	7.440	-	-	0	0	-	6.244	6.244	6.278	-	-	0	-	0.41%
2013-10-31	0	7.370	7.370	7.410	-	-	0	0	-	6.219	6.219	6.253	-	-	0	-	0.41%
2013-10-30	0	7.340	7.340	7.390	-	-	0	0	-	6.194	6.194	6.236	-	-	0	-	1.10%
2013-10-29	0	7.260	7.260	7.300	-	-	0	0	-	6.126	6.126	6.160	-	-	0	-	0.14%
2013-10-28	0	7.250	7.250	7.300	-	-	0	0	-	6.118	6.118	6.160	-	-	0	-	0.28%
2013-10-25	0	7.230	7.190	7.230	-	-	0	0	-	6.101	6.067	6.101	-	-	0	-	-0.55%
2013-10-24	0	7.270	7.230	7.270	-	-	0	0	-	6.135	6.101	6.135	-	-	0	-	-2.94%
2013-10-23	0	7.490	7.490	7.530	-	-	0	0	-	6.320	6.320	6.354	-	-	0	-	0.54%
2013-10-22	0	7.450	7.400	7.450	-	-	0	0	-	6.287	6.244	6.287	-	-	0	-	-0.13%
2013-10-21	0	7.460	7.460	7.500	-	-	0	0	-	6.295	6.295	6.329	-	-	0	-	0.54%
2013-10-18	0	7.420	7.420	7.460	-	-	0	0	-	6.261	6.261	6.295	-	-	0	-	0.41%
2013-10-17	0	7.390	7.350	7.390	-	-	0	0	-	6.236	6.202	6.236	-	-	0	-	-0.40%
2013-10-16	0	7.420	7.380	7.420	-	-	0	0	-	6.261	6.227	6.261	-	-	0	-	-0.27%
2013-10-15	0	7.440	7.420	7.460	-	-	0	0	-	6.278	6.261	6.295	-	-	0	-	0.00%
2013-10-11	0	7.440	7.440	7.480	-	-	0	0	-	6.278	6.278	6.312	-	-	0	-	0.27%
2013-10-10	0	7.420	7.390	7.430	-	-	0	0	-	6.261	6.236	6.270	-	-	0	-	0.00%
2013-10-09	0	7.420	7.420	7.460	-	-	0	0	-	6.261	6.261	6.295	-	-	0	-	0.13%
2013-10-08	0	7.410	7.410	7.450	-	-	0	0	-	6.253	6.253	6.287	-	-	0	-	0.54%
2013-10-07	0	7.370	7.370	7.460	-	-	0	0	-	6.219	6.219	6.295	-	-	0	-	0.27%
2013-10-04	0	7.350	7.350	7.440	-	-	0	0	-	6.202	6.202	6.278	-	-	0	-	0.41%
2013-10-03	0	7.320	7.290	7.380	-	-	0	0	-	6.177	6.152	6.227	-	-	0	-	0.00%
2013-10-02	0	7.320	7.230	7.320	-	-	0	0	-	6.177	6.101	6.177	-	-	0	-	0.00%
2013-09-30	0	7.320	7.270	7.360	-	-	0	0	-	6.177	6.135	6.211	-	-	0	-	0.00%
2013-09-27	0	7.320	7.290	7.340	-	-	0	0	-	6.177	6.152	6.194	-	-	0	-	0.00%
2013-09-26	0	7.320	7.280	7.320	-	-	0	0	-	6.177	6.143	6.177	-	-	0	-	-0.68%
2013-09-25	0	7.370	7.330	7.370	-	-	0	0	-	6.219	6.185	6.219	-	-	0	-	-0.27%
2013-09-24	0	7.390	7.340	7.390	-	-	0	0	-	6.236	6.194	6.236	-	-	0	-	-0.14%
2013-09-23	0	7.400	7.400	7.440	-	-	0	0	-	6.244	6.244	6.278	-	-	0	-	0.95%
2013-09-19	0	7.330	7.330	7.380	-	-	0	0	-	6.185	6.185	6.227	-	-	0	-	0.41%
2013-09-18	0	7.300	7.260	7.300	-	-	0	0	-	6.160	6.126	6.160	-	-	0	-	-0.27%
2013-09-17	0	7.320	7.320	7.360	-	-	0	0	-	6.177	6.177	6.211	-	-	0	-	0.41%
2013-09-16	0	7.290	7.290	7.330	-	-	0	0	-	6.152	6.152	6.185	-	-	0	-	0.83%
2013-09-13	0	7.230	7.190	7.230	-	-	0	0	-	6.101	6.067	6.101	-	-	0	-	-0.41%
2013-09-12	0	7.260	7.230	7.270	-	-	0	0	-	6.126	6.101	6.135	-	-	0	-	0.00%
2013-09-11	0	7.260	7.260	7.300	-	-	0	0	-	6.126	6.126	6.160	-	-	0	-	0.00%
2013-09-10	0	7.260	7.260	7.300	-	-	0	0	-	6.126	6.126	6.160	-	-	0	-	0.83%
2013-09-09	0	7.200	7.200	7.240	-	-	0	0	-	6.076	6.076	6.109	-	-	0	-	1.69%
2013-09-06	0	7.080	7.070	7.110	-	-	0	0	-	5.974	5.966	6.000	-	-	0	-	0.00%
2013-09-05	0	7.080	7.080	7.120	-	-	0	0	-	5.974	5.974	6.008	-	-	0	-	0.71%
2013-09-04	0	7.030	6.990	7.030	-	-	0	0	-	5.932	5.898	5.932	-	-	0	-	-0.14%
2013-09-03	0	7.040	7.040	7.080	-	-	0	0	-	5.941	5.941	5.974	-	-	0	-	0.57%
2013-09-02	0	7.000	7.000	7.040	-	-	0	0	-	5.907	5.907	5.941	-	-	0	-	1.60%
2013-08-30	0	6.890	6.890	6.940	-	-	0	0	-	5.814	5.814	5.856	-	-	0	-	0.88%
2013-08-29	0	6.830	6.790	6.830	-	-	0	0	-	5.763	5.730	5.763	-	-	0	-	-0.15%
2013-08-28	0	6.840	6.800	6.840	-	-	0	0	-	5.772	5.738	5.772	-	-	0	-	-1.44%
2013-08-27	0	6.940	6.940	6.980	-	-	0	0	-	5.856	5.856	5.890	-	-	0	-	0.43%
2013-08-26	0	6.910	6.910	6.950	-	-	0	0	-	5.831	5.831	5.865	-	-	0	-	0.29%
2013-08-23	0	6.890	6.840	6.890	-	-	0	0	-	5.814	5.772	5.814	-	-	0	-	-0.43%
2013-08-22	0	6.920	6.870	6.920	-	-	0	0	-	5.839	5.797	5.839	-	-	0	-	0.00%
2013-08-21	0	6.920	6.870	6.920	-	-	0	0	-	5.839	5.797	5.839	-	-	0	-	-0.43%
2013-08-20	0	6.950	6.910	6.950	-	-	0	0	-	5.865	5.831	5.865	-	-	0	-	-2.80%
2013-08-19	0	7.150	7.100	7.150	-	-	0	0	-	6.033	5.991	6.033	-	-	0	-	-0.14%
2013-08-16	0	7.160	7.120	7.160	-	-	0	0	-	6.042	6.008	6.042	-	-	0	-	0.00%
2013-08-15	0	7.160	7.120	7.160	7.170	7.180	10,000	71,750	7.1750	6.042	6.008	6.042	6.050	6.059	11,851	6.0545	-0.56%
2013-08-13	0	7.200	7.200	7.240	-	-	0	0	-	6.076	6.076	6.109	-	-	0	-	1.55%
2013-08-12	0	7.090	7.090	7.130	-	-	0	0	-	5.983	5.983	6.017	-	-	0	-	2.31%
2013-08-09	0	6.930	6.930	6.970	-	-	0	0	-	5.848	5.848	5.881	-	-	0	-	1.17%
2013-08-08	0	6.850	6.810	6.850	-	-	0	0	-	5.780	5.746	5.780	-	-	0	-	-1.58%
2013-08-07	0	6.960	6.920	6.960	-	-	0	0	-	5.873	5.839	5.873	-	-	0	-	-0.14%
2013-08-06	0	6.970	6.950	7.000	-	-	0	0	-	5.881	5.865	5.907	-	-	0	-	0.00%
2013-08-05	0	6.970	6.970	7.010	-	-	0	0	-	5.881	5.881	5.915	-	-	0	-	1.75%
2013-08-02	0	6.850	6.810	6.850	-	-	0	0	-	5.780	5.746	5.780	-	-	0	-	-1.01%
2013-08-01	0	6.920	6.900	6.940	6.910	6.920	171,000	1,182,170	6.9133	5.839	5.822	5.856	5.831	5.839	202,648	5.8336	0.29%
2013-07-31	0	6.900	6.860	6.900	6.960	6.960	37,500	261,000	6.9600	5.822	5.789	5.822	5.873	5.873	44,440	5.8731	-0.58%
2013-07-30	0	6.940	6.940	6.990	-	-	0	0	-	5.856	5.856	5.898	-	-	0	-	0.00%
2013-07-29	0	6.940	6.890	6.940	-	-	0	0	-	5.856	5.814	5.856	-	-	0	-	-0.29%
2013-07-26	0	6.960	6.940	6.980	-	-	0	0	-	5.873	5.856	5.890	-	-	0	-	0.00%
2013-07-25	0	6.960	6.930	6.970	-	-	0	0	-	5.873	5.848	5.881	-	-	0	-	0.00%
2013-07-24	0	6.960	6.930	6.980	6.960	7.030	65,000	455,925	7.0142	5.873	5.848	5.890	5.873	5.932	77,030	5.9188	-0.71%
2013-07-23	0	7.010	7.010	7.060	-	-	0	0	-	5.915	5.915	5.957	-	-	0	-	1.45%
2013-07-22	0	6.910	6.870	6.910	-	-	0	0	-	5.831	5.797	5.831	-	-	0	-	0.00%
2013-07-19	0	6.910	6.860	6.910	-	-	0	0	-	5.831	5.789	5.831	-	-	0	-	-0.29%
2013-07-18	0	6.930	6.930	6.970	-	-	0	0	-	5.848	5.848	5.881	-	-	0	-	0.14%
2013-07-17	0	6.920	6.920	6.960	-	-	0	0	-	5.839	5.839	5.873	-	-	0	-	0.00%
2013-07-16	0	6.920	6.920	6.970	-	-	0	0	-	5.839	5.839	5.881	-	-	0	-	0.44%
2013-07-15	0	6.890	6.890	6.940	-	-	0	0	-	5.814	5.814	5.856	-	-	0	-	0.44%
2013-07-12	0	6.860	6.860	6.910	-	-	0	0	-	5.789	5.789	5.831	-	-	0	-	0.00%
2013-07-11	0	6.860	6.860	6.900	-	-	0	0	-	5.789	5.789	5.822	-	-	0	-	2.69%
2013-07-10	0	6.680	6.640	6.680	-	-	0	0	-	5.637	5.603	5.637	-	-	0	-	0.00%
2013-07-09	0	6.680	6.650	6.690	-	-	0	0	-	5.637	5.611	5.645	-	-	0	-	0.00%
2013-07-08	0	6.680	6.680	6.730	-	-	0	0	-	5.637	5.637	5.679	-	-	0	-	0.00%
2013-07-05	0	6.680	-	-	-	-	0	0	-	5.637	-	-	-	-	0	-	0.00%
2013-07-04	0	6.680	-	-	-	-	0	0	-	5.637	-	-	-	-	0	-	0.00%
2013-07-03	0	6.680	6.640	6.680	-	-	0	0	-	5.637	5.603	5.637	-	-	0	-	-2.48%
2013-07-02	0	6.850	6.810	6.850	-	-	0	0	-	5.780	5.746	5.780	-	-	0	-	-0.15%
2013-06-28	0	6.860	6.860	6.910	-	-	0	0	-	5.789	5.789	5.831	-	-	0	-	1.78%
2013-06-27	0	6.740	6.740	6.790	-	-	0	0	-	5.687	5.687	5.730	-	-	0	-	0.90%
2013-06-26	0	6.680	6.680	6.720	-	-	0	0	-	5.637	5.637	5.671	-	-	0	-	1.98%
2013-06-25	0	6.550	6.510	6.550	-	-	0	0	-	5.527	5.493	5.527	-	-	0	-	0.00%
2013-06-24	0	6.550	6.510	6.550	-	-	0	0	-	5.527	5.493	5.527	-	-	0	-	-3.25%
2013-06-21	0	6.770	6.720	6.770	-	-	0	0	-	5.713	5.671	5.713	-	-	0	-	-1.02%
2013-06-20	0	6.840	6.800	6.840	-	-	0	0	-	5.772	5.738	5.772	-	-	0	-	-3.12%
2013-06-19	0	7.060	7.020	7.060	-	-	0	0	-	5.957	5.924	5.957	-	-	0	-	-0.42%
2013-06-18	0	7.090	7.040	7.090	-	-	0	0	-	5.983	5.941	5.983	-	-	0	-	0.00%
2013-06-17	0	7.090	7.090	7.130	-	-	0	0	-	5.983	5.983	6.017	-	-	0	-	0.42%
2013-06-14	0	7.060	7.060	7.100	-	-	0	0	-	5.957	5.957	5.991	-	-	0	-	0.57%
2013-06-13	0	7.020	6.980	7.020	-	-	0	0	-	5.924	5.890	5.924	-	-	0	-	-2.77%
2013-06-11	0	7.220	7.170	7.220	7.240	7.250	6,000	43,465	7.2442	6.092	6.050	6.092	6.109	6.118	7,110	6.1128	-2.43%
2013-06-10	0	7.400	7.370	7.410	-	-	0	0	-	6.244	6.219	6.253	-	-	0	-	0.00%
2013-06-07	0	7.400	7.350	7.400	-	-	0	0	-	6.244	6.202	6.244	-	-	0	-	-0.40%
2013-06-06	0	7.430	7.390	7.430	-	-	0	0	-	6.270	6.236	6.270	-	-	0	-	-0.93%
2013-06-05	0	7.500	7.460	7.500	-	-	0	0	-	6.329	6.295	6.329	-	-	0	-	-0.27%
2013-06-04	0	7.520	7.470	7.520	-	-	0	0	-	6.346	6.303	6.346	-	-	0	-	-0.13%
2013-06-03	0	7.530	7.490	7.530	-	-	0	0	-	6.354	6.320	6.354	-	-	0	-	-1.31%
2013-05-31	0	7.630	7.590	7.630	-	-	0	0	-	6.438	6.405	6.438	-	-	0	-	-0.39%
2013-05-30	0	7.660	7.610	7.660	-	-	0	0	-	6.464	6.422	6.464	-	-	0	-	-0.39%
2013-05-29	0	7.690	7.640	7.690	-	-	0	0	-	6.489	6.447	6.489	-	-	0	-	0.00%
2013-05-28	0	7.690	7.690	7.730	-	-	0	0	-	6.489	6.489	6.523	-	-	0	-	1.45%
2013-05-27	0	7.580	7.560	7.600	-	-	0	0	-	6.396	6.379	6.413	-	-	0	-	0.00%
2013-05-24	0	7.580	7.550	7.590	-	-	0	0	-	6.396	6.371	6.405	-	-	0	-	0.00%
2013-05-23	0	7.580	7.530	7.580	-	-	0	0	-	6.396	6.354	6.396	-	-	0	-	-2.19%
2013-05-22	0	7.750	7.710	7.750	-	-	0	0	-	6.540	6.506	6.540	-	-	0	-	-0.26%
2013-05-21	0	7.770	7.740	7.790	-	-	0	0	-	6.557	6.531	6.573	-	-	0	-	0.00%
2013-05-20	0	7.770	7.770	7.820	-	-	0	0	-	6.557	6.557	6.599	-	-	0	-	1.30%
2013-05-16	0	7.670	7.670	7.720	-	-	0	0	-	6.472	6.472	6.514	-	-	0	-	0.79%
2013-05-15	0	7.610	7.610	7.650	-	-	0	0	-	6.422	6.422	6.455	-	-	0	-	0.26%
2013-05-14	0	7.590	7.550	7.590	-	-	0	0	-	6.405	6.371	6.405	-	-	0	-	-0.39%
2013-05-13	0	7.620	7.580	7.620	-	-	0	0	-	6.430	6.396	6.430	-	-	0	-	-0.65%
2013-05-10	0	7.670	7.670	7.720	-	-	0	0	-	6.472	6.472	6.514	-	-	0	-	0.13%
2013-05-09	0	7.660	7.640	7.690	-	-	0	0	-	6.464	6.447	6.489	-	-	0	-	0.00%
2013-05-08	0	7.660	7.660	7.700	-	-	0	0	-	6.464	6.464	6.497	-	-	0	-	0.79%
2013-05-07	0	7.600	7.600	7.650	-	-	0	0	-	6.413	6.413	6.455	-	-	0	-	1.20%
2013-05-06	0	7.510	-	-	-	-	0	0	-	6.337	-	-	-	-	0	-	0.00%
2013-05-03	0	7.510	7.510	7.560	-	-	0	0	-	6.337	6.337	6.379	-	-	0	-	0.27%
2013-05-02	0	7.490	7.480	7.530	-	-	0	0	-	6.320	6.312	6.354	-	-	0	-	0.00%
2013-04-30	0	7.490	7.490	7.540	-	-	0	0	-	6.320	6.320	6.362	-	-	0	-	0.81%
2013-04-29	0	7.430	7.410	7.450	-	-	0	0	-	6.270	6.253	6.287	-	-	0	-	0.00%
2013-04-26	0	7.430	7.430	7.470	-	-	0	0	-	6.270	6.270	6.303	-	-	0	-	1.09%
2013-04-25	0	7.350	7.350	7.400	-	-	0	0	-	6.202	6.202	6.244	-	-	0	-	0.00%
2013-04-24	0	7.350	7.350	7.390	-	-	0	0	-	6.202	6.202	6.236	-	-	0	-	1.24%
2013-04-23	0	7.260	7.220	7.260	-	-	0	0	-	6.126	6.092	6.126	-	-	0	-	-1.22%
2013-04-22	0	7.350	7.350	7.400	-	-	0	0	-	6.202	6.202	6.244	-	-	0	-	0.68%
2013-04-19	0	7.300	7.300	7.350	-	-	0	0	-	6.160	6.160	6.202	-	-	0	-	0.83%
2013-04-18	0	7.240	7.190	7.240	-	-	0	0	-	6.109	6.067	6.109	-	-	0	-	-0.28%
2013-04-17	0	7.260	7.210	7.260	-	-	0	0	-	6.126	6.084	6.126	-	-	0	-	-0.14%
2013-04-16	0	7.270	7.240	7.280	-	-	0	0	-	6.135	6.109	6.143	-	-	0	-	0.00%
2013-04-15	0	7.270	7.230	7.270	-	-	0	0	-	6.135	6.101	6.135	-	-	0	-	-0.82%
2013-04-12	0	7.330	7.330	7.380	-	-	0	0	-	6.185	6.185	6.227	-	-	0	-	0.14%
2013-04-11	0	7.320	-	7.440	-	-	0	0	-	6.177	-	6.278	-	-	0	-	0.00%
2013-04-10	0	7.320	7.320	7.360	-	-	0	0	-	6.177	6.177	6.211	-	-	0	-	0.83%
2013-04-09	0	7.260	7.260	7.310	-	-	0	0	-	6.126	6.126	6.168	-	-	0	-	2.11%
2013-04-08	0	7.110	7.110	7.150	-	-	0	0	-	6.000	6.000	6.033	-	-	0	-	0.42%
2013-04-05	0	7.080	7.030	7.080	-	-	0	0	-	5.974	5.932	5.974	-	-	0	-	-3.54%
2013-04-03	0	7.340	7.290	7.340	-	-	0	0	-	6.194	6.152	6.194	-	-	0	-	-0.27%
2013-04-02	0	7.360	7.320	7.360	-	-	0	0	-	6.211	6.177	6.211	-	-	0	-	-0.94%
2013-03-28	0	7.430	7.390	7.430	-	-	0	0	-	6.270	6.236	6.270	-	-	0	-	-0.93%
2013-03-27	0	7.500	7.500	7.540	-	-	0	0	-	6.329	6.329	6.362	-	-	0	-	0.40%
2013-03-26	0	7.470	7.440	7.480	-	-	0	0	-	6.303	6.278	6.312	-	-	0	-	0.00%
2013-03-25	0	7.470	7.430	7.470	-	-	0	0	-	6.303	6.270	6.303	-	-	0	-	-0.13%
2013-03-22	0	7.480	7.430	7.480	-	-	0	0	-	6.312	6.270	6.312	-	-	0	-	-0.13%
2013-03-21	0	7.490	7.450	7.500	-	-	0	0	-	6.320	6.287	6.329	-	-	0	-	0.00%
2013-03-20	0	7.490	7.490	7.530	-	-	0	0	-	6.320	6.320	6.354	-	-	0	-	1.49%
2013-03-19	0	7.380	7.340	7.380	-	-	0	0	-	6.227	6.194	6.227	-	-	0	-	-0.40%
2013-03-18	0	7.410	7.370	7.410	-	-	0	0	-	6.253	6.219	6.253	-	-	0	-	-2.11%
2013-03-15	0	7.570	7.520	7.570	-	-	0	0	-	6.388	6.346	6.388	-	-	0	-	-1.05%
2013-03-14	0	7.650	7.600	7.650	-	-	0	0	-	6.455	6.413	6.455	-	-	0	-	-0.39%
2013-03-13	0	7.680	7.640	7.680	-	-	0	0	-	6.481	6.447	6.481	-	-	0	-	-1.41%
2013-03-12	0	7.790	7.740	7.790	-	-	0	0	-	6.573	6.531	6.573	-	-	0	-	-1.02%
2013-03-11	0	7.870	7.830	7.870	-	-	0	0	-	6.641	6.607	6.641	-	-	0	-	-1.25%
2013-03-08	0	7.970	7.970	8.010	-	-	0	0	-	6.725	6.725	6.759	-	-	0	-	1.01%
2013-03-07	0	7.890	7.850	7.890	-	-	0	0	-	6.658	6.624	6.658	-	-	0	-	-0.13%
2013-03-06	0	7.900	7.900	7.940	-	-	0	0	-	6.666	6.666	6.700	-	-	0	-	0.89%
2013-03-05	0	7.830	7.790	7.830	7.860	7.860	500	3,930	7.8600	6.607	6.573	6.607	6.633	6.633	593	6.6325	1.16%
2013-03-04	0	7.740	7.700	7.740	-	-	0	0	-	6.531	6.497	6.531	-	-	0	-	-0.90%
2013-03-01	0	7.810	7.810	7.850	-	-	0	0	-	6.590	6.590	6.624	-	-	0	-	0.26%
2013-02-28	0	7.790	7.790	7.830	-	-	0	0	-	6.573	6.573	6.607	-	-	0	-	1.96%
2013-02-27	0	7.640	7.630	7.670	-	-	0	0	-	6.447	6.438	6.472	-	-	0	-	0.00%
2013-02-26	0	7.640	7.590	7.640	-	-	0	0	-	6.447	6.405	6.447	-	-	0	-	-1.42%
2013-02-25	0	7.750	7.700	7.750	-	-	0	0	-	6.540	6.497	6.540	-	-	0	-	0.00%
2013-02-22	0	7.750	7.700	7.750	-	-	0	0	-	6.540	6.497	6.540	-	-	0	-	-1.02%
2013-02-21	0	7.830	7.790	7.830	-	-	0	0	-	6.607	6.573	6.607	-	-	0	-	-2.61%
2013-02-20	0	8.040	8.040	8.080	-	-	0	0	-	6.784	6.784	6.818	-	-	0	-	0.00%
2013-02-19	0	8.040	8.000	8.040	-	-	0	0	-	6.784	6.751	6.784	-	-	0	-	-1.35%
2013-02-18	0	8.150	8.140	8.190	-	-	0	0	-	6.877	6.869	6.911	-	-	0	-	0.00%
2013-02-15	0	8.150	8.150	8.200	-	-	0	0	-	6.877	6.877	6.919	-	-	0	-	0.12%
2013-02-14	0	8.140	8.140	8.180	-	-	0	0	-	6.869	6.869	6.903	-	-	0	-	0.74%
2013-02-08	0	8.080	8.070	8.120	-	-	0	0	-	6.818	6.810	6.852	-	-	0	-	0.00%
2013-02-07	0	8.080	8.030	8.080	-	-	0	0	-	6.818	6.776	6.818	-	-	0	-	0.00%
2013-02-06	0	8.080	8.080	8.120	-	-	0	0	-	6.818	6.818	6.852	-	-	0	-	0.00%
2013-02-05	0	8.080	8.040	8.080	-	-	0	0	-	6.818	6.784	6.818	-	-	0	-	-1.70%
2013-02-04	0	8.220	8.170	8.220	8.230	8.230	6,000	49,380	8.2300	6.936	6.894	6.936	6.945	6.945	7,110	6.9447	1.23%
2013-02-01	0	8.120	8.120	8.170	-	-	0	0	-	6.852	6.852	6.894	-	-	0	-	0.00%
2013-01-31	0	8.120	8.070	8.120	-	-	0	0	-	6.852	6.810	6.852	-	-	0	-	-0.73%
2013-01-30	0	8.180	8.180	8.230	-	-	0	0	-	6.903	6.903	6.945	-	-	0	-	0.99%
2013-01-29	0	8.100	8.100	8.140	-	-	0	0	-	6.835	6.835	6.869	-	-	0	-	0.12%
2013-01-28	0	8.090	8.090	8.140	-	-	0	0	-	6.827	6.827	6.869	-	-	0	-	0.12%
2013-01-25	0	8.080	8.040	8.080	-	-	0	0	-	6.818	6.784	6.818	-	-	0	-	-0.86%
2013-01-24	0	8.150	8.100	8.150	-	-	0	0	-	6.877	6.835	6.877	-	-	0	-	0.00%
2013-01-23	0	8.150	8.140	8.180	-	-	0	0	-	6.877	6.869	6.903	-	-	0	-	0.00%
2013-01-22	0	8.150	8.150	8.200	-	-	0	0	-	6.877	6.877	6.919	-	-	0	-	0.37%
2013-01-21	0	8.120	8.120	8.170	-	-	0	0	-	6.852	6.852	6.894	-	-	0	-	0.37%
2013-01-18	0	8.090	8.090	8.150	8.080	8.090	3,500	28,305	8.0871	6.827	6.827	6.877	6.818	6.827	4,148	6.8242	0.50%
2013-01-17	0	8.050	8.000	8.050	-	-	0	0	-	6.793	6.751	6.793	-	-	0	-	-0.12%
2013-01-16	0	8.060	8.060	8.100	-	-	0	0	-	6.801	6.801	6.835	-	-	0	-	0.37%
2013-01-15	0	8.030	8.030	8.070	-	-	0	0	-	6.776	6.776	6.810	-	-	0	-	0.00%
2013-01-14	0	8.030	8.030	8.080	-	-	0	0	-	6.776	6.776	6.818	-	-	0	-	0.37%
2013-01-11	0	8.000	7.950	8.000	-	-	0	0	-	6.751	6.708	6.751	-	-	0	-	-0.62%
2013-01-10	0	8.050	8.010	8.060	-	-	0	0	-	6.793	6.759	6.801	-	-	0	-	0.00%
2013-01-09	0	8.050	8.030	8.080	-	-	0	0	-	6.793	6.776	6.818	-	-	0	-	0.00%
2013-01-08	0	8.050	8.000	8.050	-	-	0	0	-	6.793	6.751	6.793	-	-	0	-	-0.74%
2013-01-07	0	8.110	8.110	8.160	-	-	0	0	-	6.843	6.843	6.886	-	-	0	-	0.25%
2013-01-04	0	8.090	8.070	8.120	-	-	0	0	-	6.827	6.810	6.852	-	-	0	-	0.00%
2013-01-03	0	8.090	8.090	8.140	-	-	0	0	-	6.827	6.827	6.869	-	-	0	-	1.38%
2013-01-02	0	7.980	7.980	8.030	-	-	0	0	-	6.734	6.734	6.776	-	-	0	-	3.23%
2012-12-31	0	7.730	7.720	7.760	-	-	0	0	-	6.523	6.514	6.548	-	-	0	-	0.91%
2012-12-28	0	7.660	7.660	7.700	-	-	0	0	-	6.464	6.464	6.497	-	-	0	-	0.39%
2012-12-27	0	7.630	7.630	7.670	-	-	0	0	-	6.438	6.438	6.472	-	-	0	-	0.39%
2012-12-24	0	7.600	7.580	7.630	-	-	0	0	-	6.413	6.396	6.438	-	-	0	-	0.00%
2012-12-21	0	7.600	7.570	7.620	-	-	0	0	-	6.413	6.388	6.430	-	-	0	-	0.00%
2012-12-20	0	7.600	7.600	7.650	-	-	0	0	-	6.413	6.413	6.455	-	-	0	-	0.13%
2012-12-19	0	7.590	7.590	7.640	-	-	0	0	-	6.405	6.405	6.447	-	-	0	-	0.26%
2012-12-18	0	7.570	7.530	7.580	-	-	0	0	-	6.388	6.354	6.396	-	-	0	-	0.00%
2012-12-17	0	7.570	7.570	7.610	-	-	0	0	-	6.388	6.388	6.422	-	-	0	-	0.13%
2012-12-14	0	7.560	7.560	7.600	7.560	7.560	1,000	7,560	7.5600	6.379	6.379	6.413	6.379	6.379	1,185	6.3794	-0.40%
2012-12-13	0	7.590	7.550	7.600	-	-	0	0	-	6.405	6.371	6.413	-	-	0	-	0.00%
2012-12-12	0	7.590	7.590	7.640	-	-	0	0	-	6.405	6.405	6.447	-	-	0	-	0.13%
2012-12-11	0	7.580	7.540	7.590	-	-	0	0	-	6.396	6.362	6.405	-	-	0	-	0.00%
2012-12-10	0	7.580	7.580	7.620	-	-	0	0	-	6.396	6.396	6.430	-	-	0	-	0.26%
2012-12-07	0	7.560	7.530	7.570	-	-	0	0	-	6.379	6.354	6.388	-	-	0	-	0.00%
2012-12-06	0	7.560	7.550	7.590	-	-	0	0	-	6.379	6.371	6.405	-	-	0	-	0.00%
2012-12-05	0	7.560	7.560	7.610	-	-	0	0	-	6.379	6.379	6.422	-	-	0	-	2.44%
2012-12-04	0	7.380	7.340	7.380	-	-	0	0	-	6.227	6.194	6.227	-	-	0	-	-0.81%
2012-12-03	0	7.440	7.390	7.440	-	-	0	0	-	6.278	6.236	6.278	-	-	0	-	-0.40%
2012-11-30	0	7.470	7.470	7.520	-	-	0	0	-	6.303	6.303	6.346	-	-	0	-	0.40%
2012-11-29	0	7.440	7.440	7.480	7.430	7.440	3,500	26,015	7.4329	6.278	6.278	6.312	6.270	6.278	4,148	6.2721	0.81%
2012-11-28	0	7.380	7.340	7.380	-	-	0	0	-	6.227	6.194	6.227	-	-	0	-	-0.27%
2012-11-27	0	7.400	7.370	7.420	-	-	0	0	-	6.244	6.219	6.261	-	-	0	-	0.00%
2012-11-26	0	7.400	7.390	7.430	-	-	0	0	-	6.244	6.236	6.270	-	-	0	-	0.00%
2012-11-23	0	7.400	7.400	7.450	-	-	0	0	-	6.244	6.244	6.287	-	-	0	-	0.95%
2012-11-22	0	7.330	7.330	7.370	-	-	0	0	-	6.185	6.185	6.219	-	-	0	-	0.83%
2012-11-21	0	7.270	7.270	7.310	-	-	0	0	-	6.135	6.135	6.168	-	-	0	-	0.41%
2012-11-20	0	7.240	7.200	7.240	-	-	0	0	-	6.109	6.076	6.109	-	-	0	-	-0.82%
2012-11-19	0	7.300	7.230	7.300	-	-	0	0	-	6.160	6.101	6.160	-	-	0	-	-0.14%
2012-11-16	0	7.310	7.230	7.310	-	-	0	0	-	6.168	6.101	6.168	-	-	0	-	-0.27%
2012-11-15	0	7.330	7.260	7.330	-	-	0	0	-	6.185	6.126	6.185	-	-	0	-	-1.48%
2012-11-14	0	7.440	7.410	7.480	-	-	0	0	-	6.278	6.253	6.312	-	-	0	-	0.00%
2012-11-13	0	7.440	7.370	7.440	-	-	0	0	-	6.278	6.219	6.278	-	-	0	-	-0.40%
2012-11-12	0	7.470	7.440	7.520	-	-	0	0	-	6.303	6.278	6.346	-	-	0	-	0.00%
2012-11-09	0	7.470	7.400	7.470	-	-	0	0	-	6.303	6.244	6.303	-	-	0	-	-0.27%
2012-11-08	0	7.490	7.420	7.490	-	-	0	0	-	6.320	6.261	6.320	-	-	0	-	-1.32%
2012-11-07	0	7.590	7.590	7.660	-	-	0	0	-	6.405	6.405	6.464	-	-	0	-	0.53%
2012-11-06	0	7.550	7.550	7.630	-	-	0	0	-	6.371	6.371	6.438	-	-	0	-	0.00%
2012-11-05	0	7.550	7.560	7.630	-	-	0	0	-	6.371	6.379	6.438	-	-	0	-	0.00%
2012-11-02	0	7.550	7.550	7.620	-	-	0	0	-	6.371	6.371	6.430	-	-	0	-	1.62%
2012-11-01	0	7.430	7.430	7.510	-	-	0	0	-	6.270	6.270	6.337	-	-	0	-	1.92%
2012-10-31	0	7.290	7.300	7.380	-	-	0	0	-	6.152	6.160	6.227	-	-	0	-	0.41%
2012-10-30	0	7.260	7.230	7.320	-	-	0	0	-	6.126	6.101	6.177	-	-	0	-	0.00%
2012-10-29	0	7.260	7.230	7.310	-	-	0	0	-	6.126	6.101	6.168	-	-	0	-	0.00%
2012-10-26	0	7.260	7.190	7.270	-	-	0	0	-	6.126	6.067	6.135	-	-	0	-	-1.22%
2012-10-25	0	7.350	7.320	7.390	-	-	0	0	-	6.202	6.177	6.236	-	-	0	-	0.00%
2012-10-24	0	7.350	7.350	7.420	-	-	0	0	-	6.202	6.202	6.261	-	-	0	-	0.27%
2012-10-22	0	7.330	7.330	7.380	-	-	0	0	-	6.185	6.185	6.227	-	-	0	-	0.55%
2012-10-19	0	7.290	7.290	7.360	-	-	0	0	-	6.152	6.152	6.211	-	-	0	-	0.41%
2012-10-18	0	7.260	7.270	7.340	-	-	0	0	-	6.126	6.135	6.194	-	-	0	-	0.55%
2012-10-17	0	7.220	7.220	7.290	-	-	0	0	-	6.092	6.092	6.152	-	-	0	-	1.40%
2012-10-16	0	7.120	7.130	7.200	-	-	0	0	-	6.008	6.017	6.076	-	-	0	-	0.28%
2012-10-15	0	7.100	7.060	7.150	-	-	0	0	-	5.991	5.957	6.033	-	-	0	-	0.00%
2012-10-12	0	7.100	7.100	7.170	-	-	0	0	-	5.991	5.991	6.050	-	-	0	-	0.42%
2012-10-11	0	7.070	7.040	7.110	-	-	0	0	-	5.966	5.941	6.000	-	-	0	-	0.00%
2012-10-10	0	7.070	7.000	7.070	-	-	0	0	-	5.966	5.907	5.966	-	-	0	-	-0.14%
2012-10-09	0	7.080	7.020	7.090	-	-	0	0	-	5.974	5.924	5.983	-	-	0	-	0.00%
2012-10-08	0	7.080	7.060	7.110	-	-	0	0	-	5.974	5.957	6.000	-	-	0	-	0.00%
2012-10-05	0	7.080	7.080	7.150	-	-	0	0	-	5.974	5.974	6.033	-	-	0	-	1.14%
2012-10-04	0	7.000	7.000	7.080	-	-	0	0	-	5.907	5.907	5.974	-	-	0	-	0.29%
2012-10-03	0	6.980	6.980	7.060	-	-	0	0	-	5.890	5.890	5.957	-	-	0	-	0.43%
2012-09-28	0	6.950	6.950	7.030	-	-	0	0	-	5.865	5.865	5.932	-	-	0	-	0.72%
2012-09-27	0	6.900	6.900	6.980	-	-	0	0	-	5.822	5.822	5.890	-	-	0	-	0.00%
2012-09-26	0	6.900	6.840	6.910	-	-	0	0	-	5.822	5.772	5.831	-	-	0	-	-0.58%
2012-09-25	0	6.940	6.930	7.010	-	-	0	0	-	5.856	5.848	5.915	-	-	0	-	0.00%
2012-09-24	0	6.940	6.930	7.000	-	-	0	0	-	5.856	5.848	5.907	-	-	0	-	0.00%
2012-09-21	0	6.940	6.940	7.020	-	-	0	0	-	5.856	5.856	5.924	-	-	0	-	0.00%
2012-09-20	0	6.940	6.870	6.940	-	-	0	0	-	5.856	5.797	5.856	-	-	0	-	-0.86%
2012-09-19	0	7.000	6.940	7.010	-	-	0	0	-	5.907	5.856	5.915	-	-	0	-	0.00%
2012-09-18	0	7.000	6.920	7.000	-	-	0	0	-	5.907	5.839	5.907	-	-	0	-	-0.28%
2012-09-17	0	7.020	7.000	7.080	-	-	0	0	-	5.924	5.907	5.974	-	-	0	-	0.00%
2012-09-14	0	7.020	7.030	7.100	-	-	0	0	-	5.924	5.932	5.991	-	-	0	-	1.74%
2012-09-13	0	6.900	6.850	6.920	-	-	0	0	-	5.822	5.780	5.839	-	-	0	-	0.00%
2012-09-12	0	6.900	6.870	6.940	-	-	0	0	-	5.822	5.797	5.856	-	-	0	-	0.00%
2012-09-11	0	6.900	6.820	6.900	-	-	0	0	-	5.822	5.755	5.822	-	-	0	-	-0.14%
2012-09-10	0	6.910	6.860	6.930	6.910	6.920	5,000	34,575	6.9150	5.831	5.789	5.848	5.831	5.839	5,925	5.8351	0.14%
2012-09-07	0	6.900	6.900	6.970	-	-	0	0	-	5.822	5.822	5.881	-	-	0	-	3.14%
2012-09-06	0	6.690	6.660	6.740	-	-	0	0	-	5.645	5.620	5.687	-	-	0	-	0.00%
2012-09-05	0	6.690	6.630	6.700	-	-	0	0	-	5.645	5.595	5.654	-	-	0	-	-1.62%
2012-09-04	0	6.800	6.720	6.790	-	-	0	0	-	5.738	5.671	5.730	-	-	0	-	-0.58%
2012-09-03	0	6.840	-	-	-	-	0	0	-	5.772	-	-	-	-	0	-	0.00%
2012-08-31	0	6.840	6.780	6.850	-	-	0	0	-	5.772	5.721	5.780	-	-	0	-	-0.15%
2012-08-30	0	6.850	6.780	6.850	-	-	0	0	-	5.780	5.721	5.780	-	-	0	-	-1.58%
2012-08-29	0	6.960	6.880	6.960	-	-	0	0	-	5.873	5.806	5.873	-	-	0	-	-0.14%
2012-08-28	0	6.970	6.910	6.980	-	-	0	0	-	5.881	5.831	5.890	-	-	0	-	0.00%
2012-08-27	0	6.970	6.890	6.980	-	-	0	0	-	5.881	5.814	5.890	-	-	0	-	-0.85%
2012-08-24	0	7.030	6.960	7.030	-	-	0	0	-	5.932	5.873	5.932	-	-	0	-	0.00%
2012-08-23	0	7.030	7.040	7.110	-	-	0	0	-	5.932	5.941	6.000	-	-	0	-	0.29%
2012-08-22	0	7.010	6.940	7.010	-	-	0	0	-	5.915	5.856	5.915	-	-	0	-	-0.14%
2012-08-21	0	7.020	7.020	7.090	-	-	0	0	-	5.924	5.924	5.983	-	-	0	-	1.01%
2012-08-20	0	6.950	6.950	7.020	-	-	0	0	-	5.865	5.865	5.924	-	-	0	-	0.43%
2012-08-17	0	6.920	6.920	6.990	-	-	0	0	-	5.839	5.839	5.898	-	-	0	-	0.87%
2012-08-16	0	6.860	6.830	6.900	-	-	0	0	-	5.789	5.763	5.822	-	-	0	-	0.00%
2012-08-15	0	6.860	6.790	6.860	-	-	0	0	-	5.789	5.730	5.789	-	-	0	-	-1.15%
2012-08-14	0	6.940	6.870	6.940	-	-	0	0	-	5.856	5.797	5.856	-	-	0	-	0.00%
2012-08-13	0	6.940	6.870	6.940	-	-	0	0	-	5.856	5.797	5.856	-	-	0	-	-1.14%
2012-08-10	0	7.020	6.980	7.060	-	-	0	0	-	5.924	5.890	5.957	-	-	0	-	0.00%
2012-08-09	0	7.020	7.030	7.100	-	-	0	0	-	5.924	5.932	5.991	-	-	0	-	0.57%
2012-08-08	0	6.980	6.930	7.000	-	-	0	0	-	5.890	5.848	5.907	-	-	0	-	0.00%
2012-08-07	0	6.980	6.990	7.060	-	-	0	0	-	5.890	5.898	5.957	-	-	0	-	0.29%
2012-08-06	0	6.960	6.960	7.000	-	-	0	0	-	5.873	5.873	5.907	-	-	0	-	1.16%
2012-08-03	0	6.880	6.830	6.900	-	-	0	0	-	5.806	5.763	5.822	-	-	0	-	0.00%
2012-08-02	0	6.880	6.820	6.890	-	-	0	0	-	5.806	5.755	5.814	-	-	0	-	0.00%
2012-08-01	0	6.880	6.880	6.950	-	-	0	0	-	5.806	5.806	5.865	-	-	0	-	0.44%
2012-07-31	0	6.850	6.840	6.910	-	-	0	0	-	5.780	5.772	5.831	-	-	0	-	1.03%
2012-07-30	0	6.780	6.770	6.850	-	-	0	0	-	5.721	5.713	5.780	-	-	0	-	0.59%
2012-07-27	0	6.740	6.740	6.810	-	-	0	0	-	5.687	5.687	5.746	-	-	0	-	1.05%
2012-07-26	0	6.670	6.600	6.670	-	-	0	0	-	5.628	5.569	5.628	-	-	0	-	-0.15%
2012-07-25	0	6.680	6.610	6.690	-	-	0	0	-	5.637	5.578	5.645	-	-	0	-	-1.76%
2012-07-24	0	6.800	6.730	6.810	-	-	0	0	-	5.738	5.679	5.746	-	-	0	-	-0.58%
2012-07-23	0	6.840	6.770	6.840	-	-	0	0	-	5.772	5.713	5.772	-	-	0	-	-2.29%
2012-07-20	0	7.000	6.960	7.030	-	-	0	0	-	5.907	5.873	5.932	-	-	0	-	0.00%
2012-07-19	0	7.000	7.000	7.070	-	-	0	0	-	5.907	5.907	5.966	-	-	0	-	0.29%
2012-07-18	0	6.980	6.890	6.980	-	-	0	0	-	5.890	5.814	5.890	-	-	0	-	-1.55%
2012-07-17	0	7.090	7.040	7.110	-	-	0	0	-	5.983	5.941	6.000	-	-	0	-	0.00%
2012-07-16	0	7.090	7.030	7.110	7.090	7.090	10,000	70,900	7.0900	5.983	5.932	6.000	5.983	5.983	11,851	5.9828	0.00%
2012-07-13	0	7.090	7.020	7.100	-	-	0	0	-	5.983	5.924	5.991	-	-	0	-	0.00%
2012-07-12	0	7.090	7.010	7.090	-	-	0	0	-	5.983	5.915	5.983	-	-	0	-	-1.66%
2012-07-11	0	7.210	7.140	7.220	-	-	0	0	-	6.084	6.025	6.092	-	-	0	-	-0.83%
2012-07-10	0	7.270	7.200	7.270	-	-	0	0	-	6.135	6.076	6.135	-	-	0	-	-0.55%
2012-07-09	0	7.310	7.240	7.310	-	-	0	0	-	6.168	6.109	6.168	-	-	0	-	-1.48%
2012-07-06	0	7.420	7.430	7.510	-	-	0	0	-	6.261	6.270	6.337	-	-	0	-	1.78%
2012-07-05	0	7.290	7.300	7.370	-	-	0	0	-	6.152	6.160	6.219	-	-	0	-	0.28%
2012-07-04	0	7.270	7.270	7.340	-	-	0	0	-	6.135	6.135	6.194	-	-	0	-	0.97%
2012-07-03	0	7.200	7.200	7.270	-	-	0	0	-	6.076	6.076	6.135	-	-	0	-	1.98%
2012-06-29	0	7.060	7.080	7.160	-	-	0	0	-	5.957	5.974	6.042	-	-	0	-	0.86%
2012-06-28	0	7.000	6.930	7.010	-	-	0	0	-	5.907	5.848	5.915	-	-	0	-	-0.14%
2012-06-27	0	7.010	7.010	7.080	-	-	0	0	-	5.915	5.915	5.974	-	-	0	-	0.72%
2012-06-26	0	6.960	6.920	6.990	-	-	0	0	-	5.873	5.839	5.898	-	-	0	-	0.00%
2012-06-25	0	6.960	6.890	6.960	-	-	0	0	-	5.873	5.814	5.873	-	-	0	-	-1.00%
2012-06-22	0	7.030	6.960	7.030	-	-	0	0	-	5.932	5.873	5.932	-	-	0	-	-1.54%
2012-06-21	0	7.140	7.070	7.140	-	-	0	0	-	6.025	5.966	6.025	-	-	0	-	-2.99%
2012-06-20	0	7.360	7.290	7.370	-	-	0	0	-	6.211	6.152	6.219	-	-	0	-	0.00%
2012-06-19	0	7.360	7.290	7.370	7.360	7.360	10,000	73,600	7.3600	6.211	6.152	6.219	6.211	6.211	11,851	6.2106	0.82%
2012-06-18	0	7.300	7.310	7.380	-	-	0	0	-	6.160	6.168	6.227	-	-	0	-	1.11%
2012-06-15	0	7.220	7.220	7.290	-	-	0	0	-	6.092	6.092	6.152	-	-	0	-	0.70%
2012-06-14	0	7.170	7.100	7.170	-	-	0	0	-	6.050	5.991	6.050	-	-	0	-	-0.83%
2012-06-13	0	7.230	7.220	7.290	-	-	0	0	-	6.101	6.092	6.152	-	-	0	-	0.00%
2012-06-12	0	7.230	7.200	7.270	-	-	0	0	-	6.101	6.076	6.135	-	-	0	-	0.00%
2012-06-11	0	7.230	7.220	7.310	-	-	0	0	-	6.101	6.092	6.168	-	-	0	-	2.70%
2012-06-08	0	7.040	7.050	7.120	-	-	0	0	-	5.941	5.949	6.008	-	-	0	-	1.59%
2012-06-07	0	6.930	6.930	7.000	-	-	0	0	-	5.848	5.848	5.907	-	-	0	-	0.43%
2012-06-06	0	6.900	6.900	6.980	-	-	0	0	-	5.822	5.822	5.890	-	-	0	-	0.88%
2012-06-05	0	6.840	6.810	6.880	-	-	0	0	-	5.772	5.746	5.806	-	-	0	-	0.00%
2012-06-04	0	6.840	6.770	6.840	6.840	6.840	2,000	13,680	6.8400	5.772	5.713	5.772	5.772	5.772	2,370	5.7718	-3.39%
2012-06-01	0	7.080	7.000	7.080	-	-	0	0	-	5.974	5.907	5.974	-	-	0	-	-0.84%
2012-05-31	0	7.140	7.060	7.140	-	-	0	0	-	6.025	5.957	6.025	-	-	0	-	-0.28%
2012-05-30	0	7.160	7.120	7.190	-	-	0	0	-	6.042	6.008	6.067	-	-	0	-	0.00%
2012-05-29	0	7.160	7.180	7.250	-	-	0	0	-	6.042	6.059	6.118	-	-	0	-	0.99%
2012-05-28	0	7.090	7.010	7.090	-	-	0	0	-	5.983	5.915	5.983	-	-	0	-	0.00%
2012-05-25	0	7.090	7.010	7.090	-	-	0	0	-	5.983	5.915	5.983	-	-	0	-	-0.14%
2012-05-24	0	7.100	7.030	7.110	-	-	0	0	-	5.991	5.932	6.000	-	-	0	-	-0.70%
2012-05-23	0	7.150	7.090	7.170	-	-	0	0	-	6.033	5.983	6.050	-	-	0	-	0.00%
2012-05-22	0	7.150	7.150	7.230	-	-	0	0	-	6.033	6.033	6.101	-	-	0	-	0.56%
2012-05-21	0	7.110	7.040	7.110	-	-	0	0	-	6.000	5.941	6.000	-	-	0	-	-0.56%
2012-05-18	0	7.150	7.080	7.160	-	-	0	0	-	6.033	5.974	6.042	-	-	0	-	0.00%
2012-05-17	0	7.150	7.150	7.230	-	-	0	0	-	6.033	6.033	6.101	-	-	0	-	0.14%
2012-05-16	0	7.140	7.070	7.140	-	-	0	0	-	6.025	5.966	6.025	-	-	0	-	-3.25%
2012-05-15	0	7.380	7.320	7.400	-	-	0	0	-	6.227	6.177	6.244	-	-	0	-	0.00%
2012-05-14	0	7.380	7.300	7.380	-	-	0	0	-	6.227	6.160	6.227	-	-	0	-	-1.20%
2012-05-11	0	7.470	7.390	7.470	-	-	0	0	-	6.303	6.236	6.303	-	-	0	-	-1.32%
2012-05-10	0	7.570	7.500	7.580	-	-	0	0	-	6.388	6.329	6.396	-	-	0	-	-0.26%
2012-05-09	0	7.590	7.520	7.590	-	-	0	0	-	6.405	6.346	6.405	-	-	0	-	-0.52%
2012-05-08	0	7.630	7.630	7.710	7.610	7.630	15,000	114,300	7.6200	6.438	6.438	6.506	6.422	6.438	17,776	6.4300	0.26%
2012-05-07	0	7.610	7.580	7.660	7.590	7.610	7,500	57,000	7.6000	6.422	6.396	6.464	6.405	6.422	8,888	6.4131	-2.19%
2012-05-04	0	7.780	7.710	7.790	-	-	0	0	-	6.565	6.506	6.573	-	-	0	-	-0.13%
2012-05-03	0	7.790	7.760	7.840	-	-	0	0	-	6.573	6.548	6.616	-	-	0	-	0.00%
2012-05-02	0	7.790	7.790	7.870	-	-	0	0	-	6.573	6.573	6.641	-	-	0	-	0.65%
2012-04-30	0	7.740	7.750	7.830	-	-	0	0	-	6.531	6.540	6.607	-	-	0	-	0.78%
2012-04-27	0	7.680	7.650	7.720	-	-	0	0	-	6.481	6.455	6.514	-	-	0	-	0.00%
2012-04-26	0	7.680	7.660	7.740	7.670	7.680	10,000	76,750	7.6750	6.481	6.464	6.531	6.472	6.481	11,851	6.4764	0.92%
2012-04-25	0	7.610	7.540	7.610	-	-	0	0	-	6.422	6.362	6.422	-	-	0	-	-0.26%
2012-04-24	0	7.630	7.550	7.630	-	-	0	0	-	6.438	6.371	6.438	-	-	0	-	-0.13%
2012-04-23	0	7.640	7.570	7.640	-	-	0	0	-	6.447	6.388	6.447	-	-	0	-	-0.65%
2012-04-20	0	7.690	7.670	7.740	-	-	0	0	-	6.489	6.472	6.531	-	-	0	-	0.00%
2012-04-19	0	7.690	7.690	7.770	-	-	0	0	-	6.489	6.489	6.557	-	-	0	-	0.52%
2012-04-18	0	7.650	7.640	7.720	-	-	0	0	-	6.455	6.447	6.514	-	-	0	-	0.00%
2012-04-17	0	7.650	7.570	7.650	7.730	7.750	15,000	116,075	7.7383	6.455	6.388	6.455	6.523	6.540	17,776	6.5298	0.26%
2012-04-16	0	7.630	7.630	7.710	-	-	0	0	-	6.438	6.438	6.506	-	-	0	-	0.26%
2012-04-13	0	7.610	7.610	7.680	-	-	0	0	-	6.422	6.422	6.481	-	-	0	-	1.06%
2012-04-12	0	7.530	7.500	7.570	7.510	7.530	15,000	112,800	7.5200	6.354	6.329	6.388	6.337	6.354	17,776	6.3456	1.89%
2012-04-11	0	7.390	7.320	7.400	-	-	0	0	-	6.236	6.177	6.244	-	-	0	-	-1.34%
2012-04-10	0	7.490	7.410	7.490	-	-	0	0	-	6.320	6.253	6.320	-	-	0	-	-0.40%
2012-04-05	0	7.520	7.510	7.590	-	-	0	0	-	6.346	6.337	6.405	-	-	0	-	0.00%
2012-04-03	0	7.520	7.520	7.590	-	-	0	0	-	6.346	6.346	6.405	-	-	0	-	1.90%
2012-04-02	0	7.380	7.370	7.450	-	-	0	0	-	6.227	6.219	6.287	-	-	0	-	0.00%
2012-03-30	0	7.380	7.370	7.450	-	-	0	0	-	6.227	6.219	6.287	-	-	0	-	0.00%
2012-03-29	0	7.380	7.300	7.380	-	-	0	0	-	6.227	6.160	6.227	-	-	0	-	-1.34%
2012-03-28	0	7.480	7.410	7.490	-	-	0	0	-	6.312	6.253	6.320	-	-	0	-	-0.27%
2012-03-27	0	7.500	7.510	7.590	-	-	0	0	-	6.329	6.337	6.405	-	-	0	-	0.40%
2012-03-26	0	7.470	7.390	7.470	-	-	0	0	-	6.303	6.236	6.303	-	-	0	-	-0.93%
2012-03-23	0	7.540	7.470	7.540	-	-	0	0	-	6.362	6.303	6.362	-	-	0	-	-0.13%
2012-03-22	0	7.550	7.530	7.600	-	-	0	0	-	6.371	6.354	6.413	-	-	0	-	0.00%
2012-03-21	0	7.550	7.470	7.540	-	-	0	0	-	6.371	6.303	6.362	-	-	0	-	-0.26%
2012-03-20	0	7.570	7.500	7.570	-	-	0	0	-	6.388	6.329	6.388	-	-	0	-	-1.69%
2012-03-19	0	7.700	7.620	7.700	-	-	0	0	-	6.497	6.430	6.497	-	-	0	-	-1.16%
2012-03-16	0	7.790	7.770	7.840	-	-	0	0	-	6.573	6.557	6.616	-	-	0	-	0.00%
2012-03-15	0	7.790	7.760	7.850	-	-	0	0	-	6.573	6.548	6.624	-	-	0	-	0.00%
2012-03-14	0	7.790	7.790	7.860	-	-	0	0	-	6.573	6.573	6.633	-	-	0	-	0.91%
2012-03-13	0	7.720	7.720	7.800	-	-	0	0	-	6.514	6.514	6.582	-	-	0	-	0.26%
2012-03-12	0	7.700	7.700	7.780	-	-	0	0	-	6.497	6.497	6.565	-	-	0	-	0.00%
2012-03-09	0	7.700	7.700	7.770	-	-	0	0	-	6.497	6.497	6.557	-	-	0	-	0.92%
2012-03-08	0	7.630	7.630	7.700	-	-	0	0	-	6.438	6.438	6.497	-	-	0	-	1.60%
2012-03-07	0	7.510	7.440	7.510	-	-	0	0	-	6.337	6.278	6.337	-	-	0	-	0.00%
2012-03-06	0	7.510	7.440	7.520	-	-	0	0	-	6.337	6.278	6.346	-	-	0	-	-2.72%
2012-03-05	0	7.720	7.640	7.720	-	-	0	0	-	6.514	6.447	6.514	-	-	0	-	-0.13%
2012-03-02	0	7.730	7.730	7.800	-	-	0	0	-	6.523	6.523	6.582	-	-	0	-	1.05%
2012-03-01	0	7.650	7.570	7.650	-	-	0	0	-	6.455	6.388	6.455	-	-	0	-	-1.42%
2012-02-29	0	7.760	7.760	7.850	-	-	0	0	-	6.548	6.548	6.624	-	-	0	-	0.65%
2012-02-28	0	7.710	7.710	7.790	-	-	0	0	-	6.506	6.506	6.573	-	-	0	-	0.65%
2012-02-27	0	7.660	7.580	7.660	-	-	0	0	-	6.464	6.396	6.464	-	-	0	-	-0.13%
2012-02-24	0	7.670	7.620	7.700	-	-	0	0	-	6.472	6.430	6.497	-	-	0	-	0.00%
2012-02-23	0	7.670	7.620	7.710	-	-	0	0	-	6.472	6.430	6.506	-	-	0	-	0.00%
2012-02-22	0	7.670	7.670	7.760	-	-	0	0	-	6.472	6.472	6.548	-	-	0	-	1.72%
2012-02-21	0	7.540	7.480	7.570	-	-	0	0	-	6.362	6.312	6.388	-	-	0	-	0.00%
2012-02-20	0	7.540	7.530	7.620	-	-	0	0	-	6.362	6.354	6.430	-	-	0	-	1.34%
2012-02-17	0	7.440	7.410	7.500	-	-	0	0	-	6.278	6.253	6.329	-	-	0	-	0.00%
2012-02-16	0	7.440	7.360	7.440	-	-	0	0	-	6.278	6.211	6.278	-	-	0	-	-0.40%
2012-02-15	0	7.470	7.410	7.490	7.470	7.470	1,000	7,470	7.4700	6.303	6.253	6.320	6.303	6.303	1,185	6.3034	1.22%
2012-02-14	0	7.380	7.290	7.380	-	-	0	0	-	6.227	6.152	6.227	-	-	0	-	-0.27%
2012-02-13	0	7.400	7.310	7.400	-	-	0	0	-	6.244	6.168	6.244	-	-	0	-	-0.94%
2012-02-10	0	7.470	7.400	7.480	-	-	0	0	-	6.303	6.244	6.312	-	-	0	-	-1.06%
2012-02-09	0	7.550	7.530	7.610	-	-	0	0	-	6.371	6.354	6.422	-	-	0	-	0.00%
2012-02-08	0	7.550	7.550	7.640	-	-	0	0	-	6.371	6.371	6.447	-	-	0	-	2.44%
2012-02-07	0	7.370	7.310	7.390	-	-	0	0	-	6.219	6.168	6.236	-	-	0	-	0.00%
2012-02-06	0	7.370	7.330	7.420	-	-	0	0	-	6.219	6.185	6.261	-	-	0	-	0.00%
2012-02-03	0	7.370	7.370	7.460	-	-	0	0	-	6.219	6.219	6.295	-	-	0	-	0.55%
2012-02-02	0	7.330	7.340	7.420	-	-	0	0	-	6.185	6.194	6.261	-	-	0	-	2.09%
2012-02-01	0	7.180	7.150	7.240	-	-	0	0	-	6.059	6.033	6.109	-	-	0	-	0.00%
2012-01-31	0	7.180	7.190	7.280	-	-	0	0	-	6.059	6.067	6.143	-	-	0	-	0.14%
2012-01-30	0	7.170	7.080	7.170	-	-	0	0	-	6.050	5.974	6.050	-	-	0	-	-1.65%
2012-01-27	0	7.290	7.250	7.340	-	-	0	0	-	6.152	6.118	6.194	-	-	0	-	0.00%
2012-01-26	0	7.290	7.300	7.390	-	-	0	0	-	6.152	6.160	6.236	-	-	0	-	0.55%
2012-01-20	0	7.250	7.220	7.310	-	-	0	0	-	6.118	6.092	6.168	-	-	0	-	0.00%
2012-01-19	0	7.250	7.250	7.340	-	-	0	0	-	6.118	6.118	6.194	-	-	0	-	1.83%
2012-01-18	0	7.120	7.130	7.210	-	-	0	0	-	6.008	6.017	6.084	-	-	0	-	0.71%
2012-01-17	0	7.070	7.050	7.130	7.070	7.070	4,000	28,280	7.0700	5.966	5.949	6.017	5.966	5.966	4,740	5.9659	2.76%
2012-01-16	0	6.880	6.790	6.880	-	-	0	0	-	5.806	5.730	5.806	-	-	0	-	-0.29%
2012-01-13	0	6.900	6.890	6.980	-	-	0	0	-	5.822	5.814	5.890	-	-	0	-	0.00%
2012-01-12	0	6.900	6.880	6.970	-	-	0	0	-	5.822	5.806	5.881	-	-	0	-	0.00%
2012-01-11	0	6.900	6.910	6.990	-	-	0	0	-	5.822	5.831	5.898	-	-	0	-	1.32%
2012-01-10	0	6.810	6.800	6.880	-	-	0	0	-	5.746	5.738	5.806	-	-	0	-	1.64%
2012-01-09	0	6.700	6.700	6.780	-	-	0	0	-	5.654	5.654	5.721	-	-	0	-	0.30%
2012-01-06	0	6.680	6.600	6.680	-	-	0	0	-	5.637	5.569	5.637	-	-	0	-	-2.20%
2012-01-05	0	6.830	-	-	-	-	0	0	-	5.763	-	-	-	-	0	-	-0.73%
2012-01-04	0	6.880	6.790	6.880	-	-	0	0	-	5.806	5.730	5.806	-	-	0	-	-0.58%
2012-01-03	0	6.920	6.930	7.010	-	-	0	0	-	5.839	5.848	5.915	-	-	0	-	0.29%
2011-12-30	0	6.900	6.820	6.910	-	-	0	0	-	5.822	5.755	5.831	-	-	0	-	0.00%
2011-12-29	0	6.900	6.810	6.890	-	-	0	0	-	5.822	5.746	5.814	-	-	0	-	-0.86%
2011-12-28	0	6.960	6.880	6.970	-	-	0	0	-	5.873	5.806	5.881	-	-	0	-	0.00%
2011-12-23	0	6.960	-	-	-	-	0	0	-	5.873	-	-	-	-	0	-	1.61%
2011-12-22	0	6.850	6.860	6.950	-	-	0	0	-	5.780	5.789	5.865	-	-	0	-	0.00%
2011-12-21	0	6.850	6.850	6.930	-	-	0	0	-	5.780	5.780	5.848	-	-	0	-	0.44%
2011-12-20	0	6.820	-	-	-	-	0	0	-	5.755	-	-	-	-	0	-	0.00%
2011-12-19	0	6.820	6.730	6.820	-	-	0	0	-	5.755	5.679	5.755	-	-	0	-	-1.45%
2011-12-16	0	6.920	6.930	7.020	6.790	6.790	2,000	13,580	6.7900	5.839	5.848	5.924	5.730	5.730	2,370	5.7296	0.87%
2011-12-15	0	6.860	6.770	6.860	-	-	0	0	-	5.789	5.713	5.789	-	-	0	-	-1.44%
2011-12-14	0	6.960	6.880	6.970	-	-	0	0	-	5.873	5.806	5.881	-	-	0	-	-0.57%
2011-12-13	0	7.000	6.930	7.010	-	-	0	0	-	5.907	5.848	5.915	-	-	0	-	-0.85%
2011-12-12	0	7.060	6.980	7.070	-	-	0	0	-	5.957	5.890	5.966	-	-	0	-	-0.42%
2011-12-09	0	7.090	7.000	7.090	-	-	0	0	-	5.983	5.907	5.983	-	-	0	-	-2.61%
2011-12-08	0	7.280	7.190	7.280	-	-	0	0	-	6.143	6.067	6.143	-	-	0	-	-0.41%
2011-12-07	0	7.310	7.250	7.340	-	-	0	0	-	6.168	6.118	6.194	-	-	0	-	0.00%
2011-12-06	0	7.310	7.230	7.310	-	-	0	0	-	6.168	6.101	6.168	-	-	0	-	-0.54%
2011-12-05	0	7.350	7.350	7.430	-	-	0	0	-	6.202	6.202	6.270	-	-	0	-	0.27%
2011-12-02	0	7.330	7.330	7.420	7.260	7.350	4,000	29,150	7.2875	6.185	6.185	6.261	6.126	6.202	4,740	6.1494	-1.21%
2011-12-01	0	7.420	7.330	7.420	7.390	7.420	11,000	81,430	7.4027	6.261	6.185	6.261	6.236	6.261	13,036	6.2466	6.15%
2011-11-30	0	6.990	6.910	6.990	-	-	0	0	-	5.898	5.831	5.898	-	-	0	-	-0.85%
2011-11-29	0	7.050	7.040	7.120	-	-	0	0	-	5.949	5.941	6.008	-	-	0	-	2.47%
2011-11-28	0	6.880	6.870	6.960	-	-	0	0	-	5.806	5.797	5.873	-	-	0	-	1.18%
2011-11-25	0	6.800	6.720	6.800	-	-	0	0	-	5.738	5.671	5.738	-	-	0	-	-0.15%
2011-11-24	0	6.810	6.800	6.880	-	-	0	0	-	5.746	5.738	5.806	-	-	0	-	0.00%
2011-11-23	0	6.810	6.730	6.820	-	-	0	0	-	5.746	5.679	5.755	-	-	0	-	-1.45%
2011-11-22	0	6.910	6.860	6.930	-	-	0	0	-	5.831	5.789	5.848	-	-	0	-	0.00%
2011-11-21	0	6.910	6.830	6.910	-	-	0	0	-	5.831	5.763	5.831	-	-	0	-	-0.58%
2011-11-18	0	6.950	6.940	7.020	6.950	7.030	1,000	6,990	6.9900	5.865	5.856	5.924	5.865	5.932	1,185	5.8984	-4.27%
2011-11-17	0	7.260	7.190	7.280	-	-	0	0	-	6.126	6.067	6.143	-	-	0	-	-0.41%
2011-11-16	0	7.290	7.210	7.300	-	-	0	0	-	6.152	6.084	6.160	-	-	0	-	-1.75%
2011-11-15	0	7.420	7.340	7.440	-	-	0	0	-	6.261	6.194	6.278	-	-	0	-	0.00%
2011-11-14	0	7.420	7.420	7.500	-	-	0	0	-	6.261	6.261	6.329	-	-	0	-	1.92%
2011-11-11	0	7.280	7.220	7.290	-	-	0	0	-	6.143	6.092	6.152	-	-	0	-	0.00%
2011-11-10	0	7.280	7.180	7.280	-	-	0	0	-	6.143	6.059	6.143	-	-	0	-	-3.58%
2011-11-09	0	7.550	7.550	7.640	-	-	0	0	-	6.371	6.371	6.447	-	-	0	-	0.00%
2011-11-08	0	7.550	7.460	7.550	-	-	0	0	-	6.371	6.295	6.371	-	-	0	-	-1.05%
2011-11-07	0	7.630	7.640	7.690	-	-	0	0	-	6.438	6.447	6.489	-	-	0	-	0.00%
2011-11-04	0	7.630	7.590	7.750	-	-	2,000	15,660	7.8300	6.438	6.405	6.540	-	-	2,370	6.6072	1.06%
2011-11-03	0	7.550	7.460	7.560	-	-	0	0	-	6.371	6.295	6.379	-	-	0	-	-0.40%
2011-11-02	0	7.580	7.580	7.680	-	-	0	0	-	6.396	6.396	6.481	-	-	0	-	0.53%
2011-11-01	0	7.540	7.450	7.550	-	-	0	0	-	6.362	6.287	6.371	-	-	0	-	-3.08%
2011-10-31	0	7.780	7.660	7.770	-	-	0	0	-	6.565	6.464	6.557	-	-	0	-	-0.38%
2011-10-28	0	7.810	7.800	7.900	-	-	0	0	-	6.590	6.582	6.666	-	-	0	-	1.17%
2011-10-27	0	7.720	7.710	7.820	-	-	0	0	-	6.514	6.506	6.599	-	-	0	-	6.19%
2011-10-26	0	7.270	7.260	7.360	-	-	0	0	-	6.135	6.126	6.211	-	-	0	-	1.11%
2011-10-25	0	7.190	7.190	7.290	-	-	0	0	-	6.067	6.067	6.152	-	-	0	-	0.56%
2011-10-24	0	7.150	7.140	7.250	-	-	0	0	-	6.033	6.025	6.118	-	-	0	-	3.32%
2011-10-21	0	6.920	6.860	6.960	6.920	6.920	10,000	69,200	6.9200	5.839	5.789	5.873	5.839	5.839	11,851	5.8393	0.14%
2011-10-20	0	6.910	6.830	6.910	-	-	0	0	-	5.831	5.763	5.831	-	-	0	-	-1.43%
2011-10-19	0	7.010	6.960	7.050	-	-	0	0	-	5.915	5.873	5.949	-	-	0	-	0.00%
2011-10-18	0	7.010	6.930	7.010	-	-	0	0	-	5.915	5.848	5.915	-	-	0	-	-5.27%
2011-10-17	0	7.400	7.400	7.490	-	-	0	0	-	6.244	6.244	6.320	-	-	0	-	2.64%
2011-10-14	0	7.210	7.140	7.210	-	-	0	0	-	6.084	6.025	6.084	-	-	0	-	-1.77%
2011-10-13	0	7.340	7.330	7.420	-	-	0	0	-	6.194	6.185	6.261	-	-	0	-	3.97%
2011-10-12	0	7.060	7.060	7.140	-	-	0	0	-	5.957	5.957	6.025	-	-	0	-	2.92%
2011-10-11	0	6.860	6.860	6.950	-	-	0	0	-	5.789	5.789	5.865	-	-	0	-	2.08%
2011-10-10	0	6.720	6.670	6.770	-	-	0	0	-	5.671	5.628	5.713	-	-	0	-	0.00%
2011-10-07	0	6.720	6.710	6.810	-	-	0	0	-	5.671	5.662	5.746	-	-	0	-	5.83%
2011-10-06	0	6.350	6.350	6.440	-	-	0	0	-	5.358	5.358	5.434	-	-	0	-	7.08%
2011-10-04	0	5.930	5.850	5.940	-	-	0	0	-	5.004	4.936	5.012	-	-	0	-	-3.73%
2011-10-03	0	6.160	6.070	6.180	-	-	0	0	-	5.198	5.122	5.215	-	-	0	-	-7.51%
2011-09-30	0	6.660	6.560	6.650	-	-	0	0	-	5.620	5.536	5.611	-	-	0	-	-2.92%
2011-09-28	0	6.860	6.860	6.960	-	-	0	0	-	5.789	5.789	5.873	-	-	0	-	1.33%
2011-09-27	0	6.770	6.780	6.870	-	-	0	0	-	5.713	5.721	5.797	-	-	0	-	3.36%
2011-09-26	0	6.550	6.460	6.550	-	-	0	0	-	5.527	5.451	5.527	-	-	0	-	-6.03%
2011-09-23	0	6.970	6.890	6.970	-	-	0	0	-	5.881	5.814	5.881	-	-	0	-	-1.41%
2011-09-22	0	7.070	6.980	7.080	-	-	0	0	-	5.966	5.890	5.974	-	-	0	-	-6.23%
2011-09-21	0	7.540	7.450	7.540	-	-	0	0	-	6.362	6.287	6.362	-	-	0	-	-1.18%
2011-09-20	0	7.630	7.550	7.640	-	-	0	0	-	6.438	6.371	6.447	-	-	0	-	-0.78%
2011-09-19	0	7.690	7.610	7.700	-	-	0	0	-	6.489	6.422	6.497	-	-	0	-	-2.53%
2011-09-16	0	7.890	7.880	7.970	-	-	0	0	-	6.658	6.649	6.725	-	-	0	-	0.90%
2011-09-15	0	7.820	7.730	7.840	-	-	0	0	-	6.599	6.523	6.616	-	-	0	-	-0.13%
2011-09-14	0	7.830	7.750	7.830	-	-	0	0	-	6.607	6.540	6.607	-	-	0	-	-1.51%
2011-09-12	0	7.950	7.870	7.950	-	-	0	0	-	6.708	6.641	6.708	-	-	0	-	-4.79%
2011-09-09	0	8.350	8.270	8.360	-	-	0	0	-	7.046	6.978	7.054	-	-	0	-	-0.48%
2011-09-08	0	8.390	8.300	8.390	-	-	0	0	-	7.080	7.004	7.080	-	-	0	-	-0.36%
2011-09-07	0	8.420	8.420	8.510	-	-	0	0	-	7.105	7.105	7.181	-	-	0	-	0.84%
2011-09-06	0	8.350	8.270	8.360	-	-	0	0	-	7.046	6.978	7.054	-	-	0	-	-0.83%
2011-09-05	0	8.420	8.330	8.420	-	-	0	0	-	7.105	7.029	7.105	-	-	0	-	-2.32%
2011-09-02	0	8.620	8.530	8.630	-	-	0	0	-	7.274	7.198	7.282	-	-	0	-	-0.12%
2011-09-01	0	8.630	8.620	8.710	-	-	0	0	-	7.282	7.274	7.350	-	-	0	-	1.77%
2011-08-31	0	8.480	8.480	8.570	-	-	0	0	-	7.156	7.156	7.232	-	-	0	-	1.31%
2011-08-30	0	8.370	8.360	8.450	-	-	0	0	-	7.063	7.054	7.130	-	-	0	-	1.33%
2011-08-29	0	8.260	8.260	8.340	-	-	0	0	-	6.970	6.970	7.038	-	-	0	-	0.61%
2011-08-26	0	8.210	8.170	8.260	-	-	0	0	-	6.928	6.894	6.970	-	-	0	-	0.00%
2011-08-25	0	8.210	8.210	8.290	-	-	0	0	-	6.928	6.928	6.995	-	-	0	-	0.49%
2011-08-24	0	8.170	8.090	8.170	-	-	0	0	-	6.894	6.827	6.894	-	-	0	-	-0.97%
2011-08-23	0	8.250	8.240	8.330	-	-	0	0	-	6.962	6.953	7.029	-	-	0	-	0.00%
2011-08-22	0	8.250	8.170	8.260	-	-	0	0	-	6.962	6.894	6.970	-	-	0	-	-2.37%
2011-08-19	0	8.450	8.370	8.460	-	-	0	0	-	7.130	7.063	7.139	-	-	0	-	-3.87%
2011-08-18	0	8.790	8.710	8.810	-	-	0	0	-	7.417	7.350	7.434	-	-	0	-	-2.55%
2011-08-17	0	9.020	8.870	9.040	-	-	0	0	-	7.611	7.485	7.628	-	-	0	-	0.00%
2011-08-16	0	9.020	8.970	9.070	-	-	0	0	-	7.611	7.569	7.654	-	-	0	-	0.00%
2011-08-15	0	9.020	9.020	9.110	-	-	0	0	-	7.611	7.611	7.687	-	-	0	-	3.32%
2011-08-12	0	8.730	8.720	8.820	-	-	0	0	-	7.367	7.358	7.443	-	-	0	-	0.46%
2011-08-11	0	8.690	8.630	8.720	-	-	0	0	-	7.333	7.282	7.358	-	-	0	-	0.00%
2011-08-10	0	8.690	8.690	8.780	-	-	0	0	-	7.333	7.333	7.409	-	-	0	-	0.70%
2011-08-09	0	8.630	8.540	8.640	8.420	8.670	13,500	114,545	8.4848	7.282	7.206	7.291	7.105	7.316	15,998	7.1597	-3.25%
2011-08-08	0	8.920	8.860	8.920	-	-	0	0	-	7.527	7.476	7.527	-	-	0	-	-2.30%
2011-08-05	0	9.130	9.060	9.130	-	-	0	0	-	7.704	7.645	7.704	-	-	0	-	-4.40%
2011-08-04	0	9.550	9.480	9.550	-	-	0	0	-	8.059	8.000	8.059	-	-	0	-	-0.52%
2011-08-03	0	9.600	9.550	9.600	-	-	0	0	-	8.101	8.059	8.101	-	-	0	-	-1.13%
2011-08-02	0	9.710	9.660	9.720	-	-	0	0	-	8.194	8.151	8.202	-	-	0	-	-0.61%
2011-08-01	0	9.770	9.770	9.830	-	-	0	0	-	8.244	8.244	8.295	-	-	0	-	0.41%
2011-07-29	0	9.730	9.660	9.720	-	-	0	0	-	8.210	8.151	8.202	-	-	0	-	-0.41%
2011-07-28	0	9.770	9.760	9.810	-	-	0	0	-	8.244	8.236	8.278	-	-	0	-	0.00%
2011-07-27	0	9.770	9.770	9.820	-	-	0	0	-	8.244	8.244	8.286	-	-	0	-	0.41%
2011-07-26	0	9.730	9.730	9.780	-	-	0	0	-	8.210	8.210	8.253	-	-	0	-	1.04%
2011-07-25	0	9.630	9.580	9.630	-	-	0	0	-	8.126	8.084	8.126	-	-	0	-	-0.72%
2011-07-22	0	9.700	9.690	9.750	-	-	0	0	-	8.185	8.177	8.227	-	-	0	-	0.94%
2011-07-21	0	9.610	9.550	9.610	-	-	0	0	-	8.109	8.059	8.109	-	-	0	-	-0.10%
2011-07-20	0	9.620	9.610	9.670	-	-	0	0	-	8.118	8.109	8.160	-	-	0	-	0.00%
2011-07-19	0	9.620	9.570	9.630	-	-	0	0	-	8.118	8.075	8.126	-	-	0	-	-0.31%
2011-07-18	0	9.650	9.590	9.650	-	-	0	0	-	8.143	8.092	8.143	-	-	0	-	-0.92%
2011-07-15	0	9.740	9.700	9.770	9.740	9.740	1,000	9,740	9.7400	8.219	8.185	8.244	8.219	8.219	1,185	8.2189	0.52%
2011-07-14	0	9.690	9.690	9.750	-	-	0	0	-	8.177	8.177	8.227	-	-	0	-	0.10%
2011-07-13	0	9.680	9.680	9.750	-	-	0	0	-	8.168	8.168	8.227	-	-	0	-	1.26%
2011-07-12	0	9.560	9.490	9.560	-	-	0	0	-	8.067	8.008	8.067	-	-	0	-	-3.92%
2011-07-11	0	9.950	9.870	9.950	-	-	0	0	-	8.396	8.329	8.396	-	-	0	-	-0.70%
2011-07-08	0	10.02	10.00	10.12	-	-	0	0	-	8.455	8.438	8.540	-	-	0	-	0.00%
2011-07-07	0	10.02	10.02	10.14	-	-	0	0	-	8.455	8.455	8.556	-	-	0	-	0.00%
2011-07-06	0	10.02	10.00	10.14	-	-	0	0	-	8.455	8.438	8.556	-	-	0	-	0.00%
2011-07-05	0	10.02	10.02	10.14	-	-	0	0	-	8.455	8.455	8.556	-	-	0	-	0.30%
2011-07-04	0	9.990	-	-	-	-	0	0	-	8.430	-	-	-	-	0	-	2.15%
2011-06-30	0	9.780	9.770	9.810	-	-	0	0	-	8.253	8.244	8.278	-	-	0	-	1.56%
2011-06-29	0	9.630	9.630	9.670	-	-	0	0	-	8.126	8.126	8.160	-	-	0	-	0.00%
2011-06-28	0	9.630	9.610	9.650	-	-	0	0	-	8.126	8.109	8.143	-	-	0	-	0.00%
2011-06-27	0	9.630	9.580	9.620	9.630	9.630	1,000	9,630	9.6300	8.126	8.084	8.118	8.126	8.126	1,185	8.1261	-0.41%
2011-06-24	0	9.670	9.670	9.710	-	-	0	0	-	8.160	8.160	8.194	-	-	0	-	2.00%
2011-06-23	0	9.480	9.440	9.480	-	-	0	0	-	8.000	7.966	8.000	-	-	0	-	-0.73%
2011-06-22	0	9.550	9.510	9.550	9.580	9.580	3,500	33,530	9.5800	8.059	8.025	8.059	8.084	8.084	4,148	8.0839	1.38%
2011-06-21	0	9.420	9.420	9.460	-	-	0	0	-	7.949	7.949	7.983	-	-	0	-	1.40%
2011-06-20	0	9.290	9.280	9.330	-	-	0	0	-	7.839	7.831	7.873	-	-	0	-	0.32%
2011-06-17	0	9.260	9.230	9.270	-	-	0	0	-	7.814	7.789	7.822	-	-	0	-	-1.28%
2011-06-16	0	9.380	-	-	-	-	0	0	-	7.915	-	-	-	-	0	-	-1.68%
2011-06-15	0	9.540	9.500	9.540	-	-	0	0	-	8.050	8.016	8.050	-	-	0	-	0.00%
2011-06-14	0	9.540	9.480	9.520	-	-	0	0	-	8.050	8.000	8.033	-	-	0	-	-0.21%
2011-06-13	0	9.560	9.520	9.560	-	-	0	0	-	8.067	8.033	8.067	-	-	0	-	-0.10%
2011-06-10	0	9.570	9.530	9.570	-	-	0	0	-	8.075	8.042	8.075	-	-	0	-	-1.24%
2011-06-09	0	9.690	9.640	9.680	-	-	0	0	-	8.177	8.135	8.168	-	-	0	-	-0.92%
2011-06-08	0	9.780	9.740	9.780	-	-	0	0	-	8.253	8.219	8.253	-	-	0	-	-1.01%
2011-06-07	0	9.880	-	-	-	-	0	0	-	8.337	-	-	-	-	0	-	-0.90%
2011-06-03	0	9.970	9.920	9.960	-	-	0	0	-	8.413	8.371	8.405	-	-	0	-	-0.50%
2011-06-02	0	10.02	9.970	10.02	-	-	0	0	-	8.455	8.413	8.455	-	-	0	-	-0.60%
2011-06-01	0	10.08	10.08	10.16	-	-	0	0	-	8.506	8.506	8.573	-	-	0	-	0.40%
2011-05-31	0	10.04	10.04	10.12	-	-	0	0	-	8.472	8.472	8.540	-	-	0	-	1.62%
2011-05-30	0	9.880	-	-	-	-	0	0	-	8.337	-	-	-	-	0	-	0.00%
2011-05-27	0	9.880	-	-	-	-	0	0	-	8.337	-	-	-	-	0	-	0.00%
2011-05-26	0	9.880	9.840	9.880	-	-	0	0	-	8.337	8.303	8.337	-	-	0	-	-0.10%
2011-05-25	0	9.890	9.860	9.900	-	-	0	0	-	8.345	8.320	8.354	-	-	0	-	-0.50%
2011-05-24	0	9.940	9.910	9.950	-	-	0	0	-	8.388	8.362	8.396	-	-	0	-	0.00%
2011-05-23	0	9.940	9.900	9.940	-	-	0	0	-	8.388	8.354	8.388	-	-	0	-	-1.58%
2011-05-20	0	10.10	10.10	10.18	-	-	0	0	-	8.523	8.523	8.590	-	-	0	-	0.40%
2011-05-19	0	10.06	10.06	10.14	-	-	0	0	-	8.489	8.489	8.556	-	-	0	-	0.00%
2011-05-18	0	10.06	10.06	10.14	-	-	0	0	-	8.489	8.489	8.556	-	-	0	-	0.60%
2011-05-17	0	10.00	10.00	10.08	-	-	0	0	-	8.438	8.438	8.506	-	-	0	-	0.00%
2011-05-16	0	10.00	9.990	10.06	-	-	0	0	-	8.438	8.430	8.489	-	-	0	-	0.00%
2011-05-13	0	10.00	10.00	10.08	-	-	0	0	-	8.438	8.438	8.506	-	-	0	-	0.40%
2011-05-12	0	9.960	9.920	9.960	-	-	0	0	-	8.405	8.371	8.405	-	-	0	-	-0.30%
2011-05-11	0	9.990	9.990	10.06	-	-	0	0	-	8.430	8.430	8.489	-	-	0	-	0.20%
2011-05-09	0	9.970	9.970	10.02	-	-	0	0	-	8.413	8.413	8.455	-	-	0	-	1.32%
2011-05-06	0	9.840	9.840	9.880	-	-	0	0	-	8.303	8.303	8.337	-	-	0	-	0.20%
2011-05-05	0	9.820	9.790	9.830	-	-	0	0	-	8.286	8.261	8.295	-	-	0	-	-0.20%
2011-05-04	0	9.840	9.800	9.840	-	-	0	0	-	8.303	8.270	8.303	-	-	0	-	-1.60%
2011-05-03	0	10.00	9.950	9.990	-	-	0	0	-	8.438	8.396	8.430	-	-	0	-	-0.60%
2011-04-29	0	10.06	-	-	-	-	0	0	-	8.489	-	-	-	-	0	-	0.00%
2011-04-28	0	10.06	9.990	10.06	-	-	0	0	-	8.489	8.430	8.489	-	-	0	-	-0.40%
2011-04-27	0	10.10	10.02	10.10	-	-	0	0	-	8.523	8.455	8.523	-	-	0	-	-0.79%
2011-04-26	0	10.18	10.14	10.22	-	-	0	0	-	8.590	8.556	8.624	-	-	0	-	0.00%
2011-04-21	0	10.18	10.18	10.26	-	-	0	0	-	8.590	8.590	8.658	-	-	0	-	0.99%
2011-04-20	0	10.08	10.08	10.16	-	-	0	0	-	8.506	8.506	8.573	-	-	0	-	1.10%
2011-04-19	0	9.970	9.930	9.970	-	-	0	0	-	8.413	8.379	8.413	-	-	0	-	-0.50%
2011-04-18	0	10.02	9.990	10.06	-	-	0	0	-	8.455	8.430	8.489	-	-	0	-	0.00%
2011-04-15	0	10.02	10.02	10.10	-	-	0	0	-	8.455	8.455	8.523	-	-	0	-	0.30%
2011-04-14	0	9.990	9.990	10.06	-	-	0	0	-	8.430	8.430	8.489	-	-	0	-	0.60%
2011-04-13	0	9.930	9.940	9.980	-	-	0	0	-	8.379	8.388	8.421	-	-	0	-	0.71%
2011-04-12	0	9.860	9.820	9.860	-	-	0	0	-	8.320	8.286	8.320	-	-	0	-	-1.10%
2011-04-11	0	9.970	9.940	9.980	-	-	0	0	-	8.413	8.388	8.421	-	-	0	-	0.00%
2011-04-08	0	9.970	9.970	10.02	-	-	0	0	-	8.413	8.413	8.455	-	-	0	-	0.91%
2011-04-07	0	9.880	9.880	9.920	-	-	0	0	-	8.337	8.337	8.371	-	-	0	-	0.30%
2011-04-06	0	9.850	9.850	9.890	-	-	0	0	-	8.312	8.312	8.345	-	-	0	-	1.34%
2011-04-04	0	9.720	9.720	9.760	-	-	0	0	-	8.202	8.202	8.236	-	-	0	-	2.21%
2011-04-01	0	9.510	9.520	9.560	-	-	0	0	-	8.025	8.033	8.067	-	-	0	-	1.28%
2011-03-31	0	9.390	9.390	9.430	-	-	0	0	-	7.924	7.924	7.957	-	-	0	-	0.00%
2011-03-30	0	9.390	9.390	9.430	-	-	0	0	-	7.924	7.924	7.957	-	-	0	-	1.19%
2011-03-29	0	9.280	9.240	9.280	-	-	0	0	-	7.831	7.797	7.831	-	-	0	-	-0.75%
2011-03-28	0	9.350	9.320	9.360	-	-	0	0	-	7.890	7.864	7.898	-	-	0	-	0.00%
2011-03-25	0	9.350	-	-	-	-	0	0	-	7.890	-	-	-	-	0	-	0.00%
2011-03-24	0	9.350	9.350	9.390	-	-	0	0	-	7.890	7.890	7.924	-	-	0	-	1.19%
2011-03-23	0	9.240	-	-	-	-	0	0	-	7.797	-	-	-	-	0	-	0.00%
2011-03-22	0	9.240	-	-	-	-	0	0	-	7.797	-	-	-	-	0	-	1.09%
2011-03-21	0	9.140	9.150	9.190	-	-	0	0	-	7.713	7.721	7.755	-	-	0	-	1.78%
2011-03-18	0	8.980	8.980	9.020	-	-	0	0	-	7.578	7.578	7.611	-	-	0	-	0.34%
2011-03-17	0	8.950	8.910	8.950	-	-	0	0	-	7.552	7.519	7.552	-	-	0	-	-3.03%
2011-03-16	0	9.230	9.240	9.280	-	-	0	0	-	7.789	7.797	7.831	-	-	0	-	0.00%
2011-03-15	0	9.230	9.190	9.230	-	-	0	0	-	7.789	7.755	7.789	-	-	0	-	-2.33%
2011-03-14	0	9.450	9.440	9.480	-	-	0	0	-	7.974	7.966	8.000	-	-	0	-	0.32%
2011-03-11	0	9.420	9.380	9.420	-	-	0	0	-	7.949	7.915	7.949	-	-	0	-	-1.67%
2011-03-10	0	9.580	9.540	9.580	-	-	0	0	-	8.084	8.050	8.084	-	-	0	-	-0.42%
2011-03-09	0	9.620	9.620	9.660	-	-	0	0	-	8.118	8.118	8.151	-	-	0	-	0.10%
2011-03-08	0	9.610	9.570	9.610	-	-	0	0	-	8.109	8.075	8.109	-	-	0	-	0.00%
2011-03-07	0	9.610	9.570	9.610	-	-	0	0	-	8.109	8.075	8.109	-	-	0	-	-0.21%
2011-03-04	0	9.630	9.630	9.670	-	-	0	0	-	8.126	8.126	8.160	-	-	0	-	2.12%
2011-03-03	0	9.430	9.430	9.470	-	-	500	4,715	9.4300	7.957	7.957	7.991	-	-	593	7.9573	1.40%
2011-03-02	0	9.300	9.280	9.320	-	-	0	0	-	7.848	7.831	7.864	-	-	0	-	0.00%
2011-03-01	0	9.300	9.290	9.340	-	-	500	4,630	9.2600	7.848	7.839	7.881	-	-	593	7.8139	1.97%
2011-02-28	0	9.120	9.130	9.170	-	-	2,000	18,020	9.0100	7.696	7.704	7.738	-	-	2,370	7.6029	2.01%
2011-02-25	0	8.940	8.950	8.990	-	-	0	0	-	7.544	7.552	7.586	-	-	0	-	1.02%
2011-02-24	0	8.850	8.820	8.860	-	-	0	0	-	7.468	7.443	7.476	-	-	0	-	-1.88%
2011-02-23	0	9.020	8.980	9.020	-	-	0	0	-	7.611	7.578	7.611	-	-	0	-	-1.74%
2011-02-22	0	9.180	9.140	9.180	-	-	0	0	-	7.746	7.713	7.746	-	-	0	-	-2.65%
2011-02-21	0	9.430	9.390	9.430	-	-	0	0	-	7.957	7.924	7.957	-	-	0	-	-0.21%
2011-02-18	0	9.450	9.450	9.490	-	-	0	0	-	7.974	7.974	8.008	-	-	0	-	1.18%
2011-02-17	0	9.340	9.310	9.350	-	-	0	0	-	7.881	7.856	7.890	-	-	0	-	0.00%
2011-02-16	0	9.340	9.310	9.360	-	-	0	0	-	7.881	7.856	7.898	-	-	0	-	0.00%
2011-02-15	0	9.340	9.310	9.360	-	-	0	0	-	7.881	7.856	7.898	-	-	0	-	0.00%
2011-02-14	0	9.340	9.340	9.390	-	-	0	0	-	7.881	7.881	7.924	-	-	0	-	2.52%
2011-02-11	0	9.110	9.120	9.170	-	-	0	0	-	7.687	7.696	7.738	-	-	0	-	0.44%
2011-02-10	0	9.070	9.010	9.060	-	-	0	0	-	7.654	7.603	7.645	-	-	0	-	-2.68%
2011-02-09	0	9.320	-	-	-	-	0	0	-	7.864	-	-	-	-	0	-	-1.69%
2011-02-08	0	9.480	9.400	9.470	-	-	0	0	-	8.000	7.932	7.991	-	-	0	-	-1.35%
2011-02-07	0	9.610	9.530	9.610	-	-	0	0	-	8.109	8.042	8.109	-	-	0	-	0.00%
2011-02-02	0	9.610	9.610	9.710	-	-	0	0	-	8.109	8.109	8.194	-	-	0	-	0.84%
2011-02-01	0	9.530	9.440	9.540	-	-	0	0	-	8.042	7.966	8.050	-	-	0	-	-0.73%
2011-01-31	0	9.600	9.500	9.590	-	-	0	0	-	8.101	8.016	8.092	-	-	0	-	-0.31%
2011-01-28	0	9.630	9.530	9.630	-	-	0	0	-	8.126	8.042	8.126	-	-	0	-	-0.21%
2011-01-27	0	9.650	9.550	9.650	-	-	0	0	-	8.143	8.059	8.143	-	-	0	-	-0.31%
2011-01-26	0	9.680	9.660	9.760	-	-	0	0	-	8.168	8.151	8.236	-	-	0	-	0.00%
2011-01-25	0	9.680	9.630	9.730	-	-	0	0	-	8.168	8.126	8.210	-	-	0	-	0.00%
2011-01-24	0	9.680	9.580	9.680	-	-	0	0	-	8.168	8.084	8.168	-	-	0	-	-0.51%
2011-01-21	0	9.730	9.630	9.730	9.760	9.760	2,000	19,520	9.7600	8.210	8.126	8.210	8.236	8.236	2,370	8.2358	-0.82%
2011-01-20	0	9.810	9.710	9.810	-	-	0	0	-	8.278	8.194	8.278	-	-	0	-	-1.41%
2011-01-19	0	9.950	9.900	9.980	-	-	0	0	-	8.396	8.354	8.421	-	-	0	-	0.00%
2011-01-18	0	9.950	9.900	9.950	-	-	0	0	-	8.396	8.354	8.396	-	-	0	-	-0.10%
2011-01-17	0	9.960	9.900	9.960	-	-	0	0	-	8.405	8.354	8.405	-	-	0	-	-0.10%
2011-01-14	0	9.970	9.960	10.12	-	-	0	0	-	8.413	8.405	8.540	-	-	0	-	0.00%
2011-01-13	0	9.970	9.950	10.06	9.970	9.980	204,500	2,039,910	9.9751	8.413	8.396	8.489	8.413	8.421	242,347	8.4173	0.50%
2011-01-12	0	9.920	9.920	9.950	9.910	9.910	197,000	1,952,270	9.9100	8.371	8.371	8.396	8.362	8.362	233,459	8.3624	0.71%
2011-01-11	0	9.850	9.840	9.900	9.850	9.850	100,000	985,000	9.8500	8.312	8.303	8.354	8.312	8.312	118,507	8.3117	-0.61%
2011-01-10	0	9.910	9.860	9.960	9.910	9.910	10,000	99,100	9.9100	8.362	8.320	8.405	8.362	8.362	11,851	8.3624	-0.40%
2011-01-07	0	9.950	-	10.00	9.950	10.00	106,000	1,055,500	9.9575	8.396	-	8.438	8.396	8.438	125,618	8.4025	0.20%
2011-01-06	0	9.930	-	9.940	9.930	9.960	300,000	2,983,000	9.9433	8.379	-	8.388	8.379	8.405	355,522	8.3905	-0.30%
2011-01-05	0	9.960	-	9.970	9.950	9.960	400,000	3,981,000	9.9525	8.405	-	8.413	8.396	8.405	474,029	8.3982	0.50%
2011-01-04	0	9.910	9.900	9.950	9.910	9.910	110,000	1,090,100	9.9100	8.362	8.354	8.396	8.362	8.362	130,358	8.3624	1.54%
2011-01-03	0	9.760	9.700	-	9.740	9.740	8,000	77,920	9.7400	8.236	8.185	-	8.219	8.219	9,481	8.2189	1.88%
2010-12-31	0	9.580	9.570	9.650	-	-	0	0	-	8.084	8.075	8.143	-	-	0	-	0.00%
2010-12-30	0	9.580	9.500	-	-	-	0	0	-	8.084	8.016	-	-	-	0	-	0.31%
2010-12-29	0	9.550	9.550	9.600	-	-	0	0	-	8.059	8.059	8.101	-	-	0	-	0.53%
2010-12-28	0	9.500	-	-	9.500	9.500	20,000	190,000	9.5000	8.016	-	-	8.016	8.016	23,701	8.0164	-1.35%
2010-12-24	0	9.630	9.590	9.630	-	-	0	0	-	8.126	8.092	8.126	-	-	0	-	-0.10%
2010-12-23	0	9.640	9.620	9.670	-	-	0	0	-	8.135	8.118	8.160	-	-	0	-	0.00%
2010-12-22	0	9.640	9.640	9.680	9.620	9.740	100,000	968,090	9.6809	8.135	8.135	8.168	8.118	8.219	118,507	8.1690	0.10%
2010-12-21	0	9.630	9.620	9.660	9.630	9.630	500	4,815	9.6300	8.126	8.118	8.151	8.126	8.126	593	8.1261	1.16%
2010-12-20	0	9.520	9.500	-	9.450	9.700	151,000	1,442,715	9.5544	8.033	8.016	-	7.974	8.185	178,946	8.0623

---

Webb-site Database - Powered By Linux Group

Back to top

---