Prices and Webb-site Total Returns

db x-trackers CSI300 FINANCIALS UCITS ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02844	2010-03-25	2017-07-12	2017-11-01

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-09-18	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2017-07-12	0	11.78	-	11.98	11.78	12.00	29,280	345,256	11.792	11.78	-	11.98	11.78	12.00	29,280	11.792	-0.34%
2017-07-11	0	11.82	-	11.82	11.66	11.86	4,400	51,816	11.776	11.82	-	11.82	11.66	11.86	4,400	11.776	2.25%
2017-07-10	0	11.56	11.56	11.60	11.56	11.60	8,200	94,832	11.565	11.56	11.56	11.60	11.56	11.60	8,200	11.565	0.35%
2017-07-07	0	11.52	-	11.60	11.50	11.50	2,000	23,000	11.500	11.52	-	11.60	11.50	11.50	2,000	11.500	0.17%
2017-07-06	0	11.50	11.50	11.60	11.44	11.44	200	2,288	11.440	11.50	11.50	11.60	11.44	11.44	200	11.440	-0.17%
2017-07-05	0	11.52	-	11.76	11.52	11.52	1,200	13,824	11.520	11.52	-	11.76	11.52	11.52	1,200	11.520	0.88%
2017-07-04	0	11.42	-	11.52	-	-	0	0	-	11.42	-	11.52	-	-	0	-	-0.87%
2017-07-03	0	11.52	-	11.52	-	-	0	0	-	11.52	-	11.52	-	-	0	-	0.00%
2017-06-30	0	11.52	10.00	11.76	-	-	0	0	-	11.52	10.00	11.76	-	-	0	-	0.00%
2017-06-29	0	11.52	11.52	11.76	11.50	11.56	15,600	180,108	11.545	11.52	11.52	11.76	11.50	11.56	15,600	11.545	0.00%
2017-06-28	0	11.52	-	11.60	11.60	11.60	16,600	192,560	11.600	11.52	-	11.60	11.60	11.60	16,600	11.600	0.52%
2017-06-27	0	11.46	11.46	11.76	11.44	11.44	23,000	263,120	11.440	11.46	11.46	11.76	11.44	11.44	23,000	11.440	0.17%
2017-06-26	0	11.44	10.00	11.44	11.44	11.44	2,400	27,456	11.440	11.44	10.00	11.44	11.44	11.44	2,400	11.440	1.24%
2017-06-23	0	11.30	10.00	11.44	11.22	11.30	17,000	191,460	11.262	11.30	10.00	11.44	11.22	11.30	17,000	11.262	-0.18%
2017-06-22	0	11.32	11.00	11.44	11.12	11.32	7,400	82,488	11.147	11.32	11.00	11.44	11.12	11.32	7,400	11.147	1.80%
2017-06-21	0	11.12	-	11.44	11.12	11.12	2,400	26,688	11.120	11.12	-	11.44	11.12	11.12	2,400	11.120	0.00%
2017-06-20	0	11.12	-	11.44	-	-	0	0	-	11.12	-	11.44	-	-	0	-	0.00%
2017-06-19	0	11.12	-	11.44	11.12	11.12	3,000	33,360	11.120	11.12	-	11.44	11.12	11.12	3,000	11.120	1.09%
2017-06-16	0	11.00	11.00	11.44	-	-	0	0	-	11.00	11.00	11.44	-	-	0	-	0.18%
2017-06-15	0	10.98	10.98	11.02	10.92	10.94	10,370	113,243	10.920	10.98	10.98	11.02	10.92	10.94	10,370	10.920	-1.26%
2017-06-14	0	11.12	-	11.44	-	-	0	0	-	11.12	-	11.44	-	-	0	-	-0.89%
2017-06-13	0	11.22	-	11.44	11.20	11.22	1,358	15,213	11.203	11.22	-	11.44	11.20	11.22	1,358	11.203	0.00%
2017-06-12	0	11.22	-	11.44	-	-	0	0	-	11.22	-	11.44	-	-	0	-	0.00%
2017-06-09	0	11.22	-	11.44	-	-	0	0	-	11.22	-	11.44	-	-	0	-	0.72%
2017-06-08	0	11.14	-	11.44	-	-	0	0	-	11.14	-	11.44	-	-	0	-	0.54%
2017-06-07	0	11.08	-	11.44	11.06	11.06	200	2,212	11.060	11.08	-	11.44	11.06	11.06	200	11.060	0.54%
2017-06-06	0	11.02	-	11.44	-	-	0	0	-	11.02	-	11.44	-	-	0	-	0.00%
2017-06-05	0	11.02	-	11.10	-	-	0	0	-	11.02	-	11.10	-	-	0	-	-0.72%
2017-06-02	0	11.10	-	11.10	-	-	0	0	-	11.10	-	11.10	-	-	0	-	-0.18%
2017-06-01	0	11.12	-	11.44	-	-	0	0	-	11.12	-	11.44	-	-	0	-	0.18%
2017-05-31	0	11.10	11.00	11.08	11.12	11.12	400	4,448	11.120	11.10	11.00	11.08	11.12	11.12	400	11.120	1.09%
2017-05-29	0	10.98	-	11.10	10.98	10.98	25,000	274,500	10.980	10.98	-	11.10	10.98	10.98	25,000	10.980	0.00%
2017-05-26	0	10.98	-	11.10	10.98	11.00	11,000	120,820	10.984	10.98	-	11.10	10.98	11.00	11,000	10.984	0.55%
2017-05-25	0	10.92	10.84	11.00	10.76	10.78	2,600	28,016	10.775	10.92	10.84	11.00	10.76	10.78	2,600	10.775	3.80%
2017-05-24	0	10.52	-	10.80	-	-	0	0	-	10.52	-	10.80	-	-	0	-	0.19%
2017-05-23	0	10.50	-	10.80	-	-	0	0	-	10.50	-	10.80	-	-	0	-	1.35%
2017-05-22	0	10.36	-	10.80	-	-	0	0	-	10.36	-	10.80	-	-	0	-	0.39%
2017-05-19	0	10.32	-	10.80	-	-	0	0	-	10.32	-	10.80	-	-	0	-	0.00%
2017-05-18	0	10.32	-	10.80	10.30	10.40	6,000	61,900	10.317	10.32	-	10.80	10.30	10.40	6,000	10.317	-1.15%
2017-05-17	0	10.44	-	10.80	-	-	0	0	-	10.44	-	10.80	-	-	0	-	0.00%
2017-05-16	0	10.44	10.36	10.80	-	-	0	0	-	10.44	10.36	10.80	-	-	0	-	0.00%
2017-05-15	0	10.44	-	10.80	-	-	0	0	-	10.44	-	10.80	-	-	0	-	0.38%
2017-05-12	0	10.40	-	10.80	-	-	0	0	-	10.40	-	10.80	-	-	0	-	1.76%
2017-05-11	0	10.22	-	-	10.22	10.22	1,267	12,948	10.219	10.22	-	-	10.22	10.22	1,267	10.219	0.79%
2017-05-10	0	10.14	10.00	-	-	-	0	0	-	10.14	10.00	-	-	-	0	-	0.00%
2017-05-09	0	10.14	10.10	-	-	-	0	0	-	10.14	10.10	-	-	-	0	-	0.00%
2017-05-08	0	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2017-05-05	0	10.14	10.00	-	10.10	10.18	4,000	40,560	10.140	10.14	10.00	-	10.10	10.18	4,000	10.140	-1.55%
2017-05-04	0	10.30	10.20	-	-	-	0	0	-	10.30	10.20	-	-	-	0	-	-0.58%
2017-05-02	0	10.36	10.20	-	-	-	0	0	-	10.36	10.20	-	-	-	0	-	0.00%
2017-04-28	0	10.36	10.20	-	-	-	0	0	-	10.36	10.20	-	-	-	0	-	0.00%
2017-04-27	0	10.36	10.20	-	-	-	0	0	-	10.36	10.20	-	-	-	0	-	0.00%
2017-04-26	0	10.36	10.20	-	-	-	0	0	-	10.36	10.20	-	-	-	0	-	0.19%
2017-04-25	0	10.34	10.20	-	-	-	0	0	-	10.34	10.20	-	-	-	0	-	0.19%
2017-04-24	0	10.32	10.32	-	-	-	0	0	-	10.32	10.32	-	-	-	0	-	0.00%
2017-04-21	0	10.32	10.20	-	10.32	10.32	40,000	412,800	10.320	10.32	10.20	-	10.32	10.32	40,000	10.320	-0.19%
2017-04-20	0	10.34	10.26	-	10.30	10.30	2,000	20,600	10.300	10.34	10.26	-	10.30	10.30	2,000	10.300	-0.39%
2017-04-19	0	10.38	10.30	-	-	-	0	0	-	10.38	10.30	-	-	-	0	-	-1.14%
2017-04-18	0	10.50	10.30	-	-	-	0	0	-	10.50	10.30	-	-	-	0	-	-1.50%
2017-04-13	0	10.66	-	-	10.66	10.66	3,000	31,980	10.660	10.66	-	-	10.66	10.66	3,000	10.660	-1.11%
2017-04-12	0	10.78	-	11.50	10.78	10.78	1,202	12,957	10.780	10.78	-	11.50	10.78	10.78	1,202	10.780	0.94%
2017-04-11	0	10.68	-	11.50	-	-	0	0	-	10.68	-	11.50	-	-	0	-	0.00%
2017-04-10	0	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	-0.56%
2017-04-07	0	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.19%
2017-04-06	0	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	-0.19%
2017-04-05	0	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	1.13%
2017-04-03	0	10.62	-	-	10.62	10.62	3,000	31,860	10.620	10.62	-	-	10.62	10.62	3,000	10.620	-0.38%
2017-03-31	0	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.19%
2017-03-30	0	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.00%
2017-03-29	0	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	-0.75%
2017-03-28	0	10.72	-	-	10.72	10.72	3,800	40,736	10.720	10.72	-	-	10.72	10.72	3,800	10.720	0.37%
2017-03-27	0	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.38%
2017-03-24	0	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.19%
2017-03-23	0	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2017-03-22	0	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-0.75%
2017-03-21	0	10.70	-	-	10.72	10.72	4,000	42,880	10.720	10.70	-	-	10.72	10.72	4,000	10.720	-0.19%
2017-03-20	0	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	-0.74%
2017-03-17	0	10.80	-	-	10.80	10.80	200	2,160	10.800	10.80	-	-	10.80	10.80	200	10.800	-0.74%
2017-03-16	0	10.88	-	-	10.86	10.86	2,000	21,720	10.860	10.88	-	-	10.86	10.86	2,000	10.860	1.12%
2017-03-15	0	10.76	10.76	-	-	-	0	0	-	10.76	10.76	-	-	-	0	-	0.00%
2017-03-14	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2017-03-13	0	10.76	-	-	10.76	10.76	1,202	12,933	10.760	10.76	-	-	10.76	10.76	1,202	10.760	0.75%
2017-03-10	0	10.68	-	11.50	10.68	10.68	2,200	23,496	10.680	10.68	-	11.50	10.68	10.68	2,200	10.680	-0.74%
2017-03-09	0	10.76	-	11.50	-	-	0	0	-	10.76	-	11.50	-	-	0	-	-0.19%
2017-03-08	0	10.78	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	0.00%
2017-03-07	0	10.78	-	11.50	-	-	0	0	-	10.78	-	11.50	-	-	0	-	0.00%
2017-03-06	0	10.78	-	11.50	-	-	0	0	-	10.78	-	11.50	-	-	0	-	0.00%
2017-03-03	0	10.78	-	11.50	-	-	0	0	-	10.78	-	11.50	-	-	0	-	0.00%
2017-03-02	0	10.78	-	11.50	-	-	0	0	-	10.78	-	11.50	-	-	0	-	-1.46%
2017-03-01	0	10.94	-	11.50	-	-	0	0	-	10.94	-	11.50	-	-	0	-	-0.18%
2017-02-28	0	10.96	-	11.50	-	-	0	0	-	10.96	-	11.50	-	-	0	-	0.00%
2017-02-27	0	10.96	-	11.50	-	-	0	0	-	10.96	-	11.50	-	-	0	-	-0.54%
2017-02-24	0	11.02	-	11.50	-	-	0	0	-	11.02	-	11.50	-	-	0	-	0.00%
2017-02-23	0	11.02	-	11.50	-	-	0	0	-	11.02	-	11.50	-	-	0	-	0.00%
2017-02-22	0	11.02	11.02	-	-	-	0	0	-	11.02	11.02	-	-	-	0	-	0.18%
2017-02-21	0	11.00	11.00	11.50	-	-	0	0	-	11.00	11.00	11.50	-	-	0	-	0.18%
2017-02-20	0	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.37%
2017-02-17	0	10.94	-	-	10.94	10.94	200	2,188	10.940	10.94	-	-	10.94	10.94	200	10.940	0.18%
2017-02-16	0	10.92	-	-	10.90	10.90	10,000	109,000	10.900	10.92	-	-	10.90	10.90	10,000	10.900	0.00%
2017-02-15	0	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	0.00%
2017-02-14	0	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	0.00%
2017-02-13	0	10.92	-	-	10.92	10.96	3,383	36,997	10.936	10.92	-	-	10.92	10.96	3,383	10.936	1.11%
2017-02-10	0	10.80	-	-	10.78	10.80	3,600	38,860	10.794	10.80	-	-	10.78	10.80	3,600	10.794	0.19%
2017-02-09	0	10.78	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	0.37%
2017-02-08	0	10.74	-	-	10.70	10.74	10,200	109,540	10.739	10.74	-	-	10.70	10.74	10,200	10.739	-0.19%
2017-02-07	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	-0.37%
2017-02-06	0	10.80	-	-	10.80	10.82	12,000	129,640	10.803	10.80	-	-	10.80	10.82	12,000	10.803	0.19%
2017-02-03	0	10.78	-	10.78	10.78	10.78	2,000	21,560	10.780	10.78	-	10.78	10.78	10.78	2,000	10.780	0.19%
2017-02-02	0	10.76	-	10.78	-	-	0	0	-	10.76	-	10.78	-	-	0	-	0.00%
2017-02-01	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2017-01-27	0	10.76	-	10.80	10.76	10.76	40,000	430,400	10.760	10.76	-	10.80	10.76	10.76	40,000	10.760	0.00%
2017-01-26	0	10.76	-	10.80	-	-	0	0	-	10.76	-	10.80	-	-	0	-	0.00%
2017-01-25	0	10.76	-	10.80	-	-	0	0	-	10.76	-	10.80	-	-	0	-	0.00%
2017-01-24	0	10.76	-	10.76	-	-	0	0	-	10.76	-	10.76	-	-	0	-	0.00%
2017-01-23	0	10.76	10.40	10.80	10.76	10.76	200	2,152	10.760	10.76	10.40	10.80	10.76	10.76	200	10.760	0.94%
2017-01-20	0	10.66	10.40	-	-	-	0	0	-	10.66	10.40	-	-	-	0	-	0.00%
2017-01-19	0	10.66	10.40	11.38	-	-	0	0	-	10.66	10.40	11.38	-	-	0	-	0.00%
2017-01-18	0	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.76%
2017-01-17	0	10.58	10.40	-	-	-	0	0	-	10.58	10.40	-	-	-	0	-	0.00%
2017-01-16	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.38%
2017-01-13	0	10.54	10.40	-	-	-	0	0	-	10.54	10.40	-	-	-	0	-	0.19%
2017-01-12	0	10.52	10.40	-	-	-	0	0	-	10.52	10.40	-	-	-	0	-	0.00%
2017-01-11	0	10.52	10.40	-	10.54	10.54	1,228	12,943	10.540	10.52	10.40	-	10.54	10.54	1,228	10.540	0.19%
2017-01-10	0	10.50	10.46	-	10.50	10.50	4,000	42,000	10.500	10.50	10.46	-	10.50	10.50	4,000	10.500	-0.38%
2017-01-09	0	10.54	10.50	-	-	-	0	0	-	10.54	10.50	-	-	-	0	-	0.00%
2017-01-06	0	10.54	10.46	10.90	-	-	0	0	-	10.54	10.46	10.90	-	-	0	-	-0.19%
2017-01-05	0	10.56	-	-	-	-	100	1,048	10.480	10.56	-	-	-	-	100	10.480	0.57%
2017-01-04	0	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.77%
2017-01-03	0	10.42	10.20	-	-	-	0	0	-	10.42	10.20	-	-	-	0	-	0.58%
2016-12-30	0	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.58%
2016-12-29	0	10.30	10.20	-	10.30	10.30	5,000	51,500	10.300	10.30	10.20	-	10.30	10.30	5,000	10.300	-0.77%
2016-12-28	0	10.38	-	-	10.34	10.34	12,000	124,080	10.340	10.38	-	-	10.34	10.34	12,000	10.340	0.00%
2016-12-23	0	10.38	-	-	10.34	10.34	1,000	10,340	10.340	10.38	-	-	10.34	10.34	1,000	10.340	-0.95%
2016-12-22	0	10.48	-	-	10.48	10.48	200	2,096	10.480	10.48	-	-	10.48	10.48	200	10.480	-0.57%
2016-12-21	0	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	-0.57%
2016-12-20	0	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
2016-12-19	0	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	-0.56%
2016-12-16	0	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	-0.74%
2016-12-15	0	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	-2.19%
2016-12-14	0	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2016-12-13	0	10.98	-	-	10.98	11.04	2,232	24,553	11.000	10.98	-	-	10.98	11.04	2,232	11.000	-0.72%
2016-12-12	0	11.06	-	11.16	-	-	0	0	-	11.06	-	11.16	-	-	0	-	-0.90%
2016-12-09	0	11.16	11.14	-	-	-	0	0	-	11.16	11.14	-	-	-	0	-	0.18%
2016-12-08	0	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2016-12-07	0	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2016-12-06	0	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2016-12-05	0	11.14	11.08	-	11.06	11.06	1,000	11,060	11.060	11.14	11.08	-	11.06	11.06	1,000	11.060	-1.76%
2016-12-02	0	11.34	-	11.50	-	-	0	0	-	11.34	-	11.50	-	-	0	-	-0.53%
2016-12-01	0	11.40	-	-	11.40	11.40	1,000	11,400	11.400	11.40	-	-	11.40	11.40	1,000	11.400	0.35%
2016-11-30	0	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2016-11-29	0	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2016-11-28	0	11.36	-	-	11.38	11.56	10,000	115,340	11.534	11.36	-	-	11.38	11.56	10,000	11.534	0.18%
2016-11-25	0	11.34	-	-	11.30	11.30	200	2,260	11.300	11.34	-	-	11.30	11.30	200	11.300	0.71%
2016-11-24	0	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2016-11-23	0	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2016-11-22	0	11.26	11.26	-	11.26	11.26	200	2,252	11.260	11.26	11.26	-	11.26	11.26	200	11.260	0.72%
2016-11-21	0	11.18	-	-	11.18	11.18	200	2,236	11.180	11.18	-	-	11.18	11.18	200	11.180	0.72%
2016-11-18	0	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	-0.18%
2016-11-17	0	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	0.00%
2016-11-16	0	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	-0.71%
2016-11-15	0	11.20	-	11.20	-	-	0	0	-	11.20	-	11.20	-	-	0	-	0.00%
2016-11-14	0	11.20	-	-	11.12	11.20	6,000	66,920	11.153	11.20	-	-	11.12	11.20	6,000	11.153	0.72%
2016-11-11	0	11.12	-	-	11.00	11.10	2,010	22,191	11.040	11.12	-	-	11.00	11.10	2,010	11.040	0.18%
2016-11-10	0	11.10	-	-	-	-	301,200	3,343,320	11.100	11.10	-	-	-	-	301,200	11.100	0.00%
2016-11-09	0	11.10	-	-	11.06	11.06	200	2,212	11.060	11.10	-	-	11.06	11.06	200	11.060	0.18%
2016-11-08	0	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2016-11-07	0	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-0.18%
2016-11-04	0	11.10	-	11.10	-	-	0	0	-	11.10	-	11.10	-	-	0	-	0.00%
2016-11-03	0	11.10	-	11.16	11.10	11.10	2,000	22,200	11.100	11.10	-	11.16	11.10	11.10	2,000	11.100	0.91%
2016-11-02	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2016-11-01	0	11.00	-	11.50	-	-	0	0	-	11.00	-	11.50	-	-	0	-	0.00%
2016-10-31	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2016-10-28	0	11.00	-	-	11.00	11.00	2,000	22,000	11.000	11.00	-	-	11.00	11.00	2,000	11.000	0.18%
2016-10-27	0	10.98	-	11.00	-	-	0	0	-	10.98	-	11.00	-	-	0	-	-0.36%
2016-10-26	0	11.02	-	11.02	-	-	0	0	-	11.02	-	11.02	-	-	0	-	0.00%
2016-10-25	0	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.00%
2016-10-24	0	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.92%
2016-10-20	0	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	0.00%
2016-10-19	0	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	0.00%
2016-10-18	0	10.92	-	-	10.88	10.88	200	2,176	10.880	10.92	-	-	10.88	10.88	200	10.880	0.37%
2016-10-17	0	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	-0.91%
2016-10-14	0	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2016-10-13	0	10.98	-	-	11.00	11.00	813	8,943	11.000	10.98	-	-	11.00	11.00	813	11.000	-0.90%
2016-10-12	0	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-0.18%
2016-10-11	0	11.10	-	11.36	-	-	0	0	-	11.10	-	11.36	-	-	0	-	-2.29%
2016-10-07	0	11.36	-	11.36	-	-	0	0	-	11.36	-	11.36	-	-	0	-	-0.18%
2016-10-06	0	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	1.61%
2016-10-05	0	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	1.08%
2016-10-04	0	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.91%
2016-10-03	0	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2016-09-30	0	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2016-09-29	0	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.37%
2016-09-28	0	10.94	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.37%
2016-09-27	0	10.90	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2016-09-26	0	10.90	10.84	-	-	-	0	0	-	10.90	10.84	-	-	-	0	-	-1.27%
2016-09-23	0	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	-0.18%
2016-09-22	0	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	1.10%
2016-09-21	0	10.94	-	-	10.94	10.94	2,000	21,880	10.940	10.94	-	-	10.94	10.94	2,000	10.940	0.00%
2016-09-20	0	10.94	10.92	-	-	-	0	0	-	10.94	10.92	-	-	-	0	-	0.00%
2016-09-19	0	10.94	10.88	10.98	-	-	0	0	-	10.94	10.88	10.98	-	-	0	-	0.00%
2016-09-15	0	10.94	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.55%
2016-09-14	0	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.00%
2016-09-13	0	10.88	-	-	10.88	11.00	1,013	11,119	10.976	10.88	-	-	10.88	11.00	1,013	10.976	-0.73%
2016-09-12	0	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	-1.08%
2016-09-09	0	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-0.72%
2016-09-08	0	11.16	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	0.00%
2016-09-07	0	11.16	-	-	11.16	11.16	200	2,232	11.160	11.16	-	-	11.16	11.16	200	11.160	0.18%
2016-09-06	0	11.14	-	11.16	-	-	0	0	-	11.14	-	11.16	-	-	0	-	0.00%
2016-09-05	0	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2016-09-02	0	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2016-09-01	0	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	-0.18%
2016-08-31	0	11.16	11.00	-	-	-	0	0	-	11.16	11.00	-	-	-	0	-	0.90%
2016-08-30	0	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2016-08-29	0	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-0.54%
2016-08-26	0	11.12	-	-	11.12	11.12	200	2,224	11.120	11.12	-	-	11.12	11.12	200	11.120	0.00%
2016-08-25	0	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	-0.71%
2016-08-24	0	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-08-23	0	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-08-22	0	11.20	-	-	11.20	11.20	5,000	56,000	11.200	11.20	-	-	11.20	11.20	5,000	11.200	-0.18%
2016-08-19	0	11.22	11.22	-	11.22	11.22	1,200	13,464	11.220	11.22	11.22	-	11.22	11.22	1,200	11.220	-1.06%
2016-08-18	0	11.34	-	11.96	11.34	11.34	200	2,268	11.340	11.34	-	11.96	11.34	11.34	200	11.340	0.18%
2016-08-17	0	11.32	-	11.50	-	-	0	0	-	11.32	-	11.50	-	-	0	-	-1.22%
2016-08-16	0	11.46	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	-0.69%
2016-08-15	0	11.54	-	-	11.26	11.54	400	4,560	11.400	11.54	-	-	11.26	11.54	400	11.400	4.53%
2016-08-12	0	11.04	-	-	10.92	10.92	200	2,184	10.920	11.04	-	-	10.92	10.92	200	10.920	2.60%
2016-08-11	0	10.76	-	10.86	10.78	10.86	1,028	11,148	10.844	10.76	-	10.86	10.78	10.86	1,028	10.844	0.75%
2016-08-10	0	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.00%
2016-08-09	0	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.38%
2016-08-08	0	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.57%
2016-08-05	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.95%
2016-08-04	0	10.48	10.10	-	-	-	0	0	-	10.48	10.10	-	-	-	0	-	0.00%
2016-08-03	0	10.48	10.10	-	-	-	0	0	-	10.48	10.10	-	-	-	0	-	0.00%
2016-08-01	0	10.48	10.10	-	-	-	0	0	-	10.48	10.10	-	-	-	0	-	0.00%
2016-07-29	0	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	-0.76%
2016-07-28	0	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-0.19%
2016-07-27	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2016-07-26	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2016-07-25	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2016-07-22	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2016-07-21	0	10.58	10.54	10.64	-	-	0	0	-	10.58	10.54	10.64	-	-	0	-	0.00%
2016-07-20	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2016-07-19	0	10.58	10.50	10.58	10.64	10.64	200	2,128	10.640	10.58	10.50	10.58	10.64	10.64	200	10.640	-0.94%
2016-07-18	0	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	-0.74%
2016-07-15	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2016-07-14	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2016-07-13	0	10.76	-	-	10.72	10.76	1,031	11,085	10.752	10.76	-	-	10.72	10.76	1,031	10.752	1.13%
2016-07-12	0	10.64	10.64	11.16	-	-	0	0	-	10.64	10.64	11.16	-	-	0	-	1.33%
2016-07-11	0	10.50	-	-	10.50	10.50	200	2,100	10.500	10.50	-	-	10.50	10.50	200	10.500	-0.76%
2016-07-08	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2016-07-07	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2016-07-06	0	10.58	-	11.58	-	-	0	0	-	10.58	-	11.58	-	-	0	-	0.00%
2016-07-05	0	10.58	10.48	10.56	10.58	10.58	200	2,116	10.580	10.58	10.48	10.56	10.58	10.58	200	10.580	0.00%
2016-07-04	0	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2016-06-30	0	10.58	-	-	10.58	10.58	5,000	52,900	10.580	10.58	-	-	10.58	10.58	5,000	10.580	-0.38%
2016-06-29	0	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.57%
2016-06-28	0	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-0.19%
2016-06-27	0	10.58	10.48	10.58	-	-	0	0	-	10.58	10.48	10.58	-	-	0	-	-0.38%
2016-06-24	0	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2016-06-23	0	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2016-06-22	0	10.62	10.62	-	-	-	0	0	-	10.62	10.62	-	-	-	0	-	0.19%
2016-06-21	0	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.57%
2016-06-20	0	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.19%
2016-06-17	0	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	0.19%
2016-06-16	0	10.50	10.50	10.58	-	-	0	0	-	10.50	10.50	10.58	-	-	0	-	0.00%
2016-06-15	0	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.19%
2016-06-14	0	10.48	-	-	10.48	10.48	1,055	11,056	10.480	10.48	-	-	10.48	10.48	1,055	10.480	0.00%
2016-06-13	0	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2016-06-10	0	10.48	-	-	10.48	10.48	10,600	111,088	10.480	10.48	-	-	10.48	10.48	10,600	10.480	-2.60%
2016-06-08	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2016-06-07	0	10.76	10.74	-	-	-	0	0	-	10.76	10.74	-	-	-	0	-	0.00%
2016-06-06	0	10.76	-	10.86	-	-	0	0	-	10.76	-	10.86	-	-	0	-	0.19%
2016-06-03	0	10.74	10.72	10.80	-	-	0	0	-	10.74	10.72	10.80	-	-	0	-	0.00%
2016-06-02	0	10.74	-	-	-	-	1	10	10.000	10.74	-	-	-	-	1	10.000	0.00%
2016-06-01	0	10.74	10.66	10.74	-	-	0	0	-	10.74	10.66	10.74	-	-	0	-	-0.37%
2016-05-31	0	10.78	-	11.00	10.80	10.80	200	2,160	10.800	10.78	-	11.00	10.80	10.80	200	10.800	2.86%
2016-05-30	0	10.48	10.44	10.52	-	-	0	0	-	10.48	10.44	10.52	-	-	0	-	0.00%
2016-05-27	0	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2016-05-26	0	10.48	10.46	10.54	-	-	0	0	-	10.48	10.46	10.54	-	-	0	-	0.00%
2016-05-25	0	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	-0.19%
2016-05-24	0	10.50	10.42	10.50	-	-	0	0	-	10.50	10.42	10.50	-	-	0	-	0.00%
2016-05-23	0	10.50	10.44	-	-	-	0	0	-	10.50	10.44	-	-	-	0	-	0.00%
2016-05-20	0	10.50	10.52	10.58	-	-	0	0	-	10.50	10.52	10.58	-	-	0	-	0.00%
2016-05-19	0	10.50	10.42	10.52	-	-	0	0	-	10.50	10.42	10.52	-	-	0	-	0.00%
2016-05-18	0	10.50	10.50	10.58	10.42	10.42	19,000	197,980	10.420	10.50	10.50	10.58	10.42	10.42	19,000	10.420	0.00%
2016-05-17	0	10.50	10.50	10.60	-	-	0	0	-	10.50	10.50	10.60	-	-	0	-	0.00%
2016-05-16	0	10.50	10.50	10.58	10.48	10.48	3,200	33,536	10.480	10.50	10.50	10.58	10.48	10.48	3,200	10.480	-0.38%
2016-05-13	0	10.54	10.48	10.56	-	-	0	0	-	10.54	10.48	10.56	-	-	0	-	0.00%
2016-05-12	0	10.54	10.52	10.60	-	-	0	0	-	10.54	10.52	10.60	-	-	0	-	0.00%
2016-05-11	0	10.54	10.46	10.54	10.50	10.56	1,247	13,120	10.521	10.54	10.46	10.54	10.50	10.56	1,247	10.521	-0.19%
2016-05-10	0	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.00%
2016-05-09	0	10.56	10.48	10.56	-	-	0	0	-	10.56	10.48	10.56	-	-	0	-	-1.49%
2016-05-06	0	10.72	10.62	10.72	-	-	0	0	-	10.72	10.62	10.72	-	-	0	-	-2.19%
2016-05-05	0	10.96	10.86	10.96	-	-	0	0	-	10.96	10.86	10.96	-	-	0	-	-0.18%
2016-05-04	0	10.98	10.94	11.04	-	-	0	0	-	10.98	10.94	11.04	-	-	0	-	0.00%
2016-05-03	0	10.98	10.88	10.98	11.02	11.02	1,200	13,224	11.020	10.98	10.88	10.98	11.02	11.02	1,200	11.020	0.55%
2016-04-29	0	10.92	10.84	10.92	-	-	0	0	-	10.92	10.84	10.92	-	-	0	-	-0.91%
2016-04-28	0	11.02	10.92	11.02	-	-	0	0	-	11.02	10.92	11.02	-	-	0	-	0.00%
2016-04-27	0	11.02	10.94	11.02	-	-	0	0	-	11.02	10.94	11.02	-	-	0	-	0.00%
2016-04-26	0	11.02	11.02	11.10	-	-	0	0	-	11.02	11.02	11.10	-	-	0	-	0.92%
2016-04-25	0	10.92	10.84	10.92	-	-	0	0	-	10.92	10.84	10.92	-	-	0	-	-0.73%
2016-04-22	0	11.00	10.98	11.06	-	-	0	0	-	11.00	10.98	11.06	-	-	0	-	0.00%
2016-04-21	0	11.00	10.96	11.06	11.00	11.02	1,400	15,404	11.003	11.00	10.96	11.06	11.00	11.02	1,400	11.003	-1.26%
2016-04-20	0	11.14	11.12	11.22	11.14	11.14	400	4,456	11.140	11.14	11.12	11.22	11.14	11.14	400	11.140	-0.71%
2016-04-19	0	11.22	11.18	11.22	-	-	0	0	-	11.22	11.18	11.22	-	-	0	-	0.00%
2016-04-18	0	11.22	11.16	11.24	-	-	0	0	-	11.22	11.16	11.24	-	-	0	-	0.00%
2016-04-15	0	11.22	11.20	11.28	-	-	0	0	-	11.22	11.20	11.28	-	-	0	-	0.00%
2016-04-14	0	11.22	11.14	11.22	-	-	0	0	-	11.22	11.14	11.22	-	-	0	-	-0.88%
2016-04-13	0	11.32	11.22	11.32	11.34	11.34	1,192	13,517	11.340	11.32	11.22	11.32	11.34	11.34	1,192	11.340	2.54%
2016-04-12	0	11.04	10.96	11.04	-	-	0	0	-	11.04	10.96	11.04	-	-	0	-	-0.18%
2016-04-11	0	11.06	11.02	11.10	-	-	0	0	-	11.06	11.02	11.10	-	-	0	-	0.00%
2016-04-08	0	11.06	10.98	11.08	-	-	0	0	-	11.06	10.98	11.08	-	-	0	-	0.00%
2016-04-07	0	11.06	10.96	11.04	-	-	0	0	-	11.06	10.96	11.04	-	-	0	-	-0.54%
2016-04-06	0	11.12	11.06	11.16	-	-	0	0	-	11.12	11.06	11.16	-	-	0	-	0.00%
2016-04-05	0	11.12	11.12	11.20	11.02	11.06	11,600	127,992	11.034	11.12	11.12	11.20	11.02	11.06	11,600	11.034	0.51%
2016-04-01	0	11.34	11.32	11.40	11.14	11.40	25,800	291,764	11.309	11.06	11.04	11.12	10.87	11.12	26,446	11.033	-0.53%
2016-03-31	0	11.40	11.34	11.44	-	-	0	0	-	11.12	11.06	11.16	-	-	0	-	0.00%
2016-03-30	0	11.40	11.40	11.48	-	-	0	0	-	11.12	11.12	11.20	-	-	0	-	2.15%
2016-03-29	0	11.16	11.08	11.16	11.26	11.26	3,200	36,032	11.260	10.89	10.81	10.89	10.99	10.99	3,280	10.985	0.36%
2016-03-24	0	11.12	11.04	11.12	-	-	0	0	-	10.85	10.77	10.85	-	-	0	-	-2.28%
2016-03-23	0	11.38	11.36	11.46	-	-	0	0	-	11.10	11.08	11.18	-	-	0	-	0.00%
2016-03-22	0	11.38	11.30	11.38	-	-	0	0	-	11.10	11.02	11.10	-	-	0	-	-0.70%
2016-03-21	0	11.46	11.44	11.52	11.46	11.46	3,200	36,672	11.460	11.18	11.16	11.24	11.18	11.18	3,280	11.180	2.69%
2016-03-18	0	11.16	11.16	11.24	-	-	0	0	-	10.89	10.89	10.97	-	-	0	-	1.82%
2016-03-17	0	10.96	10.96	11.06	-	-	0	0	-	10.69	10.69	10.79	-	-	0	-	0.55%
2016-03-16	0	10.90	10.90	11.00	10.86	10.86	8,200	89,052	10.860	10.63	10.63	10.73	10.59	10.59	8,405	10.595	1.87%
2016-03-15	0	10.70	10.70	10.78	-	-	0	0	-	10.44	10.44	10.52	-	-	0	-	0.19%
2016-03-14	0	10.68	10.66	10.74	-	-	0	0	-	10.42	10.40	10.48	-	-	0	-	0.95%
2016-03-11	0	10.58	8.590	-	10.58	10.58	849	8,982	10.580	10.32	8.380	-	10.32	10.32	870	10.321	-1.31%
2016-03-10	0	10.72	10.64	10.72	-	-	0	0	-	10.46	10.38	10.46	-	-	0	-	-2.19%
2016-03-09	0	10.96	10.90	10.98	-	-	0	0	-	10.69	10.63	10.71	-	-	0	-	0.00%
2016-03-08	0	10.96	10.90	11.00	-	-	0	0	-	10.69	10.63	10.73	-	-	0	-	0.00%
2016-03-07	0	10.96	10.88	10.96	-	-	0	0	-	10.69	10.61	10.69	-	-	0	-	0.00%
2016-03-04	0	10.96	10.96	11.06	10.92	10.92	4,800	52,416	10.920	10.69	10.69	10.79	10.65	10.65	4,920	10.653	2.81%
2016-03-03	0	10.66	10.66	10.74	-	-	0	0	-	10.40	10.40	10.48	-	-	0	-	1.52%
2016-03-02	0	10.50	10.50	10.60	10.40	10.40	4,800	49,920	10.400	10.24	10.24	10.34	10.15	10.15	4,920	10.146	2.34%
2016-03-01	0	10.26	10.26	10.34	10.18	10.18	40,000	407,200	10.180	10.01	10.01	10.09	9.931	9.931	41,001	9.9315	1.58%
2016-02-29	0	10.10	10.02	10.10	-	-	0	0	-	9.853	9.775	9.853	-	-	0	-	-0.59%
2016-02-26	0	10.16	10.16	10.24	-	-	0	0	-	9.912	9.912	9.990	-	-	0	-	1.20%
2016-02-25	0	10.04	9.950	10.02	10.06	10.06	200	2,012	10.060	9.795	9.707	9.775	9.814	9.814	205	9.8144	-5.10%
2016-02-24	0	10.58	10.52	10.62	10.52	10.58	5,800	61,196	10.551	10.32	10.26	10.36	10.26	10.32	5,945	10.293	0.19%
2016-02-23	0	10.56	10.48	10.56	-	-	0	0	-	10.30	10.22	10.30	-	-	0	-	-1.12%
2016-02-22	0	10.68	10.66	10.76	-	-	0	0	-	10.42	10.40	10.50	-	-	0	-	2.10%
2016-02-19	0	10.46	10.38	10.46	-	-	0	0	-	10.20	10.13	10.20	-	-	0	-	0.00%
2016-02-18	0	10.46	10.46	10.54	10.44	10.44	2,800	29,232	10.440	10.20	10.20	10.28	10.19	10.19	2,870	10.185	0.97%
2016-02-17	0	10.36	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.19%
2016-02-16	0	10.34	10.34	10.42	-	-	0	0	-	10.09	10.09	10.17	-	-	0	-	1.57%
2016-02-15	0	10.18	10.20	10.28	10.10	10.12	1,091	11,023	10.104	9.931	9.951	10.03	9.853	9.873	1,118	9.8569	5.27%
2016-02-12	0	9.670	9.330	-	-	-	0	0	-	9.434	9.102	-	-	-	0	-	0.00%
2016-02-11	0	9.670	9.600	9.670	-	-	0	0	-	9.434	9.366	9.434	-	-	0	-	-4.82%
2016-02-05	0	10.16	10.16	10.26	-	-	0	0	-	9.912	9.912	10.01	-	-	0	-	0.00%
2016-02-04	0	10.16	10.18	10.26	-	-	0	0	-	9.912	9.931	10.01	-	-	0	-	0.00%
2016-02-03	0	10.16	-	-	-	-	0	0	-	9.912	-	-	-	-	0	-	0.00%
2016-02-02	0	10.16	10.16	10.24	-	-	0	0	-	9.912	9.912	9.990	-	-	0	-	0.40%
2016-02-01	0	10.12	10.04	10.12	-	-	0	0	-	9.873	9.795	9.873	-	-	0	-	-1.17%
2016-01-29	0	10.24	10.26	10.34	-	-	0	0	-	9.990	10.01	10.09	-	-	0	-	1.39%
2016-01-28	0	10.10	10.02	10.10	10.20	10.20	1,600	16,320	10.200	9.853	9.775	9.853	9.951	9.951	1,640	9.9510	0.20%
2016-01-27	0	10.08	-	-	10.08	10.08	5,000	50,400	10.080	9.834	-	-	9.834	9.834	5,125	9.8339	-1.18%
2016-01-26	0	10.20	10.12	10.20	-	-	0	0	-	9.951	9.873	9.951	-	-	0	-	-3.95%
2016-01-25	0	10.62	10.62	10.70	10.60	10.60	200	2,120	10.600	10.36	10.36	10.44	10.34	10.34	205	10.341	0.19%
2016-01-22	0	10.60	-	10.98	-	-	0	0	-	10.34	-	10.71	-	-	0	-	0.00%
2016-01-21	0	10.60	10.52	10.60	10.72	10.86	8,200	88,728	10.820	10.34	10.26	10.34	10.46	10.59	8,405	10.556	-2.21%
2016-01-20	0	10.84	10.76	10.84	-	-	0	0	-	10.58	10.50	10.58	-	-	0	-	-1.45%
2016-01-19	0	11.00	11.00	11.10	-	-	0	0	-	10.73	10.73	10.83	-	-	0	-	2.61%
2016-01-18	0	10.72	10.64	10.72	-	-	0	0	-	10.46	10.38	10.46	-	-	0	-	-0.19%
2016-01-15	0	10.74	10.66	10.74	-	-	0	0	-	10.48	10.40	10.48	-	-	0	-	-1.10%
2016-01-14	0	10.86	10.86	10.96	-	-	0	0	-	10.59	10.59	10.69	-	-	0	-	0.56%
2016-01-13	0	10.80	10.74	10.82	11.04	11.04	2,371	26,175	11.040	10.54	10.48	10.56	10.77	10.77	2,430	10.770	-0.55%
2016-01-12	0	10.86	10.86	10.94	-	-	0	0	-	10.59	10.59	10.67	-	-	0	-	1.69%
2016-01-11	0	10.68	10.60	10.68	10.82	10.82	200	2,164	10.820	10.42	10.34	10.42	10.56	10.56	205	10.556	-5.49%
2016-01-08	0	11.30	11.20	11.30	11.30	11.50	23,000	261,652	11.376	11.02	10.93	11.02	11.02	11.22	23,576	11.098	0.00%
2016-01-07	0	11.30	11.22	11.30	-	-	0	0	-	11.02	10.95	11.02	-	-	0	-	-6.15%
2016-01-06	0	12.04	12.02	12.12	12.04	12.04	20,000	240,800	12.040	11.75	11.73	11.82	11.75	11.75	20,501	11.746	0.33%
2016-01-05	0	12.00	-	-	12.00	12.08	5,200	62,416	12.003	11.71	-	-	11.71	11.79	5,330	11.710	-0.83%
2016-01-04	0	12.10	12.00	12.08	-	-	0	0	-	11.80	11.71	11.79	-	-	0	-	-6.35%
2015-12-31	0	12.92	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2015-12-30	0	12.92	12.90	13.00	-	-	0	0	-	12.60	12.59	12.68	-	-	0	-	0.00%
2015-12-29	0	12.92	12.92	13.02	-	-	0	0	-	12.60	12.60	12.70	-	-	0	-	0.62%
2015-12-28	0	12.84	12.76	12.84	-	-	0	0	-	12.53	12.45	12.53	-	-	0	-	-3.02%
2015-12-24	0	13.24	-	14.00	-	-	0	0	-	12.92	-	13.66	-	-	0	-	-1.78%
2015-12-23	0	13.48	13.40	13.50	13.50	13.50	800	10,800	13.500	13.15	13.07	13.17	13.17	13.17	820	13.170	1.66%
2015-12-22	0	13.26	13.24	13.34	13.26	13.26	2,000	26,520	13.260	12.94	12.92	13.01	12.94	12.94	2,050	12.936	0.15%
2015-12-21	0	13.24	13.24	13.32	-	-	0	0	-	12.92	12.92	12.99	-	-	0	-	3.12%
2015-12-18	0	12.84	12.84	12.94	-	-	0	0	-	12.53	12.53	12.62	-	-	0	-	0.00%
2015-12-17	0	12.84	12.78	12.88	12.84	12.84	200	2,568	12.840	12.53	12.47	12.57	12.53	12.53	205	12.527	1.58%
2015-12-16	0	12.64	12.56	12.66	-	-	0	0	-	12.33	12.25	12.35	-	-	0	-	-0.32%
2015-12-15	0	12.68	12.58	12.68	-	-	0	0	-	12.37	12.27	12.37	-	-	0	-	-1.25%
2015-12-14	0	12.84	12.78	12.88	12.84	12.84	200	2,568	12.840	12.53	12.47	12.57	12.53	12.53	205	12.527	3.72%
2015-12-11	0	12.38	12.30	12.40	12.34	12.38	2,134	26,410	12.376	12.08	12.00	12.10	12.04	12.08	2,187	12.074	-0.64%
2015-12-10	0	12.46	12.38	12.48	-	-	0	0	-	12.16	12.08	12.18	-	-	0	-	0.00%
2015-12-09	0	12.46	12.46	12.56	12.40	12.40	33,600	416,640	12.400	12.16	12.16	12.25	12.10	12.10	34,441	12.097	-0.80%
2015-12-08	0	12.56	12.46	12.56	12.58	12.58	200	2,516	12.580	12.25	12.16	12.25	12.27	12.27	205	12.273	-0.48%
2015-12-07	0	12.62	12.52	12.62	-	-	0	0	-	12.31	12.21	12.31	-	-	0	-	-0.63%
2015-12-04	0	12.70	12.60	12.70	-	-	0	0	-	12.39	12.29	12.39	-	-	0	-	-2.01%
2015-12-03	0	12.96	12.94	13.04	-	-	0	0	-	12.64	12.62	12.72	-	-	0	-	0.15%
2015-12-02	0	12.94	12.86	12.96	12.80	12.94	1,000	12,912	12.912	12.62	12.55	12.64	12.49	12.62	1,025	12.597	6.59%
2015-12-01	0	12.14	12.16	12.26	-	-	0	0	-	11.84	11.86	11.96	-	-	0	-	0.17%
2015-11-30	0	12.12	12.06	12.16	-	-	0	0	-	11.82	11.77	11.86	-	-	0	-	-0.16%
2015-11-27	0	12.14	12.06	12.16	12.20	12.62	2,000	24,784	12.392	11.84	11.77	11.86	11.90	12.31	2,050	12.089	-5.16%
2015-11-26	0	12.80	12.72	12.82	-	-	0	0	-	12.49	12.41	12.51	-	-	0	-	0.00%
2015-11-25	0	12.80	12.72	12.82	-	-	0	0	-	12.49	12.41	12.51	-	-	0	-	0.00%
2015-11-24	0	12.80	12.76	12.86	-	-	0	0	-	12.49	12.45	12.55	-	-	0	-	0.00%
2015-11-23	0	12.80	12.70	12.80	-	-	0	0	-	12.49	12.39	12.49	-	-	0	-	-0.47%
2015-11-20	0	12.86	12.84	12.94	-	-	0	0	-	12.55	12.53	12.62	-	-	0	-	0.78%
2015-11-19	0	12.76	12.76	12.86	-	-	0	0	-	12.45	12.45	12.55	-	-	0	-	0.31%
2015-11-18	0	12.72	12.62	12.72	-	-	0	0	-	12.41	12.31	12.41	-	-	0	-	-0.62%
2015-11-17	0	12.80	12.70	12.80	12.98	12.98	200	2,596	12.980	12.49	12.39	12.49	12.66	12.66	205	12.663	0.95%
2015-11-16	0	12.68	12.66	12.76	12.68	12.68	200	2,536	12.680	12.37	12.35	12.45	12.37	12.37	205	12.370	-0.94%
2015-11-13	0	12.80	12.70	12.80	12.64	12.80	7,800	99,040	12.697	12.49	12.39	12.49	12.33	12.49	7,995	12.387	-0.47%
2015-11-12	0	12.86	12.76	12.86	-	-	0	0	-	12.55	12.45	12.55	-	-	0	-	-0.62%
2015-11-11	0	12.94	12.92	13.02	12.94	12.94	1,852	23,964	12.940	12.62	12.60	12.70	12.62	12.62	1,898	12.624	-0.77%
2015-11-10	0	13.04	12.94	13.04	13.28	13.28	2,000	26,560	13.280	12.72	12.62	12.72	12.96	12.96	2,050	12.956	0.00%
2015-11-09	0	13.04	12.94	13.04	13.12	13.38	3,000	39,460	13.153	12.72	12.62	12.72	12.80	13.05	3,075	12.832	2.03%
2015-11-06	0	12.78	12.78	12.88	12.48	12.66	3,800	47,892	12.603	12.47	12.47	12.57	12.18	12.35	3,895	12.295	2.08%
2015-11-05	0	12.52	12.42	12.52	12.66	12.66	800	10,128	12.660	12.21	12.12	12.21	12.35	12.35	820	12.351	3.64%
2015-11-04	0	12.08	11.98	12.08	12.14	12.14	800	9,712	12.140	11.79	11.69	11.79	11.84	11.84	820	11.844	5.04%
2015-11-03	0	11.50	11.42	11.52	-	-	0	0	-	11.22	11.14	11.24	-	-	0	-	-0.17%
2015-11-02	0	11.52	11.42	11.52	-	-	0	0	-	11.24	11.14	11.24	-	-	0	-	-0.86%
2015-10-30	0	11.62	11.62	11.70	-	-	0	0	-	11.34	11.34	11.41	-	-	0	-	0.69%
2015-10-29	0	11.54	11.52	11.62	-	-	0	0	-	11.26	11.24	11.34	-	-	0	-	0.00%
2015-10-28	0	11.54	11.54	11.62	11.52	11.52	2,000	23,040	11.520	11.26	11.26	11.34	11.24	11.24	2,050	11.239	-1.70%
2015-10-27	0	11.74	11.76	11.84	11.62	11.62	3,000	34,860	11.620	11.45	11.47	11.55	11.34	11.34	3,075	11.336	-0.34%
2015-10-26	0	11.78	11.78	11.86	-	-	0	0	-	11.49	11.49	11.57	-	-	0	-	1.03%
2015-10-23	0	11.66	11.66	11.74	-	-	0	0	-	11.38	11.38	11.45	-	-	0	-	0.52%
2015-10-22	0	11.60	11.60	11.70	11.48	11.48	1,000	11,480	11.480	11.32	11.32	11.41	11.20	11.20	1,025	11.200	-0.85%
2015-10-20	0	11.70	11.70	11.78	-	-	0	0	-	11.41	11.41	11.49	-	-	0	-	0.34%
2015-10-19	0	11.66	11.64	11.74	-	-	0	0	-	11.38	11.36	11.45	-	-	0	-	0.00%
2015-10-16	0	11.66	11.64	11.74	11.66	11.66	10,800	125,928	11.660	11.38	11.36	11.45	11.38	11.38	11,070	11.375	1.57%
2015-10-15	0	11.48	11.48	11.58	-	-	0	0	-	11.20	11.20	11.30	-	-	0	-	1.23%
2015-10-14	0	11.34	11.26	11.34	-	-	0	0	-	11.06	10.99	11.06	-	-	0	-	-1.39%
2015-10-13	0	11.50	11.42	11.50	11.50	11.56	2,274	26,275	11.555	11.22	11.14	11.22	11.22	11.28	2,331	11.272	-1.20%
2015-10-12	0	11.64	11.54	11.62	11.34	11.64	2,000	22,920	11.460	11.36	11.26	11.34	11.06	11.36	2,050	11.180	4.68%
2015-10-09	0	11.12	11.12	11.20	11.10	11.12	161,000	1,787,120	11.100	10.85	10.85	10.93	10.83	10.85	165,029	10.829	-4.14%
2015-10-08	0	11.60	10.58	11.60	-	-	0	0	-	11.32	10.32	11.32	-	-	0	-	0.00%
2015-10-07	0	11.60	11.58	11.64	11.24	11.50	1,200	13,696	11.413	11.32	11.30	11.36	10.97	11.22	1,230	11.135	4.32%
2015-10-06	0	11.12	11.10	11.20	11.12	11.12	2,800	31,136	11.120	10.85	10.83	10.93	10.85	10.85	2,870	10.849	-0.18%
2015-10-05	0	11.14	11.06	11.14	11.22	11.22	5,000	56,100	11.220	10.87	10.79	10.87	10.95	10.95	5,125	10.946	1.46%
2015-10-02	0	10.98	10.90	10.98	10.98	10.98	12,808	140,631	10.980	10.71	10.63	10.71	10.71	10.71	13,129	10.712	2.23%
2015-09-30	0	10.74	10.64	10.74	-	-	0	0	-	10.48	10.38	10.48	-	-	0	-	-0.19%
2015-09-29	0	10.76	10.70	10.78	-	-	0	0	-	10.50	10.44	10.52	-	-	0	-	-0.92%
2015-09-25	0	10.86	10.78	10.86	-	-	0	0	-	10.59	10.52	10.59	-	-	0	-	-0.37%
2015-09-24	0	10.90	10.80	10.88	-	-	0	0	-	10.63	10.54	10.61	-	-	0	-	-0.18%
2015-09-23	0	10.92	10.88	10.96	-	-	0	0	-	10.65	10.61	10.69	-	-	0	-	0.00%
2015-09-22	0	10.92	10.88	10.98	-	-	0	0	-	10.65	10.61	10.71	-	-	0	-	0.00%
2015-09-21	0	10.92	10.92	11.02	-	-	0	0	-	10.65	10.65	10.75	-	-	0	-	0.37%
2015-09-18	0	10.88	10.88	10.96	10.88	10.88	200	2,176	10.880	10.61	10.61	10.69	10.61	10.61	205	10.614	0.00%
2015-09-17	0	10.88	9.000	11.50	10.96	10.96	400	4,384	10.960	10.61	8.780	11.22	10.69	10.69	410	10.692	-0.73%
2015-09-16	0	10.96	10.96	11.04	-	-	0	0	-	10.69	10.69	10.77	-	-	0	-	1.48%
2015-09-15	0	10.80	10.70	10.80	-	-	0	0	-	10.54	10.44	10.54	-	-	0	-	-1.28%
2015-09-14	0	10.94	10.26	11.50	-	-	0	0	-	10.67	10.01	11.22	-	-	0	-	0.00%
2015-09-11	0	10.94	10.84	10.94	11.08	11.12	2,352	26,146	11.116	10.67	10.58	10.67	10.81	10.85	2,411	10.845	-1.08%
2015-09-10	0	11.06	11.02	11.12	-	-	0	0	-	10.79	10.75	10.85	-	-	0	-	0.00%
2015-09-09	0	11.06	11.06	11.14	-	-	0	0	-	10.79	10.79	10.87	-	-	0	-	0.00%
2015-09-08	0	11.06	11.02	11.10	11.06	11.06	200	2,212	11.060	10.79	10.75	10.83	10.79	10.79	205	10.790	3.95%
2015-09-07	0	10.64	10.54	10.64	10.64	11.10	19,800	214,756	10.846	10.38	10.28	10.38	10.38	10.83	20,295	10.581	-4.49%
2015-09-04	0	11.14	11.06	11.14	-	-	0	0	-	10.87	10.79	10.87	-	-	0	-	-0.54%
2015-09-02	0	11.20	11.18	11.26	11.18	11.20	30,600	342,712	11.200	10.93	10.91	10.99	10.91	10.93	31,366	10.926	1.82%
2015-09-01	0	11.00	11.00	11.08	10.64	10.64	200	2,128	10.640	10.73	10.73	10.81	10.38	10.38	205	10.380	0.73%
2015-08-31	0	10.92	10.92	11.00	-	-	0	0	-	10.65	10.65	10.73	-	-	0	-	3.80%
2015-08-28	0	10.52	10.52	10.60	-	-	0	0	-	10.26	10.26	10.34	-	-	0	-	0.00%
2015-08-27	0	10.52	10.50	10.60	9.000	9.950	51,000	495,250	9.7108	10.26	10.24	10.34	8.780	9.707	52,276	9.4737	8.68%
2015-08-26	0	9.680	9.640	9.710	9.680	9.680	1,000	9,680	9.6800	9.444	9.405	9.473	9.444	9.444	1,025	9.4437	0.00%
2015-08-25	0	9.680	9.620	9.680	-	-	0	0	-	9.444	9.385	9.444	-	-	0	-	-6.02%
2015-08-24	0	10.30	10.24	10.34	10.12	10.46	11,000	112,712	10.247	10.05	9.990	10.09	9.873	10.20	11,275	9.9964	-12.71%
2015-08-21	0	11.80	10.86	12.64	-	-	0	0	-	11.51	10.59	12.33	-	-	0	-	0.00%
2015-08-20	0	11.80	11.80	11.88	11.72	11.72	1,000	11,720	11.720	11.51	11.51	11.59	11.43	11.43	1,025	11.434	-1.50%
2015-08-19	0	11.98	11.96	12.06	11.76	11.76	20,400	239,904	11.760	11.69	11.67	11.77	11.47	11.47	20,911	11.473	-0.33%
2015-08-18	0	12.02	11.92	12.00	12.08	12.58	2,400	29,412	12.255	11.73	11.63	11.71	11.79	12.27	2,460	11.956	-4.30%
2015-08-17	0	12.56	12.52	12.56	-	-	0	0	-	12.25	12.21	12.25	-	-	0	-	-1.26%
2015-08-14	0	12.72	12.68	12.78	12.72	12.72	10,000	127,200	12.720	12.41	12.37	12.47	12.41	12.41	10,250	12.409	1.11%
2015-08-13	0	12.58	12.56	12.66	12.42	12.62	13,417	167,873	12.512	12.27	12.25	12.35	12.12	12.31	13,753	12.206	-0.32%
2015-08-12	0	12.62	12.50	12.60	12.66	12.78	2,684	34,285	12.774	12.31	12.19	12.29	12.35	12.47	2,751	12.462	-2.02%
2015-08-11	0	12.88	12.78	12.88	-	-	0	0	-	12.57	12.47	12.57	-	-	0	-	-2.28%
2015-08-10	0	13.18	13.08	13.18	13.08	13.26	1,800	23,724	13.180	12.86	12.76	12.86	12.76	12.94	1,845	12.858	3.62%
2015-08-07	0	12.72	12.64	12.74	12.62	12.78	1,200	15,304	12.753	12.41	12.33	12.43	12.31	12.47	1,230	12.442	0.95%
2015-08-06	0	12.60	12.50	12.60	-	-	145,400	1,829,132	12.580	12.29	12.19	12.29	-	-	149,039	12.273	-0.79%
2015-08-05	0	12.70	12.62	12.72	-	-	0	0	-	12.39	12.31	12.41	-	-	0	-	-1.85%
2015-08-04	0	12.94	12.94	13.02	12.94	12.94	10,000	129,400	12.940	12.62	12.62	12.70	12.62	12.62	10,250	12.624	1.57%
2015-08-03	0	12.74	12.76	12.86	12.70	12.70	30,000	381,000	12.700	12.43	12.45	12.55	12.39	12.39	30,751	12.390	1.59%
2015-07-31	0	12.54	12.54	12.64	12.40	12.40	2,000	24,800	12.400	12.23	12.23	12.33	12.10	12.10	2,050	12.097	-0.79%
2015-07-30	0	12.64	12.54	12.64	-	-	0	0	-	12.33	12.23	12.33	-	-	0	-	-1.71%
2015-07-29	0	12.86	12.86	12.96	-	-	0	0	-	12.55	12.55	12.64	-	-	0	-	0.31%
2015-07-28	0	12.82	12.82	12.92	12.34	12.48	12,000	148,360	12.363	12.51	12.51	12.60	12.04	12.18	12,300	12.061	0.63%
2015-07-27	0	12.74	12.70	12.80	12.70	13.50	14,000	178,980	12.784	12.43	12.39	12.49	12.39	13.17	14,350	12.472	-8.48%
2015-07-24	0	13.92	13.82	13.94	-	-	0	0	-	13.58	13.48	13.60	-	-	0	-	-0.43%
2015-07-23	0	13.98	14.00	14.10	-	-	0	0	-	13.64	13.66	13.76	-	-	0	-	1.16%
2015-07-22	0	13.82	13.82	13.92	13.82	13.82	1,000	13,820	13.820	13.48	13.48	13.58	13.48	13.48	1,025	13.483	-1.29%
2015-07-21	0	14.00	13.90	14.00	-	-	0	0	-	13.66	13.56	13.66	-	-	0	-	-1.27%
2015-07-20	0	14.18	14.06	14.16	-	-	0	0	-	13.83	13.72	13.81	-	-	0	-	-0.14%
2015-07-17	0	14.20	14.10	14.20	13.98	14.34	28,200	398,372	14.127	13.85	13.76	13.85	13.64	13.99	28,906	13.782	-5.33%
2015-07-16	0	15.00	13.88	14.00	13.86	15.00	15,800	220,852	13.978	14.63	13.54	13.66	13.52	14.63	16,195	13.637	7.45%
2015-07-15	0	13.96	13.96	14.06	13.68	14.18	32,400	458,572	14.153	13.62	13.62	13.72	13.35	13.83	33,211	13.808	-0.99%
2015-07-14	0	14.10	14.10	14.22	13.98	14.30	1,800	25,524	14.180	13.76	13.76	13.87	13.64	13.95	1,845	13.834	-3.42%
2015-07-13	0	14.60	14.50	14.62	14.44	14.66	2,344	33,891	14.459	14.24	14.15	14.26	14.09	14.30	2,403	14.106	-1.22%
2015-07-10	0	14.78	14.68	14.78	14.00	15.14	34,200	503,728	14.729	14.42	14.32	14.42	13.66	14.77	35,056	14.369	4.08%
2015-07-09	0	14.20	14.10	14.20	14.30	14.46	12,000	173,200	14.433	13.85	13.76	13.85	13.95	14.11	12,300	14.081	8.23%
2015-07-08	0	13.12	13.12	14.84	13.12	14.04	18,400	256,056	13.916	12.80	12.80	14.48	12.80	13.70	18,860	13.576	-9.02%
2015-07-07	0	14.42	14.42	14.50	13.60	14.48	32,400	460,016	14.198	14.07	14.07	14.15	13.27	14.13	33,211	13.851	0.14%
2015-07-06	0	14.40	14.34	14.40	13.30	14.40	34,200	478,316	13.986	14.05	13.99	14.05	12.98	14.05	35,056	13.644	8.27%
2015-07-03	0	13.30	13.28	13.38	13.30	13.68	9,400	127,572	13.571	12.98	12.96	13.05	12.98	13.35	9,635	13.240	-4.32%
2015-07-02	0	13.90	13.94	14.04	13.64	14.42	13,400	183,488	13.693	13.56	13.60	13.70	13.31	14.07	13,735	13.359	-5.31%
2015-06-30	0	14.68	14.58	14.68	13.80	14.68	56,800	808,648	14.237	14.32	14.22	14.32	13.46	14.32	58,221	13.889	5.76%
2015-06-29	0	13.88	13.78	13.88	13.00	14.20	23,200	320,972	13.835	13.54	13.44	13.54	12.68	13.85	23,781	13.497	-0.29%
2015-06-26	0	13.92	13.90	14.02	13.76	14.00	10,400	143,800	13.827	13.58	13.56	13.68	13.42	13.66	10,660	13.489	-7.08%
2015-06-25	0	14.98	14.94	15.06	14.98	15.56	55,000	854,776	15.541	14.61	14.58	14.69	14.61	15.18	56,376	15.162	-2.47%
2015-06-24	0	15.36	15.38	15.48	15.10	15.28	4,400	66,756	15.172	14.98	15.00	15.10	14.73	14.91	4,510	14.801	0.26%
2015-06-23	0	15.32	15.20	15.32	14.38	15.36	31,800	477,780	15.025	14.95	14.83	14.95	14.03	14.98	32,596	14.658	3.51%
2015-06-22	0	14.80	14.78	-	14.76	14.80	24,000	354,360	14.765	14.44	14.42	-	14.40	14.44	24,601	14.405	0.82%
2015-06-19	0	14.68	-	14.68	14.68	15.46	24,400	359,968	14.753	14.32	-	14.32	14.32	15.08	25,011	14.393	-5.53%
2015-06-18	0	15.54	15.46	15.54	15.80	15.80	1,000	15,800	15.800	15.16	15.08	15.16	15.41	15.41	1,025	15.414	-3.60%
2015-06-17	0	16.12	16.14	16.26	15.88	16.18	14,000	224,660	16.047	15.73	15.75	15.86	15.49	15.78	14,350	15.655	0.75%
2015-06-16	0	16.00	16.00	16.12	15.94	16.24	5,600	89,656	16.010	15.61	15.61	15.73	15.55	15.84	5,740	15.619	-2.20%
2015-06-15	0	16.36	16.26	16.36	16.42	16.80	4,200	70,240	16.724	15.96	15.86	15.96	16.02	16.39	4,305	16.316	-2.62%
2015-06-12	0	16.80	-	17.52	16.80	16.80	10,000	168,000	16.800	16.39	-	17.09	16.39	16.39	10,250	16.390	0.00%
2015-06-11	0	16.80	16.80	16.86	16.76	16.86	11,493	193,134	16.804	16.39	16.39	16.45	16.35	16.45	11,781	16.394	0.36%
2015-06-10	0	16.74	-	16.86	16.88	16.88	20,400	344,352	16.880	16.33	-	16.45	16.47	16.47	20,911	16.468	-0.95%
2015-06-09	0	16.90	16.90	16.98	16.90	16.90	400	6,760	16.900	16.49	16.49	16.57	16.49	16.49	410	16.487	-1.97%
2015-06-08	0	17.24	17.16	17.28	16.20	17.24	29,800	498,644	16.733	16.82	16.74	16.86	15.80	16.82	30,546	16.324	5.77%
2015-06-05	0	16.30	16.32	16.44	16.30	16.74	2,200	36,500	16.591	15.90	15.92	16.04	15.90	16.33	2,255	16.186	-1.09%
2015-06-04	0	16.48	16.38	16.50	15.72	16.52	6,600	108,452	16.432	16.08	15.98	16.10	15.34	16.12	6,765	16.031	3.26%
2015-06-03	0	15.96	15.94	16.04	15.84	16.00	55,000	875,488	15.918	15.57	15.55	15.65	15.45	15.61	56,376	15.529	0.50%
2015-06-02	0	15.88	15.88	15.98	15.70	15.82	6,600	103,784	15.725	15.49	15.49	15.59	15.32	15.43	6,765	15.341	0.51%
2015-06-01	0	15.80	15.82	15.92	14.98	15.96	47,800	752,188	15.736	15.41	15.43	15.53	14.61	15.57	48,996	15.352	3.81%
2015-05-29	0	15.22	15.20	15.30	14.96	15.38	11,200	170,656	15.237	14.85	14.83	14.93	14.59	15.00	11,480	14.865	1.74%
2015-05-28	0	14.96	14.96	16.00	14.92	16.02	48,600	761,456	15.668	14.59	14.59	15.61	14.56	15.63	49,816	15.285	-9.33%
2015-05-27	0	16.50	16.44	16.50	16.52	16.54	2,400	39,676	16.532	16.10	16.04	16.10	16.12	16.14	2,460	16.128	-0.12%
2015-05-26	0	16.52	16.52	16.64	16.32	16.50	2,800	45,588	16.281	16.12	16.12	16.23	15.92	16.10	2,870	15.884	1.98%
2015-05-22	0	16.20	16.10	16.22	15.76	16.20	21,600	348,636	16.141	15.80	15.71	15.82	15.38	15.80	22,141	15.746	4.38%
2015-05-21	0	15.52	15.50	15.60	15.50	15.66	14,070	219,587	15.607	15.14	15.12	15.22	15.12	15.28	14,422	15.226	-0.51%
2015-05-20	0	15.60	15.48	15.60	15.62	15.64	4,400	68,736	15.622	15.22	15.10	15.22	15.24	15.26	4,510	15.240	-2.50%
2015-05-19	0	16.00	16.00	-	15.40	16.00	2,800	43,628	15.581	15.61	15.61	-	15.02	15.61	2,870	15.201	6.81%
2015-05-18	0	14.98	14.96	15.06	14.98	15.10	1,600	24,056	15.035	14.61	14.59	14.69	14.61	14.73	1,640	14.668	-1.19%
2015-05-15	0	15.16	15.10	15.90	15.16	15.32	4,000	60,964	15.241	14.79	14.73	15.51	14.79	14.95	4,100	14.869	-3.07%
2015-05-14	0	15.64	15.64	15.74	15.40	15.68	17,600	274,408	15.591	15.26	15.26	15.36	15.02	15.30	18,040	15.211	-0.51%
2015-05-13	0	15.72	15.68	15.80	15.72	15.86	1,368	21,589	15.781	15.34	15.30	15.41	15.34	15.47	1,402	15.396	-0.88%
2015-05-12	0	15.86	15.74	15.86	15.92	16.00	2,400	38,344	15.977	15.47	15.36	15.47	15.53	15.61	2,460	15.587	0.63%
2015-05-11	0	15.76	15.76	15.88	15.48	15.48	46,800	721,728	15.422	15.38	15.38	15.49	15.10	15.10	47,971	15.045	1.68%
2015-05-08	0	15.50	15.46	15.58	15.20	15.50	4,400	67,840	15.418	15.12	15.08	15.20	14.83	15.12	4,510	15.042	0.26%
2015-05-07	0	15.46	15.40	15.48	15.46	15.46	400	6,184	15.460	15.08	15.02	15.10	15.08	15.08	410	15.083	-3.01%
2015-05-06	0	15.94	-	-	15.70	15.94	8,200	129,508	15.794	15.55	-	-	15.32	15.55	8,405	15.408	3.37%
2015-05-05	0	15.42	15.42	15.54	15.42	15.42	9,000	138,780	15.420	15.04	15.04	15.16	15.04	15.04	9,225	15.044	-3.62%
2015-05-04	0	16.00	15.96	16.08	16.00	16.00	1,000	16,000	16.000	15.61	15.57	15.69	15.61	15.61	1,025	15.609	-0.37%
2015-04-30	0	16.06	16.04	16.14	16.06	16.16	6,000	96,640	16.107	15.67	15.65	15.75	15.67	15.77	6,150	15.713	-1.71%
2015-04-29	0	16.34	16.24	16.36	-	-	0	0	-	15.94	15.84	15.96	-	-	0	-	0.00%
2015-04-28	0	16.34	16.26	16.38	16.18	16.50	14,400	235,332	16.343	15.94	15.86	15.98	15.78	16.10	14,760	15.944	1.36%
2015-04-27	0	16.12	-	16.12	16.00	16.12	5,400	86,976	16.107	15.73	-	15.73	15.61	15.73	5,535	15.713	0.12%
2015-04-24	0	16.10	16.00	16.12	-	-	0	0	-	15.71	15.61	15.73	-	-	0	-	-0.74%
2015-04-23	0	16.22	16.08	16.20	16.58	16.58	800	13,264	16.580	15.82	15.69	15.80	16.18	16.18	820	16.175	-2.52%
2015-04-22	0	16.64	16.52	16.66	16.10	16.68	3,400	55,900	16.441	16.23	16.12	16.25	15.71	16.27	3,485	16.040	3.23%
2015-04-21	0	16.12	16.08	16.20	15.96	16.14	174,400	2,787,132	15.981	15.73	15.69	15.80	15.57	15.75	178,764	15.591	2.41%
2015-04-20	0	15.74	15.64	15.76	15.72	15.74	8,200	129,044	15.737	15.36	15.26	15.38	15.34	15.36	8,405	15.353	-3.20%
2015-04-17	0	16.26	16.14	16.26	16.40	16.60	3,800	62,588	16.471	15.86	15.75	15.86	16.00	16.19	3,895	16.068	-0.25%
2015-04-16	0	16.30	16.28	16.40	15.96	16.30	7,200	116,612	16.196	15.90	15.88	16.00	15.57	15.90	7,380	15.801	2.64%
2015-04-15	0	15.88	15.76	15.88	15.98	16.16	600	9,660	16.100	15.49	15.38	15.49	15.59	15.77	615	15.707	0.89%
2015-04-14	0	15.74	-	16.16	15.74	16.00	13,800	219,000	15.870	15.36	-	15.77	15.36	15.61	14,145	15.482	-1.75%
2015-04-13	0	16.02	15.60	16.16	15.78	16.12	28,787	456,745	15.866	15.63	15.22	15.77	15.39	15.73	29,507	15.479	2.69%
2015-04-10	0	15.60	15.20	15.92	15.40	15.60	13,400	208,040	15.525	15.22	14.83	15.53	15.02	15.22	13,735	15.146	1.30%
2015-04-09	0	15.40	15.36	15.48	15.40	16.02	95,272	1,488,553	15.624	15.02	14.98	15.10	15.02	15.63	97,656	15.243	-0.90%
2015-04-08	0	15.54	15.54	15.60	14.60	15.52	217,400	3,323,552	15.288	15.16	15.16	15.22	14.24	15.14	222,840	14.914	7.17%
2015-04-02	0	14.50	14.50	14.60	14.38	14.70	90,000	1,319,800	14.664	14.15	14.15	14.24	14.03	14.34	92,252	14.306	-1.17%
2015-04-01	0	15.00	15.00	15.10	14.90	14.90	1,000	14,980	14.980	14.31	14.31	14.41	14.22	14.22	1,048	14.295	0.00%
2015-03-31	0	15.00	-	15.00	15.02	15.44	38,530	590,771	15.333	14.31	-	14.31	14.33	14.73	40,377	14.631	0.40%
2015-03-30	0	14.94	14.92	15.02	14.52	14.98	42,000	621,672	14.802	14.26	14.24	14.33	13.86	14.29	44,013	14.125	3.75%
2015-03-27	0	14.40	14.42	14.52	-	-	0	0	-	13.74	13.76	13.86	-	-	0	-	0.98%
2015-03-26	0	14.26	14.26	14.38	14.26	14.30	2,200	31,380	14.264	13.61	13.61	13.72	13.61	13.65	2,305	13.611	0.42%
2015-03-25	0	14.20	14.20	14.30	14.14	14.50	243,000	3,520,340	14.487	13.55	13.55	13.65	13.49	13.84	254,649	13.824	-2.61%
2015-03-24	0	14.58	14.56	14.68	14.58	14.68	29,800	435,312	14.608	13.91	13.89	14.01	13.91	14.01	31,229	13.940	-2.28%
2015-03-23	0	14.92	14.82	14.92	14.92	14.92	32,000	477,440	14.920	14.24	14.14	14.24	14.24	14.24	33,534	14.237	1.08%
2015-03-20	0	14.76	14.74	14.86	14.34	14.94	38,800	568,860	14.661	14.08	14.07	14.18	13.68	14.26	40,660	13.991	2.93%
2015-03-19	0	14.34	14.30	14.42	-	-	0	0	-	13.68	13.65	13.76	-	-	0	-	0.00%
2015-03-18	0	14.34	14.34	14.46	14.22	14.30	53,000	757,660	14.295	13.68	13.68	13.80	13.57	13.65	55,541	13.641	2.43%
2015-03-17	0	14.00	14.00	14.10	13.86	13.90	4,400	61,000	13.864	13.36	13.36	13.45	13.23	13.26	4,611	13.229	1.16%
2015-03-16	0	13.84	13.82	13.90	13.64	13.84	40,200	554,764	13.800	13.21	13.19	13.26	13.02	13.21	42,127	13.169	2.67%
2015-03-13	0	13.48	13.42	13.54	-	-	0	0	-	12.86	12.81	12.92	-	-	0	-	0.00%
2015-03-12	0	13.48	13.38	13.48	13.24	13.52	46,000	618,572	13.447	12.86	12.77	12.86	12.63	12.90	48,205	12.832	3.69%
2015-03-11	0	13.00	12.92	13.00	13.18	13.18	226	2,978	13.177	12.41	12.33	12.41	12.58	12.58	237	12.574	0.78%
2015-03-10	0	12.90	12.80	12.90	-	-	0	0	-	12.31	12.21	12.31	-	-	0	-	-0.77%
2015-03-09	0	13.00	12.98	13.08	12.50	12.50	1,000	12,500	12.500	12.41	12.39	12.48	11.93	11.93	1,048	11.928	1.56%
2015-03-06	0	12.80	12.72	12.82	-	-	0	0	-	12.21	12.14	12.23	-	-	0	-	0.00%
2015-03-05	0	12.80	12.72	12.82	-	-	0	0	-	12.21	12.14	12.23	-	-	0	-	-1.23%
2015-03-04	0	12.96	12.88	12.98	12.96	12.96	248,800	3,210,264	12.903	12.37	12.29	12.39	12.37	12.37	260,727	12.313	-0.77%
2015-03-03	0	13.06	12.96	13.06	13.14	13.50	3,400	44,820	13.182	12.46	12.37	12.46	12.54	12.88	3,563	12.579	-3.55%
2015-03-02	0	13.54	13.44	13.54	13.50	13.62	14,600	197,736	13.544	12.92	12.83	12.92	12.88	13.00	15,300	12.924	0.30%
2015-02-27	0	13.50	13.40	13.50	-	-	0	0	-	12.88	12.79	12.88	-	-	0	-	-0.30%
2015-02-26	0	13.54	13.54	13.60	-	-	0	0	-	12.92	12.92	12.98	-	-	0	-	2.58%
2015-02-25	0	13.20	13.10	13.20	-	-	0	0	-	12.60	12.50	12.60	-	-	0	-	-1.79%
2015-02-24	0	13.44	13.34	13.44	13.30	13.46	6,000	80,392	13.399	12.83	12.73	12.83	12.69	12.84	6,288	12.786	0.30%
2015-02-23	0	13.40	13.40	13.48	13.38	13.54	16,000	215,680	13.480	12.79	12.79	12.86	12.77	12.92	16,767	12.863	-1.62%
2015-02-18	0	13.62	-	13.90	13.62	13.62	3,800	51,756	13.620	13.00	-	13.26	13.00	13.00	3,982	12.997	1.04%
2015-02-17	0	13.48	13.48	13.58	13.46	13.46	2,000	26,920	13.460	12.86	12.86	12.96	12.84	12.84	2,096	12.844	0.60%
2015-02-16	0	13.40	13.40	13.50	13.32	13.38	66,000	880,020	13.334	12.79	12.79	12.88	12.71	12.77	69,164	12.724	-1.18%
2015-02-13	0	13.56	13.48	13.58	13.50	13.62	51,200	697,260	13.618	12.94	12.86	12.96	12.88	13.00	53,655	12.995	1.19%
2015-02-12	0	13.40	13.38	13.48	13.30	13.46	7,400	99,208	13.406	12.79	12.77	12.86	12.69	12.84	7,755	12.793	0.00%
2015-02-11	0	13.40	13.40	13.46	13.38	13.44	40,222	538,183	13.380	12.79	12.79	12.84	12.77	12.83	42,150	12.768	0.15%
2015-02-10	0	13.38	13.36	13.46	13.38	13.38	6,600	88,308	13.380	12.77	12.75	12.84	12.77	12.77	6,916	12.768	1.98%
2015-02-09	0	13.12	13.12	13.22	12.82	12.88	30,600	392,916	12.840	12.52	12.52	12.62	12.23	12.29	32,067	12.253	1.71%
2015-02-06	0	12.90	12.90	13.00	12.90	12.90	9,200	118,680	12.900	12.31	12.31	12.41	12.31	12.31	9,641	12.310	-1.68%
2015-02-05	0	13.12	13.02	13.12	13.16	13.66	84,800	1,144,824	13.500	12.52	12.42	12.52	12.56	13.04	88,865	12.883	-0.15%
2015-02-04	0	13.14	13.04	13.14	13.28	13.40	10,000	133,280	13.328	12.54	12.44	12.54	12.67	12.79	10,479	12.718	-1.35%
2015-02-03	0	13.32	13.32	13.42	13.28	13.40	64,000	857,120	13.393	12.71	12.71	12.81	12.67	12.79	67,068	12.780	3.26%
2015-02-02	0	12.90	12.88	12.98	12.90	12.90	4,800	61,920	12.900	12.31	12.29	12.39	12.31	12.31	5,030	12.310	-3.01%
2015-01-30	0	13.30	13.26	13.36	13.30	13.30	18,200	242,060	13.300	12.69	12.65	12.75	12.69	12.69	19,073	12.692	-1.63%
2015-01-29	0	13.52	13.46	13.56	13.52	13.52	3,000	40,560	13.520	12.90	12.84	12.94	12.90	12.90	3,144	12.902	-1.31%
2015-01-28	0	13.70	13.68	13.78	13.70	13.70	3,200	43,840	13.700	13.07	13.05	13.15	13.07	13.07	3,353	13.073	-1.15%
2015-01-27	0	13.86	13.86	13.96	13.80	14.14	163,400	2,270,780	13.897	13.23	13.23	13.32	13.17	13.49	171,233	13.261	-2.12%
2015-01-26	0	14.16	14.16	14.28	14.16	14.18	50,200	711,636	14.176	13.51	13.51	13.63	13.51	13.53	52,607	13.528	-1.26%
2015-01-23	0	14.34	14.24	14.34	14.26	14.44	98,000	1,406,220	14.349	13.68	13.59	13.68	13.61	13.78	102,698	13.693	1.70%
2015-01-22	0	14.10	14.00	14.10	13.98	14.18	108,200	1,525,104	14.095	13.45	13.36	13.45	13.34	13.53	113,387	13.450	0.00%
2015-01-21	0	14.10	14.06	14.16	13.26	14.10	14,400	200,668	13.935	13.45	13.42	13.51	12.65	13.45	15,090	13.298	6.33%
2015-01-20	0	13.26	13.24	13.34	13.00	13.38	99,200	1,312,288	13.229	12.65	12.63	12.73	12.41	12.77	103,956	12.624	-2.07%
2015-01-19	0	13.54	13.54	13.66	13.38	14.70	294,200	4,003,196	13.607	12.92	12.92	13.04	12.77	14.03	308,304	12.985	-8.27%
2015-01-16	0	14.76	14.72	14.82	14.76	14.84	147,600	2,183,884	14.796	14.08	14.05	14.14	14.08	14.16	154,676	14.119	-0.54%
2015-01-15	0	14.84	14.82	14.94	14.28	14.84	59,400	876,536	14.756	14.16	14.14	14.26	13.63	14.16	62,248	14.081	4.65%
2015-01-14	0	14.18	14.18	14.24	-	-	0	0	-	13.53	13.53	13.59	-	-	0	-	0.42%
2015-01-13	0	14.12	14.02	14.14	14.16	14.32	1,746	24,814	14.212	13.47	13.38	13.49	13.51	13.66	1,830	13.562	-0.70%
2015-01-12	0	14.22	14.22	14.34	14.04	14.50	29,640	426,377	14.385	13.57	13.57	13.68	13.40	13.84	31,061	13.727	-0.97%
2015-01-09	0	14.36	14.26	14.36	14.22	14.88	55,395	805,976	14.550	13.70	13.61	13.70	13.57	14.20	58,051	13.884	2.13%
2015-01-08	0	14.06	14.06	14.16	14.06	14.26	9,800	138,696	14.153	13.42	13.42	13.51	13.42	13.61	10,270	13.505	-4.22%
2015-01-07	0	14.68	14.66	14.72	14.66	14.70	19,600	287,816	14.684	14.01	13.99	14.05	13.99	14.03	20,540	14.013	0.00%
2015-01-06	0	14.68	14.60	14.68	14.48	14.84	137,400	2,016,756	14.678	14.01	13.93	14.01	13.82	14.16	143,987	14.007	-0.81%
2015-01-05	0	14.80	14.76	14.84	14.68	15.00	139,600	2,070,596	14.832	14.12	14.08	14.16	14.01	14.31	146,292	14.154	-1.33%
2015-01-02	0	15.00	15.00	15.08	14.70	15.00	11,400	169,840	14.898	14.31	14.31	14.39	14.03	14.31	11,947	14.217	2.74%
2014-12-31	0	14.60	-	14.68	14.42	14.60	11,400	165,360	14.505	13.93	-	14.01	13.76	13.93	11,947	13.842	1.96%
2014-12-30	0	14.32	14.32	14.42	13.96	14.28	53,000	743,140	14.022	13.66	13.66	13.76	13.32	13.63	55,541	13.380	2.58%
2014-12-29	0	13.96	13.94	14.04	13.92	14.42	194,200	2,767,768	14.252	13.32	13.30	13.40	13.28	13.76	203,510	13.600	10.09%
2014-12-24	0	12.68	12.48	12.74	12.70	12.84	2,400	30,764	12.818	12.10	11.91	12.16	12.12	12.25	2,515	12.232	-4.23%
2014-12-23	0	13.24	13.14	13.24	13.14	13.68	87,200	1,155,640	13.253	12.63	12.54	12.63	12.54	13.05	91,380	12.646	-1.49%
2014-12-22	0	13.44	13.40	13.50	13.20	13.70	329,200	4,464,896	13.563	12.83	12.79	12.88	12.60	13.07	344,982	12.942	0.90%
2014-12-19	0	13.32	13.24	13.32	13.24	13.42	142,400	1,905,368	13.380	12.71	12.63	12.71	12.63	12.81	149,227	12.768	0.60%
2014-12-18	0	13.24	13.24	13.34	13.22	13.54	256,800	3,425,964	13.341	12.63	12.63	12.73	12.62	12.92	269,111	12.731	-2.79%
2014-12-17	0	13.62	13.56	13.66	13.00	13.66	343,200	4,594,572	13.387	13.00	12.94	13.04	12.41	13.04	359,653	12.775	5.58%
2014-12-16	0	12.90	12.82	12.92	12.32	12.90	88,000	1,100,236	12.503	12.31	12.23	12.33	11.76	12.31	92,219	11.931	6.44%
2014-12-15	0	12.12	12.14	12.24	11.84	11.96	1,800	21,456	11.920	11.57	11.58	11.68	11.30	11.41	1,886	11.375	-0.33%
2014-12-12	0	12.16	12.08	12.18	12.18	12.48	4,600	56,820	12.352	11.60	11.53	11.62	11.62	11.91	4,821	11.787	-0.65%
2014-12-11	0	12.24	12.14	12.22	12.30	12.66	85,591	1,061,846	12.406	11.68	11.58	11.66	11.74	12.08	89,694	11.839	-2.55%
2014-12-10	0	12.56	12.46	12.56	11.70	12.56	194,200	2,373,948	12.224	11.99	11.89	11.99	11.16	11.99	203,510	11.665	3.80%
2014-12-09	0	12.10	12.10	12.16	12.00	13.56	261,000	3,374,432	12.929	11.55	11.55	11.60	11.45	12.94	273,512	12.337	-8.47%
2014-12-08	0	13.22	13.12	13.22	12.58	13.28	99,200	1,283,384	12.937	12.62	12.52	12.62	12.00	12.67	103,956	12.345	5.93%
2014-12-05	0	12.48	12.44	12.54	11.80	12.88	358,400	4,457,760	12.438	11.91	11.87	11.97	11.26	12.29	375,582	11.869	2.30%
2014-12-04	0	12.20	12.10	12.20	11.34	12.22	154,000	1,813,588	11.777	11.64	11.55	11.64	10.82	11.66	161,383	11.238	7.58%
2014-12-03	0	11.34	11.24	11.34	11.22	11.76	290,200	3,330,040	11.475	10.82	10.73	10.82	10.71	11.22	304,112	10.950	1.07%
2014-12-02	0	11.22	11.22	11.30	10.52	11.34	518,800	5,593,712	10.782	10.71	10.71	10.78	10.04	10.82	543,671	10.289	7.06%
2014-12-01	0	10.48	-	10.48	10.50	10.92	396,600	4,212,800	10.622	10.00	-	10.00	10.02	10.42	415,613	10.136	-1.69%
2014-11-28	0	10.66	10.64	10.72	10.32	10.68	123,200	1,302,664	10.574	10.17	10.15	10.23	9.848	10.19	129,106	10.090	4.31%
2014-11-27	0	10.22	10.22	10.30	10.14	10.22	55,200	559,968	10.144	9.752	9.752	9.829	9.676	9.752	57,846	9.6803	1.39%
2014-11-26	0	10.08	10.10	10.18	9.720	10.08	181,400	1,804,702	9.9487	9.619	9.638	9.714	9.275	9.619	190,096	9.4936	4.02%
2014-11-25	0	9.690	9.670	9.700	9.670	9.720	68,000	659,480	9.6982	9.247	9.228	9.256	9.228	9.275	71,260	9.2546	0.00%
2014-11-24	0	9.690	9.610	9.680	9.480	9.720	82,600	796,184	9.6390	9.247	9.170	9.237	9.046	9.275	86,560	9.1981	4.19%
2014-11-21	0	9.300	9.290	9.360	9.020	9.070	32,000	289,740	9.0544	8.875	8.865	8.932	8.607	8.655	33,534	8.6402	2.31%
2014-11-20	0	9.090	9.020	9.090	9.090	9.100	64,000	582,080	9.0950	8.674	8.607	8.674	8.674	8.684	67,068	8.6789	0.11%
2014-11-19	0	9.080	9.010	9.080	9.040	9.130	208,000	1,889,920	9.0862	8.665	8.598	8.665	8.626	8.712	217,972	8.6705	-1.09%
2014-11-18	0	9.180	9.110	9.180	9.250	9.250	10,000	92,500	9.2500	8.760	8.693	8.760	8.827	8.827	10,479	8.8268	-2.75%
2014-11-17	0	9.440	9.380	9.440	-	-	0	0	-	9.008	8.951	9.008	-	-	0	-	-1.15%
2014-11-14	0	9.550	9.550	9.620	9.500	9.500	2,000	19,000	9.5000	9.113	9.113	9.180	9.065	9.065	2,096	9.0654	0.00%
2014-11-13	0	9.550	9.490	9.560	9.550	9.700	35,000	337,250	9.6357	9.113	9.056	9.123	9.113	9.256	36,678	9.1949	0.32%
2014-11-12	0	9.520	9.520	9.570	9.410	9.450	79,526	750,744	9.4402	9.084	9.084	9.132	8.980	9.018	83,338	9.0084	0.95%
2014-11-11	0	9.430	9.430	9.500	9.400	9.600	183,600	1,750,820	9.5361	8.999	8.999	9.065	8.970	9.161	192,402	9.0998	2.06%
2014-11-10	0	9.240	9.180	9.250	9.160	9.300	163,400	1,504,960	9.2103	8.817	8.760	8.827	8.741	8.875	171,233	8.7889	2.44%
2014-11-07	0	9.020	8.960	9.020	9.020	9.180	72,800	665,520	9.1418	8.607	8.550	8.607	8.607	8.760	76,290	8.7236	1.12%
2014-11-06	0	8.920	8.890	8.960	-	-	0	0	-	8.512	8.483	8.550	-	-	0	-	0.00%
2014-11-05	0	8.920	8.920	8.980	8.920	8.920	32,400	289,008	8.9200	8.512	8.512	8.569	8.512	8.512	33,953	8.5119	-0.22%
2014-11-04	0	8.940	8.880	8.940	9.000	9.000	4,000	36,000	9.0000	8.531	8.474	8.531	8.588	8.588	4,192	8.5883	-0.45%
2014-11-03	0	8.980	8.980	9.020	8.970	8.970	2,000	17,940	8.9700	8.569	8.569	8.607	8.560	8.560	2,096	8.5597	-0.77%
2014-10-31	0	9.050	9.000	9.060	8.830	9.060	174,600	1,572,644	9.0071	8.636	8.588	8.646	8.426	8.646	182,970	8.5951	3.55%
2014-10-30	0	8.740	8.730	8.790	8.680	8.740	33,000	286,500	8.6818	8.340	8.331	8.388	8.283	8.340	34,582	8.2847	0.46%
2014-10-29	0	8.700	8.650	8.720	8.700	8.700	32,000	278,400	8.7000	8.302	8.254	8.321	8.302	8.302	33,534	8.3020	2.11%
2014-10-28	0	8.520	8.520	8.580	8.420	8.510	32,200	271,142	8.4206	8.130	8.130	8.187	8.035	8.121	33,744	8.0353	1.79%
2014-10-27	0	8.370	8.350	8.410	8.370	8.380	4,200	35,194	8.3795	7.987	7.968	8.025	7.987	7.997	4,401	7.9962	-1.99%
2014-10-24	0	8.540	8.520	8.580	8.540	8.540	32,000	273,280	8.5400	8.149	8.130	8.187	8.149	8.149	33,534	8.1493	0.00%
2014-10-23	0	8.540	8.530	8.590	8.520	8.590	36,000	309,000	8.5833	8.149	8.140	8.197	8.130	8.197	37,726	8.1907	-0.81%
2014-10-22	0	8.610	8.550	8.620	8.600	8.610	96,000	826,240	8.6067	8.216	8.159	8.226	8.207	8.216	100,602	8.2129	0.12%
2014-10-21	0	8.600	8.580	8.640	8.600	8.600	3,000	25,800	8.6000	8.207	8.187	8.245	8.207	8.207	3,144	8.2066	-0.46%
2014-10-20	0	8.640	8.590	8.660	8.660	8.670	70,000	606,620	8.6660	8.245	8.197	8.264	8.264	8.273	73,356	8.2696	0.58%
2014-10-17	0	8.590	8.590	8.650	8.510	8.510	6,000	51,060	8.5100	8.197	8.197	8.254	8.121	8.121	6,288	8.1207	-0.12%
2014-10-16	0	8.600	8.540	8.600	8.640	8.660	8,000	69,240	8.6550	8.207	8.149	8.207	8.245	8.264	8,384	8.2591	-0.58%
2014-10-15	0	8.650	8.590	8.650	8.650	8.660	38,000	328,760	8.6516	8.254	8.197	8.254	8.254	8.264	39,822	8.2558	1.05%
2014-10-14	0	8.560	8.500	8.570	-	-	0	0	-	8.168	8.111	8.178	-	-	0	-	-0.81%
2014-10-13	0	8.630	8.590	8.650	8.520	8.630	47,381	407,172	8.5936	8.235	8.197	8.254	8.130	8.235	49,652	8.2004	0.12%
2014-10-10	0	8.620	8.630	8.690	8.620	8.620	32,000	275,840	8.6200	8.226	8.235	8.292	8.226	8.226	33,534	8.2257	-0.46%
2014-10-09	0	8.660	8.640	8.700	8.660	8.750	70,800	617,130	8.7165	8.264	8.245	8.302	8.264	8.350	74,194	8.3178	0.00%
2014-10-08	0	8.660	8.650	8.720	8.630	8.630	141,000	1,216,830	8.6300	8.264	8.254	8.321	8.235	8.235	147,760	8.2352	-1.48%
2014-10-07	0	8.790	8.780	8.850	8.750	8.760	20,000	175,190	8.7595	8.388	8.378	8.445	8.350	8.359	20,959	8.3588	1.15%
2014-10-06	0	8.690	8.670	8.730	8.650	8.690	35,200	304,986	8.6644	8.292	8.273	8.331	8.254	8.292	36,887	8.2680	0.00%
2014-10-03	0	8.690	8.690	8.730	8.570	8.620	39,200	336,304	8.5792	8.292	8.292	8.331	8.178	8.226	41,079	8.1867	1.40%
2014-09-30	0	8.570	8.540	8.600	8.570	8.600	125,800	1,079,982	8.5849	8.178	8.149	8.207	8.178	8.207	131,831	8.1922	-0.92%
2014-09-29	0	8.650	8.620	8.680	8.620	8.650	87,800	759,070	8.6454	8.254	8.226	8.283	8.226	8.254	92,009	8.2499	-0.12%
2014-09-26	0	8.660	8.610	8.670	8.570	8.660	22,200	191,172	8.6114	8.264	8.216	8.273	8.178	8.264	23,264	8.2174	-0.46%
2014-09-25	0	8.700	8.640	8.710	8.720	8.740	12,200	106,624	8.7397	8.302	8.245	8.312	8.321	8.340	12,785	8.3399	-0.11%
2014-09-24	0	8.710	8.660	8.710	8.660	8.710	17,200	149,286	8.6794	8.312	8.264	8.312	8.264	8.312	18,025	8.2824	2.59%
2014-09-23	0	8.490	8.440	8.500	8.500	8.500	9,000	76,500	8.5000	8.102	8.054	8.111	8.111	8.111	9,431	8.1112	0.95%
2014-09-22	0	8.410	8.410	8.470	8.410	8.410	32,000	269,120	8.4100	8.025	8.025	8.083	8.025	8.025	33,534	8.0253	-2.55%
2014-09-19	0	8.630	8.590	8.640	8.600	8.630	8,000	68,980	8.6225	8.235	8.197	8.245	8.207	8.235	8,384	8.2280	0.47%
2014-09-18	0	8.590	8.560	8.600	8.590	8.590	32,000	274,880	8.5900	8.197	8.168	8.207	8.197	8.197	33,534	8.1970	0.82%
2014-09-17	0	8.520	8.510	8.580	-	-	0	0	-	8.130	8.121	8.187	-	-	0	-	0.59%
2014-09-16	0	8.470	8.450	8.510	8.470	8.580	85,000	723,300	8.5094	8.083	8.063	8.121	8.083	8.187	89,075	8.1201	-1.51%
2014-09-15	0	8.600	8.580	8.630	8.590	8.600	33,600	288,640	8.5905	8.207	8.187	8.235	8.197	8.207	35,211	8.1975	-0.69%
2014-09-12	0	8.660	8.640	8.660	8.620	8.660	32,776	283,814	8.6592	8.264	8.245	8.264	8.226	8.264	34,347	8.2631	0.70%
2014-09-11	0	8.600	8.580	8.640	8.590	8.600	44,000	378,080	8.5927	8.207	8.187	8.245	8.197	8.207	46,109	8.1996	-0.23%
2014-09-10	0	8.620	8.600	8.660	8.620	8.620	32,000	275,840	8.6200	8.226	8.207	8.264	8.226	8.226	33,534	8.2257	-1.60%
2014-09-08	0	8.760	8.760	8.820	8.740	8.780	44,000	385,910	8.7707	8.359	8.359	8.417	8.340	8.378	46,109	8.3695	-0.57%
2014-09-05	0	8.810	8.750	8.810	8.810	8.810	6,000	52,860	8.8100	8.407	8.350	8.407	8.407	8.407	6,288	8.4070	0.69%
2014-09-04	0	8.750	8.690	8.750	8.670	8.770	61,200	530,754	8.6725	8.350	8.292	8.350	8.273	8.369	64,134	8.2757	1.04%
2014-09-03	0	8.660	8.620	8.690	8.540	8.660	58,800	508,540	8.6486	8.264	8.226	8.292	8.149	8.264	61,619	8.2530	1.05%
2014-09-02	0	8.570	8.530	8.600	8.500	8.570	21,000	179,270	8.5367	8.178	8.140	8.207	8.111	8.178	22,007	8.1461	2.15%
2014-09-01	0	8.390	8.390	8.460	-	-	0	0	-	8.006	8.006	8.073	-	-	0	-	0.12%
2014-08-29	0	8.380	8.350	8.420	8.310	8.410	138,000	1,159,060	8.3990	7.997	7.968	8.035	7.930	8.025	144,616	8.0148	0.48%
2014-08-28	0	8.340	8.300	8.360	8.340	8.340	800	6,672	8.3400	7.958	7.920	7.978	7.958	7.958	838	7.9585	-0.83%
2014-08-27	0	8.410	8.360	8.420	8.400	8.410	91,000	764,510	8.4012	8.025	7.978	8.035	8.016	8.025	95,363	8.0169	0.36%
2014-08-26	0	8.380	8.370	8.410	8.350	8.430	60,200	506,694	8.4168	7.997	7.987	8.025	7.968	8.044	63,086	8.0318	-0.71%
2014-08-25	0	8.440	8.420	8.450	8.440	8.460	101,000	853,444	8.4499	8.054	8.035	8.063	8.054	8.073	105,842	8.0634	-0.59%
2014-08-22	0	8.490	8.490	8.530	-	-	0	0	-	8.102	8.102	8.140	-	-	0	-	0.71%
2014-08-21	0	8.430	8.430	8.490	8.410	8.520	60,400	511,910	8.4753	8.044	8.044	8.102	8.025	8.130	63,296	8.0876	-1.40%
2014-08-20	0	8.550	8.530	8.570	8.550	8.580	1,600	13,716	8.5725	8.159	8.140	8.178	8.159	8.187	1,677	8.1803	-0.58%
2014-08-19	0	8.600	8.600	8.670	8.600	8.630	12,000	103,322	8.6102	8.207	8.207	8.273	8.207	8.235	12,575	8.2163	-0.46%
2014-08-18	0	8.640	8.640	8.700	8.620	8.630	5,800	50,052	8.6297	8.245	8.245	8.302	8.226	8.235	6,078	8.2349	0.82%
2014-08-15	0	8.570	8.570	8.640	8.560	8.560	20,000	171,200	8.5600	8.178	8.178	8.245	8.168	8.168	20,959	8.1684	0.23%
2014-08-14	0	8.550	8.520	8.560	8.550	8.630	31,000	266,850	8.6081	8.159	8.130	8.168	8.159	8.235	32,486	8.2143	-1.27%
2014-08-13	0	8.660	8.670	8.730	8.550	8.660	12,375	106,165	8.5790	8.264	8.273	8.331	8.159	8.264	12,968	8.1865	0.46%
2014-08-12	0	8.620	8.600	8.620	8.600	8.620	38,000	327,480	8.6179	8.226	8.207	8.226	8.207	8.226	39,822	8.2237	-0.35%
2014-08-11	0	8.650	8.640	8.700	8.600	8.690	66,400	572,316	8.6192	8.254	8.245	8.302	8.207	8.292	69,583	8.2249	1.17%
2014-08-08	0	8.550	8.490	8.560	-	-	0	0	-	8.159	8.102	8.168	-	-	0	-	0.00%
2014-08-07	0	8.550	8.480	8.540	8.560	8.640	14,600	125,882	8.6221	8.159	8.092	8.149	8.168	8.245	15,300	8.2276	-1.38%
2014-08-06	0	8.670	8.660	8.720	8.620	8.680	66,000	569,342	8.6264	8.273	8.264	8.321	8.226	8.283	69,164	8.2318	-0.46%
2014-08-05	0	8.710	8.720	8.780	8.660	8.710	86,000	747,060	8.6867	8.312	8.321	8.378	8.264	8.312	90,123	8.2894	-0.80%
2014-08-04	0	8.780	8.740	8.800	8.610	8.800	20,800	180,600	8.6827	8.378	8.340	8.397	8.216	8.397	21,797	8.2855	1.74%
2014-08-01	0	8.630	8.570	8.630	8.630	8.720	48,000	416,960	8.6867	8.235	8.178	8.235	8.235	8.321	50,301	8.2893	-1.03%
2014-07-31	0	8.720	8.710	8.770	8.620	8.720	32,400	279,328	8.6212	8.321	8.312	8.369	8.226	8.321	33,953	8.2268	1.99%
2014-07-30	0	8.550	8.540	8.600	8.550	8.610	45,400	389,570	8.5808	8.159	8.149	8.207	8.159	8.216	47,576	8.1883	-1.27%
2014-07-29	0	8.660	8.620	8.680	8.570	8.660	18,000	154,740	8.5967	8.264	8.226	8.283	8.178	8.264	18,863	8.2034	0.93%
2014-07-28	0	8.580	8.570	8.600	8.510	8.580	600	5,120	8.5333	8.187	8.178	8.207	8.121	8.187	629	8.1430	3.87%
2014-07-25	0	8.260	8.260	8.280	8.220	8.250	5,400	44,400	8.2222	7.882	7.882	7.901	7.844	7.873	5,659	7.8461	0.98%
2014-07-24	0	8.180	8.140	8.180	8.080	8.180	167,000	1,357,070	8.1262	7.806	7.768	7.806	7.710	7.806	175,006	7.7544	2.85%
2014-07-23	0	8.140	8.130	8.180	8.110	8.140	96,000	780,160	8.1267	7.589	7.580	7.627	7.561	7.589	102,965	7.5769	0.99%
2014-07-22	0	8.060	8.050	8.110	7.990	8.060	2,000	16,050	8.0250	7.515	7.505	7.561	7.449	7.515	2,145	7.4821	1.26%
2014-07-21	0	7.960	7.900	7.960	-	-	0	0	-	7.422	7.366	7.422	-	-	0	-	-0.50%
2014-07-18	0	8.000	7.970	8.030	7.920	8.000	74,200	589,760	7.9482	7.459	7.431	7.487	7.384	7.459	79,584	7.4106	1.01%
2014-07-17	0	7.920	7.920	7.980	7.920	7.920	3,000	23,760	7.9200	7.384	7.384	7.440	7.384	7.384	3,218	7.3842	-0.50%
2014-07-16	0	7.960	7.960	7.990	7.960	7.960	1,000	7,960	7.9600	7.422	7.422	7.449	7.422	7.422	1,073	7.4215	-0.13%
2014-07-15	0	7.970	7.930	7.990	-	-	0	0	-	7.431	7.394	7.449	-	-	0	-	0.00%
2014-07-14	0	7.970	7.930	7.990	7.970	7.970	10,000	79,700	7.9700	7.431	7.394	7.449	7.431	7.431	10,726	7.4309	0.50%
2014-07-11	0	7.930	7.900	7.960	7.880	7.930	12,630	99,555	7.8824	7.394	7.366	7.422	7.347	7.394	13,546	7.3492	0.51%
2014-07-10	0	7.890	7.880	7.900	7.890	7.890	3,000	23,670	7.8900	7.356	7.347	7.366	7.356	7.356	3,218	7.3563	-0.63%
2014-07-09	0	7.940	7.900	7.940	7.960	7.960	5,000	39,800	7.9600	7.403	7.366	7.403	7.422	7.422	5,363	7.4215	-0.63%
2014-07-08	0	7.990	7.970	8.030	7.990	7.990	5,000	39,950	7.9900	7.449	7.431	7.487	7.449	7.449	5,363	7.4495	0.38%
2014-07-07	0	7.960	7.960	8.020	-	-	0	0	-	7.422	7.422	7.477	-	-	0	-	0.25%
2014-07-04	0	7.940	7.940	8.000	-	-	0	0	-	7.403	7.403	7.459	-	-	0	-	0.25%
2014-07-03	0	7.920	7.900	7.960	7.920	7.920	2,000	15,840	7.9200	7.384	7.366	7.422	7.384	7.384	2,145	7.3842	-0.25%
2014-07-02	0	7.940	7.890	7.950	7.880	7.940	11,200	88,868	7.9346	7.403	7.356	7.412	7.347	7.403	12,013	7.3979	0.38%
2014-06-30	0	7.910	7.890	7.950	7.880	7.910	266,600	2,102,386	7.8859	7.375	7.356	7.412	7.347	7.375	285,943	7.3525	0.76%
2014-06-27	0	7.850	7.850	7.910	7.820	7.820	32,000	250,240	7.8200	7.319	7.319	7.375	7.291	7.291	34,322	7.2910	-0.13%
2014-06-26	0	7.860	7.850	7.860	7.810	7.860	112,000	878,720	7.8457	7.328	7.319	7.328	7.282	7.328	120,126	7.3150	1.03%
2014-06-25	0	7.780	7.780	7.810	7.780	7.780	1,000	7,780	7.7800	7.254	7.254	7.282	7.254	7.254	1,073	7.2537	-0.89%
2014-06-24	0	7.850	7.850	7.870	-	-	0	0	-	7.319	7.319	7.338	-	-	0	-	0.77%
2014-06-23	0	7.790	7.780	7.830	7.790	7.830	73,000	570,270	7.8119	7.263	7.254	7.300	7.263	7.300	78,297	7.2835	-0.51%
2014-06-20	0	7.830	7.830	7.870	7.830	7.830	32,000	250,560	7.8300	7.300	7.300	7.338	7.300	7.300	34,322	7.3003	0.00%
2014-06-19	0	7.830	7.770	7.830	-	-	0	0	-	7.300	7.244	7.300	-	-	0	-	-0.89%
2014-06-18	0	7.900	7.880	7.910	7.900	7.950	1,200	9,530	7.9417	7.366	7.347	7.375	7.366	7.412	1,287	7.4044	-1.00%
2014-06-17	0	7.980	7.920	7.980	-	-	0	0	-	7.440	7.384	7.440	-	-	0	-	-0.37%
2014-06-16	0	8.010	8.020	8.080	-	-	0	0	-	7.468	7.477	7.533	-	-	0	-	0.50%
2014-06-13	0	7.970	7.970	7.990	-	-	0	0	-	7.431	7.431	7.449	-	-	0	-	0.89%
2014-06-12	0	7.900	7.850	7.900	7.890	7.900	53,000	418,260	7.8917	7.366	7.319	7.366	7.356	7.366	56,845	7.3578	-0.13%
2014-06-11	0	7.910	7.870	7.910	7.900	7.910	12,631	99,904	7.9094	7.375	7.338	7.375	7.366	7.375	13,547	7.3744	-0.13%
2014-06-10	0	7.920	7.890	7.920	7.830	7.930	163,000	1,287,120	7.8964	7.384	7.356	7.384	7.300	7.394	174,827	7.3623	1.80%
2014-06-09	0	7.780	7.780	7.820	-	-	0	0	-	7.254	7.254	7.291	-	-	0	-	0.26%
2014-06-06	0	7.760	7.730	7.760	7.700	7.770	11,000	85,400	7.7636	7.235	7.207	7.235	7.179	7.244	11,798	7.2384	-0.77%
2014-06-05	0	7.820	7.800	7.820	7.810	7.820	330,000	2,579,600	7.8170	7.291	7.272	7.291	7.282	7.291	353,943	7.2882	1.30%
2014-06-04	0	7.720	7.720	7.760	7.700	7.730	12,800	98,596	7.7028	7.198	7.198	7.235	7.179	7.207	13,729	7.1817	-1.66%
2014-06-03	0	7.850	7.820	7.860	-	-	0	0	-	7.319	7.291	7.328	-	-	0	-	0.00%
2014-05-30	0	7.850	7.830	7.880	7.830	7.830	32,000	250,560	7.8300	7.319	7.300	7.347	7.300	7.300	34,322	7.3003	0.00%
2014-05-29	0	7.850	7.810	7.850	7.900	7.900	2,000	15,800	7.9000	7.319	7.282	7.319	7.366	7.366	2,145	7.3656	-0.38%
2014-05-28	0	7.880	7.880	7.900	7.810	7.810	1,000	7,810	7.8100	7.347	7.347	7.366	7.282	7.282	1,073	7.2817	0.64%
2014-05-27	0	7.830	7.800	7.830	-	-	0	0	-	7.300	7.272	7.300	-	-	0	-	-0.38%
2014-05-26	0	7.860	7.850	7.890	-	-	0	0	-	7.328	7.319	7.356	-	-	0	-	0.51%
2014-05-23	0	7.820	7.810	7.820	7.820	7.820	32,000	250,240	7.8200	7.291	7.282	7.291	7.291	7.291	34,322	7.2910	0.90%
2014-05-22	0	7.750	7.750	7.800	-	-	0	0	-	7.226	7.226	7.272	-	-	0	-	0.26%
2014-05-21	0	7.730	7.720	7.770	7.670	7.670	4,000	30,680	7.6700	7.207	7.198	7.244	7.151	7.151	4,290	7.1511	0.52%
2014-05-20	0	7.690	7.690	7.720	-	-	0	0	-	7.170	7.170	7.198	-	-	0	-	0.13%
2014-05-19	0	7.680	7.680	7.720	7.680	7.680	1,400	10,752	7.6800	7.160	7.160	7.198	7.160	7.160	1,502	7.1605	-1.79%
2014-05-16	0	7.820	7.820	7.850	7.780	7.780	1,000	7,780	7.7800	7.291	7.291	7.319	7.254	7.254	1,073	7.2537	-0.13%
2014-05-15	0	7.830	7.830	7.870	7.830	7.830	8,000	62,640	7.8300	7.300	7.300	7.338	7.300	7.300	8,580	7.3003	-0.38%
2014-05-14	0	7.860	7.850	7.910	7.860	7.940	181,000	1,432,084	7.9121	7.328	7.319	7.375	7.328	7.403	194,132	7.3768	0.38%
2014-05-13	0	7.830	7.830	7.870	7.820	7.900	13,431	105,692	7.8693	7.300	7.300	7.338	7.291	7.366	14,405	7.3369	-0.38%
2014-05-12	0	7.860	7.840	7.880	7.790	7.860	106,000	832,740	7.8560	7.328	7.310	7.347	7.263	7.328	113,691	7.3246	1.42%
2014-05-09	0	7.750	7.730	7.750	7.750	7.750	114,000	883,500	7.7500	7.226	7.207	7.226	7.226	7.226	122,271	7.2257	0.00%
2014-05-08	0	7.750	7.750	7.810	7.750	7.750	1,200	9,300	7.7500	7.226	7.226	7.282	7.226	7.226	1,287	7.2257	-0.26%
2014-05-07	0	7.770	7.730	7.770	-	-	0	0	-	7.244	7.207	7.244	-	-	0	-	-0.51%
2014-05-05	0	7.810	7.770	7.810	-	-	0	0	-	7.282	7.244	7.282	-	-	0	-	-0.13%
2014-05-02	0	7.820	7.790	7.820	7.820	7.840	96,000	751,680	7.8300	7.291	7.263	7.291	7.291	7.310	102,965	7.3003	-0.13%
2014-04-30	0	7.830	7.780	7.840	7.830	7.830	200,000	1,566,000	7.8300	7.300	7.254	7.310	7.300	7.300	214,511	7.3003	-0.89%
2014-04-29	0	7.900	7.900	7.910	7.870	7.870	32,000	251,840	7.8700	7.366	7.366	7.375	7.338	7.338	34,322	7.3376	1.02%
2014-04-28	0	7.820	7.760	7.820	-	-	0	0	-	7.291	7.235	7.291	-	-	0	-	-0.76%
2014-04-25	0	7.880	7.840	7.880	-	-	0	0	-	7.347	7.310	7.347	-	-	0	-	-0.25%
2014-04-24	0	7.900	7.860	7.900	7.920	7.920	5,000	39,600	7.9200	7.366	7.328	7.366	7.384	7.384	5,363	7.3842	0.38%
2014-04-23	0	7.870	7.860	7.870	-	-	0	0	-	7.338	7.328	7.338	-	-	0	-	0.00%
2014-04-22	0	7.870	7.860	7.940	7.870	7.870	1,800	14,166	7.8700	7.338	7.328	7.403	7.338	7.338	1,931	7.3376	-0.51%
2014-04-17	0	7.910	7.910	7.970	7.910	7.910	4,000	31,640	7.9100	7.375	7.375	7.431	7.375	7.375	4,290	7.3749	-0.50%
2014-04-16	0	7.950	7.940	7.980	7.950	7.960	96,000	763,840	7.9567	7.412	7.403	7.440	7.412	7.422	102,965	7.4184	0.76%
2014-04-15	0	7.890	7.880	7.930	7.890	7.960	34,000	269,670	7.9315	7.356	7.347	7.394	7.356	7.422	36,467	7.3949	-2.83%
2014-04-14	0	8.120	8.110	8.170	8.120	8.120	32,000	259,840	8.1200	7.571	7.561	7.617	7.571	7.571	34,322	7.5707	-0.49%
2014-04-11	0	8.160	8.150	8.160	8.110	8.200	130,606	1,063,229	8.1407	7.608	7.599	7.608	7.561	7.645	140,082	7.5900	-1.21%
2014-04-10	0	8.260	8.240	8.260	8.030	8.280	241,800	1,992,642	8.2409	7.701	7.683	7.701	7.487	7.720	259,344	7.6834	2.48%
2014-04-09	0	8.060	8.040	8.070	8.100	8.100	2,000	16,200	8.1000	7.515	7.496	7.524	7.552	7.552	2,145	7.5521	0.12%
2014-04-08	0	8.050	8.050	8.090	7.940	8.000	6,200	49,252	7.9439	7.505	7.505	7.543	7.403	7.459	6,650	7.4065	3.07%
2014-04-07	0	7.810	7.810	7.830	7.810	7.830	86,600	677,752	7.8262	7.282	7.282	7.300	7.282	7.300	92,883	7.2968	0.13%
2014-04-04	0	7.800	7.800	7.830	-	-	0	0	-	7.272	7.272	7.300	-	-	0	-	0.00%
2014-04-03	0	7.800	7.780	7.800	7.870	7.880	13,400	105,532	7.8755	7.272	7.254	7.272	7.338	7.347	14,372	7.3428	-0.76%
2014-04-02	0	7.860	7.820	7.860	7.860	7.880	29,000	228,120	7.8662	7.328	7.291	7.328	7.328	7.347	31,104	7.3341	1.68%
2014-04-01	0	7.730	7.740	7.790	-	-	0	0	-	7.207	7.216	7.263	-	-	0	-	0.39%
2014-03-31	0	7.700	7.680	7.740	7.730	7.790	77,800	602,302	7.7417	7.179	7.160	7.216	7.207	7.263	83,445	7.2180	-0.65%
2014-03-28	0	7.750	7.750	7.760	-	-	0	0	-	7.226	7.226	7.235	-	-	0	-	0.65%
2014-03-27	0	7.700	7.690	7.750	-	-	0	0	-	7.179	7.170	7.226	-	-	0	-	0.00%
2014-03-26	0	7.700	7.670	7.700	-	-	0	0	-	7.179	7.151	7.179	-	-	0	-	-0.39%
2014-03-25	0	7.730	7.710	7.730	7.700	7.780	34,400	266,280	7.7407	7.207	7.188	7.207	7.179	7.254	36,896	7.2171	-0.64%
2014-03-24	0	7.780	7.750	7.780	7.730	7.780	1,400	10,842	7.7443	7.254	7.226	7.254	7.207	7.254	1,502	7.2204	1.57%
2014-03-21	0	7.660	7.650	7.660	7.650	7.670	264,000	2,023,240	7.6638	7.142	7.132	7.142	7.132	7.151	283,155	7.1454	5.22%
2014-03-20	0	7.280	7.280	7.320	7.280	7.320	23,800	173,466	7.2885	6.788	6.788	6.825	6.788	6.825	25,527	6.7954	-1.22%
2014-03-19	0	7.370	7.370	7.400	7.320	7.360	85,000	623,180	7.3315	6.871	6.871	6.899	6.825	6.862	91,167	6.8356	-1.21%
2014-03-18	0	7.460	7.440	7.460	7.490	7.490	32,000	239,680	7.4900	6.955	6.937	6.955	6.983	6.983	34,322	6.9833	-0.93%
2014-03-17	0	7.530	7.510	7.580	7.510	7.560	62,600	472,036	7.5405	7.021	7.002	7.067	7.002	7.049	67,142	7.0304	0.27%
2014-03-14	0	7.510	7.510	7.530	7.500	7.510	7,800	58,526	7.5033	7.002	7.002	7.021	6.993	7.002	8,366	6.9958	-1.05%
2014-03-13	0	7.590	7.530	7.590	7.610	7.610	33,400	254,174	7.6100	7.077	7.021	7.077	7.095	7.095	35,823	7.0952	1.20%
2014-03-12	0	7.500	7.460	7.510	7.400	7.520	57,266	429,777	7.5049	6.993	6.955	7.002	6.899	7.011	61,421	6.9972	1.08%
2014-03-11	0	7.420	7.410	7.460	7.420	7.420	2,400	17,808	7.4200	6.918	6.909	6.955	6.918	6.918	2,574	6.9181	-0.27%
2014-03-10	0	7.440	7.390	7.450	7.400	7.520	68,200	508,270	7.4526	6.937	6.890	6.946	6.899	7.011	73,148	6.9485	-2.87%
2014-03-07	0	7.660	7.610	7.660	7.750	7.750	100,000	775,000	7.7500	7.142	7.095	7.142	7.226	7.226	107,256	7.2257	-0.39%
2014-03-06	0	7.690	7.680	7.750	7.590	7.690	36,400	279,798	7.6868	7.170	7.160	7.226	7.077	7.170	39,041	7.1668	0.92%
2014-03-05	0	7.620	7.600	7.630	7.640	7.640	5,800	44,312	7.6400	7.105	7.086	7.114	7.123	7.123	6,221	7.1232	-0.52%
2014-03-04	0	7.660	7.660	7.670	-	-	0	0	-	7.142	7.142	7.151	-	-	0	-	0.66%
2014-03-03	0	7.610	7.600	7.620	7.600	7.610	96,000	730,240	7.6067	7.095	7.086	7.105	7.086	7.095	102,965	7.0921	-1.04%
2014-02-28	0	7.690	7.690	7.700	7.650	7.650	21,800	166,770	7.6500	7.170	7.170	7.179	7.132	7.132	23,382	7.1325	-0.26%
2014-02-27	0	7.710	7.670	7.710	7.610	7.720	15,000	115,216	7.6811	7.188	7.151	7.188	7.095	7.198	16,088	7.1615	1.18%
2014-02-26	0	7.620	7.560	7.620	-	-	0	0	-	7.105	7.049	7.105	-	-	0	-	-0.13%
2014-02-25	0	7.630	7.590	7.630	7.630	7.700	2,200	16,874	7.6700	7.114	7.077	7.114	7.114	7.179	2,360	7.1511	-1.93%
2014-02-24	0	7.780	7.780	7.810	7.780	7.810	2,800	21,806	7.7879	7.254	7.254	7.282	7.254	7.282	3,003	7.2610	-2.99%
2014-02-21	0	8.020	7.980	8.020	-	-	0	0	-	7.477	7.440	7.477	-	-	0	-	-1.47%
2014-02-20	0	8.140	8.070	8.140	8.190	8.310	180,000	1,481,030	8.2279	7.589	7.524	7.589	7.636	7.748	193,060	7.6713	-1.21%
2014-02-19	0	8.240	8.200	8.240	8.080	8.250	126,200	1,032,266	8.1796	7.683	7.645	7.683	7.533	7.692	135,356	7.6263	1.48%
2014-02-18	0	8.120	8.100	8.120	-	-	0	0	-	7.571	7.552	7.571	-	-	0	-	-1.69%
2014-02-17	0	8.260	8.260	8.270	8.220	8.220	1,000	8,220	8.2200	7.701	7.701	7.711	7.664	7.664	1,073	7.6639	-0.48%
2014-02-14	0	8.300	8.240	8.310	-	-	0	0	-	7.739	7.683	7.748	-	-	0	-	0.00%
2014-02-13	0	8.300	8.300	8.310	8.300	8.300	800	6,640	8.3000	7.739	7.739	7.748	7.739	7.739	858	7.7385	0.00%
2014-02-12	0	8.300	8.270	8.340	8.310	8.340	12,000	99,920	8.3267	7.739	7.711	7.776	7.748	7.776	12,871	7.7634	0.12%
2014-02-11	0	8.290	8.210	8.290	8.250	8.320	5,200	43,236	8.3146	7.729	7.655	7.729	7.692	7.757	5,577	7.7522	1.97%
2014-02-10	0	8.130	8.050	8.130	8.100	8.170	103,200	836,144	8.1022	7.580	7.505	7.580	7.552	7.617	110,688	7.5541	1.88%
2014-02-07	0	7.980	7.980	8.040	7.940	7.990	387,400	3,083,956	7.9607	7.440	7.440	7.496	7.403	7.449	415,508	7.4221	1.27%
2014-02-06	0	7.880	7.860	7.930	7.880	7.900	132,000	1,042,160	7.8952	7.347	7.328	7.394	7.347	7.366	141,577	7.3611	0.25%
2014-02-05	0	7.860	7.850	7.920	7.770	7.860	196,000	1,538,400	7.8490	7.328	7.319	7.384	7.244	7.328	210,221	7.3180	-0.63%
2014-02-04	0	7.910	7.870	7.910	7.900	7.930	7,200	56,968	7.9122	7.375	7.338	7.375	7.366	7.394	7,722	7.3770	-3.18%
2014-01-30	0	8.170	8.100	8.180	-	-	0	0	-	7.617	7.552	7.627	-	-	0	-	0.00%
2014-01-29	0	8.170	8.140	8.170	8.140	8.180	388,800	3,176,792	8.1708	7.617	7.589	7.617	7.589	7.627	417,009	7.6180	0.49%
2014-01-28	0	8.130	8.120	8.160	-	-	0	0	-	7.580	7.571	7.608	-	-	0	-	0.00%
2014-01-27	0	8.130	8.060	8.120	-	-	0	0	-	7.580	7.515	7.571	-	-	0	-	-1.57%
2014-01-24	0	8.260	8.210	8.260	8.250	8.260	89,600	740,000	8.2589	7.701	7.655	7.701	7.692	7.701	96,101	7.7002	0.61%
2014-01-23	0	8.210	8.170	8.240	8.240	8.240	1,000	8,240	8.2400	7.655	7.617	7.683	7.683	7.683	1,073	7.6826	-0.73%
2014-01-22	0	8.270	8.250	8.300	8.270	8.270	112,000	926,240	8.2700	7.711	7.692	7.739	7.711	7.711	120,126	7.7106	2.10%
2014-01-21	0	8.100	8.100	8.120	-	-	0	0	-	7.552	7.552	7.571	-	-	0	-	0.75%
2014-01-20	0	8.040	7.980	8.040	8.070	8.080	32,400	261,472	8.0701	7.496	7.440	7.496	7.524	7.533	34,751	7.5242	-0.25%
2014-01-17	0	8.060	8.050	8.080	8.070	8.150	51,000	413,308	8.1041	7.515	7.505	7.533	7.524	7.599	54,700	7.5559	-1.23%
2014-01-16	0	8.160	8.130	8.190	8.160	8.200	64,000	523,520	8.1800	7.608	7.580	7.636	7.608	7.645	68,644	7.6266	0.25%
2014-01-15	0	8.140	8.120	8.160	8.100	8.150	131,600	1,071,166	8.1396	7.589	7.571	7.608	7.552	7.599	141,148	7.5889	-0.73%
2014-01-14	0	8.200	8.200	8.220	-	-	0	0	-	7.645	7.645	7.664	-	-	0	-	0.12%
2014-01-13	0	8.190	8.130	8.190	8.220	8.220	606	4,981	8.2195	7.636	7.580	7.636	7.664	7.664	650	7.6634	0.49%
2014-01-10	0	8.150	8.140	8.220	8.150	8.150	27,400	223,310	8.1500	7.599	7.589	7.664	7.599	7.599	29,388	7.5987	-0.73%
2014-01-09	0	8.210	8.140	8.210	-	-	0	0	-	7.655	7.589	7.655	-	-	0	-	-0.36%
2014-01-08	0	8.240	8.220	8.290	-	-	0	0	-	7.683	7.664	7.729	-	-	0	-	0.00%
2014-01-07	0	8.240	8.170	8.240	8.230	8.240	34,600	285,098	8.2398	7.683	7.617	7.683	7.673	7.683	37,110	7.6824	-0.48%
2014-01-06	0	8.280	8.220	8.290	8.180	8.280	51,000	419,840	8.2322	7.720	7.664	7.729	7.627	7.720	54,700	7.6753	-1.43%
2014-01-03	0	8.400	8.400	8.420	8.330	8.350	35,200	293,620	8.3415	7.832	7.832	7.850	7.766	7.785	37,754	7.7772	-2.33%
2014-01-02	0	8.600	8.510	8.590	-	-	0	0	-	8.018	7.934	8.009	-	-	0	-	0.00%
2013-12-31	0	8.600	8.530	8.600	8.470	8.630	300,000	2,554,954	8.5165	8.018	7.953	8.018	7.897	8.046	321,767	7.9404	2.02%
2013-12-30	0	8.430	8.420	8.470	8.430	8.470	113,200	957,476	8.4583	7.860	7.850	7.897	7.860	7.897	121,413	7.8861	0.00%
2013-12-27	0	8.430	8.430	8.460	8.400	8.420	57,600	484,352	8.4089	7.860	7.860	7.888	7.832	7.850	61,779	7.8401	-0.47%
2013-12-24	0	8.470	8.440	8.480	8.470	8.470	50,000	423,500	8.4700	7.897	7.869	7.906	7.897	7.897	53,628	7.8970	1.07%
2013-12-23	0	8.380	8.350	8.430	8.350	8.420	102,000	853,600	8.3686	7.813	7.785	7.860	7.785	7.850	109,401	7.8025	-0.48%
2013-12-20	0	8.420	8.350	8.420	8.430	8.520	33,400	284,492	8.5177	7.850	7.785	7.850	7.860	7.944	35,823	7.9415	-1.17%
2013-12-19	0	8.520	8.510	8.590	8.520	8.600	97,000	830,040	8.5571	7.944	7.934	8.009	7.944	8.018	104,038	7.9782	-2.41%
2013-12-18	0	8.730	8.670	8.750	-	-	0	0	-	8.139	8.083	8.158	-	-	0	-	0.00%
2013-12-17	0	8.730	8.650	8.730	-	-	0	0	-	8.139	8.065	8.139	-	-	0	-	-0.68%
2013-12-16	0	8.790	8.710	8.790	-	-	0	0	-	8.195	8.121	8.195	-	-	0	-	-0.90%
2013-12-13	0	8.870	8.790	8.870	8.770	8.870	30,600	271,062	8.8582	8.270	8.195	8.270	8.177	8.270	32,820	8.2590	0.34%
2013-12-12	0	8.840	8.840	8.900	8.830	8.830	30,000	264,900	8.8300	8.242	8.242	8.298	8.233	8.233	32,177	8.2327	-0.45%
2013-12-11	0	8.880	8.850	8.930	8.860	9.000	163,355	1,463,019	8.9561	8.279	8.251	8.326	8.261	8.391	175,207	8.3502	-2.09%
2013-12-10	0	9.070	9.060	9.140	9.070	9.070	5,000	45,350	9.0700	8.456	8.447	8.522	8.456	8.456	5,363	8.4564	-0.22%
2013-12-09	0	9.090	9.030	9.110	-	-	0	0	-	8.475	8.419	8.494	-	-	0	-	0.00%
2013-12-06	0	9.090	9.070	9.080	-	-	0	0	-	8.475	8.456	8.466	-	-	0	-	-0.87%
2013-12-05	0	9.170	9.150	9.220	-	-	0	0	-	8.550	8.531	8.596	-	-	0	-	0.00%
2013-12-04	0	9.170	9.130	9.210	9.160	9.250	206,000	1,897,960	9.2134	8.550	8.512	8.587	8.540	8.624	220,946	8.5901	0.77%
2013-12-03	0	9.100	9.100	9.150	9.010	9.100	66,800	607,676	9.0969	8.484	8.484	8.531	8.400	8.484	71,647	8.4816	-0.22%
2013-12-02	0	9.120	9.130	9.210	9.100	9.160	143,000	1,308,540	9.1506	8.503	8.512	8.587	8.484	8.540	153,375	8.5316	1.90%
2013-11-29	0	8.950	8.930	9.020	-	-	0	0	-	8.345	8.326	8.410	-	-	0	-	0.00%
2013-11-28	0	8.950	8.850	8.940	8.920	8.980	100,600	903,352	8.9796	8.345	8.251	8.335	8.317	8.373	107,899	8.3722	0.45%
2013-11-27	0	8.910	8.880	8.960	8.910	8.910	30,000	267,300	8.9100	8.307	8.279	8.354	8.307	8.307	32,177	8.3073	0.68%
2013-11-26	0	8.850	8.800	8.860	8.850	8.860	64,000	566,720	8.8550	8.251	8.205	8.261	8.251	8.261	68,644	8.2560	-0.23%
2013-11-25	0	8.870	8.790	8.870	-	-	0	0	-	8.270	8.195	8.270	-	-	0	-	-0.67%
2013-11-22	0	8.930	8.900	8.930	-	-	0	0	-	8.326	8.298	8.326	-	-	0	-	-0.11%
2013-11-21	0	8.940	8.890	8.940	8.870	8.940	167,000	1,485,080	8.8927	8.335	8.289	8.335	8.270	8.335	179,117	8.2911	-1.11%
2013-11-20	0	9.040	8.980	9.060	9.010	9.040	8,000	72,170	9.0213	8.428	8.373	8.447	8.400	8.428	8,580	8.4110	0.44%
2013-11-19	0	9.000	8.990	9.060	9.000	9.090	23,000	208,050	9.0457	8.391	8.382	8.447	8.391	8.475	24,669	8.4337	-1.10%
2013-11-18	0	9.100	9.060	9.100	8.690	9.100	1,169,600	10,379,600	8.8745	8.484	8.447	8.484	8.102	8.484	1,254,461	8.2742	5.32%
2013-11-15	0	8.640	8.580	8.660	8.640	8.700	232,200	2,013,628	8.6720	8.056	8.000	8.074	8.056	8.111	249,047	8.0853	2.25%
2013-11-14	0	8.450	8.380	8.440	8.400	8.450	26,000	219,400	8.4385	7.878	7.813	7.869	7.832	7.878	27,886	7.8676	-0.47%
2013-11-13	0	8.490	8.410	8.490	8.500	8.580	209,185	1,789,137	8.5529	7.916	7.841	7.916	7.925	8.000	224,362	7.9743	-1.85%
2013-11-12	0	8.650	8.640	8.720	8.600	8.630	414,000	3,581,220	8.6503	8.065	8.056	8.130	8.018	8.046	444,038	8.0651	-0.35%
2013-11-11	0	8.680	8.600	8.680	8.680	8.680	280,400	2,406,832	8.5836	8.093	8.018	8.093	8.093	8.093	300,744	8.0029	0.93%
2013-11-08	0	8.600	8.570	8.600	8.610	8.640	1,200	10,362	8.6350	8.018	7.990	8.018	8.028	8.056	1,287	8.0509	-1.04%
2013-11-07	0	8.690	8.640	8.690	8.660	8.690	174,000	1,510,800	8.6828	8.102	8.056	8.102	8.074	8.102	186,625	8.0954	0.00%
2013-11-06	0	8.690	8.650	8.710	8.690	8.710	97,200	845,960	8.7033	8.102	8.065	8.121	8.102	8.121	104,252	8.1145	-1.81%
2013-11-05	0	8.850	8.760	8.850	-	-	0	0	-	8.251	8.167	8.251	-	-	0	-	-0.56%
2013-11-04	0	8.900	8.820	8.900	8.890	8.900	164,000	1,458,960	8.8961	8.298	8.223	8.298	8.289	8.298	175,899	8.2943	-0.56%
2013-11-01	0	8.950	8.950	8.980	-	-	0	0	-	8.345	8.345	8.373	-	-	0	-	0.67%
2013-10-31	0	8.890	8.830	8.920	8.890	8.890	100,000	889,000	8.8900	8.289	8.233	8.317	8.289	8.289	107,256	8.2886	-1.22%
2013-10-30	0	9.000	8.990	9.000	8.940	9.000	380,000	3,410,000	8.9737	8.391	8.382	8.391	8.335	8.391	407,571	8.3666	1.24%
2013-10-29	0	8.890	8.890	8.950	8.830	8.990	417,200	3,708,364	8.8887	8.289	8.289	8.345	8.233	8.382	447,470	8.2874	1.25%
2013-10-28	0	8.780	8.700	8.780	-	-	0	0	-	8.186	8.111	8.186	-	-	0	-	-0.11%
2013-10-25	0	8.790	8.710	8.790	-	-	0	0	-	8.195	8.121	8.195	-	-	0	-	0.00%
2013-10-24	0	8.790	8.720	8.800	-	-	0	0	-	8.195	8.130	8.205	-	-	0	-	-0.57%
2013-10-23	0	8.840	-	8.870	8.890	8.890	10,000	88,900	8.8900	8.242	-	8.270	8.289	8.289	10,726	8.2886	-0.11%
2013-10-22	0	8.850	8.770	8.850	8.850	8.850	3,000	26,550	8.8500	8.251	8.177	8.251	8.251	8.251	3,218	8.2513	-0.56%
2013-10-21	0	8.900	8.880	8.970	8.880	8.910	292,000	2,597,240	8.8947	8.298	8.279	8.363	8.279	8.307	313,186	8.2930	1.60%
2013-10-18	0	8.760	8.760	8.850	-	-	0	0	-	8.167	8.167	8.251	-	-	0	-	0.23%
2013-10-17	0	8.740	8.720	8.740	8.840	8.840	5,000	44,200	8.8400	8.149	8.130	8.149	8.242	8.242	5,363	8.2420	-1.02%
2013-10-16	0	8.830	8.790	8.830	8.810	8.900	22,600	199,586	8.8312	8.233	8.195	8.233	8.214	8.298	24,240	8.2338	-1.12%
2013-10-15	0	8.930	8.890	8.940	8.910	8.960	246,000	2,197,480	8.9328	8.326	8.289	8.335	8.307	8.354	263,849	8.3286	-1.11%
2013-10-11	0	9.030	8.980	9.030	9.000	9.030	503,106	4,539,936	9.0238	8.419	8.373	8.419	8.391	8.419	539,609	8.4134	1.57%
2013-10-10	0	8.890	8.890	8.940	8.890	9.060	518,600	4,625,834	8.9198	8.289	8.289	8.335	8.289	8.447	556,227	8.3164	-1.98%
2013-10-09	0	9.070	9.020	9.070	8.960	9.070	160,000	1,442,240	9.0140	8.456	8.410	8.456	8.354	8.456	171,609	8.4042	0.44%
2013-10-08	0	9.030	8.980	9.030	8.840	9.070	3,000	26,750	8.9167	8.419	8.373	8.419	8.242	8.456	3,218	8.3135	1.35%
2013-10-07	0	8.910	8.910	8.960	8.870	8.870	80,000	709,600	8.8700	8.307	8.307	8.354	8.270	8.270	85,804	8.2700	-0.22%
2013-10-04	0	8.930	8.920	8.980	-	-	0	0	-	8.326	8.317	8.373	-	-	0	-	0.11%
2013-10-03	0	8.920	8.900	8.930	8.920	8.930	132,000	1,177,760	8.9224	8.317	8.298	8.326	8.317	8.326	141,577	8.3188	0.79%
2013-10-02	0	8.850	8.760	8.850	-	-	0	0	-	8.251	8.167	8.251	-	-	0	-	-0.11%
2013-09-30	0	8.860	-	8.860	8.830	8.920	535,600	4,753,450	8.8750	8.261	-	8.261	8.233	8.317	574,461	8.2746	-0.34%
2013-09-27	0	8.890	8.830	8.900	8.830	8.890	54,000	478,120	8.8541	8.289	8.233	8.298	8.233	8.289	57,918	8.2551	0.23%
2013-09-26	0	8.870	8.840	8.870	8.840	9.010	647,000	5,767,960	8.9149	8.270	8.242	8.270	8.242	8.400	693,943	8.3119	-2.63%
2013-09-25	0	9.110	9.040	9.110	9.120	9.120	64,000	583,680	9.1200	8.494	8.428	8.494	8.503	8.503	68,644	8.5031	-0.55%
2013-09-24	0	9.160	9.090	9.170	9.160	9.220	112,000	1,026,320	9.1636	8.540	8.475	8.550	8.540	8.596	120,126	8.5437	-2.45%
2013-09-23	0	9.390	9.310	9.390	9.320	9.390	260,000	2,427,000	9.3346	8.755	8.680	8.755	8.690	8.755	278,864	8.7032	-0.42%
2013-09-19	0	9.430	9.430	9.490	9.400	9.530	255,000	2,422,120	9.4985	8.792	8.792	8.848	8.764	8.885	273,502	8.8560	1.40%
2013-09-18	0	9.300	9.270	9.320	9.300	9.300	400	3,720	9.3000	8.671	8.643	8.690	8.671	8.671	429	8.6709	0.00%
2013-09-17	0	9.300	9.290	9.330	9.300	9.530	252,000	2,351,060	9.3296	8.671	8.662	8.699	8.671	8.885	270,284	8.6985	-2.21%
2013-09-16	0	9.510	9.510	9.550	9.420	9.640	83,000	782,520	9.4280	8.867	8.867	8.904	8.783	8.988	89,022	8.7902	-0.94%
2013-09-13	0	9.600	9.600	9.660	9.580	9.700	283,400	2,727,244	9.6233	8.951	8.951	9.007	8.932	9.044	303,962	8.9723	-1.64%
2013-09-12	0	9.760	9.760	9.780	9.650	9.850	29,400	286,188	9.7343	9.100	9.100	9.118	8.997	9.184	31,533	9.0758	2.95%
2013-09-11	0	9.480	9.480	9.530	9.480	9.650	130,816	1,259,437	9.6275	8.839	8.839	8.885	8.839	8.997	140,307	8.9763	-0.52%
2013-09-10	0	9.530	9.520	9.540	9.270	9.540	96,000	914,700	9.5281	8.885	8.876	8.895	8.643	8.895	102,965	8.8836	1.82%
2013-09-09	0	9.360	9.320	9.360	9.090	9.360	738,000	6,863,542	9.3002	8.727	8.690	8.727	8.475	8.727	791,546	8.6711	6.61%
2013-09-06	0	8.780	8.770	8.830	8.700	8.810	196,600	1,723,366	8.7658	8.186	8.177	8.233	8.111	8.214	210,864	8.1729	0.57%
2013-09-05	0	8.730	8.690	8.750	8.730	8.790	328,000	2,876,280	8.7691	8.139	8.102	8.158	8.139	8.195	351,798	8.1759	-0.11%
2013-09-04	0	8.740	8.700	8.750	8.740	8.760	260,000	2,274,640	8.7486	8.149	8.111	8.158	8.149	8.167	278,864	8.1568	-0.11%
2013-09-03	0	8.750	8.720	8.750	8.750	8.750	50,000	437,500	8.7500	8.158	8.130	8.158	8.158	8.158	53,628	8.1581	1.74%
2013-09-02	0	8.600	8.640	8.650	8.580	8.580	32,000	274,560	8.5800	8.018	8.056	8.065	8.000	8.000	34,322	7.9996	0.23%
2013-08-30	0	8.580	8.570	8.600	8.580	8.580	100,000	858,000	8.5800	8.000	7.990	8.018	8.000	8.000	107,256	7.9996	0.00%
2013-08-29	0	8.580	8.540	8.590	8.530	8.630	67,000	573,410	8.5584	8.000	7.962	8.009	7.953	8.046	71,861	7.9794	0.94%
2013-08-28	0	8.500	8.500	8.530	8.490	8.580	214,000	1,821,680	8.5125	7.925	7.925	7.953	7.916	8.000	229,527	7.9367	-1.51%
2013-08-27	0	8.630	8.570	8.620	8.600	8.660	329,000	2,844,440	8.6457	8.046	7.990	8.037	8.018	8.074	352,871	8.0609	0.23%
2013-08-26	0	8.610	8.610	8.640	8.570	8.640	82,000	706,240	8.6127	8.028	8.028	8.056	7.990	8.056	87,950	8.0301	2.62%
2013-08-23	0	8.390	8.350	8.400	8.300	8.500	54,400	456,476	8.3911	7.822	7.785	7.832	7.739	7.925	58,347	7.8235	-1.87%
2013-08-22	0	8.550	8.550	8.600	-	-	0	0	-	7.972	7.972	8.018	-	-	0	-	0.23%
2013-08-21	0	8.530	8.500	8.560	8.510	8.580	162,800	1,392,628	8.5542	7.953	7.925	7.981	7.934	8.000	174,612	7.9756	-0.35%
2013-08-20	0	8.560	8.530	8.560	8.560	8.720	171,000	1,475,070	8.6261	7.981	7.953	7.981	7.981	8.130	183,407	8.0426	-1.15%
2013-08-19	0	8.660	8.620	8.680	8.500	8.660	180,000	1,546,000	8.5889	8.074	8.037	8.093	7.925	8.074	193,060	8.0079	-0.35%
2013-08-16	0	8.690	8.650	8.700	8.690	9.150	202,000	1,843,380	9.1256	8.102	8.065	8.111	8.102	8.531	216,656	8.5083	0.58%
2013-08-15	0	8.640	8.640	-	8.630	8.690	48,200	416,420	8.6394	8.056	8.056	-	8.046	8.102	51,697	8.0550	-1.37%
2013-08-13	0	8.760	8.720	8.760	8.620	8.760	322,461	2,804,614	8.6975	8.167	8.130	8.167	8.037	8.167	345,857	8.1092	2.10%
2013-08-12	0	8.580	8.580	8.630	8.410	8.550	608,000	5,160,840	8.4882	8.000	8.000	8.046	7.841	7.972	652,114	7.9140	2.14%
2013-08-09	0	8.400	8.360	8.410	8.340	8.400	64,000	537,000	8.3906	7.832	7.794	7.841	7.776	7.832	68,644	7.8230	0.12%
2013-08-08	0	8.390	8.360	8.410	-	-	0	0	-	7.822	7.794	7.841	-	-	0	-	0.00%
2013-08-07	0	8.390	8.350	8.400	8.490	8.560	203,200	1,738,172	8.5540	7.822	7.785	7.832	7.916	7.981	217,943	7.9753	-0.94%
2013-08-06	0	8.470	8.420	8.480	8.470	8.470	100,000	847,000	8.4700	7.897	7.850	7.906	7.897	7.897	107,256	7.8970	0.12%
2013-08-05	0	8.460	8.440	8.490	8.460	8.460	600	5,076	8.4600	7.888	7.869	7.916	7.888	7.888	644	7.8877	0.83%
2013-08-02	0	8.390	8.330	8.390	-	-	0	0	-	7.822	7.766	7.822	-	-	0	-	0.00%
2013-08-01	0	8.390	8.350	8.400	8.310	8.450	1,734,000	14,554,380	8.3935	7.822	7.785	7.832	7.748	7.878	1,859,811	7.8257	2.19%
2013-07-31	0	8.210	8.180	8.230	8.210	8.350	13,000	107,370	8.2592	7.655	7.627	7.673	7.655	7.785	13,943	7.7005	0.00%
2013-07-30	0	8.210	8.200	8.210	8.240	8.240	10,000	82,400	8.2400	7.655	7.645	7.655	7.683	7.683	10,726	7.6826	1.86%
2013-07-29	0	8.060	8.040	8.090	8.060	8.160	8,200	66,500	8.1098	7.515	7.496	7.543	7.515	7.608	8,795	7.5612	-2.66%
2013-07-26	0	8.280	8.280	8.300	8.230	8.230	400	3,292	8.2300	7.720	7.720	7.739	7.673	7.673	429	7.6733	-0.72%
2013-07-25	0	8.340	8.290	8.340	8.260	8.380	5,800	48,148	8.3014	7.776	7.729	7.776	7.701	7.813	6,221	7.7398	-0.00%
2013-07-24	0	8.490	8.480	8.530	8.380	8.480	68,000	576,130	8.4725	7.776	7.767	7.813	7.675	7.767	74,243	7.7600	-1.28%
2013-07-23	0	8.600	8.600	8.650	8.600	8.700	100,000	862,000	8.6200	7.877	7.877	7.923	7.877	7.968	109,181	7.8951	2.50%
2013-07-22	0	8.390	8.340	8.390	-	-	0	0	-	7.684	7.639	7.684	-	-	0	-	-0.12%
2013-07-19	0	8.400	8.360	8.400	8.550	8.550	100,000	855,000	8.5500	7.694	7.657	7.694	7.831	7.831	109,181	7.8310	-2.44%
2013-07-18	0	8.610	8.560	8.610	8.560	8.660	142,000	1,226,720	8.6389	7.886	7.840	7.886	7.840	7.932	155,037	7.9124	-2.16%
2013-07-17	0	8.800	8.740	8.800	8.940	8.940	3,000	26,820	8.9400	8.060	8.005	8.060	8.188	8.188	3,275	8.1882	-0.45%
2013-07-16	0	8.840	8.840	8.890	8.840	8.840	82,000	724,880	8.8400	8.097	8.097	8.142	8.097	8.097	89,528	8.0966	-0.79%
2013-07-15	0	8.910	8.840	8.910	8.940	8.940	100,000	894,000	8.9400	8.161	8.097	8.161	8.188	8.188	109,181	8.1882	1.83%
2013-07-12	0	8.750	8.680	8.750	8.820	8.880	200,000	1,770,000	8.8500	8.014	7.950	8.014	8.078	8.133	218,362	8.1058	-2.67%
2013-07-11	0	8.990	8.930	8.990	8.380	9.000	398,457	3,530,128	8.8595	8.234	8.179	8.234	7.675	8.243	435,039	8.1145	7.28%
2013-07-10	0	8.380	8.380	8.420	8.190	8.200	85,600	714,258	8.3441	7.675	7.675	7.712	7.501	7.510	93,459	7.6425	2.20%
2013-07-09	0	8.200	8.160	8.200	8.210	8.210	100,000	821,000	8.2100	7.510	7.474	7.510	7.520	7.520	109,181	7.5196	-0.36%
2013-07-08	0	8.230	8.160	8.230	8.170	8.230	185,400	1,518,872	8.1924	7.538	7.474	7.538	7.483	7.538	202,422	7.5035	-1.56%
2013-07-05	0	8.360	8.320	8.360	8.360	8.430	172,200	1,443,662	8.3836	7.657	7.620	7.657	7.657	7.721	188,010	7.6787	1.46%
2013-07-04	0	8.240	8.230	8.300	-	-	42,200	348,440	8.2569	7.547	7.538	7.602	-	-	46,074	7.5626	1.10%
2013-07-03	0	8.150	8.110	8.150	8.150	8.150	83,400	679,574	8.1484	7.465	7.428	7.465	7.465	7.465	91,057	7.4632	-1.09%
2013-07-02	0	8.240	8.240	8.310	8.240	8.390	50,600	420,848	8.3172	7.547	7.547	7.611	7.547	7.684	55,246	7.6178	-0.24%
2013-06-28	0	8.260	8.260	8.330	8.210	8.310	2,597,600	21,503,408	8.2782	7.565	7.565	7.630	7.520	7.611	2,836,087	7.5821	2.48%
2013-06-27	0	8.060	8.050	8.070	8.010	8.190	329,600	2,670,784	8.1031	7.382	7.373	7.391	7.336	7.501	359,861	7.4217	-0.74%
2013-06-26	0	8.120	8.110	8.130	8.000	8.120	370,200	2,994,040	8.0876	7.437	7.428	7.446	7.327	7.437	404,188	7.4075	0.62%
2013-06-25	0	8.070	8.040	8.070	7.690	8.200	2,543,400	19,983,310	7.8569	7.391	7.364	7.391	7.043	7.510	2,776,911	7.1962	-1.59%
2013-06-24	0	8.200	8.170	8.190	8.230	8.360	74,000	610,320	8.2476	7.510	7.483	7.501	7.538	7.657	80,794	7.5540	-6.71%
2013-06-21	0	8.790	8.800	8.830	8.620	8.790	2,200	18,998	8.6355	8.051	8.060	8.087	7.895	8.051	2,402	7.9093	0.00%
2013-06-20	0	8.790	8.760	8.790	8.780	9.000	522,400	4,594,946	8.7958	8.051	8.023	8.051	8.042	8.243	570,362	8.0562	-2.98%
2013-06-19	0	9.060	9.050	9.070	9.060	9.130	528,200	4,805,614	9.0981	8.298	8.289	8.307	8.298	8.362	576,694	8.3330	-1.95%
2013-06-18	0	9.240	9.210	9.240	9.250	9.250	144,000	1,332,000	9.2500	8.463	8.436	8.463	8.472	8.472	157,221	8.4722	1.09%
2013-06-17	0	9.140	9.110	9.140	-	-	0	0	-	8.371	8.344	8.371	-	-	0	-	-0.33%
2013-06-14	0	9.170	9.160	9.170	9.160	9.180	221,000	2,025,380	9.1646	8.399	8.390	8.399	8.390	8.408	241,290	8.3940	-0.54%
2013-06-13	0	9.220	9.220	9.250	9.150	9.260	325,433	2,983,549	9.1679	8.445	8.445	8.472	8.381	8.481	355,311	8.3970	-2.02%
2013-06-11	0	9.410	9.390	9.450	9.380	9.420	309,200	2,906,662	9.4006	8.619	8.600	8.655	8.591	8.628	337,588	8.6101	-1.16%
2013-06-10	0	9.520	9.480	9.530	-	-	0	0	-	8.719	8.683	8.729	-	-	0	-	0.00%
2013-06-07	0	9.520	9.510	9.560	9.520	9.700	332,000	3,180,920	9.5811	8.719	8.710	8.756	8.719	8.884	362,481	8.7754	-1.35%
2013-06-06	0	9.650	9.650	9.690	9.650	9.750	483,700	4,694,947	9.7063	8.839	8.839	8.875	8.839	8.930	528,109	8.8901	-1.93%
2013-06-05	0	9.840	9.820	9.870	9.820	9.870	829,000	8,153,710	9.8356	9.013	8.994	9.040	8.994	9.040	905,111	9.0085	-0.40%
2013-06-04	0	9.880	9.870	9.920	9.850	9.980	2,637,000	26,064,980	9.8843	9.049	9.040	9.086	9.022	9.141	2,879,104	9.0532	-0.90%
2013-06-03	0	9.970	9.970	10.02	9.970	10.10	1,003,000	10,022,160	9.9922	9.132	9.132	9.177	9.132	9.251	1,095,086	9.1519	-0.89%
2013-05-31	0	10.06	10.06	10.10	10.06	10.14	1,765,500	17,776,770	10.069	9.214	9.214	9.251	9.214	9.287	1,927,591	9.2223	-0.98%
2013-05-30	0	10.16	10.16	10.18	10.16	10.22	2,874,000	29,213,200	10.165	9.306	9.306	9.324	9.306	9.361	3,137,863	9.3099	-0.59%
2013-05-29	0	10.22	10.18	10.22	10.22	10.32	38,600	395,268	10.240	9.361	9.324	9.361	9.361	9.452	42,144	9.3790	-0.78%
2013-05-28	0	10.30	10.30	10.32	9.980	9.980	2,000	19,960	9.9800	9.434	9.434	9.452	9.141	9.141	2,184	9.1408	3.21%
2013-05-27	0	9.980	9.980	10.04	9.910	9.950	90,000	892,620	9.9180	9.141	9.141	9.196	9.077	9.113	98,263	9.0840	0.71%
2013-05-24	0	9.910	9.880	9.900	9.930	9.970	91,000	905,270	9.9480	9.077	9.049	9.068	9.095	9.132	99,355	9.1115	0.20%
2013-05-23	0	9.890	9.860	9.910	9.890	10.06	98,000	984,000	10.041	9.058	9.031	9.077	9.058	9.214	106,997	9.1965	-2.08%
2013-05-22	0	10.10	10.08	10.14	10.06	10.10	648,800	6,525,232	10.057	9.251	9.232	9.287	9.214	9.251	708,367	9.2117	0.40%
2013-05-21	0	10.06	10.04	10.08	10.04	10.06	52,400	527,032	10.058	9.214	9.196	9.232	9.196	9.214	57,211	9.2121	-0.40%
2013-05-20	0	10.10	10.08	10.12	10.06	10.20	64,600	653,340	10.114	9.251	9.232	9.269	9.214	9.342	70,531	9.2632	2.43%
2013-05-16	0	9.860	9.830	9.870	9.600	9.870	128,200	1,249,654	9.7477	9.031	9.003	9.040	8.793	9.040	139,970	8.9280	2.49%
2013-05-15	0	9.620	9.590	9.630	9.620	9.620	8,000	76,960	9.6200	8.811	8.784	8.820	8.811	8.811	8,734	8.8111	0.31%
2013-05-14	0	9.590	9.590	9.640	9.590	9.590	32,000	306,880	9.5900	8.784	8.784	8.829	8.784	8.784	34,938	8.7836	-0.93%
2013-05-13	0	9.680	9.680	9.720	9.680	9.770	183,409	1,781,133	9.7113	8.866	8.866	8.903	8.866	8.948	200,248	8.8946	-1.53%
2013-05-10	0	9.830	9.810	9.840	9.820	9.830	96,000	943,040	9.8233	9.003	8.985	9.013	8.994	9.003	104,814	8.9973	0.31%
2013-05-09	0	9.800	9.790	9.820	9.700	9.800	128,000	1,248,000	9.7500	8.976	8.967	8.994	8.884	8.976	139,752	8.9301	-0.41%
2013-05-08	0	9.840	9.820	9.850	9.830	9.960	143,000	1,415,180	9.8964	9.013	8.994	9.022	9.003	9.122	156,129	9.0642	0.20%
2013-05-07	0	9.820	9.820	9.860	9.770	9.840	134,800	1,322,846	9.8134	8.994	8.994	9.031	8.948	9.013	147,176	8.9882	0.00%
2013-05-06	0	9.820	9.820	9.860	9.810	9.850	142,200	1,397,862	9.8303	8.994	8.994	9.031	8.985	9.022	155,255	9.0036	0.82%
2013-05-03	0	9.740	9.700	9.740	9.570	9.790	323,000	3,134,820	9.7053	8.921	8.884	8.921	8.765	8.967	352,655	8.8892	2.10%
2013-05-02	0	9.540	9.530	9.560	9.490	9.490	64,000	607,360	9.4900	8.738	8.729	8.756	8.692	8.692	69,876	8.6920	0.21%
2013-04-30	0	9.520	9.520	9.560	9.510	9.530	176,000	1,675,680	9.5209	8.719	8.719	8.756	8.710	8.729	192,159	8.7203	0.74%
2013-04-29	0	9.450	9.440	9.480	9.450	9.500	208,000	1,969,440	9.4685	8.655	8.646	8.683	8.655	8.701	227,097	8.6723	-0.42%
2013-04-26	0	9.490	9.500	9.530	9.480	9.490	96,000	910,400	9.4833	8.692	8.701	8.729	8.683	8.692	104,814	8.6859	-0.32%
2013-04-25	0	9.520	9.510	9.530	9.520	9.590	112,400	1,075,660	9.5699	8.719	8.710	8.729	8.719	8.784	122,719	8.7652	-1.04%
2013-04-24	0	9.620	9.580	13.74	9.470	9.620	20,400	196,188	9.6171	8.811	8.774	12.58	8.674	8.811	22,273	8.8084	1.58%
2013-04-23	0	9.470	9.460	9.490	9.460	9.490	129,600	1,227,196	9.4691	8.674	8.665	8.692	8.665	8.692	141,499	8.6728	-4.05%
2013-04-22	0	9.870	9.750	9.880	-	-	0	0	-	9.040	8.930	9.049	-	-	0	-	-0.20%
2013-04-19	0	9.890	9.880	9.920	9.750	9.920	44,400	438,212	9.8696	9.058	9.049	9.086	8.930	9.086	48,476	9.0397	4.66%
2013-04-18	0	9.450	9.450	9.490	9.420	9.490	64,400	611,040	9.4882	8.655	8.655	8.692	8.628	8.692	70,313	8.6903	0.64%
2013-04-17	0	9.390	9.370	9.390	-	-	0	0	-	8.600	8.582	8.600	-	-	0	-	-1.37%
2013-04-16	0	9.520	9.490	9.530	9.200	9.520	135,200	1,280,452	9.4708	8.719	8.692	8.729	8.426	8.719	147,613	8.6744	1.28%
2013-04-15	0	9.400	9.380	9.420	9.360	9.420	108,200	1,017,270	9.4018	8.610	8.591	8.628	8.573	8.628	118,134	8.6112	0.11%
2013-04-12	0	9.390	8.100	9.470	9.390	9.500	38,400	362,670	9.4445	8.600	7.419	8.674	8.600	8.701	41,926	8.6503	-0.21%
2013-04-11	0	9.410	9.360	17.10	9.410	9.580	195,820	1,862,406	9.5108	8.619	8.573	15.66	8.619	8.774	213,798	8.7110	-0.63%
2013-04-10	0	9.470	9.470	9.500	9.410	9.520	200,200	1,898,278	9.4819	8.674	8.674	8.701	8.619	8.719	218,580	8.6846	-0.21%
2013-04-09	0	9.490	9.460	9.490	9.500	9.540	138,600	1,317,812	9.5080	8.692	8.665	8.692	8.701	8.738	151,325	8.7085	2.04%
2013-04-08	0	9.300	9.300	9.310	9.290	9.430	340,800	3,192,722	9.3683	8.518	8.518	8.527	8.509	8.637	372,089	8.5805	0.76%
2013-04-05	0	9.230	9.230	9.250	9.220	9.300	311,000	2,873,220	9.2386	8.454	8.454	8.472	8.445	8.518	339,553	8.4618	-3.05%
2013-04-03	0	9.520	9.470	9.520	9.520	9.680	303,800	2,902,714	9.5547	8.719	8.674	8.719	8.719	8.866	331,692	8.7512	-0.63%
2013-04-02	0	9.580	9.300	9.580	9.460	9.590	142,400	1,358,376	9.5392	8.774	8.518	8.774	8.665	8.784	155,474	8.7370	1.27%
2013-03-28	0	9.460	7.590	13.10	9.450	9.570	469,000	4,448,046	9.4841	8.665	6.952	12.00	8.655	8.765	512,059	8.6866	-4.73%
2013-03-27	0	9.930	9.910	10.00	9.880	10.06	520,600	5,187,872	9.9652	9.095	9.077	9.159	9.049	9.214	568,396	9.1272	-0.20%
2013-03-26	0	9.950	9.920	9.980	9.930	9.990	185,200	1,846,732	9.9716	9.113	9.086	9.141	9.095	9.150	202,203	9.1330	-2.64%
2013-03-25	0	10.22	10.16	10.22	-	-	0	0	-	9.361	9.306	9.361	-	-	0	-	0.00%
2013-03-22	0	10.22	10.16	10.20	10.20	10.22	18,000	183,800	10.211	9.361	9.306	9.342	9.342	9.361	19,653	9.3525	0.59%
2013-03-21	0	10.16	10.12	10.18	10.16	10.24	342,000	3,479,048	10.173	9.306	9.269	9.324	9.306	9.379	373,399	9.3172	-0.39%
2013-03-20	0	10.20	9.950	10.20	9.910	10.20	315,000	3,145,360	9.9853	9.342	9.113	9.342	9.077	9.342	343,920	9.1456	4.72%
2013-03-19	0	9.740	9.660	9.740	9.640	9.740	286,200	2,776,052	9.6997	8.921	8.848	8.921	8.829	8.921	312,476	8.8840	0.93%
2013-03-18	0	9.650	9.640	9.730	9.620	9.690	306,200	2,954,906	9.6502	8.839	8.829	8.912	8.811	8.875	334,312	8.8388	-0.82%
2013-03-15	0	9.730	9.600	-	9.570	9.950	164,000	1,600,000	9.7561	8.912	8.793	-	8.765	9.113	179,057	8.9357	-0.82%
2013-03-14	0	9.810	9.730	9.850	9.730	9.810	328,000	3,203,600	9.7671	8.985	8.912	9.022	8.912	8.985	358,114	8.9458	1.24%
2013-03-13	0	9.690	9.680	9.710	9.670	9.850	44,205	428,329	9.6896	8.875	8.866	8.893	8.857	9.022	48,263	8.8748	-0.82%
2013-03-12	0	9.770	9.740	9.770	9.800	10.06	641,800	6,370,422	9.9259	8.948	8.921	8.948	8.976	9.214	700,724	9.0912	-1.51%
2013-03-11	0	9.920	9.920	10.04	9.920	10.08	599,400	5,984,130	9.9835	9.086	9.086	9.196	9.086	9.232	654,431	9.1440	-1.59%
2013-03-08	0	10.08	10.04	10.14	10.02	10.14	460,000	4,638,828	10.084	9.232	9.196	9.287	9.177	9.287	502,233	9.2364	-0.20%
2013-03-07	0	10.10	10.06	10.14	9.970	10.22	317,200	3,214,340	10.133	9.251	9.214	9.287	9.132	9.361	346,322	9.2814	-1.37%
2013-03-06	0	10.24	10.18	-	10.20	10.30	277,400	2,841,016	10.242	9.379	9.324	-	9.342	9.434	302,868	9.3804	1.79%
2013-03-05	0	10.06	10.06	10.12	9.750	10.18	1,306,800	13,086,306	10.014	9.214	9.214	9.269	8.930	9.324	1,426,778	9.1719	2.44%
2013-03-04	0	9.820	9.790	9.820	9.800	9.910	379,600	3,735,460	9.8405	8.994	8.967	8.994	8.976	9.077	414,451	9.0130	-5.21%
2013-03-01	0	10.36	-	10.48	10.30	10.42	170,000	1,762,200	10.366	9.489	-	9.599	9.434	9.544	185,608	9.4942	-1.15%
2013-02-28	0	10.48	10.30	-	10.08	10.52	8,800	91,864	10.439	9.599	9.434	-	9.232	9.635	9,608	9.5613	4.59%
2013-02-27	0	10.02	-	-	9.910	10.08	203,200	2,036,112	10.020	9.177	-	-	9.077	9.232	221,856	9.1776	2.35%
2013-02-26	0	9.790	-	-	9.790	10.10	988,800	9,876,114	9.9880	8.967	-	-	8.967	9.251	1,079,582	9.1481	-1.51%
2013-02-25	0	9.940	-	-	9.900	9.940	154,400	1,531,476	9.9189	9.104	-	-	9.068	9.104	168,576	9.0848	0.00%
2013-02-22	0	9.940	9.930	9.950	9.930	10.10	503,200	5,036,320	10.009	9.104	9.095	9.113	9.095	9.251	549,399	9.1670	-0.80%
2013-02-21	0	10.02	10.02	10.08	9.950	10.12	502,200	5,026,032	10.008	9.177	9.177	9.232	9.113	9.269	548,307	9.1665	-4.21%
2013-02-20	0	10.46	10.00	-	10.28	10.46	150,000	1,554,468	10.363	9.580	9.159	-	9.416	9.580	163,772	9.4917	0.97%
2013-02-19	0	10.36	10.02	10.90	10.02	10.72	1,190,033	12,488,879	10.495	9.489	9.177	9.983	9.177	9.819	1,299,290	9.6121	-3.00%
2013-02-18	0	10.68	10.62	10.66	10.68	11.00	23,451	250,861	10.697	9.782	9.727	9.764	9.782	10.08	25,604	9.7977	-3.09%
2013-02-15	0	11.02	11.00	11.02	10.98	11.02	195,800	2,154,644	11.004	10.09	10.08	10.09	10.06	10.09	213,776	10.079	0.92%
2013-02-14	0	10.92	10.92	10.96	10.86	10.98	165,200	1,801,876	10.907	10.00	10.00	10.04	9.947	10.06	180,367	9.9900	-0.73%
2013-02-08	0	11.00	10.00	-	-	-	0	0	-	10.08	9.159	-	-	-	0	-	0.00%
2013-02-07	0	11.00	10.96	11.10	10.86	11.10	107,000	1,166,968	10.906	10.08	10.04	10.17	9.947	10.17	116,824	9.9891	-1.96%
2013-02-06	0	11.22	11.10	11.38	11.22	11.34	12,600	141,748	11.250	10.28	10.17	10.42	10.28	10.39	13,757	10.304	0.18%
2013-02-05	0	11.20	11.10	11.38	11.06	11.50	47,200	528,260	11.192	10.26	10.17	10.42	10.13	10.53	51,533	10.251	0.18%
2013-02-04	0	11.18	11.18	11.20	11.18	11.38	3,763,600	42,524,852	11.299	10.24	10.24	10.26	10.24	10.42	4,109,138	10.349	-0.53%
2013-02-01	0	11.24	10.00	11.32	10.96	11.22	3,643,400	39,865,508	10.942	10.29	9.159	10.37	10.04	10.28	3,977,902	10.022	4.46%
2013-01-31	0	10.76	10.68	10.90	10.74	10.78	10,400	112,032	10.772	9.855	9.782	9.983	9.837	9.874	11,355	9.8665	-0.19%
2013-01-30	0	10.78	10.68	11.00	10.64	10.78	7,600	81,568	10.733	9.874	9.782	10.08	9.745	9.874	8,298	9.8301	0.94%
2013-01-29	0	10.68	10.60	10.70	10.54	10.74	97,800	1,033,356	10.566	9.782	9.709	9.800	9.654	9.837	106,779	9.6775	1.71%
2013-01-28	0	10.50	10.00	10.52	10.36	10.50	114,600	1,193,372	10.413	9.617	9.159	9.635	9.489	9.617	125,121	9.5377	4.58%
2013-01-25	0	10.04	-	-	10.04	10.08	27,000	271,460	10.054	9.196	-	-	9.196	9.232	29,479	9.2086	-1.18%
2013-01-24	0	10.16	10.16	11.30	10.16	10.46	300,000	3,078,800	10.263	9.306	9.306	10.35	9.306	9.580	327,543	9.3997	0.00%
2013-01-23	0	10.16	-	11.30	10.00	10.12	1,239,400	12,445,172	10.041	9.306	-	10.35	9.159	9.269	1,353,190	9.1969	0.20%
2013-01-22	0	10.14	-	11.30	10.14	10.20	170,000	1,727,000	10.159	9.287	-	10.35	9.287	9.342	185,608	9.3046	0.60%
2013-01-21	0	10.08	10.00	10.08	9.980	10.10	260,400	2,614,840	10.042	9.232	9.159	9.232	9.141	9.251	284,307	9.1972	0.60%
2013-01-18	0	10.02	9.920	10.20	9.900	10.02	108,000	1,079,800	9.9981	9.177	9.086	9.342	9.068	9.177	117,916	9.1574	2.24%
2013-01-17	0	9.800	-	-	9.730	9.800	195,804	1,913,070	9.7703	8.976	-	-	8.912	8.976	213,781	8.9487	-1.01%
2013-01-16	0	9.900	-	-	9.850	10.20	230,600	2,273,560	9.8593	9.068	-	-	9.022	9.342	251,771	9.0303	-1.00%
2013-01-15	0	10.00	9.970	10.10	9.900	10.02	404,851	4,045,002	9.9913	9.159	9.132	9.251	9.068	9.177	442,021	9.1512	1.01%
2013-01-14	0	9.900	9.900	10.06	9.740	9.960	589,460	5,855,897	9.9343	9.068	9.068	9.214	8.921	9.122	643,579	9.0990	3.77%
2013-01-11	0	9.540	-	9.730	9.540	9.730	108,115	1,049,130	9.7038	8.738	-	8.912	8.738	8.912	118,041	8.8878	-2.35%
2013-01-10	0	9.770	-	-	9.770	9.770	4,000	39,080	9.7700	8.948	-	-	8.948	8.948	4,367	8.9484	0.10%
2013-01-09	0	9.760	-	-	9.690	9.790	60,000	585,148	9.7525	8.939	-	-	8.875	8.967	65,509	8.9324	-0.20%
2013-01-08	0	9.780	-	10.10	9.970	9.970	8,000	79,760	9.9700	8.958	-	9.251	9.132	9.132	8,734	9.1316	-1.71%
2013-01-07	0	9.950	-	9.970	9.940	9.970	282,000	2,811,480	9.9698	9.113	-	9.132	9.104	9.132	307,891	9.1314	0.30%
2013-01-04	0	9.920	9.800	10.00	9.800	9.880	544,000	5,347,480	9.8299	9.086	8.976	9.159	8.976	9.049	593,945	9.0033	-0.10%
2013-01-03	0	9.930	-	9.950	9.900	10.00	624,400	6,208,180	9.9426	9.095	-	9.113	9.068	9.159	681,726	9.1066	0.61%
2013-01-02	0	9.870	9.780	9.900	9.700	9.820	294,400	2,876,920	9.7721	9.040	8.958	9.068	8.884	8.994	321,429	8.9504	3.46%
2012-12-31	0	9.540	9.000	9.700	9.430	9.500	291,400	2,754,880	9.4539	8.738	8.243	8.884	8.637	8.701	318,154	8.6590	1.49%
2012-12-28	0	9.400	9.230	11.40	9.340	9.400	12,200	114,300	9.3689	8.610	8.454	10.44	8.555	8.610	13,320	8.5810	2.29%
2012-12-27	0	9.190	9.160	9.190	9.170	9.310	242,400	2,224,804	9.1782	8.417	8.390	8.417	8.399	8.527	264,655	8.4064	2.57%
2012-12-24	0	8.960	-	8.960	8.930	8.960	280,000	2,505,800	8.9493	8.207	-	8.207	8.179	8.207	305,707	8.1967	1.01%
2012-12-21	0	8.870	-	8.940	8.880	8.940	95,000	848,400	8.9305	8.124	-	8.188	8.133	8.188	103,722	8.1796	-0.67%
2012-12-20	0	8.930	-	11.40	8.840	8.900	515,000	4,571,350	8.8764	8.179	-	10.44	8.097	8.152	562,282	8.1300	0.22%
2012-12-19	0	8.910	-	8.910	8.900	8.980	596,000	5,321,040	8.9279	8.161	-	8.161	8.152	8.225	650,719	8.1772	0.00%
2012-12-18	0	8.910	8.900	8.910	8.860	9.080	996,600	8,902,246	8.9326	8.161	8.152	8.161	8.115	8.316	1,088,098	8.1815	-0.45%
2012-12-17	0	8.950	8.950	8.960	8.900	8.950	337,200	3,011,104	8.9297	8.197	8.197	8.207	8.152	8.197	368,158	8.1788	1.36%
2012-12-14	0	8.830	-	8.850	8.510	8.830	860,400	7,489,716	8.7049	8.087	-	8.106	7.794	8.087	939,394	7.9729	6.00%
2012-12-13	0	8.330	8.330	11.40	8.300	8.390	250,600	2,089,148	8.3366	7.630	7.630	10.44	7.602	7.684	273,608	7.6356	-0.72%
2012-12-12	0	8.390	-	8.450	8.360	8.420	343,508	2,882,269	8.3907	7.684	-	7.739	7.657	7.712	375,046	7.6851	0.36%
2012-12-11	0	8.360	-	8.450	8.400	8.400	600	5,050	8.4167	7.657	-	7.739	7.694	7.694	655	7.7089	-0.48%
2012-12-10	0	8.400	8.400	8.430	8.390	8.390	80,400	674,556	8.3900	7.694	7.694	7.721	7.684	7.684	87,782	7.6845	1.08%
2012-12-07	0	8.310	-	8.430	8.310	8.310	100,000	831,000	8.3100	7.611	-	7.721	7.611	7.611	109,181	7.6112	1.59%
2012-12-06	0	8.180	8.100	11.40	8.170	8.200	100,600	824,902	8.1998	7.492	7.419	10.44	7.483	7.510	109,836	7.5103	-0.24%
2012-12-05	0	8.200	8.200	8.340	7.970	8.200	1,200,400	9,725,108	8.1016	7.510	7.510	7.639	7.300	7.510	1,310,609	7.4203	4.99%
2012-12-04	0	7.810	7.740	7.820	7.800	7.830	556,200	4,348,140	7.8176	7.153	7.089	7.162	7.144	7.172	607,265	7.1602	1.30%
2012-12-03	0	7.710	-	8.000	-	-	0	0	-	7.062	-	7.327	-	-	0	-	-0.64%
2012-11-30	0	7.760	7.690	7.880	7.660	7.760	260,000	2,003,500	7.7058	7.107	7.043	7.217	7.016	7.107	283,871	7.0578	1.04%
2012-11-29	0	7.680	-	8.770	7.680	7.770	400,000	3,090,000	7.7250	7.034	-	8.033	7.034	7.117	436,724	7.0754	-0.90%
2012-11-28	0	7.750	-	8.000	7.720	7.720	24,400	188,368	7.7200	7.098	-	7.327	7.071	7.071	26,640	7.0708	-0.26%
2012-11-27	0	7.770	-	8.000	7.830	7.850	531,200	4,163,320	7.8376	7.117	-	7.327	7.172	7.190	579,970	7.1785	-0.64%
2012-11-26	0	7.820	-	11.40	7.820	7.820	400	3,128	7.8200	7.162	-	10.44	7.162	7.162	437	7.1624	-0.76%
2012-11-23	0	7.880	7.850	11.40	7.820	7.880	142,600	1,122,212	7.8696	7.217	7.190	10.44	7.162	7.217	155,692	7.2079	0.77%
2012-11-22	0	7.820	-	11.40	7.790	7.790	200,000	1,558,000	7.7900	7.162	-	10.44	7.135	7.135	218,362	7.1349	0.00%
2012-11-21	0	7.820	-	11.40	7.710	7.770	164,000	1,265,480	7.7163	7.162	-	10.44	7.062	7.117	179,057	7.0675	1.82%
2012-11-20	0	7.680	-	11.40	7.740	7.740	1,000,000	7,740,000	7.7400	7.034	-	10.44	7.089	7.089	1,091,810	7.0891	-1.03%
2012-11-19	0	7.760	-	11.40	-	-	0	0	-	7.107	-	10.44	-	-	0	-	0.13%
2012-11-16	0	7.750	-	11.40	-	-	0	0	-	7.098	-	10.44	-	-	0	-	-0.39%
2012-11-15	0	7.780	-	11.40	7.840	7.840	5,000	39,200	7.8400	7.126	-	10.44	7.181	7.181	5,459	7.1807	-1.64%
2012-11-14	0	7.910	7.860	11.40	7.870	7.870	100,000	787,000	7.8700	7.245	7.199	10.44	7.208	7.208	109,181	7.2082	1.15%
2012-11-13	0	7.820	-	11.40	7.820	7.870	234,181	1,833,980	7.8315	7.162	-	10.44	7.162	7.208	255,681	7.1729	-1.51%
2012-11-12	0	7.940	-	11.40	7.940	7.940	200,000	1,588,000	7.9400	7.272	-	10.44	7.272	7.272	218,362	7.2723	0.89%
2012-11-09	0	7.870	-	11.40	7.870	7.880	206,400	1,626,368	7.8797	7.208	-	10.44	7.208	7.217	225,350	7.2171	0.13%
2012-11-08	0	7.860	-	11.40	7.950	7.950	10,000	79,500	7.9500	7.199	-	10.44	7.281	7.281	10,918	7.2815	-2.36%
2012-11-07	0	8.050	-	11.40	8.030	8.040	210,000	1,686,400	8.0305	7.373	-	10.44	7.355	7.364	229,280	7.3552	0.12%
2012-11-06	0	8.040	-	11.40	7.960	7.980	210,000	1,675,600	7.9790	7.364	-	10.44	7.291	7.309	229,280	7.3081	-1.11%
2012-11-05	0	8.130	8.010	8.130	8.090	8.130	130,000	1,056,000	8.1231	7.446	7.336	7.446	7.410	7.446	141,935	7.4400	0.25%
2012-11-02	0	8.110	8.100	10.00	8.040	8.110	213,200	1,721,440	8.0743	7.428	7.419	9.159	7.364	7.428	232,774	7.3953	0.87%
2012-11-01	0	8.040	8.020	11.40	8.020	8.070	320,000	2,574,400	8.0450	7.364	7.346	10.44	7.346	7.391	349,379	7.3685	2.03%
2012-10-31	0	7.880	-	11.40	7.780	7.810	16,000	124,840	7.8025	7.217	-	10.44	7.126	7.153	17,469	7.1464	1.03%
2012-10-30	0	7.800	-	7.820	7.800	7.830	340,000	2,656,000	7.8118	7.144	-	7.162	7.144	7.172	371,216	7.1549	-0.76%
2012-10-29	0	7.860	-	11.40	7.890	7.890	10,000	78,900	7.8900	7.199	-	10.44	7.227	7.227	10,918	7.2265	-0.76%
2012-10-26	0	7.920	-	11.40	-	-	0	0	-	7.254	-	10.44	-	-	0	-	-2.10%
2012-10-25	0	8.090	-	11.40	-	-	0	0	-	7.410	-	10.44	-	-	0	-	-0.49%
2012-10-24	0	8.130	8.100	11.40	8.120	8.140	202,000	1,641,280	8.1251	7.446	7.419	10.44	7.437	7.456	220,546	7.4419	-0.97%
2012-10-22	0	8.210	8.180	11.40	8.180	8.210	105,000	859,650	8.1871	7.520	7.492	10.44	7.492	7.520	114,640	7.4987	0.37%
2012-10-19	0	8.180	8.150	11.40	8.150	8.180	280,400	2,291,272	8.1714	7.492	7.465	10.44	7.465	7.492	306,144	7.4843	0.74%
2012-10-18	0	8.120	-	8.130	8.120	8.120	110,000	893,200	8.1200	7.437	-	7.446	7.437	7.437	120,099	7.4372	1.00%
2012-10-17	0	8.040	-	8.180	8.030	8.050	214,000	1,720,580	8.0401	7.364	-	7.492	7.355	7.373	233,647	7.3640	0.37%
2012-10-16	0	8.010	-	8.180	-	-	0	0	-	7.336	-	7.492	-	-	0	-	0.00%
2012-10-15	0	8.010	-	8.180	-	-	0	0	-	7.336	-	7.492	-	-	0	-	0.00%
2012-10-12	0	8.010	7.950	8.180	7.950	7.950	80,000	636,000	7.9500	7.336	7.281	7.492	7.281	7.281	87,345	7.2815	0.00%
2012-10-11	0	8.010	-	8.180	7.980	8.020	12,253	98,178	8.0126	7.336	-	7.492	7.309	7.346	13,378	7.3388	0.25%
2012-10-10	0	7.990	-	11.40	-	-	0	0	-	7.318	-	10.44	-	-	0	-	0.00%
2012-10-09	0	7.990	-	11.40	7.990	7.990	2,800	22,372	7.9900	7.318	-	10.44	7.318	7.318	3,057	7.3181	1.91%
2012-10-08	0	7.840	7.800	8.180	7.840	7.920	400,000	3,150,000	7.8750	7.181	7.144	7.492	7.181	7.254	436,724	7.2128	-2.12%
2012-10-05	0	8.010	-	8.010	7.980	8.010	490,000	3,918,700	7.9973	7.336	-	7.336	7.309	7.336	534,987	7.3248	0.63%
2012-10-04	0	7.960	7.940	11.40	7.930	7.930	5,103	40,470	7.9306	7.291	7.272	10.44	7.263	7.263	5,572	7.2637	0.38%
2012-10-03	0	7.930	-	7.990	7.930	7.930	800	6,344	7.9300	7.263	-	7.318	7.263	7.263	873	7.2632	0.38%
2012-09-28	0	7.900	-	7.930	7.900	7.900	100,600	794,740	7.9000	7.236	-	7.263	7.236	7.236	109,836	7.2357	2.20%
2012-09-27	0	7.730	7.420	11.40	-	-	0	0	-	7.080	6.796	10.44	-	-	0	-	2.79%
2012-09-26	0	7.520	-	11.40	-	-	0	0	-	6.888	-	10.44	-	-	0	-	-0.53%
2012-09-25	0	7.560	-	11.40	-	-	0	0	-	6.924	-	10.44	-	-	0	-	0.00%
2012-09-24	0	7.560	7.400	11.40	-	-	0	0	-	6.924	6.778	10.44	-	-	0	-	0.93%
2012-09-21	0	7.490	-	11.40	7.490	7.490	1,000	7,490	7.4900	6.860	-	10.44	6.860	6.860	1,092	6.8602	-0.40%
2012-09-20	0	7.520	-	11.40	7.570	7.570	1,000	7,570	7.5700	6.888	-	10.44	6.933	6.933	1,092	6.9334	-1.44%
2012-09-19	0	7.630	-	11.40	7.630	7.630	180,000	1,373,400	7.6300	6.988	-	10.44	6.988	6.988	196,526	6.9884	0.39%
2012-09-18	0	7.600	-	11.40	-	-	0	0	-	6.961	-	10.44	-	-	0	-	-0.91%
2012-09-17	0	7.670	-	8.000	7.670	7.670	3,000	23,010	7.6700	7.025	-	7.327	7.025	7.025	3,275	7.0250	-2.17%
2012-09-14	0	7.840	7.810	7.850	7.840	7.940	108,163	857,981	7.9323	7.181	7.153	7.190	7.181	7.272	118,093	7.2653	0.51%
2012-09-13	0	7.800	-	11.40	-	-	0	0	-	7.144	-	10.44	-	-	0	-	-0.76%
2012-09-12	0	7.860	-	8.000	7.880	7.880	2,278	17,950	7.8797	7.199	-	7.327	7.217	7.217	2,487	7.2171	0.13%
2012-09-11	0	7.850	7.830	7.950	7.850	7.850	100,000	785,000	7.8500	7.190	7.172	7.281	7.190	7.190	109,181	7.1899	-0.88%
2012-09-10	0	7.920	-	7.990	-	-	0	0	-	7.254	-	7.318	-	-	0	-	-0.63%
2012-09-07	0	7.970	-	11.40	7.970	7.970	4,000	31,880	7.9700	7.300	-	10.44	7.300	7.300	4,367	7.2998	4.87%
2012-09-06	0	7.600	7.400	11.40	-	-	0	0	-	6.961	6.778	10.44	-	-	0	-	0.80%
2012-09-05	0	7.540	7.400	7.580	-	-	0	0	-	6.906	6.778	6.943	-	-	0	-	-0.40%
2012-09-04	0	7.570	-	7.720	-	-	0	0	-	6.933	-	7.071	-	-	0	-	-1.05%
2012-09-03	0	7.650	-	11.40	-	-	0	0	-	7.007	-	10.44	-	-	0	-	0.66%
2012-08-31	0	7.600	-	11.40	-	-	0	0	-	6.961	-	10.44	-	-	0	-	0.00%
2012-08-30	0	7.600	-	11.40	7.550	7.550	600	4,530	7.5500	6.961	-	10.44	6.915	6.915	655	6.9151	0.80%
2012-08-29	0	7.540	-	11.40	-	-	0	0	-	6.906	-	10.44	-	-	0	-	-0.53%
2012-08-28	0	7.580	-	11.40	7.550	7.550	1,200	9,060	7.5500	6.943	-	10.44	6.915	6.915	1,310	6.9151	0.53%
2012-08-27	0	7.540	-	11.40	7.530	7.530	100,000	753,000	7.5300	6.906	-	10.44	6.897	6.897	109,181	6.8968	-1.57%
2012-08-24	0	7.660	7.590	11.40	-	-	0	0	-	7.016	6.952	10.44	-	-	0	-	-0.39%
2012-08-23	0	7.690	7.590	11.40	-	-	0	0	-	7.043	6.952	10.44	-	-	0	-	0.00%
2012-08-22	0	7.690	7.600	7.900	7.690	7.690	100,000	769,000	7.6900	7.043	6.961	7.236	7.043	7.043	109,181	7.0433	-0.39%
2012-08-21	0	7.720	7.590	11.40	-	-	0	0	-	7.071	6.952	10.44	-	-	0	-	0.00%
2012-08-20	0	7.720	-	11.40	7.670	7.670	800	6,136	7.6700	7.071	-	10.44	7.025	7.025	873	7.0250	-0.64%
2012-08-17	0	7.770	-	11.40	-	-	0	0	-	7.117	-	10.44	-	-	0	-	0.00%
2012-08-16	0	7.770	7.600	11.40	-	-	0	0	-	7.117	6.961	10.44	-	-	0	-	-0.26%
2012-08-15	0	7.790	-	11.40	7.790	7.790	1,000	7,790	7.7900	7.135	-	10.44	7.135	7.135	1,092	7.1349	-2.01%
2012-08-14	0	7.950	7.890	7.970	7.830	7.950	288,000	2,274,080	7.8961	7.281	7.227	7.300	7.172	7.281	314,441	7.2321	0.51%
2012-08-13	0	7.910	-	8.280	7.910	8.080	222,223	1,771,641	7.9724	7.245	-	7.584	7.245	7.401	242,625	7.3020	-2.71%
2012-08-10	0	8.130	-	8.250	8.130	8.130	16,000	130,080	8.1300	7.446	-	7.556	7.446	7.446	17,469	7.4463	-0.37%
2012-08-09	0	8.160	-	8.280	8.080	8.180	72,600	591,468	8.1469	7.474	-	7.584	7.401	7.492	79,265	7.4619	0.49%
2012-08-08	0	8.120	-	11.40	8.080	8.090	9,000	72,780	8.0867	7.437	-	10.44	7.401	7.410	9,826	7.4067	0.74%
2012-08-07	0	8.060	-	11.40	8.060	8.100	8,000	64,680	8.0850	7.382	-	10.44	7.382	7.419	8,734	7.4051	-0.49%
2012-08-06	0	8.100	-	11.40	8.100	8.100	2,000	16,200	8.1000	7.419	-	10.44	7.419	7.419	2,184	7.4189	0.00%
2012-08-03	0	8.100	8.020	8.100	7.990	8.100	163,400	1,316,822	8.0589	7.419	7.346	7.419	7.318	7.419	178,402	7.3812	0.87%
2012-08-02	0	8.030	-	11.40	8.030	8.110	6,000	48,480	8.0800	7.355	-	10.44	7.355	7.428	6,551	7.4006	-0.99%
2012-08-01	0	8.110	-	8.180	8.110	8.110	100,000	811,000	8.1100	7.428	-	7.492	7.428	7.428	109,181	7.4280	0.00%
2012-07-31	0	8.110	8.080	11.40	8.000	8.100	183,600	1,485,308	8.0899	7.428	7.401	10.44	7.327	7.419	200,456	7.4096	1.63%
2012-07-30	0	7.980	-	8.200	-	-	0	0	-	7.309	-	7.510	-	-	0	-	0.13%
2012-07-27	0	7.970	7.970	8.000	7.970	7.990	180,000	1,436,600	7.9811	7.300	7.300	7.327	7.300	7.318	196,526	7.3100	0.25%
2012-07-26	0	7.950	7.800	11.40	7.950	7.950	100,000	795,000	7.9500	7.281	7.144	10.44	7.281	7.281	109,181	7.2815	-0.50%
2012-07-25	0	7.990	-	11.40	7.990	8.030	164,000	1,316,800	8.0293	7.318	-	10.44	7.318	7.355	179,057	7.3541	-2.80%
2012-07-24	0	8.220	8.220	-	8.220	8.220	80,000	657,600	8.2200	7.529	7.529	-	7.529	7.529	87,345	7.5288	0.12%
2012-07-23	0	8.210	-	11.40	8.180	8.270	206,000	1,698,100	8.2432	7.520	-	10.44	7.492	7.575	224,913	7.5500	-2.26%
2012-07-20	0	8.400	-	11.40	8.360	8.450	155,800	1,312,384	8.4235	7.694	-	10.44	7.657	7.739	170,104	7.7152	-0.71%
2012-07-19	0	8.460	-	11.40	8.390	8.500	112,200	951,738	8.4825	7.749	-	10.44	7.684	7.785	122,501	7.7692	0.59%
2012-07-18	0	8.410	-	-	8.380	8.380	100,000	838,000	8.3800	7.703	-	-	7.675	7.675	109,181	7.6753	0.48%
2012-07-17	0	8.370	-	-	8.340	8.370	46,000	384,130	8.3507	7.666	-	-	7.639	7.666	50,223	7.6484	0.84%
2012-07-16	0	8.300	-	8.400	8.310	8.400	82,600	693,644	8.3976	7.602	-	7.694	7.611	7.694	90,184	7.6915	-1.07%
2012-07-13	0	8.390	-	-	-	-	0	0	-	7.684	-	-	-	-	0	-	0.48%
2012-07-12	0	8.350	-	-	8.290	8.290	100,000	829,000	8.2900	7.648	-	-	7.593	7.593	109,181	7.5929	-0.12%
2012-07-11	0	8.360	8.200	8.360	8.370	8.390	2,344	19,662	8.3882	7.657	7.510	7.657	7.666	7.684	2,559	7.6829	0.60%
2012-07-10	0	8.310	8.310	-	8.310	8.320	89,800	746,336	8.3111	7.611	7.611	-	7.611	7.620	98,045	7.6122	-0.48%
2012-07-09	0	8.350	-	8.620	8.350	8.350	400	3,340	8.3500	7.648	-	7.895	7.648	7.648	437	7.6478	-2.22%
2012-07-06	0	8.540	8.330	-	8.540	8.540	4,200	35,868	8.5400	7.822	7.630	-	7.822	7.822	4,586	7.8219	0.71%
2012-07-05	0	8.480	8.430	-	-	-	0	0	-	7.767	7.721	-	-	-	0	-	-0.24%
2012-07-04	0	8.500	-	8.620	8.530	8.530	11,000	93,830	8.5300	7.785	-	7.895	7.813	7.813	12,010	7.8127	0.00%
2012-07-03	0	8.500	8.450	-	8.460	8.460	100,000	846,000	8.4600	7.785	7.739	-	7.749	7.749	109,181	7.7486	0.83%
2012-06-29	0	8.430	8.200	11.30	8.380	8.380	100,000	838,000	8.3800	7.721	7.510	10.35	7.675	7.675	109,181	7.6753	1.57%
2012-06-28	0	8.300	-	11.30	8.300	8.390	163,200	1,360,248	8.3349	7.602	-	10.35	7.602	7.684	178,183	7.6340	-0.48%
2012-06-27	0	8.340	-	11.30	8.340	8.340	80,000	667,200	8.3400	7.639	-	10.35	7.639	7.639	87,345	7.6387	-0.71%
2012-06-26	0	8.400	-	11.30	8.370	8.400	300,000	2,516,000	8.3867	7.694	-	10.35	7.666	7.694	327,543	7.6814	0.84%
2012-06-25	0	8.330	-	8.400	8.310	8.470	421,200	3,532,734	8.3873	7.630	-	7.694	7.611	7.758	459,871	7.6820	-0.48%
2012-06-22	0	8.370	8.360	11.30	8.340	8.430	251,000	2,102,072	8.3748	7.666	7.657	10.35	7.639	7.721	274,044	7.6706	-1.88%
2012-06-21	0	8.530	-	11.30	-	-	0	0	-	7.813	-	10.35	-	-	0	-	-2.07%
2012-06-20	0	8.710	-	11.30	-	-	0	0	-	7.978	-	10.35	-	-	0	-	-0.23%
2012-06-19	0	8.730	-	11.30	-	-	0	0	-	7.996	-	10.35	-	-	0	-	-0.11%
2012-06-18	0	8.740	8.740	8.860	8.740	8.780	260,000	2,278,000	8.7615	8.005	8.005	8.115	8.005	8.042	283,871	8.0248	-0.46%
2012-06-15	0	8.780	8.630	8.810	8.640	8.780	720,200	6,281,032	8.7212	8.042	7.904	8.069	7.913	8.042	786,322	7.9879	2.69%
2012-06-14	0	8.550	-	11.30	-	-	0	0	-	7.831	-	10.35	-	-	0	-	-1.38%
2012-06-13	0	8.670	-	11.30	8.480	8.520	88,413	753,054	8.5175	7.941	-	10.35	7.767	7.804	96,530	7.8012	1.76%
2012-06-12	0	8.520	-	11.30	-	-	0	0	-	7.804	-	10.35	-	-	0	-	-0.12%
2012-06-11	0	8.530	-	8.590	8.470	8.470	143,800	1,217,986	8.4700	7.813	-	7.868	7.758	7.758	157,002	7.7578	2.40%
2012-06-08	0	8.330	-	11.30	8.330	8.440	205,000	1,719,650	8.3885	7.630	-	10.35	7.630	7.730	223,821	7.6831	-2.34%
2012-06-07	0	8.530	-	11.30	8.530	8.530	80,000	682,400	8.5300	7.813	-	10.35	7.813	7.813	87,345	7.8127	0.24%
2012-06-06	0	8.510	-	11.30	-	-	0	0	-	7.794	-	10.35	-	-	0	-	0.12%
2012-06-05	0	8.500	-	11.30	8.500	8.540	4,000	34,080	8.5200	7.785	-	10.35	7.785	7.822	4,367	7.8036	-0.58%
2012-06-04	0	8.550	-	11.30	8.550	8.730	370,000	3,195,200	8.6357	7.831	-	10.35	7.831	7.996	403,970	7.9095	-3.17%
2012-06-01	0	8.830	-	11.30	-	-	0	0	-	8.087	-	10.35	-	-	0	-	-0.11%
2012-05-31	0	8.840	-	11.30	-	-	0	0	-	8.097	-	10.35	-	-	0	-	0.00%
2012-05-30	0	8.840	-	11.30	-	-	0	0	-	8.097	-	10.35	-	-	0	-	-0.45%
2012-05-29	0	8.880	-	11.30	8.800	8.880	255,800	2,267,004	8.8624	8.133	-	10.35	8.060	8.133	279,285	8.1172	0.91%
2012-05-28	0	8.800	-	8.820	8.730	8.800	90,200	788,160	8.7379	8.060	-	8.078	7.996	8.060	98,481	8.0031	0.69%
2012-05-25	0	8.740	-	11.30	8.760	8.810	160,000	1,405,300	8.7831	8.005	-	10.35	8.023	8.069	174,690	8.0446	-0.23%
2012-05-24	0	8.760	-	11.30	8.780	8.890	101,200	894,536	8.8393	8.023	-	10.35	8.042	8.142	110,491	8.0960	-1.35%
2012-05-23	0	8.880	-	11.30	8.840	8.910	94,800	841,918	8.8810	8.133	-	10.35	8.097	8.161	103,504	8.1342	-0.22%
2012-05-22	0	8.900	8.840	9.860	8.900	8.900	55,000	489,500	8.9000	8.152	8.097	9.031	8.152	8.152	60,050	8.1516	1.02%
2012-05-21	0	8.810	-	9.860	8.810	8.820	119,400	1,051,920	8.8101	8.069	-	9.031	8.069	8.078	130,362	8.0692	-0.11%
2012-05-18	0	8.820	-	9.860	8.800	8.800	80,000	704,000	8.8000	8.078	-	9.031	8.060	8.060	87,345	8.0600	-1.23%
2012-05-17	0	8.930	-	9.030	-	-	0	0	-	8.179	-	8.271	-	-	0	-	1.59%
2012-05-16	0	8.790	-	9.860	8.840	8.840	8,400	74,256	8.8400	8.051	-	9.031	8.097	8.097	9,171	8.0966	-2.44%
2012-05-15	0	9.010	-	9.860	8.910	8.910	50,000	445,500	8.9100	8.252	-	9.031	8.161	8.161	54,591	8.1608	1.46%
2012-05-14	0	8.880	8.610	9.800	-	-	0	0	-	8.133	7.886	8.976	-	-	0	-	-1.44%
2012-05-11	0	9.010	8.970	9.860	9.030	9.110	12,847	116,236	9.0477	8.252	8.216	9.031	8.271	8.344	14,026	8.2869	-1.21%
2012-05-10	0	9.120	8.820	9.860	-	-	0	0	-	8.353	8.078	9.031	-	-	0	-	0.00%
2012-05-09	0	9.120	8.850	9.860	-	-	0	0	-	8.353	8.106	9.031	-	-	0	-	-1.08%
2012-05-08	0	9.220	-	9.860	9.220	9.220	2,000	18,440	9.2200	8.445	-	9.031	8.445	8.445	2,184	8.4447	-0.54%
2012-05-07	0	9.270	-	9.860	-	-	0	0	-	8.490	-	9.031	-	-	0	-	-2.22%
2012-05-04	0	9.480	-	11.30	9.400	9.490	70,000	663,648	9.4807	8.683	-	10.35	8.610	8.692	76,427	8.6835	0.11%
2012-05-03	0	9.470	-	11.30	9.430	9.470	107,600	1,015,662	9.4392	8.674	-	10.35	8.637	8.674	117,479	8.6455	0.32%
2012-05-02	0	9.440	-	9.530	9.340	9.460	212,000	1,997,330	9.4214	8.646	-	8.729	8.555	8.665	231,464	8.6291	2.05%
2012-04-30	0	9.250	-	11.30	-	-	0	0	-	8.472	-	10.35	-	-	0	-	1.31%
2012-04-27	0	9.130	-	11.30	9.100	9.100	60,000	546,000	9.1000	8.362	-	10.35	8.335	8.335	65,509	8.3348	-0.65%
2012-04-26	0	9.190	-	11.30	9.190	9.190	50,000	459,500	9.1900	8.417	-	10.35	8.417	8.417	54,591	8.4172	0.66%
2012-04-25	0	9.130	-	11.30	9.100	9.100	60,000	546,000	9.1000	8.362	-	10.35	8.335	8.335	65,509	8.3348	-0.11%
2012-04-24	0	9.140	8.790	11.30	9.010	9.250	243,000	2,214,270	9.1122	8.371	8.051	10.35	8.252	8.472	265,310	8.3460	0.33%
2012-04-23	0	9.110	-	11.30	9.140	9.290	240,200	2,214,656	9.2200	8.344	-	10.35	8.371	8.509	262,253	8.4447	-1.83%
2012-04-20	0	9.280	-	9.280	9.280	9.280	600	5,568	9.2800	8.500	-	8.500	8.500	8.500	655	8.4996	1.09%
2012-04-19	0	9.180	-	11.30	9.150	9.170	120,000	1,099,200	9.1600	8.408	-	10.35	8.381	8.399	131,017	8.3897	0.33%
2012-04-18	0	9.150	-	11.30	8.990	9.150	200,000	1,808,500	9.0425	8.381	-	10.35	8.234	8.381	218,362	8.2821	1.67%
2012-04-17	0	9.000	-	9.280	8.990	8.990	60,000	539,400	8.9900	8.243	-	8.500	8.234	8.234	65,509	8.2340	-1.42%
2012-04-16	0	9.130	-	9.280	9.130	9.130	3,000	27,390	9.1300	8.362	-	8.500	8.362	8.362	3,275	8.3623	-0.65%
2012-04-13	0	9.190	9.090	11.30	9.140	9.200	670,000	6,144,364	9.1707	8.417	8.326	10.35	8.371	8.426	731,513	8.3995	1.32%
2012-04-12	0	9.070	-	11.30	8.890	9.060	307,115	2,750,856	8.9571	8.307	-	10.35	8.142	8.298	335,311	8.2039	2.49%
2012-04-11	0	8.850	-	8.950	8.850	8.890	345,000	3,059,250	8.8674	8.106	-	8.197	8.106	8.142	376,675	8.1217	-0.23%
2012-04-10	0	8.870	-	11.30	8.850	8.920	285,600	2,536,952	8.8829	8.124	-	10.35	8.106	8.170	311,821	8.1359	-0.22%
2012-04-05	0	8.890	8.800	8.910	8.770	8.960	559,400	4,966,270	8.8779	8.142	8.060	8.161	8.033	8.207	610,759	8.1313	-1.00%
2012-04-03	0	8.980	-	11.30	8.970	9.010	310,000	2,789,600	8.9987	8.225	-	10.35	8.216	8.252	338,461	8.2420	1.13%
2012-04-02	0	8.880	8.850	11.30	8.880	8.900	180,000	1,600,200	8.8900	8.133	8.106	10.35	8.133	8.152	196,526	8.1424	-0.67%
2012-03-30	0	8.940	-	11.30	8.940	8.940	4,000	35,760	8.9400	8.188	-	10.35	8.188	8.188	4,367	8.1882	0.68%
2012-03-29	0	8.880	-	11.30	8.880	8.880	113,400	1,006,992	8.8800	8.133	-	10.35	8.133	8.133	123,811	8.1333	-0.56%
2012-03-28	0	8.930	-	11.30	8.930	9.080	60,600	541,248	8.9315	8.179	-	10.35	8.179	8.316	66,164	8.1804	-0.78%
2012-03-27	0	9.000	9.000	11.30	-	-	0	0	-	8.243	8.243	10.35	-	-	0	-	1.12%
2012-03-26	0	8.900	-	11.30	8.900	8.960	280,000	2,499,200	8.9257	8.152	-	10.35	8.152	8.207	305,707	8.1752	-0.56%
2012-03-23	0	8.950	8.890	11.30	8.910	8.950	182,000	1,626,460	8.9366	8.197	8.142	10.35	8.161	8.197	198,709	8.1851	-0.22%
2012-03-22	0	8.970	8.710	9.170	8.950	8.950	60,000	537,000	8.9500	8.216	7.978	8.399	8.197	8.197	65,509	8.1974	0.45%
2012-03-21	0	8.930	8.900	9.190	8.910	9.020	185,200	1,660,384	8.9654	8.179	8.152	8.417	8.161	8.262	202,203	8.2115	-0.56%
2012-03-20	0	8.980	8.910	11.30	8.980	9.210	542,000	4,936,740	9.1084	8.225	8.161	10.35	8.225	8.436	591,761	8.3425	-2.18%
2012-03-19	0	9.180	9.020	11.30	9.220	9.250	280,000	2,585,200	9.2329	8.408	8.262	10.35	8.445	8.472	305,707	8.4565	-0.76%
2012-03-16	0	9.250	9.120	11.30	9.230	9.320	344,800	3,202,054	9.2867	8.472	8.353	10.35	8.454	8.536	376,456	8.5058	-0.75%
2012-03-15	0	9.320	9.260	11.30	9.320	9.330	210,000	1,958,200	9.3248	8.536	8.481	10.35	8.536	8.545	229,280	8.5406	-0.75%
2012-03-14	0	9.390	9.170	9.830	9.390	9.670	325,200	3,091,300	9.5058	8.600	8.399	9.003	8.600	8.857	355,057	8.7065	-1.68%
2012-03-13	0	9.550	9.180	9.590	9.480	9.590	172,401	1,647,153	9.5542	8.747	8.408	8.784	8.683	8.784	188,229	8.7508	1.60%
2012-03-12	0	9.400	9.180	9.590	9.400	9.520	224,000	2,118,800	9.4589	8.610	8.408	8.784	8.610	8.719	244,566	8.6635	-1.78%
2012-03-09	0	9.570	9.520	9.830	9.570	9.610	360,000	3,453,700	9.5936	8.765	8.719	9.003	8.765	8.802	393,052	8.7869	0.42%
2012-03-08	0	9.530	9.230	9.770	9.450	9.550	149,800	1,428,444	9.5357	8.729	8.454	8.948	8.655	8.747	163,553	8.7338	0.85%
2012-03-07	0	9.450	9.180	9.740	9.400	9.520	266,600	2,529,806	9.4891	8.655	8.408	8.921	8.610	8.719	291,077	8.6912	-0.63%
2012-03-06	0	9.510	9.290	9.550	9.510	9.570	200,000	1,908,000	9.5400	8.710	8.509	8.747	8.710	8.765	218,362	8.7378	-2.26%
2012-03-05	0	9.730	9.510	9.730	9.730	9.890	373,000	3,664,410	9.8242	8.912	8.710	8.912	8.912	9.058	407,245	8.9980	-1.32%
2012-03-02	0	9.860	9.430	10.18	9.730	9.870	171,200	1,680,732	9.8174	9.031	8.637	9.324	8.912	9.040	186,918	8.9918	2.18%
2012-03-01	0	9.650	9.400	9.950	9.620	9.730	224,400	2,172,780	9.6826	8.839	8.610	9.113	8.811	8.912	245,002	8.8684	-0.52%
2012-02-29	0	9.700	9.440	9.900	9.700	9.700	400	3,880	9.7000	8.884	8.646	9.068	8.884	8.884	437	8.8843	-0.82%
2012-02-28	0	9.780	9.500	9.900	9.750	9.750	4,000	39,000	9.7500	8.958	8.701	9.068	8.930	8.930	4,367	8.9301	0.62%
2012-02-27	0	9.720	9.430	9.910	9.720	9.820	390,400	3,811,620	9.7634	8.903	8.637	9.077	8.903	8.994	426,243	8.9424	0.10%
2012-02-24	0	9.710	9.460	9.750	9.630	9.710	104,000	1,008,520	9.6973	8.893	8.665	8.930	8.820	8.893	113,548	8.8819	2.10%
2012-02-23	0	9.510	9.240	9.770	9.510	9.550	205,000	1,953,900	9.5312	8.710	8.463	8.948	8.710	8.747	223,821	8.7297	-0.31%
2012-02-22	0	9.540	9.300	9.820	9.340	9.500	534,000	5,016,700	9.3946	8.738	8.518	8.994	8.555	8.701	583,027	8.6046	1.81%
2012-02-21	0	9.370	9.370	11.30	9.300	9.390	570,200	5,337,072	9.3600	8.582	8.582	10.35	8.518	8.600	622,550	8.5729	0.43%
2012-02-20	0	9.330	-	11.30	9.330	9.490	72,400	676,156	9.3392	8.545	-	10.35	8.545	8.692	79,047	8.5538	0.21%
2012-02-17	0	9.310	9.280	11.30	9.310	9.320	210,000	1,955,600	9.3124	8.527	8.500	10.35	8.527	8.536	229,280	8.5293	0.87%
2012-02-16	0	9.230	9.140	11.30	9.220	9.250	360,000	3,322,500	9.2292	8.454	8.371	10.35	8.445	8.472	393,052	8.4531	-0.43%
2012-02-15	0	9.270	9.220	11.30	9.200	9.260	228,000	2,106,900	9.2408	8.490	8.445	10.35	8.426	8.481	248,933	8.4637	1.31%
2012-02-14	0	9.150	9.100	11.30	9.140	9.180	157,800	1,445,642	9.1612	8.381	8.335	10.35	8.371	8.408	172,288	8.3909	-1.51%
2012-02-13	0	9.290	9.240	11.30	9.250	9.340	658,995	6,133,177	9.3069	8.509	8.463	10.35	8.472	8.555	719,498	8.5242	-0.43%
2012-02-10	0	9.330	9.120	9.640	9.330	9.590	537,200	5,091,646	9.4781	8.545	8.353	8.829	8.545	8.784	586,521	8.6811	-1.89%
2012-02-09	0	9.510	9.280	11.30	9.440	9.560	936,200	8,922,106	9.5301	8.710	8.500	10.35	8.646	8.756	1,022,153	8.7287	-0.52%
2012-02-08	0	9.560	-	11.30	9.560	9.570	120,000	1,147,800	9.5650	8.756	-	10.35	8.756	8.765	131,017	8.7607	2.25%
2012-02-07	0	9.350	9.110	11.30	9.350	9.440	131,000	1,232,650	9.4095	8.564	8.344	10.35	8.564	8.646	143,027	8.6183	-2.81%
2012-02-06	0	9.620	9.360	9.720	9.490	9.700	176,400	1,692,192	9.5929	8.811	8.573	8.903	8.692	8.884	192,595	8.7863	0.73%
2012-02-03	0	9.550	9.510	9.700	9.330	9.570	432,600	4,085,238	9.4435	8.747	8.710	8.884	8.545	8.765	472,317	8.6494	1.92%
2012-02-02	0	9.370	9.080	11.30	9.080	9.370	133,000	1,228,450	9.2365	8.582	8.316	10.35	8.316	8.582	145,211	8.4598	3.77%
2012-02-01	0	9.030	-	11.30	9.080	9.100	61,200	556,896	9.0996	8.271	-	10.35	8.316	8.335	66,819	8.3344	-1.20%
2012-01-31	0	9.140	8.950	11.30	9.060	9.140	110,000	1,000,600	9.0964	8.371	8.197	10.35	8.298	8.371	120,099	8.3315	0.66%
2012-01-30	0	9.080	8.830	9.400	9.090	9.200	60,000	547,800	9.1300	8.316	8.087	8.610	8.326	8.426	65,509	8.3623	-2.89%
2012-01-27	0	9.350	-	9.500	9.350	9.420	40,000	375,400	9.3850	8.564	-	8.701	8.564	8.628	43,672	8.5958	-0.21%
2012-01-26	0	9.370	-	11.30	9.310	9.370	70,000	653,550	9.3364	8.582	-	10.35	8.527	8.582	76,427	8.5513	1.52%
2012-01-20	0	9.230	9.230	9.260	9.150	9.250	620,400	5,711,564	9.2063	8.454	8.454	8.481	8.381	8.472	677,359	8.4321	0.54%
2012-01-19	0	9.180	8.920	11.30	9.100	9.180	247,200	2,261,180	9.1472	8.408	8.170	10.35	8.335	8.408	269,896	8.3780	2.80%
2012-01-18	0	8.930	8.710	9.100	8.930	9.040	400,600	3,590,194	8.9620	8.179	7.978	8.335	8.179	8.280	437,379	8.2084	-0.67%
2012-01-17	0	8.990	8.660	11.30	8.710	8.970	690,200	6,055,594	8.7737	8.234	7.932	10.35	7.978	8.216	753,568	8.0359	4.05%
2012-01-16	0	8.640	8.410	8.990	8.640	8.750	470,000	4,083,400	8.6881	7.913	7.703	8.234	7.913	8.014	513,151	7.9575	-1.59%
2012-01-13	0	8.780	-	11.30	8.710	8.800	742,000	6,495,240	8.7537	8.042	-	10.35	7.978	8.060	810,123	8.0176	-0.57%
2012-01-12	0	8.830	-	11.30	8.750	8.880	310,000	2,735,400	8.8239	8.087	-	10.35	8.014	8.133	338,461	8.0819	0.68%
2012-01-11	0	8.770	-	11.30	8.750	8.780	26,902	235,812	8.7656	8.033	-	10.35	8.014	8.042	29,372	8.0285	-0.34%
2012-01-10	0	8.800	-	11.30	8.690	8.840	262,400	2,308,496	8.7976	8.060	-	10.35	7.959	8.097	286,491	8.0578	1.15%
2012-01-09	0	8.700	8.600	11.30	8.350	8.700	410,000	3,520,400	8.5863	7.968	7.877	10.35	7.648	7.968	447,642	7.8643	3.45%
2012-01-06	0	8.410	-	11.30	8.310	8.410	240,000	2,007,700	8.3654	7.703	-	10.35	7.611	7.703	262,034	7.6620	0.60%
2012-01-05	0	8.360	-	11.30	8.350	8.440	300,000	2,516,400	8.3880	7.657	-	10.35	7.648	7.730	327,543	7.6827	-0.83%
2012-01-04	0	8.430	-	11.30	8.470	8.530	95,717	815,070	8.5154	7.721	-	10.35	7.758	7.813	104,505	7.7994	-1.52%
2012-01-03	0	8.560	-	11.30	8.490	8.540	90,200	768,048	8.5149	7.840	-	10.35	7.776	7.822	98,481	7.7989	2.03%
2011-12-30	0	8.390	-	11.30	8.400	8.490	144,200	1,215,148	8.4268	7.684	-	10.35	7.694	7.776	157,439	7.7182	1.57%
2011-12-29	0	8.260	6.000	8.230	8.250	8.320	501,000	4,149,300	8.2820	7.565	5.495	7.538	7.556	7.620	546,997	7.5856	-1.08%
2011-12-28	0	8.350	-	11.30	8.340	8.360	250,000	2,087,000	8.3480	7.648	-	10.35	7.639	7.657	272,953	7.6460	-1.07%
2011-12-23	0	8.440	-	11.30	8.360	8.440	200,000	1,681,000	8.4050	7.730	-	10.35	7.657	7.730	218,362	7.6982	1.20%
2011-12-22	0	8.340	8.230	11.30	8.340	8.340	50,000	417,000	8.3400	7.639	7.538	10.35	7.639	7.639	54,591	7.6387	-0.83%
2011-12-21	0	8.410	-	11.30	8.380	8.480	250,000	2,108,000	8.4320	7.703	-	10.35	7.675	7.767	272,953	7.7230	0.96%
2011-12-20	0	8.330	-	11.30	8.330	8.330	50,000	416,500	8.3300	7.630	-	10.35	7.630	7.630	54,591	7.6295	0.48%
2011-12-19	0	8.290	-	11.30	8.170	8.290	260,000	2,140,300	8.2319	7.593	-	10.35	7.483	7.593	283,871	7.5397	-1.07%
2011-12-16	0	8.380	-	11.30	8.160	8.460	550,000	4,590,500	8.3464	7.675	-	10.35	7.474	7.749	600,496	7.6445	2.82%
2011-12-15	0	8.150	8.080	11.30	8.190	8.210	150,000	1,230,500	8.2033	7.465	7.401	10.35	7.501	7.520	163,772	7.5135	-2.51%
2011-12-14	0	8.360	-	11.30	8.340	8.420	400,000	3,353,000	8.3825	7.657	-	10.35	7.639	7.712	436,724	7.6776	-1.30%
2011-12-13	0	8.470	-	11.30	8.450	8.600	254,992	2,172,838	8.5212	7.758	-	10.35	7.739	7.877	278,403	7.8047	-0.94%
2011-12-12	0	8.550	-	11.30	8.520	8.710	450,000	3,892,000	8.6489	7.831	-	10.35	7.804	7.978	491,315	7.9216	-1.16%
2011-12-09	0	8.650	-	11.30	8.630	8.760	700,000	6,073,500	8.6764	7.923	-	10.35	7.904	8.023	764,267	7.9468	-1.26%
2011-12-08	0	8.760	8.740	8.860	8.740	8.770	250,000	2,188,000	8.7520	8.023	8.005	8.115	8.005	8.033	272,953	8.0160	-0.79%
2011-12-07	0	8.830	-	11.30	8.720	8.830	300,000	2,639,000	8.7967	8.087	-	10.35	7.987	8.087	327,543	8.0570	1.15%
2011-12-06	0	8.730	-	11.30	8.730	8.740	150,000	1,310,500	8.7367	7.996	-	10.35	7.996	8.005	163,772	8.0020	-0.68%
2011-12-05	0	8.790	-	11.30	8.700	8.740	50,200	438,740	8.7398	8.051	-	10.35	7.968	8.005	54,809	8.0049	0.00%
2011-12-02	0	8.790	-	11.30	8.640	8.730	200,000	1,737,500	8.6875	8.051	-	10.35	7.913	7.996	218,362	7.9570	-0.11%
2011-12-01	0	8.800	-	8.880	8.700	8.880	400,747	3,507,989	8.7536	8.060	-	8.133	7.968	8.133	437,540	8.0175	5.26%
2011-11-30	0	8.360	-	11.30	8.240	8.440	450,000	3,751,500	8.3367	7.657	-	10.35	7.547	7.730	491,315	7.6356	-1.65%
2011-11-29	0	8.500	-	11.28	8.420	8.530	250,000	2,123,000	8.4920	7.785	-	10.33	7.712	7.813	272,953	7.7779	2.04%
2011-11-28	0	8.330	-	11.28	8.300	8.350	250,200	2,081,664	8.3200	7.630	-	10.33	7.602	7.648	273,171	7.6204	1.22%
2011-11-25	0	8.230	-	11.30	8.230	8.240	100,000	823,500	8.2350	7.538	-	10.35	7.538	7.547	109,181	7.5425	-0.72%
2011-11-24	0	8.290	-	11.28	8.210	8.350	800,000	6,634,100	8.2926	7.593	-	10.33	7.520	7.648	873,448	7.5953	0.61%
2011-11-23	0	8.240	8.100	8.360	8.220	8.370	195,400	1,620,336	8.2924	7.547	7.419	7.657	7.529	7.666	213,340	7.5951	-2.49%
2011-11-22	0	8.450	-	11.30	8.340	8.450	504,400	4,245,784	8.4175	7.739	-	10.35	7.639	7.739	550,709	7.7097	0.84%
2011-11-21	0	8.380	8.300	8.440	8.300	8.400	400,000	3,347,500	8.3688	7.675	7.602	7.730	7.602	7.694	436,724	7.6650	0.24%
2011-11-18	0	8.360	-	10.56	8.360	8.470	402,000	3,378,260	8.4036	7.657	-	9.672	7.657	7.758	438,908	7.6970	-1.99%
2011-11-17	0	8.530	8.480	11.30	8.520	8.650	350,200	3,005,230	8.5815	7.813	7.767	10.35	7.804	7.923	382,352	7.8599	-1.95%
2011-11-16	0	8.700	8.620	8.750	8.680	8.930	250,200	2,211,236	8.8379	7.968	7.895	8.014	7.950	8.179	273,171	8.0947	-2.68%
2011-11-15	0	8.940	-	11.26	8.940	8.970	301,200	2,698,752	8.9600	8.188	-	10.31	8.188	8.216	328,853	8.2066	-0.67%
2011-11-14	0	9.000	8.980	9.020	8.880	9.070	1,450,000	13,077,480	9.0190	8.243	8.225	8.262	8.133	8.307	1,583,125	8.2605	2.62%
2011-11-11	0	8.770	-	11.26	8.760	8.880	2,655,721	23,350,252	8.7924	8.033	-	10.31	8.023	8.133	2,899,544	8.0531	0.46%
2011-11-10	0	8.730	-	11.30	8.720	8.960	350,800	3,107,120	8.8572	7.996	-	10.35	7.987	8.207	383,007	8.1124	-5.62%
2011-11-09	0	9.250	-	11.30	9.220	9.430	204,000	1,901,120	9.3192	8.472	-	10.35	8.445	8.637	222,729	8.5356	0.22%
2011-11-08	0	9.230	-	11.30	9.220	9.280	150,000	1,389,000	9.2600	8.454	-	10.35	8.445	8.500	163,772	8.4813	-0.11%
2011-11-07	0	9.240	-	11.30	9.240	9.460	500,000	4,682,000	9.3640	8.463	-	10.35	8.463	8.665	545,905	8.5766	-2.22%
2011-11-04	0	9.450	-	9.700	9.450	9.570	275,600	2,614,848	9.4878	8.655	-	8.884	8.655	8.765	300,903	8.6900	1.07%
2011-11-03	0	9.350	-	10.36	9.210	9.440	850,000	7,904,500	9.2994	8.564	-	9.489	8.436	8.646	928,039	8.5174	0.11%
2011-11-02	0	9.340	-	10.36	8.870	9.310	650,000	5,888,000	9.0585	8.555	-	9.489	8.124	8.527	709,677	8.2967	3.89%
2011-11-01	0	8.990	-	10.36	8.950	9.190	350,000	3,178,500	9.0814	8.234	-	9.489	8.197	8.417	382,134	8.3178	-1.75%
2011-10-31	0	9.150	-	10.36	9.080	9.200	502,000	4,596,340	9.1561	8.381	-	9.489	8.316	8.426	548,089	8.3861	-0.22%
2011-10-28	0	9.170	-	10.36	9.190	9.410	1,238,000	11,501,082	9.2901	8.399	-	9.489	8.417	8.619	1,351,661	8.5088	0.11%
2011-10-27	0	9.160	-	9.240	9.020	9.200	902,200	8,233,240	9.1257	8.390	-	8.463	8.262	8.426	985,031	8.3584	1.10%
2011-10-26	0	9.060	-	-	8.700	9.050	709,200	6,297,100	8.8792	8.298	-	-	7.968	8.289	774,312	8.1325	3.42%
2011-10-25	0	8.760	-	-	8.630	8.680	200,000	1,731,500	8.6575	8.023	-	-	7.904	7.950	218,362	7.9295	1.62%
2011-10-24	0	8.620	-	-	8.380	8.630	518,000	4,393,470	8.4816	7.895	-	-	7.675	7.904	565,558	7.7684	4.23%
2011-10-21	0	8.270	-	-	8.150	8.310	223,400	1,837,274	8.2241	7.575	-	-	7.465	7.611	243,910	7.5326	1.35%
2011-10-20	0	8.160	-	-	8.100	8.230	409,000	3,353,140	8.1984	7.474	-	-	7.419	7.538	446,550	7.5090	-1.33%
2011-10-19	0	8.270	-	-	8.260	8.330	250,000	2,072,500	8.2900	7.575	-	-	7.565	7.630	272,953	7.5929	0.36%
2011-10-18	0	8.240	-	8.530	8.200	8.500	1,150,000	9,592,000	8.3409	7.547	-	7.813	7.510	7.785	1,255,582	7.6395	-4.30%
2011-10-17	0	8.610	-	-	8.520	8.700	949,600	8,180,568	8.6148	7.886	-	-	7.804	7.968	1,036,783	7.8903	1.29%
2011-10-14	0	8.500	-	8.610	8.470	8.690	899,800	7,701,102	8.5587	7.785	-	7.886	7.758	7.959	982,411	7.8390	-2.63%
2011-10-13	0	8.730	-	-	8.550	8.740	800,000	6,924,000	8.6550	7.996	-	-	7.831	8.005	873,448	7.9272	2.59%
2011-10-12	0	8.510	-	-	8.080	8.580	1,337,281	11,223,241	8.3926	7.794	-	-	7.401	7.859	1,460,057	7.6868	4.42%
2011-10-11	0	8.150	-	-	8.130	8.330	1,409,400	11,581,628	8.2174	7.465	-	-	7.446	7.630	1,538,798	7.5264	2.64%
2011-10-10	0	7.940	-	-	7.810	7.980	1,527,600	12,030,984	7.8757	7.272	-	-	7.153	7.309	1,667,850	7.2135	0.13%
2011-10-07	0	7.930	-	-	7.860	8.000	784,600	6,212,990	7.9187	7.263	-	-	7.199	7.327	856,634	7.2528	2.85%
2011-10-06	0	7.710	-	-	7.600	7.720	1,248,000	9,563,954	7.6634	7.062	-	-	6.961	7.071	1,362,579	7.0190	5.18%
2011-10-04	0	7.330	-	-	7.330	7.610	1,336,600	10,043,822	7.5145	6.714	-	-	6.714	6.970	1,459,314	6.8826	-3.04%
2011-10-03	0	7.560	-	8.010	7.530	7.730	1,052,600	7,986,276	7.5872	6.924	-	7.336	6.897	7.080	1,149,240	6.9492	-5.74%
2011-09-30	0	8.020	-	8.100	8.000	8.210	2,020,000	16,339,000	8.0886	7.346	-	7.419	7.327	7.520	2,205,457	7.4084	-3.02%
2011-09-28	0	8.270	8.010	11.20	8.210	8.400	2,400,000	19,929,500	8.3040	7.575	7.336	10.26	7.520	7.694	2,620,345	7.6057	-2.48%
2011-09-27	0	8.480	-	11.20	8.230	8.480	1,800,600	14,979,480	8.3192	7.767	-	10.26	7.538	7.767	1,965,914	7.6196	3.29%
2011-09-26	0	8.210	-	11.20	8.120	8.490	3,018,600	24,967,370	8.2712	7.520	-	10.26	7.437	7.776	3,295,739	7.5757	-2.15%
2011-09-23	0	8.390	-	11.20	8.280	8.500	3,008,400	25,182,870	8.3709	7.684	-	10.26	7.584	7.785	3,284,602	7.6669	0.96%
2011-09-22	0	8.310	8.300	11.20	8.300	8.690	2,216,400	18,915,712	8.5344	7.611	7.602	10.26	7.602	7.959	2,419,889	7.8168	-5.78%
2011-09-21	0	8.820	-	11.20	8.630	8.940	3,033,000	26,701,050	8.8035	8.078	-	10.26	7.904	8.188	3,311,461	8.0632	1.03%
2011-09-20	0	8.730	8.330	11.20	8.580	8.740	1,951,400	16,884,058	8.6523	7.996	7.630	10.26	7.859	8.005	2,130,559	7.9247	1.99%
2011-09-19	0	8.560	-	9.310	8.590	8.680	889,000	7,673,740	8.6319	7.840	-	8.527	7.868	7.950	970,619	7.9060	-3.28%
2011-09-16	0	8.850	8.790	8.960	8.770	8.920	2,100,400	18,624,816	8.8673	8.106	8.051	8.207	8.033	8.170	2,293,239	8.1216	1.26%
2011-09-15	0	8.740	8.580	8.850	8.680	8.800	1,685,600	14,735,788	8.7422	8.005	7.859	8.106	7.950	8.060	1,840,356	8.0070	0.23%
2011-09-14	0	8.720	8.410	8.780	8.520	8.770	1,480,374	12,857,294	8.6852	7.987	7.703	8.042	7.804	8.033	1,616,288	7.9548	2.35%
2011-09-12	0	8.520	8.500	9.280	8.460	8.540	641,000	5,450,936	8.5038	7.804	7.785	8.500	7.749	7.822	699,850	7.7887	-3.40%
2011-09-09	0	8.820	8.800	8.810	8.860	8.970	596,400	5,311,076	8.9052	8.078	8.060	8.069	8.115	8.216	651,156	8.1564	-0.23%
2011-09-08	0	8.840	8.740	8.940	8.840	8.900	811,400	7,184,908	8.8550	8.097	8.005	8.188	8.097	8.152	885,895	8.1103	-0.11%
2011-09-07	0	8.850	8.460	9.120	8.650	8.910	2,964,800	26,088,068	8.7993	8.106	7.749	8.353	7.923	8.161	3,236,999	8.0593	2.43%
2011-09-06	0	8.640	8.310	8.810	8.540	8.660	2,255,200	19,386,190	8.5962	7.913	7.611	8.069	7.822	7.932	2,462,251	7.8734	0.12%
2011-09-05	0	8.630	8.630	8.640	8.620	8.690	1,345,600	11,641,090	8.6512	7.904	7.904	7.913	7.895	7.959	1,469,140	7.9237	-1.26%
2011-09-02	0	8.740	8.660	9.450	8.730	8.960	2,910,200	25,717,502	8.8370	8.005	7.932	8.655	7.996	8.207	3,177,387	8.0939	-1.69%
2011-09-01	0	8.890	-	8.890	8.890	9.080	2,401,600	21,543,758	8.9706	8.142	-	8.142	8.142	8.316	2,622,092	8.2162	-1.44%
2011-08-31	0	9.020	8.890	9.560	8.900	9.020	1,374,200	12,319,724	8.9650	8.262	8.142	8.756	8.152	8.262	1,500,366	8.2111	0.56%
2011-08-30	0	8.970	-	9.160	8.910	9.180	2,881,400	26,096,198	9.0568	8.216	-	8.390	8.161	8.408	3,145,942	8.2952	0.67%
2011-08-29	0	8.910	-	9.200	8.860	8.970	1,789,400	15,952,692	8.9151	8.161	-	8.426	8.115	8.216	1,953,685	8.1654	-1.44%
2011-08-26	0	9.040	-	9.150	8.950	9.100	1,336,400	12,076,470	9.0366	8.280	-	8.381	8.197	8.335	1,459,095	8.2767	-0.66%
2011-08-25	0	9.100	-	9.130	8.760	9.140	3,837,000	34,563,328	9.0079	8.335	-	8.362	8.023	8.371	4,189,276	8.2504	5.32%
2011-08-24	0	8.640	8.520	8.940	8.620	8.810	1,488,000	13,013,234	8.7455	7.913	7.804	8.188	7.895	8.069	1,624,614	8.0100	-1.59%
2011-08-23	0	8.780	8.720	11.18	8.540	8.790	2,706,800	23,442,144	8.6605	8.042	7.987	10.24	7.822	8.051	2,955,312	7.9322	2.21%
2011-08-22	0	8.590	-	11.20	8.530	8.770	2,258,600	19,485,880	8.6274	7.868	-	10.26	7.813	8.033	2,465,963	7.9019	-0.12%
2011-08-19	0	8.600	8.580	8.850	8.590	8.770	1,954,600	16,953,778	8.6738	7.877	7.859	8.106	7.868	8.033	2,134,053	7.9444	-2.82%
2011-08-18	0	8.850	-	9.240	8.810	9.100	1,952,400	17,479,112	8.9526	8.106	-	8.463	8.069	8.335	2,131,651	8.1998	-2.21%
2011-08-17	0	9.050	-	9.240	8.990	9.190	1,541,400	14,035,946	9.1060	8.289	-	8.463	8.234	8.417	1,682,917	8.3403	-0.55%
2011-08-16	0	9.100	9.110	9.120	9.080	9.280	1,352,000	12,417,812	9.1848	8.335	8.344	8.353	8.316	8.500	1,476,128	8.4124	-1.30%
2011-08-15	0	9.220	-	11.12	8.950	9.220	1,006,800	9,128,654	9.0670	8.445	-	10.18	8.197	8.445	1,099,235	8.3046	3.83%
2011-08-12	0	8.880	8.870	8.880	8.880	8.990	3,644,600	32,563,166	8.9346	8.133	8.124	8.133	8.133	8.234	3,979,212	8.1833	0.11%
2011-08-11	0	8.870	7.670	9.100	8.640	9.000	3,122,216	27,741,515	8.8852	8.124	7.025	8.335	7.913	8.243	3,408,868	8.1380	1.49%
2011-08-10	0	8.740	8.000	10.26	8.700	8.910	1,997,600	17,643,600	8.8324	8.005	7.327	9.397	7.968	8.161	2,181,000	8.0897	4.05%
2011-08-09	0	8.400	8.310	8.400	8.300	8.780	3,310,200	28,415,568	8.5842	7.694	7.611	7.694	7.602	8.042	3,614,111	7.8624	-4.11%
2011-08-08	0	8.760	-	9.010	8.510	8.770	1,739,400	15,037,268	8.6451	8.023	-	8.252	7.794	8.033	1,899,095	7.9181	-1.02%
2011-08-05	0	8.850	8.570	8.900	8.740	9.020	2,445,000	21,552,468	8.8149	8.106	7.849	8.152	8.005	8.262	2,669,476	8.0737	-3.38%
2011-08-04	0	9.160	9.130	9.400	9.020	9.220	542,000	4,966,650	9.1636	8.390	8.362	8.610	8.262	8.445	591,761	8.3930	0.11%
2011-08-03	0	9.150	9.010	9.340	9.010	9.340	902,600	8,255,288	9.1461	8.381	8.252	8.555	8.252	8.555	985,468	8.3770	-0.44%
2011-08-02	0	9.190	9.150	9.400	9.150	9.270	1,753,600	16,135,366	9.2013	8.417	8.381	8.610	8.381	8.490	1,914,599	8.4275	-0.97%
2011-08-01	0	9.280	9.100	9.600	9.280	9.420	585,400	5,465,884	9.3370	8.500	8.335	8.793	8.500	8.628	639,146	8.5519	-0.32%
2011-07-29	0	9.310	9.200	9.600	9.190	9.400	792,600	7,361,084	9.2873	8.527	8.426	8.793	8.417	8.610	865,369	8.5063	0.22%
2011-07-28	0	9.290	9.260	9.800	9.180	9.300	388,200	3,595,474	9.2619	8.509	8.481	8.976	8.408	8.518	423,841	8.4831	-0.96%
2011-07-27	0	9.380	9.350	9.800	9.370	9.430	481,800	4,529,916	9.4021	8.591	8.564	8.976	8.582	8.637	526,034	8.6114	-0.95%
2011-07-26	0	9.470	9.310	11.20	9.310	9.490	411,800	3,894,400	9.4570	8.674	8.527	10.26	8.527	8.692	449,608	8.6618	0.53%
2011-07-25	0	9.420	9.410	9.800	9.400	9.600	283,600	2,674,558	9.4307	8.628	8.619	8.976	8.610	8.793	309,637	8.6377	-2.28%
2011-07-22	0	9.640	9.510	9.800	9.490	9.700	688,600	6,631,060	9.6298	8.829	8.710	8.976	8.692	8.884	751,821	8.8200	1.56%
2011-07-21	0	9.610	9.410	11.20	9.540	9.630	375,200	3,597,060	9.5870	8.694	8.513	10.13	8.631	8.712	414,725	8.6734	-0.21%
2011-07-20	0	9.630	9.590	10.00	9.570	9.660	530,800	5,112,786	9.6322	8.712	8.676	9.047	8.658	8.739	586,717	8.7142	-0.21%
2011-07-19	0	9.650	9.510	11.20	9.590	9.720	1,497,600	14,466,048	9.6595	8.730	8.604	10.13	8.676	8.794	1,655,364	8.7389	-0.82%
2011-07-18	0	9.730	9.640	9.750	9.700	9.800	665,800	6,484,710	9.7397	8.803	8.721	8.821	8.776	8.866	735,939	8.8115	-0.82%
2011-07-15	0	9.810	9.750	9.990	9.710	9.820	946,200	9,256,116	9.7824	8.875	8.821	9.038	8.785	8.884	1,045,877	8.8501	-0.61%
2011-07-14	0	9.870	9.870	9.890	9.740	9.850	665,200	6,506,922	9.7819	8.929	8.929	8.947	8.812	8.911	735,275	8.8496	0.51%
2011-07-13	0	9.820	8.830	9.950	9.700	9.830	1,524,663	14,923,886	9.7883	8.884	7.988	9.002	8.776	8.893	1,685,278	8.8554	1.87%
2011-07-12	0	9.640	9.610	10.36	9.630	9.920	728,800	7,124,562	9.7757	8.721	8.694	9.373	8.712	8.975	805,575	8.8441	-3.79%
2011-07-11	0	10.02	9.970	10.20	10.00	10.08	761,000	7,636,352	10.035	9.065	9.020	9.228	9.047	9.119	841,167	9.0783	-1.18%
2011-07-08	0	10.14	10.14	10.16	10.06	10.24	294,200	2,984,544	10.145	9.174	9.174	9.192	9.101	9.264	325,192	9.1778	0.80%
2011-07-07	0	10.06	10.06	10.08	10.00	10.12	1,318,800	13,249,844	10.047	9.101	9.101	9.119	9.047	9.156	1,457,729	9.0894	0.90%
2011-07-06	0	9.970	9.980	9.990	9.910	10.00	669,200	6,680,266	9.9825	9.020	9.029	9.038	8.966	9.047	739,697	9.0311	-1.09%
2011-07-05	0	10.08	10.08	10.10	10.06	10.10	94,400	951,356	10.078	9.119	9.119	9.137	9.101	9.137	104,345	9.1174	-0.40%
2011-07-04	0	10.12	10.10	10.12	9.940	10.14	1,145,000	11,572,002	10.107	9.156	9.137	9.156	8.993	9.174	1,265,620	9.1433	2.43%
2011-06-30	0	9.880	9.850	11.20	9.780	9.970	1,822,400	18,041,216	9.8997	8.938	8.911	10.13	8.848	9.020	2,014,380	8.9562	1.23%
2011-06-29	0	9.760	9.710	10.36	9.750	9.900	1,808,200	17,721,282	9.8005	8.830	8.785	9.373	8.821	8.956	1,998,684	8.8665	-1.61%
2011-06-28	0	9.920	9.410	11.20	9.790	9.930	945,600	9,353,006	9.8911	8.975	8.513	10.13	8.857	8.984	1,045,214	8.9484	0.30%
2011-06-27	0	9.890	9.000	11.20	9.880	9.990	783,400	7,776,170	9.9262	8.947	8.142	10.13	8.938	9.038	865,927	8.9802	-0.80%
2011-06-24	0	9.970	9.000	10.00	9.610	9.980	1,428,000	14,062,162	9.8475	9.020	8.142	9.047	8.694	9.029	1,578,432	8.9089	4.18%
2011-06-23	0	9.570	9.400	9.700	9.410	9.650	883,400	8,369,766	9.4745	8.658	8.504	8.776	8.513	8.730	976,462	8.5715	0.53%
2011-06-22	0	9.520	9.510	11.16	9.550	9.690	604,400	5,807,346	9.6084	8.613	8.604	10.10	8.640	8.766	668,070	8.6927	-1.14%
2011-06-21	0	9.630	9.510	11.20	9.610	9.690	1,493,800	14,416,038	9.6506	8.712	8.604	10.13	8.694	8.766	1,651,164	8.7308	0.52%
2011-06-20	0	9.580	9.000	10.64	9.570	9.790	1,236,000	11,948,432	9.6670	8.667	8.142	9.626	8.658	8.857	1,366,206	8.7457	-0.62%
2011-06-17	0	9.640	9.370	11.18	9.630	9.790	1,729,400	16,808,768	9.7194	8.721	8.477	10.11	8.712	8.857	1,911,583	8.7931	-0.72%
2011-06-16	0	9.710	9.520	9.760	9.710	9.800	1,508,200	14,686,008	9.7374	8.785	8.613	8.830	8.785	8.866	1,667,081	8.8094	-2.02%
2011-06-15	0	9.910	9.860	10.94	9.880	10.02	628,600	6,246,448	9.9371	8.966	8.920	9.897	8.938	9.065	694,820	8.9900	-0.60%
2011-06-14	0	9.970	9.950	10.68	9.920	10.12	2,451,400	24,544,630	10.012	9.020	9.002	9.662	8.975	9.156	2,709,642	9.0583	-0.30%
2011-06-13	0	10.00	9.000	10.68	9.900	10.00	758,607	7,561,629	9.9678	9.047	8.142	9.662	8.956	9.047	838,522	9.0178	0.00%
2011-06-10	0	10.00	9.880	10.72	9.960	10.08	1,785,800	17,875,094	10.010	9.047	8.938	9.698	9.011	9.119	1,973,925	9.0556	-0.20%
2011-06-09	0	10.02	9.830	10.74	9.940	10.10	887,400	8,898,360	10.027	9.065	8.893	9.716	8.993	9.137	980,883	9.0718	-0.60%
2011-06-08	0	10.08	9.760	10.46	10.04	10.10	1,020,200	10,268,064	10.065	9.119	8.830	9.463	9.083	9.137	1,127,673	9.1055	-0.59%
2011-06-07	0	10.14	10.00	10.46	10.08	10.16	497,000	5,034,060	10.129	9.174	9.047	9.463	9.119	9.192	549,356	9.1636	0.40%
2011-06-03	0	10.10	9.810	10.76	9.960	10.24	3,503,800	35,469,022	10.123	9.137	8.875	9.735	9.011	9.264	3,872,907	9.1582	-0.39%
2011-06-02	0	10.14	10.08	10.24	10.06	10.36	724,600	7,388,832	10.197	9.174	9.119	9.264	9.101	9.373	800,933	9.2253	-2.69%
2011-06-01	0	10.42	10.10	10.78	10.38	10.44	725,600	7,560,488	10.420	9.427	9.137	9.753	9.391	9.445	802,038	9.4266	-1.14%
2011-05-31	0	10.54	10.28	10.54	10.38	10.54	520,400	5,428,356	10.431	9.535	9.300	9.535	9.391	9.535	575,221	9.4370	1.54%
2011-05-30	0	10.38	9.980	11.20	10.34	10.40	172,200	1,783,312	10.356	9.391	9.029	10.13	9.355	9.409	190,340	9.3691	0.19%
2011-05-27	0	10.36	9.960	10.34	10.30	10.44	1,372,800	14,222,904	10.361	9.373	9.011	9.355	9.318	9.445	1,517,417	9.3731	0.39%
2011-05-26	0	10.32	9.930	10.34	10.28	10.34	1,151,800	11,861,872	10.299	9.336	8.984	9.355	9.300	9.355	1,273,136	9.3170	0.58%
2011-05-25	0	10.26	9.940	11.08	10.16	10.26	552,600	5,645,384	10.216	9.282	8.993	10.02	9.192	9.282	610,814	9.2424	0.20%
2011-05-24	0	10.24	10.10	11.20	10.16	10.24	905,600	9,242,972	10.206	9.264	9.137	10.13	9.192	9.264	1,001,000	9.2337	0.99%
2011-05-23	0	10.14	10.12	10.16	10.14	10.34	1,256,600	12,805,060	10.190	9.174	9.156	9.192	9.174	9.355	1,388,976	9.2191	-2.50%
2011-05-20	0	10.40	9.840	11.16	10.36	10.50	565,400	5,899,888	10.435	9.409	8.902	10.10	9.373	9.499	624,962	9.4404	0.00%
2011-05-19	0	10.40	10.30	11.10	10.36	10.46	671,600	6,996,236	10.417	9.409	9.318	10.04	9.373	9.463	742,350	9.4244	0.00%
2011-05-18	0	10.40	10.30	11.12	10.38	10.46	468,400	4,888,248	10.436	9.409	9.318	10.06	9.391	9.463	517,743	9.4414	0.19%
2011-05-17	0	10.38	10.26	10.72	10.32	10.50	190,400	1,987,896	10.441	9.391	9.282	9.698	9.336	9.499	210,458	9.4456	-0.19%
2011-05-16	0	10.40	10.20	10.72	10.34	10.54	664,000	6,916,484	10.416	9.409	9.228	9.698	9.355	9.535	733,949	9.4237	-1.33%
2011-05-13	0	10.54	10.50	10.58	10.18	10.54	851,200	8,883,584	10.437	9.535	9.499	9.572	9.210	9.535	940,869	9.4419	1.15%
2011-05-12	0	10.42	10.02	11.20	10.40	10.52	387,325	4,048,299	10.452	9.427	9.065	10.13	9.409	9.517	428,128	9.4558	-0.95%
2011-05-11	0	10.52	9.720	11.20	10.48	10.52	167,200	1,753,976	10.490	9.517	8.794	10.13	9.481	9.517	184,814	9.4905	1.15%
2011-05-09	0	10.40	10.10	11.02	9.520	10.46	502,200	5,127,862	10.211	9.409	9.137	9.970	8.613	9.463	555,104	9.2377	0.58%
2011-05-06	0	10.34	10.30	11.20	10.34	10.40	553,800	5,742,952	10.370	9.355	9.318	10.13	9.355	9.409	612,140	9.3818	-0.77%
2011-05-05	0	10.42	10.30	10.46	10.36	10.44	575,600	5,979,708	10.389	9.427	9.318	9.463	9.373	9.445	636,236	9.3986	0.77%
2011-05-04	0	10.34	10.00	10.58	10.32	10.62	447,000	4,677,576	10.464	9.355	9.047	9.572	9.336	9.608	494,089	9.4671	-3.00%
2011-05-03	0	10.66	9.000	11.10	10.62	10.72	754,000	8,035,012	10.657	9.644	8.142	10.04	9.608	9.698	833,430	9.6409	0.19%
2011-04-29	0	10.64	10.60	11.20	10.52	10.70	702,800	7,470,736	10.630	9.626	9.590	10.13	9.517	9.680	776,836	9.6169	-0.19%
2011-04-28	0	10.66	10.62	10.72	10.64	10.90	1,532,800	16,429,972	10.719	9.644	9.608	9.698	9.626	9.861	1,694,272	9.6974	-0.56%
2011-04-27	0	10.72	9.000	10.90	9.800	10.94	1,682,000	18,235,788	10.842	9.698	8.142	9.861	8.866	9.897	1,859,190	9.8085	0.00%
2011-04-26	0	10.72	9.000	11.20	10.66	10.86	654,200	7,051,292	10.778	9.698	8.142	10.13	9.644	9.825	723,117	9.7513	-2.19%
2011-04-21	0	10.96	10.70	10.96	10.82	10.96	888,200	9,670,116	10.887	9.915	9.680	9.915	9.789	9.915	981,767	9.8497	1.67%
2011-04-20	0	10.78	9.000	10.92	10.70	10.84	674,600	7,263,444	10.767	9.753	8.142	9.879	9.680	9.807	745,666	9.7409	0.00%
2011-04-19	0	10.78	10.68	10.92	10.78	10.96	1,308,000	14,221,544	10.873	9.753	9.662	9.879	9.753	9.915	1,445,791	9.8365	-2.53%
2011-04-18	0	11.06	10.68	11.50	11.04	11.14	929,600	10,296,560	11.076	10.01	9.662	10.40	9.988	10.08	1,027,529	10.021	-0.36%
2011-04-15	0	11.10	11.00	-	11.00	11.14	1,998,800	22,180,040	11.097	10.04	9.952	-	9.952	10.08	2,209,363	10.039	0.54%
2011-04-14	0	11.04	10.68	11.48	11.02	11.10	440,000	4,869,492	11.067	9.988	9.662	10.39	9.970	10.04	486,352	10.012	0.18%
2011-04-13	0	11.02	10.70	-	10.70	11.08	999,756	10,873,094	10.876	9.970	9.680	-	9.680	10.02	1,105,075	9.8392	1.85%
2011-04-12	0	10.82	10.76	-	10.76	10.88	1,710,800	18,493,876	10.810	9.789	9.735	-	9.735	9.843	1,891,024	9.7798	-1.64%
2011-04-11	0	11.00	10.50	11.48	10.98	11.16	1,428,200	15,795,580	11.060	9.952	9.499	10.39	9.934	10.10	1,578,653	10.006	-1.26%
2011-04-08	0	11.14	11.04	-	11.04	11.16	1,791,600	19,891,544	11.103	10.08	9.988	-	9.988	10.10	1,980,336	10.045	-0.36%
2011-04-07	0	11.18	11.02	11.22	11.00	11.40	1,635,600	18,204,264	11.130	10.11	9.970	10.15	9.952	10.31	1,807,902	10.069	-1.24%
2011-04-06	0	11.32	10.90	11.34	10.98	11.34	1,372,800	15,117,156	11.012	10.24	9.861	10.26	9.934	10.26	1,517,417	9.9624	3.10%
2011-04-04	0	10.98	10.90	11.02	10.86	11.00	495,200	5,405,676	10.916	9.934	9.861	9.970	9.825	9.952	547,367	9.8758	0.37%
2011-04-01	0	10.94	10.82	-	10.64	10.96	995,600	10,812,356	10.860	9.897	9.789	-	9.626	9.915	1,100,481	9.8251	2.63%
2011-03-31	0	10.66	-	10.82	10.64	10.72	509,400	5,431,568	10.663	9.644	-	9.789	9.626	9.698	563,063	9.6465	-0.19%
2011-03-30	0	10.68	-	10.82	10.60	10.76	294,000	3,136,344	10.668	9.662	-	9.789	9.590	9.735	324,971	9.6511	0.00%
2011-03-29	0	10.68	-	10.82	10.68	10.72	235,600	2,525,408	10.719	9.662	-	9.789	9.662	9.698	260,419	9.6975	0.56%
2011-03-28	0	10.62	-	10.82	10.62	10.80	161,200	1,724,724	10.699	9.608	-	9.789	9.608	9.771	178,182	9.6796	-0.38%
2011-03-25	0	10.66	-	-	10.44	10.70	1,627,400	17,281,424	10.619	9.644	-	-	9.445	9.680	1,798,838	9.6070	2.50%
2011-03-24	0	10.40	-	10.42	10.40	10.44	425,000	4,426,672	10.416	9.409	-	9.427	9.409	9.445	469,772	9.4230	-0.19%
2011-03-23	0	10.42	-	10.60	10.40	10.44	336,000	3,505,440	10.433	9.427	-	9.590	9.409	9.445	371,396	9.4386	0.39%
2011-03-22	0	10.38	-	-	10.24	10.36	187,600	1,932,524	10.301	9.391	-	-	9.264	9.373	207,363	9.3195	0.97%
2011-03-21	0	10.28	-	-	10.24	10.28	170,600	1,751,248	10.265	9.300	-	-	9.264	9.300	188,572	9.2869	1.38%
2011-03-18	0	10.14	9.810	-	9.270	10.18	1,315,200	13,001,562	9.8856	9.174	8.875	-	8.387	9.210	1,453,749	8.9435	0.40%
2011-03-17	0	10.10	9.960	-	10.00	10.10	394,200	3,959,044	10.043	9.137	9.011	-	9.047	9.137	435,727	9.0861	-0.79%
2011-03-16	0	10.18	10.16	10.18	10.14	10.22	230,800	2,346,764	10.168	9.210	9.192	9.210	9.174	9.246	255,114	9.1989	0.59%
2011-03-15	0	10.12	-	-	10.10	10.46	804,000	8,184,008	10.179	9.156	-	-	9.137	9.463	888,697	9.2090	-2.88%
2011-03-14	0	10.42	10.42	-	10.32	10.42	85,800	889,892	10.372	9.427	9.427	-	9.336	9.427	94,839	9.3832	0.19%
2011-03-11	0	10.40	10.20	-	10.40	10.60	1,109,458	11,683,291	10.531	9.409	9.228	-	9.409	9.590	1,226,334	9.5270	-1.33%
2011-03-10	0	10.54	-	-	10.52	10.60	297,400	3,135,884	10.544	9.535	-	-	9.517	9.590	328,730	9.5394	-2.04%
2011-03-09	0	10.76	10.70	10.88	10.74	10.88	385,600	4,150,100	10.763	9.735	9.680	9.843	9.716	9.843	426,221	9.7370	-0.37%
2011-03-08	0	10.80	10.70	10.82	10.66	10.80	961,800	10,366,052	10.778	9.771	9.680	9.789	9.644	9.771	1,063,121	9.7506	0.56%
2011-03-07	0	10.74	10.70	10.74	10.72	10.88	408,800	4,397,312	10.757	9.716	9.680	9.716	9.698	9.843	451,865	9.7315	-0.19%
2011-03-04	0	10.76	10.64	10.82	10.60	10.80	455,800	4,895,968	10.741	9.735	9.626	9.789	9.590	9.771	503,816	9.7178	1.89%
2011-03-03	0	10.56	-	10.64	10.48	10.66	706,800	7,506,608	10.621	9.554	-	9.626	9.481	9.644	781,258	9.6084	1.73%
2011-03-02	0	10.38	-	-	10.24	10.38	25,400	261,472	10.294	9.391	-	-	9.264	9.391	28,076	9.3131	0.58%
2011-03-01	0	10.32	10.24	10.62	10.26	10.34	649,400	6,696,924	10.312	9.336	9.264	9.608	9.282	9.355	717,811	9.3296	1.18%
2011-02-28	0	10.20	9.950	10.30	9.960	10.20	650,400	6,574,112	10.108	9.228	9.002	9.318	9.011	9.228	718,916	9.1445	1.19%
2011-02-25	0	10.08	10.04	-	9.960	10.16	122,200	1,238,224	10.133	9.119	9.083	-	9.011	9.192	135,073	9.1671	1.20%
2011-02-24	0	9.960	9.800	-	10.02	10.08	242,000	2,433,528	10.056	9.011	8.866	-	9.065	9.119	267,493	9.0975	-1.19%
2011-02-23	0	10.08	-	-	10.02	10.10	316,400	3,182,008	10.057	9.119	-	-	9.065	9.137	349,731	9.0984	-0.20%
2011-02-22	0	10.10	10.02	10.50	10.08	10.20	12,000	121,956	10.163	9.137	9.065	9.499	9.119	9.228	13,264	9.1944	-3.44%
2011-02-21	0	10.46	10.26	-	10.40	10.54	321,000	3,349,956	10.436	9.463	9.282	-	9.409	9.535	354,816	9.4414	-0.38%
2011-02-18	0	10.50	10.34	-	10.44	10.52	536,000	5,622,040	10.489	9.499	9.355	-	9.445	9.517	592,465	9.4892	0.38%
2011-02-17	0	10.46	10.40	10.50	10.28	10.46	988,400	10,249,756	10.370	9.463	9.409	9.499	9.300	9.463	1,092,523	9.3817	1.16%
2011-02-16	0	10.34	10.32	10.38	10.22	10.34	1,085,000	11,152,300	10.279	9.355	9.336	9.391	9.246	9.355	1,199,299	9.2990	0.19%
2011-02-15	0	10.32	10.28	10.34	10.26	10.40	1,522,000	15,720,896	10.329	9.336	9.300	9.355	9.282	9.409	1,682,335	9.3447	0.78%
2011-02-14	0	10.24	9.800	10.38	9.960	10.28	1,038,400	10,464,750	10.078	9.264	8.866	9.391	9.011	9.300	1,147,790	9.1173	3.64%
2011-02-11	0	9.880	9.870	9.880	9.780	9.900	6,208,917	61,133,647	9.8461	8.938	8.929	8.938	8.848	8.956	6,862,994	8.9077	0.41%
2011-02-10	0	9.840	9.830	9.860	9.800	9.890	6,217,200	61,335,264	9.8654	8.902	8.893	8.920	8.866	8.947	6,872,150	8.9252	0.20%
2011-02-09	0	9.820	-	9.830	9.810	10.02	8,005,800	79,057,288	9.8750	8.884	-	8.893	8.875	9.065	8,849,169	8.9339	-2.00%
2011-02-08	0	10.02	9.890	10.30	9.930	10.02	4,303,400	42,899,516	9.9687	9.065	8.947	9.318	8.984	9.065	4,756,741	9.0187	0.70%
2011-02-07	0	9.950	9.860	9.960	9.930	9.980	8,044,600	80,072,284	9.9535	9.002	8.920	9.011	8.984	9.029	8,892,057	9.0049	-0.40%
2011-02-02	0	9.990	9.960	10.20	9.970	10.02	1,362,600	13,606,784	9.9859	9.038	9.011	9.228	9.020	9.065	1,506,143	9.0342	0.91%
2011-02-01	0	9.900	9.880	10.00	9.850	9.920	906,600	8,968,188	9.8921	8.956	8.938	9.047	8.911	8.975	1,002,106	8.9493	0.51%
2011-01-31	0	9.850	9.820	-	9.800	9.880	1,018,000	10,016,084	9.8390	8.911	8.884	-	8.866	8.938	1,125,241	8.9013	-0.71%
2011-01-28	0	9.920	9.850	10.00	9.900	10.02	871,000	8,669,536	9.9535	8.975	8.911	9.047	8.956	9.065	962,755	9.0049	-0.60%
2011-01-27	0	9.980	9.900	10.10	9.900	10.02	823,400	8,203,478	9.9629	9.029	8.956	9.137	8.956	9.065	910,141	9.0134	-0.10%
2011-01-26	0	9.990	9.930	10.10	10.00	10.10	1,362,800	13,690,328	10.046	9.038	8.984	9.137	9.047	9.137	1,506,364	9.0883	-0.10%
2011-01-25	0	10.00	9.910	10.06	9.950	10.08	1,233,400	12,350,256	10.013	9.047	8.966	9.101	9.002	9.119	1,363,332	9.0589	0.30%
2011-01-24	0	9.970	9.950	-	9.960	10.08	1,168,200	11,690,944	10.008	9.020	9.002	-	9.011	9.119	1,291,264	9.0539	-0.89%
2011-01-21	0	10.06	9.900	10.48	10.02	10.30	1,436,600	14,501,728	10.094	9.101	8.956	9.481	9.065	9.318	1,587,938	9.1324	0.00%
2011-01-20	0	10.06	10.02	10.56	10.00	10.16	564,400	5,688,760	10.079	9.101	9.065	9.554	9.047	9.192	623,857	9.1187	-2.14%
2011-01-19	0	10.28	10.26	10.30	10.22	10.34	1,073,400	11,030,172	10.276	9.300	9.282	9.318	9.246	9.355	1,186,477	9.2966	0.98%
2011-01-18	0	10.18	10.10	10.24	10.18	10.34	1,513,000	15,514,176	10.254	9.210	9.137	9.264	9.210	9.355	1,672,387	9.2767	-0.20%
2011-01-17	0	10.20	10.18	10.22	10.20	10.38	1,727,200	17,708,200	10.253	9.228	9.210	9.246	9.228	9.391	1,909,152	9.2754	-2.86%
2011-01-14	0	10.50	10.24	10.54	10.46	10.54	783,800	8,218,460	10.485	9.499	9.264	9.535	9.463	9.535	866,369	9.4861	-0.38%
2011-01-13	0	10.54	10.50	10.56	10.52	10.60	1,758,400	18,531,976	10.539	9.535	9.499	9.554	9.517	9.590	1,943,638	9.5347	-0.94%
2011-01-12	0	10.64	10.26	10.64	10.50	10.66	920,200	9,728,964	10.573	9.626	9.282	9.626	9.499	9.644	1,017,138	9.5650	1.92%
2011-01-11	0	10.44	10.42	10.46	10.42	10.52	1,115,200	11,656,308	10.452	9.445	9.427	9.463	9.427	9.517	1,232,680	9.4561	0.58%
2011-01-10	0	10.38	10.32	10.40	10.34	10.64	1,716,200	17,969,832	10.471	9.391	9.336	9.409	9.355	9.626	1,896,993	9.4728	-1.14%
2011-01-07	0	10.50	-	10.54	10.46	10.70	813,400	8,591,288	10.562	9.499	-	9.535	9.463	9.680	899,087	9.5556	0.77%
2011-01-06	0	10.42	10.28	10.44	10.32	10.46	2,591,800	26,951,992	10.399	9.427	9.300	9.445	9.336	9.463	2,864,833	9.4079	-0.38%
2011-01-05	0	10.46	10.30	10.62	10.40	10.48	747,200	7,803,308	10.443	9.463	9.318	9.608	9.409	9.481	825,914	9.4481	0.77%
2011-01-04	0	10.38	10.30	10.44	10.18	10.44	3,610,600	37,228,272	10.311	9.391	9.318	9.445	9.210	9.445	3,990,958	9.3282	2.17%
2011-01-03	0	10.16	10.16	-	10.04	10.18	160,600	1,624,028	10.112	9.192	9.192	-	9.083	9.210	177,518	9.1485	0.99%
2010-12-31	0	10.06	10.04	-	10.02	10.12	887,000	8,917,280	10.053	9.101	9.083	-	9.065	9.156	980,441	9.0952	0.00%
2010-12-30	0	10.06	10.02	10.08	9.950	10.08	937,600	9,392,980	10.018	9.101	9.065	9.119	9.002	9.119	1,036,371	9.0633	0.40%
2010-12-29	0	10.02	-	-	9.910	10.12	1,636,800	16,357,262	9.9934	9.065	-	-	8.966	9.156	1,809,228	9.0410	0.91%
2010-12-28	0	9.930	-	9.940	9.910	10.14	1,289,200	12,896,764	10.004	8.984	-	8.993	8.966	9.174	1,425,010	9.0503	-2.84%
2010-12-24	0	10.22	-	10.62	10.24	10.24	301,000	3,082,240	10.240	9.246	-	9.608	9.264	9.264	332,709	9.2641	1.19%
2010-12-23	0	10.10	10.00	-	10.08	10.18	658,200	6,661,452	10.121	9.137	9.047	-	9.119	9.210	727,538	9.1562	-0.59%
2010-12-22	0	10.16	-	10.18	10.14	10.26	2,453,000	25,024,000	10.201	9.192	-	9.210	9.174	9.282	2,711,411	9.2291	-0.39%
2010-12-21	0	10.20	9.800	10.22	9.980	10.30	1,429,800	14,391,026	10.065	9.228	8.866	9.246	9.029	9.318	1,580,422	9.1058	2.51%
2010-12-20	0	9.950	9.810	10.02	9.890	10.10	1,271,200	12,668,064	9.9654	9.002	8.875	9.065	8.947	9.137	1,405,114	9.0157	-1.49%
2010-12-17	0	10.10	10.08	-	10.00	10.10	679,400	6,818,800	10.037	9.137	9.119	-	9.047	9.137	750,971	9.0800	0.60%
2010-12-16	0	10.04	10.00	10.40	10.02	10.20	2,080,800	20,988,492	10.087	9.083	9.047	9.409	9.065	9.228	2,300,001	9.1254	-1.18%
2010-12-15	0	10.16	10.02	-	10.16	10.32	2,112,200	21,648,212	10.249	9.192	9.065	-	9.192	9.336	2,334,709	9.2723	-1.55%
2010-12-14	0	10.32	10.26	10.44	10.22	10.34	2,269,600	23,339,816	10.284	9.336	9.282	9.445	9.246	9.355	2,508,691	9.3036	-0.39%
2010-12-13	0	10.36	10.20	-	10.20	10.40	1,512,800	15,634,840	10.335	9.373	9.228	-	9.228	9.409	1,672,166	9.3501	0.19%
2010-12-10	0	10.34	10.12	10.34	10.24	10.38	1,551,800	15,977,108	10.296	9.355	9.156	9.355	9.264	9.391	1,715,274	9.3146	0.78%
2010-12-09	0	10.26	10.24	-	10.26	10.40	372,000	3,827,784	10.290	9.282	9.264	-	9.282	9.409	411,188	9.3091	-0.97%
2010-12-08	0	10.36	-	10.40	10.36	10.56	1,836,200	19,222,380	10.469	9.373	-	9.409	9.373	9.554	2,029,634	9.4709	-2.26%
2010-12-07	0	10.60	-	10.66	10.46	10.62	1,356,800	14,338,312	10.568	9.590	-	9.644	9.463	9.608	1,499,732	9.5606	1.15%
2010-12-06	0	10.48	10.38	10.52	10.44	10.60	2,260,600	23,796,496	10.527	9.481	9.391	9.517	9.445	9.590	2,498,742	9.5234	0.19%
2010-12-03	0	10.46	-	10.50	10.46	10.62	1,765,200	18,636,792	10.558	9.463	-	9.499	9.463	9.608	1,951,155	9.5517	-0.38%
2010-12-02	0	10.50	10.48	10.52	10.46	10.50	446,600	4,682,684	10.485	9.499	9.481	9.517	9.463	9.499	493,647	9.4859	1.74%
2010-12-01	0	10.32	10.02	-	10.14	10.34	502,400	5,160,168	10.271	9.336	9.065	-	9.174	9.355	555,325	9.2922	1.38%
2010-11-30	0	10.18	10.00	10.52	10.12	10.40	3,284,800	33,809,180	10.293	9.210	9.047	9.517	9.156	9.409	3,630,837	9.3117	-2.12%
2010-11-29	0	10.40	9.600	-	10.28	10.40	1,355,200	13,980,296	10.316	9.409	8.685	-	9.300	9.409	1,497,963	9.3329	1.17%
2010-11-26	0	10.28	10.16	10.38	10.26	10.38	674,400	6,962,408	10.324	9.300	9.192	9.391	9.282	9.391	745,445	9.3399	-0.58%
2010-11-25	0	10.34	10.26	10.36	10.18	10.38	1,074,400	11,062,184	10.296	9.355	9.282	9.373	9.210	9.391	1,187,582	9.3149	1.97%
2010-11-24	0	10.14	10.10	10.24	10.10	10.26	1,781,000	18,097,080	10.161	9.174	9.137	9.264	9.137	9.282	1,968,619	9.1928	1.40%
2010-11-23	0	10.00	9.980	10.04	9.990	10.24	1,411,200	14,323,834	10.150	9.047	9.029	9.083	9.038	9.264	1,559,863	9.1828	-3.47%
2010-11-22	0	10.36	10.26	10.42	10.24	10.44	1,375,000	14,215,148	10.338	9.373	9.282	9.427	9.264	9.445	1,519,849	9.3530	-0.96%
2010-11-19	0	10.46	10.26	10.44	10.14	10.52	1,498,600	15,574,724	10.393	9.463	9.282	9.445	9.174	9.517	1,656,470	9.4024	0.58%
2010-11-18	0	10.40	10.34	10.50	10.30	10.44	2,006,000	20,775,268	10.357	9.409	9.355	9.499	9.318	9.445	2,217,322	9.3695	1.56%
2010-11-17	0	10.24	10.22	10.34	10.12	10.46	4,197,600	43,230,264	10.299	9.264	9.246	9.355	9.156	9.463	4,639,795	9.3173	-0.78%
2010-11-16	0	10.32	10.30	10.40	10.30	10.76	1,971,200	20,545,796	10.423	9.336	9.318	9.409	9.318	9.735	2,178,856	9.4296	-4.09%
2010-11-15	0	10.76	10.72	-	10.60	10.82	1,043,400	11,164,580	10.700	9.735	9.698	-	9.590	9.789	1,153,317	9.6804	-0.55%
2010-11-12	0	10.82	10.80	10.84	10.76	11.24	585,600	6,419,464	10.962	9.789	9.771	9.807	9.735	10.17	647,290	9.9174	-4.25%
2010-11-11	0	11.30	11.10	11.50	11.16	11.44	761,600	8,602,892	11.296	10.22	10.04	10.40	10.10	10.35	841,831	10.219	0.18%
2010-11-10	0	11.28	11.24	11.28	11.22	11.38	1,152,400	12,990,488	11.273	10.20	10.17	10.20	10.15	10.30	1,273,799	10.198	-1.57%
2010-11-09	0	11.46	11.34	11.56	11.20	11.64	739,600	8,534,360	11.539	10.37	10.26	10.46	10.13	10.53	817,513	10.439	-1.88%
2010-11-08	0	11.68	11.66	11.84	11.50	11.70	2,423,400	28,124,868	11.606	10.57	10.55	10.71	10.40	10.58	2,678,693	10.499	0.52%
2010-11-05	0	11.62	11.60	-	11.50	11.62	2,607,600	30,204,848	11.583	10.51	10.49	-	10.40	10.51	2,882,297	10.479	2.47%
2010-11-04	0	11.34	11.32	11.34	11.22	11.36	629,800	7,135,372	11.330	10.26	10.24	10.26	10.15	10.28	696,146	10.250	1.07%
2010-11-03	0	11.22	11.18	11.24	10.90	11.28	1,379,400	15,349,320	11.128	10.15	10.11	10.17	9.861	10.20	1,524,713	10.067	1.26%
2010-11-02	0	11.08	10.70	-	10.94	11.14	454,400	5,016,396	11.040	10.02	9.680	-	9.897	10.08	502,269	9.9875	-0.18%
2010-11-01	0	11.10	11.10	-	10.86	11.10	1,817,800	19,939,496	10.969	10.04	10.04	-	9.825	10.04	2,009,296	9.9236	2.59%
2010-10-29	0	10.82	10.70	-	10.74	10.90	474,200	5,123,852	10.805	9.789	9.680	-	9.716	9.861	524,154	9.7755	-0.73%
2010-10-28	0	10.90	10.80	-	10.90	11.02	509,400	5,594,696	10.983	9.861	9.771	-	9.861	9.970	563,063	9.9362	-0.37%
2010-10-27	0	10.94	10.90	11.28	10.94	11.34	798,600	9,021,696	11.297	9.897	9.861	10.20	9.897	10.26	882,728	10.220	-2.67%
2010-10-26	0	11.24	11.12	11.42	11.20	11.40	957,800	10,813,456	11.290	10.17	10.06	10.33	10.13	10.31	1,058,699	10.214	0.00%
2010-10-25	0	11.24	11.20	11.34	11.00	11.30	751,600	8,382,216	11.152	10.17	10.13	10.26	9.952	10.22	830,777	10.090	2.37%
2010-10-22	0	10.98	10.98	-	10.98	11.12	2,323,400	25,876,646	11.137	9.934	9.934	-	9.934	10.06	2,568,158	10.076	-1.79%
2010-10-21	0	11.18	11.02	-	11.00	11.24	325,000	3,626,752	11.159	10.11	9.970	-	9.952	10.17	359,237	10.096	-1.06%
2010-10-20	0	11.30	11.20	11.58	11.08	11.50	260,600	2,939,588	11.280	10.22	10.13	10.48	10.02	10.40	288,053	10.205	-1.57%
2010-10-19	0	11.48	11.16	11.48	11.16	11.50	1,121,800	12,814,952	11.424	10.39	10.10	10.39	10.10	10.40	1,239,976	10.335	1.06%
2010-10-18	0	11.36	-	11.36	11.34	11.64	1,529,800	17,478,698	11.425	10.28	-	10.28	10.26	10.53	1,690,956	10.337	-0.87%
2010-10-15	0	11.46	11.44	11.46	11.10	11.46	1,894,200	21,445,204	11.322	10.37	10.35	10.37	10.04	10.37	2,093,744	10.243	3.43%
2010-10-14	0	11.08	11.00	11.14	10.92	11.18	3,338,000	36,948,232	11.069	10.02	9.952	10.08	9.879	10.11	3,689,641	10.014	1.65%
2010-10-13	0	10.90	10.72	10.98	10.50	10.90	1,220,400	12,954,244	10.615	9.861	9.698	9.934	9.499	9.861	1,348,963	9.6031	4.41%
2010-10-12	0	10.44	9.380	10.60	10.32	10.48	1,931,000	20,064,340	10.391	9.445	8.486	9.590	9.336	9.481	2,134,421	9.4004	-0.76%
2010-10-11	0	10.52	10.52	10.60	10.16	10.70	1,425,600	14,854,252	10.420	9.517	9.517	9.590	9.192	9.680	1,575,780	9.4266	4.78%
2010-10-08	0	10.04	9.940	-	9.790	10.06	3,758,200	37,470,182	9.9702	9.083	8.993	-	8.857	9.101	4,154,107	9.0200	1.83%
2010-10-07	0	9.860	9.850	9.870	9.820	9.910	4,793,800	47,338,744	9.8750	8.920	8.911	8.929	8.884	8.966	5,298,802	8.9339	-0.70%
2010-10-06	0	9.930	9.920	9.940	9.870	9.940	7,629,400	75,574,646	9.9057	8.984	8.975	8.993	8.929	8.993	8,433,117	8.9616	1.43%
2010-10-05	0	9.790	9.760	9.870	9.710	9.790	4,114,000	40,129,160	9.7543	8.857	8.830	8.929	8.785	8.857	4,547,388	8.8247	-0.31%
2010-10-04	0	9.820	9.770	9.990	9.650	9.820	3,609,200	35,046,874	9.7104	8.884	8.839	9.038	8.730	8.884	3,989,410	8.7850	2.83%
2010-09-30	0	9.550	9.550	9.570	9.450	9.590	5,614,573	53,537,097	9.5354	8.640	8.640	8.658	8.549	8.676	6,206,039	8.6266	1.70%
2010-09-29	0	9.390	9.270	9.540	9.370	9.490	4,644,800	43,764,296	9.4222	8.495	8.387	8.631	8.477	8.586	5,134,105	8.5242	0.64%
2010-09-28	0	9.330	9.320	9.340	9.320	9.490	3,452,000	32,371,190	9.3775	8.441	8.432	8.450	8.432	8.586	3,815,650	8.4838	-2.20%
2010-09-27	0	9.540	9.530	9.560	9.440	9.560	5,226,800	49,784,554	9.5249	8.631	8.622	8.649	8.540	8.649	5,777,416	8.6171	0.10%
2010-09-24	0	9.530	9.460	-	9.430	9.540	4,666,400	44,078,270	9.4459	8.622	8.558	-	8.531	8.631	5,157,981	8.5456	0.74%
2010-09-22	0	9.460	9.450	9.470	9.400	9.500	8,150,800	77,143,028	9.4645	8.558	8.549	8.567	8.504	8.595	9,009,444	8.5625	0.42%
2010-09-21	0	9.420	9.300	9.450	9.400	9.480	3,211,200	30,276,910	9.4285	8.522	8.414	8.549	8.504	8.577	3,549,483	8.5299	0.21%
2010-09-20	0	9.400	9.200	9.420	9.260	9.430	4,652,000	43,734,686	9.4013	8.504	8.323	8.522	8.377	8.531	5,142,064	8.5053	0.64%
2010-09-17	0	9.340	9.340	-	9.190	9.390	2,293,800	21,399,322	9.3292	8.450	8.450	-	8.314	8.495	2,535,440	8.4401	1.52%
2010-09-16	0	9.200	9.190	9.210	9.080	9.240	3,155,000	28,914,150	9.1645	8.323	8.314	8.332	8.215	8.359	3,487,363	8.2911	-1.08%
2010-09-15	0	9.300	9.250	-	9.230	9.350	3,666,800	34,100,044	9.2997	8.414	8.368	-	8.350	8.459	4,053,078	8.4134	-0.53%
2010-09-14	0	9.350	9.340	9.370	9.310	9.410	5,463,000	51,204,726	9.3730	8.459	8.450	8.477	8.423	8.513	6,038,499	8.4797	0.43%
2010-09-13	0	9.310	9.310	-	9.220	9.370	5,585,000	52,051,624	9.3199	8.423	8.423	-	8.341	8.477	6,173,351	8.4317	1.31%
2010-09-10	0	9.190	9.180	9.200	9.150	9.250	4,737,200	43,691,714	9.2231	8.314	8.305	8.323	8.278	8.368	5,236,239	8.3441	-0.65%
2010-09-09	0	9.250	9.250	9.260	9.230	9.350	4,698,200	43,520,214	9.2632	8.368	8.368	8.377	8.350	8.459	5,193,131	8.3803	-1.39%
2010-09-08	0	9.380	9.360	9.400	9.370	9.470	5,081,000	47,764,308	9.4006	8.486	8.468	8.504	8.477	8.567	5,616,257	8.5047	-2.29%
2010-09-07	0	9.600	9.590	9.610	9.530	9.610	3,032,800	29,039,330	9.5751	8.685	8.676	8.694	8.622	8.694	3,352,290	8.6625	-0.41%
2010-09-06	0	9.640	9.600	9.720	9.370	9.640	2,311,400	22,092,924	9.5582	8.721	8.685	8.794	8.477	8.721	2,554,894	8.6473	2.99%
2010-09-03	0	9.360	9.350	9.370	9.310	9.410	4,487,600	41,927,034	9.3429	8.468	8.459	8.477	8.423	8.513	4,960,345	8.4524	0.00%
2010-09-02	0	9.360	-	9.500	9.350	9.440	7,529,600	70,636,956	9.3812	8.468	-	8.595	8.459	8.540	8,322,804	8.4872	-0.11%
2010-09-01	0	9.370	-	9.470	9.270	9.460	2,404,600	22,500,906	9.3574	8.477	-	8.567	8.387	8.558	2,657,912	8.4656	1.19%
2010-08-31	0	9.260	9.260	9.290	9.240	9.370	4,686,000	43,553,802	9.2945	8.377	8.377	8.405	8.359	8.477	5,179,646	8.4086	-1.59%
2010-08-30	0	9.410	9.400	9.410	9.410	9.500	5,645,200	53,337,870	9.4484	8.513	8.504	8.513	8.513	8.595	6,239,892	8.5479	0.32%
2010-08-27	0	9.380	9.280	9.480	9.380	9.500	3,081,200	29,028,648	9.4212	8.486	8.396	8.577	8.486	8.595	3,405,788	8.5233	-0.95%
2010-08-26	0	9.470	9.460	9.480	9.450	9.550	3,207,000	30,470,780	9.5013	8.567	8.558	8.577	8.549	8.640	3,544,841	8.5958	0.00%
2010-08-25	0	9.470	9.410	9.500	9.460	9.640	4,689,000	44,574,420	9.5062	8.567	8.513	8.595	8.558	8.721	5,182,962	8.6002	-1.97%
2010-08-24	0	9.660	9.600	9.680	9.630	9.810	4,477,000	43,501,460	9.7167	8.739	8.685	8.757	8.712	8.875	4,948,629	8.7906	-1.02%
2010-08-23	0	9.760	9.710	-	9.690	9.840	3,427,200	33,386,604	9.7417	8.830	8.785	-	8.766	8.902	3,788,238	8.8132	-0.31%
2010-08-20	0	9.790	9.770	9.800	9.790	9.970	3,380,400	33,255,574	9.8378	8.857	8.839	8.866	8.857	9.020	3,736,507	8.9002	-1.51%
2010-08-19	0	9.940	9.930	9.940	9.840	10.00	3,507,000	34,792,550	9.9209	8.993	8.984	8.993	8.902	9.047	3,876,444	8.9754	0.51%
2010-08-18	0	9.890	9.870	9.910	9.890	10.06	4,670,200	46,407,974	9.9370	8.947	8.929	8.966	8.947	9.101	5,162,181	8.9900	-0.50%
2010-08-17	0	9.940	9.660	-	9.870	9.940	2,946,000	29,215,300	9.9169	8.993	8.739	-	8.929	8.993	3,256,346	8.9718	0.40%
2010-08-16	0	9.900	9.880	9.890	9.760	9.940	3,742,800	36,954,910	9.8736	8.956	8.938	8.947	8.830	8.993	4,137,084	8.9326	1.43%
2010-08-13	0	9.760	9.630	9.800	9.610	9.790	4,747,600	46,221,800	9.7358	8.830	8.712	8.866	8.694	8.857	5,247,735	8.8080	0.31%
2010-08-12	0	9.730	9.720	9.740	9.660	9.820	5,238,400	50,981,506	9.7323	8.803	8.794	8.812	8.739	8.884	5,790,238	8.8047	-0.92%
2010-08-11	0	9.820	9.810	-	9.810	9.960	4,867,000	47,969,388	9.8560	8.884	8.875	-	8.875	9.011	5,379,713	8.9167	-0.30%
2010-08-10	0	9.850	9.790	-	9.850	10.16	3,812,600	37,854,422	9.9288	8.911	8.857	-	8.911	9.192	4,214,238	8.9825	-3.24%
2010-08-09	0	10.18	10.16	10.20	10.06	10.20	1,354,400	13,729,396	10.137	9.210	9.192	9.228	9.101	9.228	1,497,079	9.1708	-0.20%
2010-08-06	0	10.20	9.850	-	9.880	10.20	4,243,200	42,562,536	10.031	9.228	8.911	-	8.938	9.228	4,690,199	9.0748	1.59%
2010-08-05	0	10.04	10.02	-	9.990	10.14	1,206,600	12,158,138	10.076	9.083	9.065	-	9.038	9.174	1,333,709	9.1160	-1.76%
2010-08-04	0	10.22	10.00	10.28	10.22	10.32	2,142,800	22,008,396	10.271	9.246	9.047	9.300	9.246	9.336	2,368,533	9.2920	-0.78%
2010-08-03	0	10.30	-	10.70	10.26	10.50	1,116,600	11,590,088	10.380	9.318	-	9.680	9.282	9.499	1,234,228	9.3906	-1.90%
2010-08-02	0	10.50	-	10.70	10.36	10.52	1,949,973	20,413,773	10.469	9.499	-	9.680	9.373	9.517	2,155,392	9.4710	1.55%
2010-07-30	0	10.34	10.24	10.36	10.26	10.36	1,456,000	15,019,688	10.316	9.355	9.264	9.373	9.282	9.373	1,609,382	9.3326	-0.19%
2010-07-29	0	10.36	10.34	10.38	10.32	10.42	1,417,600	14,723,164	10.386	9.373	9.355	9.391	9.336	9.427	1,566,937	9.3961	0.19%
2010-07-28	0	10.34	10.30	10.38	10.04	10.36	2,087,400	21,279,656	10.194	9.355	9.318	9.391	9.083	9.373	2,307,297	9.2228	1.77%
2010-07-27	0	10.16	-	10.14	10.14	10.24	3,183,600	32,441,368	10.190	9.192	-	9.174	9.174	9.264	3,518,976	9.2190	-0.78%
2010-07-26	0	10.24	-	10.42	10.18	10.34	2,397,000	24,552,200	10.243	9.264	-	9.427	9.210	9.355	2,649,511	9.2667	-0.97%
2010-07-23	0	10.34	-	10.50	10.22	10.38	1,808,200	18,668,508	10.324	9.355	-	9.499	9.246	9.391	1,998,684	9.3404	1.17%
2010-07-22	0	10.22	10.20	10.26	9.860	10.20	3,294,000	33,126,380	10.057	9.246	9.228	9.282	8.920	9.228	3,641,006	9.0981	3.65%
2010-07-21	0	9.860	9.770	9.940	9.760	9.870	3,850,200	37,870,184	9.8359	8.920	8.839	8.993	8.830	8.929	4,255,798	8.8985	0.51%
2010-07-20	0	9.810	9.800	9.860	9.710	9.820	4,883,600	47,832,758	9.7946	8.875	8.866	8.920	8.785	8.884	5,398,062	8.8611	1.55%
2010-07-19	0	9.660	9.580	-	9.430	9.660	1,337,000	12,810,478	9.5815	8.739	8.667	-	8.531	8.739	1,477,846	8.6683	2.33%
2010-07-16	0	9.440	9.410	-	9.320	9.460	2,347,400	22,096,206	9.4131	8.540	8.513	-	8.432	8.558	2,594,686	8.5159	0.64%
2010-07-15	0	9.380	9.310	9.600	9.380	9.600	511,800	4,854,614	9.4854	8.486	8.423	8.685	8.486	8.685	565,715	8.5814	-1.47%
2010-07-14	0	9.520	9.440	-	9.470	9.560	687,600	6,539,734	9.5110	8.613	8.540	-	8.567	8.649	760,035	8.6045	1.49%
2010-07-13	0	9.380	9.350	9.400	9.320	9.400	947,400	8,850,960	9.3424	8.486	8.459	8.504	8.432	8.504	1,047,204	8.4520	-1.26%
2010-07-12	0	9.500	9.450	-	9.330	9.510	3,069,200	28,947,008	9.4315	8.595	8.549	-	8.441	8.604	3,392,524	8.5326	1.71%
2010-07-09	0	9.340	9.070	-	9.110	9.370	2,341,600	21,704,124	9.2689	8.450	8.206	-	8.242	8.477	2,588,275	8.3856	2.41%
2010-07-08	0	9.120	9.060	-	9.080	9.220	353,400	3,226,002	9.1285	8.251	8.197	-	8.215	8.341	390,629	8.2585	0.00%
2010-07-07	0	9.120	9.080	9.300	9.050	9.120	195,400	1,775,712	9.0876	8.251	8.215	8.414	8.187	8.251	215,984	8.2215	-0.44%
2010-07-06	0	9.160	9.000	9.300	8.970	9.120	659,800	5,961,038	9.0346	8.287	8.142	8.414	8.115	8.251	729,306	8.1736	2.69%
2010-07-05	0	8.920	8.900	9.600	8.850	8.980	840,800	7,474,718	8.8900	8.070	8.052	8.685	8.007	8.124	929,374	8.0427	-1.00%
2010-07-02	0	9.010	8.840	-	8.890	9.020	1,760,200	15,761,606	8.9544	8.151	7.998	-	8.043	8.160	1,945,628	8.1010	0.90%
2010-06-30	0	8.930	8.900	-	8.920	9.000	1,238,200	11,093,580	8.9594	8.079	8.052	-	8.070	8.142	1,368,638	8.1056	-1.33%
2010-06-29	0	9.050	9.000	9.220	8.980	9.400	1,670,400	15,295,898	9.1570	8.187	8.142	8.341	8.124	8.504	1,846,368	8.2843	-4.03%
2010-06-28	0	9.430	9.380	9.440	9.400	9.550	847,800	7,999,864	9.4360	8.531	8.486	8.540	8.504	8.640	937,111	8.5367	-0.11%
2010-06-25	0	9.440	-	-	9.340	9.500	1,514,000	14,294,526	9.4416	8.540	-	-	8.450	8.595	1,673,492	8.5417	0.11%
2010-06-24	0	9.430	9.300	-	9.380	9.520	453,200	4,268,574	9.4187	8.531	8.414	-	8.486	8.613	500,942	8.5211	0.00%
2010-06-23	0	9.430	9.420	-	9.400	9.520	873,600	8,253,076	9.4472	8.531	8.522	-	8.504	8.613	965,629	8.5468	-0.11%
2010-06-22	0	9.440	9.440	-	9.370	9.460	758,400	7,157,378	9.4375	8.540	8.540	-	8.477	8.558	838,293	8.5380	0.00%
2010-06-21	0	9.440	9.430	-	9.140	9.460	1,530,400	14,278,758	9.3301	8.540	8.531	-	8.269	8.558	1,691,620	8.4409	4.31%
2010-06-18	0	9.050	9.020	-	9.030	9.190	352,800	3,201,264	9.0739	8.187	8.160	-	8.169	8.314	389,966	8.2091	0.11%
2010-06-17	0	9.040	8.900	-	9.020	9.090	270,000	2,443,998	9.0518	8.178	8.052	-	8.160	8.224	298,443	8.1892	-0.11%
2010-06-15	0	9.050	-	-	9.010	9.050	508,800	4,600,794	9.0424	8.187	-	-	8.151	8.187	562,399	8.1807	0.33%
2010-06-14	0	9.020	9.000	-	8.980	9.090	3,682,800	33,231,430	9.0234	8.160	8.142	-	8.124	8.224	4,070,764	8.1634	-0.11%
2010-06-11	0	9.030	9.030	-	9.030	9.120	964,400	8,755,070	9.0783	8.169	8.169	-	8.169	8.251	1,065,995	8.2131	0.56%
2010-06-10	0	8.980	8.910	-	8.970	9.100	1,657,200	14,978,598	9.0385	8.124	8.061	-	8.115	8.233	1,831,777	8.1771	-2.39%
2010-06-09	0	9.200	9.150	9.260	8.880	9.320	1,412,600	12,891,686	9.1262	8.323	8.278	8.377	8.034	8.432	1,561,410	8.2564	3.02%
2010-06-08	0	8.930	8.920	8.930	8.860	9.020	74,400	667,142	8.9670	8.079	8.070	8.079	8.016	8.160	82,238	8.1124	-0.45%
2010-06-07	0	8.970	8.850	-	8.930	9.090	1,313,800	11,854,200	9.0228	8.115	8.007	-	8.079	8.224	1,452,202	8.1629	-2.07%
2010-06-04	0	9.160	9.030	-	9.080	9.180	247,200	2,253,956	9.1179	8.287	8.169	-	8.215	8.305	273,241	8.2490	0.33%
2010-06-03	0	9.130	9.110	-	9.120	9.230	635,800	5,827,008	9.1648	8.260	8.242	-	8.251	8.350	702,778	8.2914	-0.65%
2010-06-02	0	9.190	9.030	-	9.090	9.210	1,770,000	16,234,900	9.1723	8.314	8.169	-	8.224	8.332	1,956,460	8.2981	0.55%
2010-06-01	0	9.140	9.030	-	9.110	9.290	1,631,800	15,006,998	9.1966	8.269	8.169	-	8.242	8.405	1,803,702	8.3201	-0.22%
2010-05-31	0	9.160	9.160	-	9.160	9.440	1,689,000	15,754,714	9.3278	8.287	8.287	-	8.287	8.540	1,866,927	8.4388	-2.76%
2010-05-28	0	9.420	9.400	-	9.400	9.510	1,840,600	17,411,712	9.4598	8.522	8.504	-	8.504	8.604	2,034,498	8.5582	-1.05%
2010-05-27	0	9.520	9.500	-	9.180	9.520	1,105,600	10,429,224	9.4331	8.613	8.595	-	8.305	8.613	1,222,069	8.5341	2.48%
2010-05-26	0	9.290	9.030	-	9.280	9.410	2,034,400	19,023,678	9.3510	8.405	8.169	-	8.396	8.513	2,248,713	8.4598	-0.85%
2010-05-25	0	9.370	9.300	-	9.370	9.560	1,438,000	13,638,860	9.4846	8.477	8.414	-	8.477	8.649	1,589,486	8.5807	-4.39%
2010-05-24	0	9.800	9.030	-	9.610	9.820	2,503,000	24,364,990	9.7343	8.866	8.169	-	8.694	8.884	2,766,678	8.8066	4.81%
2010-05-20	0	9.350	9.180	-	9.160	9.490	4,680,000	43,536,600	9.3027	8.459	8.305	-	8.287	8.586	5,173,014	8.4161	-0.43%
2010-05-19	0	9.390	9.320	-	9.310	9.550	2,772,600	26,078,026	9.4056	8.495	8.432	-	8.423	8.640	3,064,679	8.5092	-1.78%
2010-05-18	0	9.560	9.310	-	9.380	9.650	2,646,200	25,265,288	9.5478	8.649	8.423	-	8.486	8.730	2,924,963	8.6378	2.14%
2010-05-17	0	9.360	-	-	9.320	9.510	751,600	7,040,556	9.3674	8.468	-	-	8.432	8.604	830,777	8.4747	-3.60%
2010-05-14	0	9.710	9.600	-	9.710	9.850	2,190,200	21,478,418	9.8066	8.785	8.685	-	8.785	8.911	2,420,926	8.8720	-1.82%
2010-05-13	0	9.890	-	9.990	9.540	9.890	2,027,800	19,738,080	9.7337	8.947	-	9.038	8.631	8.947	2,241,418	8.8061	3.45%
2010-05-12	0	9.560	9.560	-	9.320	9.770	2,133,800	20,271,220	9.5001	8.649	8.649	-	8.432	8.839	2,358,585	8.5947	2.91%
2010-05-11	0	9.290	-	-	9.260	9.640	478,000	4,537,336	9.4923	8.405	-	-	8.377	8.721	528,355	8.5877	-2.42%
2010-05-10	0	9.520	9.260	-	9.290	9.520	970,200	9,163,852	9.4453	8.613	8.377	-	8.405	8.613	1,072,406	8.5451	3.14%
2010-05-07	0	9.230	9.180	-	9.160	9.370	2,937,000	27,149,940	9.2441	8.350	8.305	-	8.287	8.477	3,246,398	8.3631	-0.97%
2010-05-06	0	9.320	9.320	-	9.300	9.570	668,600	6,223,424	9.3081	8.432	8.432	-	8.414	8.658	739,034	8.4210	-4.99%
2010-05-05	0	9.810	-	-	9.580	9.820	546,800	5,330,532	9.7486	8.875	-	-	8.667	8.884	604,403	8.8195	0.10%
2010-05-04	0	9.800	-	9.940	9.760	9.930	253,800	2,501,572	9.8565	8.866	-	8.993	8.830	8.984	280,537	8.9171	-2.78%
2010-05-03	0	10.08	10.04	-	10.16	10.18	3,200	32,516	10.161	9.119	9.083	-	9.192	9.210	3,537	9.1928	-0.98%
2010-04-30	0	10.18	9.800	-	10.10	10.18	773,200	7,852,644	10.156	9.210	8.866	-	9.137	9.210	854,653	9.1881	2.52%
2010-04-29	0	9.930	-	-	9.990	10.02	5,071,200	50,593,022	9.9765	8.984	-	-	9.038	9.065	5,605,424	9.0257	1.12%
2010-04-28	0	9.820	9.780	9.900	9.710	9.820	194,800	1,905,536	9.7820	8.884	8.848	8.956	8.785	8.884	215,321	8.8497	0.92%
2010-04-27	0	9.730	9.690	-	9.650	9.780	1,098,800	10,682,642	9.7221	8.803	8.766	-	8.730	8.848	1,214,553	8.7955	-1.72%
2010-04-26	0	9.900	-	-	9.880	10.04	500,400	4,997,792	9.9876	8.956	-	-	8.938	9.083	553,115	9.0357	-1.00%
2010-04-23	0	10.00	-	-	9.980	10.04	419,000	4,192,734	10.007	9.047	-	-	9.029	9.083	463,139	9.0529	0.10%
2010-04-22	0	9.990	9.900	-	9.970	10.06	555,600	5,563,002	10.013	9.038	8.956	-	9.020	9.101	614,130	9.0584	-2.25%
2010-04-21	0	10.22	10.20	-	10.12	10.22	479,800	4,875,756	10.162	9.246	9.228	-	9.156	9.246	530,344	9.1936	0.99%
2010-04-20	0	10.12	10.08	-	10.14	10.20	62,000	630,260	10.165	9.156	9.119	-	9.174	9.228	68,531	9.1967	-1.36%
2010-04-19	0	10.26	9.940	-	10.24	10.58	601,000	6,259,040	10.414	9.282	8.993	-	9.264	9.572	664,312	9.4218	-5.87%
2010-04-16	0	10.90	10.50	-	10.98	10.98	200	2,196	10.980	9.861	9.499	-	9.934	9.934	221	9.9336	-1.80%
2010-04-15	0	11.10	10.90	-	11.02	11.12	560,200	6,203,608	11.074	10.04	9.861	-	9.970	10.06	619,214	10.019	-0.54%
2010-04-14	0	11.16	-	-	11.02	11.16	675,400	7,475,960	11.069	10.10	-	-	9.970	10.10	746,550	10.014	0.36%
2010-04-13	0	11.12	-	-	10.98	11.12	302,000	3,348,960	11.089	10.06	-	-	9.934	10.06	333,814	10.032	0.91%
2010-04-12	0	11.02	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	-0.72%
2010-04-09	0	11.10	-	-	11.08	11.12	38,000	421,220	11.085	10.04	-	-	10.02	10.06	42,003	10.028	1.09%
2010-04-08	0	10.98	-	-	-	-	0	0	-	9.934	-	-	-	-	0	-	-1.79%
2010-04-07	0	11.18	-	-	11.14	11.24	31,200	348,868	11.182	10.11	-	-	10.08	10.17	34,487	10.116	-1.41%
2010-04-01	0	11.34	-	-	11.32	11.32	1,000	11,320	11.320	10.26	-	-	10.24	10.24	1,105	10.241
2010-03-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-30	0	-	-	-	-	-	75,000	840,000	11.200	-	-	-	-	-	82,901	10.133
2010-03-29	0	-	-	-	-	-	75,000	840,000	11.200	-	-	-	-	-	82,901	10.133
2010-03-26	0	-	-	-	-	-	150,000	1,632,000	10.880	-	-	-	-	-	165,802	9.8431
2010-03-25	0	-	-	-	-	-	75,000	796,500	10.620	-	-	-	-	-	82,901	9.6079