db x-trackers CSI300 INDUSTRIALS UCITS ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03005	2010-03-25	2017-07-12	2017-11-01

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-09-18	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2017-07-12	0	4.800	-	4.960	-	-	0	0	-	4.800	-	4.960	-	-	0	-	0.00%
2017-07-11	0	4.800	-	4.960	-	-	0	0	-	4.800	-	4.960	-	-	0	-	0.00%
2017-07-10	0	4.800	-	4.960	4.800	4.800	1,750	8,400	4.8000	4.800	-	4.960	4.800	4.800	1,750	4.8000	0.00%
2017-07-07	0	4.800	-	4.960	4.800	4.800	2,100	10,080	4.8000	4.800	-	4.960	4.800	4.800	2,100	4.8000	0.63%
2017-07-06	0	4.770	-	4.800	4.750	4.750	8,400	39,900	4.7500	4.770	-	4.800	4.750	4.750	8,400	4.7500	-0.63%
2017-07-05	0	4.800	-	4.960	-	-	0	0	-	4.800	-	4.960	-	-	0	-	0.00%
2017-07-04	0	4.800	-	4.960	-	-	0	0	-	4.800	-	4.960	-	-	0	-	0.00%
2017-07-03	0	4.800	-	4.960	4.800	4.800	5,600	26,880	4.8000	4.800	-	4.960	4.800	4.800	5,600	4.8000	0.00%
2017-06-30	0	4.800	-	4.960	-	-	0	0	-	4.800	-	4.960	-	-	0	-	0.63%
2017-06-29	0	4.770	-	4.900	-	-	0	0	-	4.770	-	4.900	-	-	0	-	0.42%
2017-06-28	0	4.750	-	6.670	-	-	0	0	-	4.750	-	6.670	-	-	0	-	0.00%
2017-06-27	0	4.750	4.000	4.950	-	-	0	0	-	4.750	4.000	4.950	-	-	0	-	0.00%
2017-06-26	0	4.750	-	6.670	4.720	4.720	3,500	16,520	4.7200	4.750	-	6.670	4.720	4.720	3,500	4.7200	0.85%
2017-06-23	0	4.710	-	4.950	-	-	0	0	-	4.710	-	4.950	-	-	0	-	-0.21%
2017-06-22	0	4.720	-	4.750	4.720	4.720	20,650	97,468	4.7200	4.720	-	4.750	4.720	4.720	20,650	4.7200	0.64%
2017-06-21	0	4.690	-	4.950	-	-	0	0	-	4.690	-	4.950	-	-	0	-	0.00%
2017-06-20	0	4.690	-	6.670	-	-	0	0	-	4.690	-	6.670	-	-	0	-	0.00%
2017-06-19	0	4.690	-	6.670	-	-	0	0	-	4.690	-	6.670	-	-	0	-	0.00%
2017-06-16	0	4.690	-	6.670	-	-	0	0	-	4.690	-	6.670	-	-	0	-	-0.64%
2017-06-15	0	4.720	-	6.670	-	-	0	0	-	4.720	-	6.670	-	-	0	-	0.00%
2017-06-14	0	4.720	-	6.670	-	-	0	0	-	4.720	-	6.670	-	-	0	-	-0.42%
2017-06-13	0	4.740	-	6.670	4.740	4.740	2,800	13,272	4.7400	4.740	-	6.670	4.740	4.740	2,800	4.7400	0.00%
2017-06-12	0	4.740	-	6.670	-	-	0	0	-	4.740	-	6.670	-	-	0	-	0.00%
2017-06-09	0	4.740	-	6.670	-	-	0	0	-	4.740	-	6.670	-	-	0	-	1.07%
2017-06-08	0	4.690	-	6.670	-	-	0	0	-	4.690	-	6.670	-	-	0	-	0.00%
2017-06-07	0	4.690	-	6.670	-	-	0	0	-	4.690	-	6.670	-	-	0	-	0.86%
2017-06-06	0	4.650	-	6.670	-	-	0	0	-	4.650	-	6.670	-	-	0	-	0.43%
2017-06-05	0	4.630	-	6.670	-	-	0	0	-	4.630	-	6.670	-	-	0	-	0.00%
2017-06-02	0	4.630	-	6.670	-	-	0	0	-	4.630	-	6.670	-	-	0	-	0.00%
2017-06-01	0	4.630	-	-	4.630	4.630	20,300	93,989	4.6300	4.630	-	-	4.630	4.630	20,300	4.6300	0.43%
2017-05-31	0	4.610	4.610	4.650	-	-	0	0	-	4.610	4.610	4.650	-	-	0	-	0.66%
2017-05-29	0	4.580	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2017-05-26	0	4.580	-	-	4.570	4.570	350	1,599	4.5686	4.580	-	-	4.570	4.570	350	4.5686	0.66%
2017-05-25	0	4.550	-	-	4.510	4.510	350	1,578	4.5086	4.550	-	-	4.510	4.510	350	4.5086	0.66%
2017-05-24	0	4.520	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.00%
2017-05-23	0	4.520	-	-	4.560	4.560	2,100	9,576	4.5600	4.520	-	-	4.560	4.560	2,100	4.5600	-0.88%
2017-05-22	0	4.560	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	-0.87%
2017-05-19	0	4.600	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	-0.22%
2017-05-18	0	4.610	-	-	-	-	0	0	-	4.610	-	-	-	-	0	-	-0.22%
2017-05-17	0	4.620	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	0.00%
2017-05-16	0	4.620	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	0.00%
2017-05-15	0	4.620	-	-	4.640	4.640	1,750	8,120	4.6400	4.620	-	-	4.640	4.640	1,750	4.6400	0.87%
2017-05-12	0	4.580	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2017-05-11	0	4.580	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2017-05-10	0	4.580	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	-2.55%
2017-05-09	0	4.700	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2017-05-08	0	4.700	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	-2.08%
2017-05-05	0	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	-1.03%
2017-05-04	0	4.850	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	-0.21%
2017-05-02	0	4.860	-	-	-	-	0	0	-	4.860	-	-	-	-	0	-	0.00%
2017-04-28	0	4.860	-	6.870	-	-	0	0	-	4.860	-	6.870	-	-	0	-	0.00%
2017-04-27	0	4.860	-	6.870	-	-	0	0	-	4.860	-	6.870	-	-	0	-	-0.21%
2017-04-26	0	4.870	-	6.870	-	-	0	0	-	4.870	-	6.870	-	-	0	-	-0.61%
2017-04-25	0	4.900	-	6.870	4.900	4.900	9,800	48,020	4.9000	4.900	-	6.870	4.900	4.900	9,800	4.9000	-0.20%
2017-04-24	0	4.910	4.860	6.870	-	-	0	0	-	4.910	4.860	6.870	-	-	0	-	-2.77%
2017-04-21	0	5.050	-	6.870	-	-	0	0	-	5.050	-	6.870	-	-	0	-	-0.20%
2017-04-20	0	5.060	-	6.870	5.010	5.010	1,050	5,260	5.0095	5.060	-	6.870	5.010	5.010	1,050	5.0095	0.40%
2017-04-19	0	5.040	-	6.870	-	-	0	0	-	5.040	-	6.870	-	-	0	-	-1.18%
2017-04-18	0	5.100	-	6.870	-	-	0	0	-	5.100	-	6.870	-	-	0	-	-0.78%
2017-04-13	0	5.140	-	6.870	-	-	0	0	-	5.140	-	6.870	-	-	0	-	-0.77%
2017-04-12	0	5.180	-	6.870	-	-	0	0	-	5.180	-	6.870	-	-	0	-	0.00%
2017-04-11	0	5.180	-	6.870	-	-	0	0	-	5.180	-	6.870	-	-	0	-	1.77%
2017-04-10	0	5.090	-	6.870	-	-	100	504	5.0400	5.090	-	6.870	-	-	100	5.0400	0.00%
2017-04-07	0	5.090	-	6.870	-	-	0	0	-	5.090	-	6.870	-	-	0	-	0.99%
2017-04-06	0	5.040	-	6.870	4.990	4.990	3,500	17,465	4.9900	5.040	-	6.870	4.990	4.990	3,500	4.9900	0.60%
2017-04-05	0	5.010	-	6.870	-	-	0	0	-	5.010	-	6.870	-	-	0	-	3.30%
2017-04-03	0	4.850	-	6.870	-	-	0	0	-	4.850	-	6.870	-	-	0	-	-1.02%
2017-03-31	0	4.900	-	6.870	-	-	0	0	-	4.900	-	6.870	-	-	0	-	-0.41%
2017-03-30	0	4.920	-	6.870	-	-	0	0	-	4.920	-	6.870	-	-	0	-	-0.61%
2017-03-29	0	4.950	-	6.870	-	-	0	0	-	4.950	-	6.870	-	-	0	-	0.00%
2017-03-28	0	4.950	-	6.870	-	-	0	0	-	4.950	-	6.870	-	-	0	-	-0.60%
2017-03-27	0	4.980	-	6.870	-	-	0	0	-	4.980	-	6.870	-	-	0	-	-0.20%
2017-03-24	0	4.990	-	6.870	4.990	4.990	3,500	17,465	4.9900	4.990	-	6.870	4.990	4.990	3,500	4.9900	2.89%
2017-03-23	0	4.850	-	-	4.850	4.870	23,450	113,781	4.8521	4.850	-	-	4.850	4.870	23,450	4.8521	-0.41%
2017-03-22	0	4.870	-	-	-	-	0	0	-	4.870	-	-	-	-	0	-	0.62%
2017-03-21	0	4.840	-	-	-	-	0	0	-	4.840	-	-	-	-	0	-	0.00%
2017-03-20	0	4.840	-	-	-	-	0	0	-	4.840	-	-	-	-	0	-	0.00%
2017-03-17	0	4.840	-	-	-	-	0	0	-	4.840	-	-	-	-	0	-	-0.21%
2017-03-16	0	4.850	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	1.25%
2017-03-15	0	4.790	-	-	-	-	0	0	-	4.790	-	-	-	-	0	-	0.00%
2017-03-14	0	4.790	-	-	-	-	0	0	-	4.790	-	-	-	-	0	-	0.00%
2017-03-13	0	4.790	-	-	-	-	0	0	-	4.790	-	-	-	-	0	-	0.00%
2017-03-10	0	4.790	-	-	-	-	0	0	-	4.790	-	-	-	-	0	-	-0.62%
2017-03-09	0	4.820	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	-0.21%
2017-03-08	0	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	0.00%
2017-03-07	0	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	0.00%
2017-03-06	0	4.830	-	-	-	-	0	0	-	4.830	-	-	-	-	0	-	0.21%
2017-03-03	0	4.820	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	0.00%
2017-03-02	0	4.820	-	5.730	-	-	0	0	-	4.820	-	5.730	-	-	0	-	-2.03%
2017-03-01	0	4.920	-	5.730	5.000	5.000	8,050	40,250	5.0000	4.920	-	5.730	5.000	5.000	8,050	5.0000	0.41%
2017-02-28	0	4.900	-	5.730	-	-	0	0	-	4.900	-	5.730	-	-	0	-	0.00%
2017-02-27	0	4.900	-	5.730	-	-	0	0	-	4.900	-	5.730	-	-	0	-	-0.41%
2017-02-24	0	4.920	-	5.730	-	-	0	0	-	4.920	-	5.730	-	-	0	-	0.00%
2017-02-23	0	4.920	-	5.730	-	-	0	0	-	4.920	-	5.730	-	-	0	-	-0.20%
2017-02-22	0	4.930	-	5.730	-	-	0	0	-	4.930	-	5.730	-	-	0	-	0.82%
2017-02-21	0	4.890	-	5.730	-	-	0	0	-	4.890	-	5.730	-	-	0	-	0.00%
2017-02-20	0	4.890	-	5.730	-	-	0	0	-	4.890	-	5.730	-	-	0	-	0.20%
2017-02-17	0	4.880	-	5.730	-	-	0	0	-	4.880	-	5.730	-	-	0	-	-0.20%
2017-02-16	0	4.890	-	5.730	-	-	0	0	-	4.890	-	5.730	-	-	0	-	0.00%
2017-02-15	0	4.890	-	5.730	-	-	0	0	-	4.890	-	5.730	-	-	0	-	-0.41%
2017-02-14	0	4.910	-	5.730	-	-	0	0	-	4.910	-	5.730	-	-	0	-	0.61%
2017-02-13	0	4.880	-	5.730	-	-	0	0	-	4.880	-	5.730	-	-	0	-	0.00%
2017-02-10	0	4.880	-	5.730	4.880	4.880	2,450	11,956	4.8800	4.880	-	5.730	4.880	4.880	2,450	4.8800	1.88%
2017-02-09	0	4.790	-	5.730	-	-	0	0	-	4.790	-	5.730	-	-	0	-	0.84%
2017-02-08	0	4.750	-	5.730	-	-	0	0	-	4.750	-	5.730	-	-	0	-	0.00%
2017-02-07	0	4.750	-	5.730	-	-	0	0	-	4.750	-	5.730	-	-	0	-	0.00%
2017-02-06	0	4.750	-	5.730	-	-	0	0	-	4.750	-	5.730	-	-	0	-	0.64%
2017-02-03	0	4.720	-	5.730	-	-	0	0	-	4.720	-	5.730	-	-	0	-	0.64%
2017-02-02	0	4.690	-	5.730	-	-	129	606	4.6977	4.690	-	5.730	-	-	129	4.6977	-0.21%
2017-02-01	0	4.700	-	5.730	-	-	0	0	-	4.700	-	5.730	-	-	0	-	0.00%
2017-01-27	0	4.700	-	5.730	-	-	0	0	-	4.700	-	5.730	-	-	0	-	0.00%
2017-01-26	0	4.700	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2017-01-25	0	4.700	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2017-01-24	0	4.700	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2017-01-23	0	4.700	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.64%
2017-01-20	0	4.670	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2017-01-19	0	4.670	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2017-01-18	0	4.670	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.65%
2017-01-17	0	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	0.00%
2017-01-16	0	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	0.00%
2017-01-13	0	4.640	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	0.00%
2017-01-12	0	4.640	-	-	4.640	4.640	35,000	162,400	4.6400	4.640	-	-	4.640	4.640	35,000	4.6400	-1.28%
2017-01-11	0	4.700	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	-0.63%
2017-01-10	0	4.730	-	-	-	-	0	0	-	4.730	-	-	-	-	0	-	0.00%
2017-01-09	0	4.730	-	-	-	-	0	0	-	4.730	-	-	-	-	0	-	0.42%
2017-01-06	0	4.710	-	-	-	-	0	0	-	4.710	-	-	-	-	0	-	0.00%
2017-01-05	0	4.710	-	-	-	-	0	0	-	4.710	-	-	-	-	0	-	1.29%
2017-01-04	0	4.650	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	1.53%
2017-01-03	0	4.580	-	-	-	-	0	0	-	4.580	-	-	-	-	0	-	0.00%
2016-12-30	0	4.580	3.010	-	-	-	0	0	-	4.580	3.010	-	-	-	0	-	0.00%
2016-12-29	0	4.580	3.010	-	-	-	0	0	-	4.580	3.010	-	-	-	0	-	0.00%
2016-12-28	0	4.580	3.010	-	4.580	4.580	19,950	91,371	4.5800	4.580	3.010	-	4.580	4.580	19,950	4.5800	-0.43%
2016-12-23	0	4.600	3.010	-	-	-	0	0	-	4.600	3.010	-	-	-	0	-	0.00%
2016-12-22	0	4.600	3.010	-	-	-	0	0	-	4.600	3.010	-	-	-	0	-	0.00%
2016-12-21	0	4.600	3.010	-	-	-	0	0	-	4.600	3.010	-	-	-	0	-	1.77%
2016-12-20	0	4.520	3.010	-	-	-	0	0	-	4.520	3.010	-	-	-	0	-	0.00%
2016-12-19	0	4.520	3.010	-	4.520	4.520	21,700	98,084	4.5200	4.520	3.010	-	4.520	4.520	21,700	4.5200	-1.31%
2016-12-16	0	4.580	3.010	-	-	-	0	0	-	4.580	3.010	-	-	-	0	-	-0.22%
2016-12-15	0	4.590	3.010	-	-	-	0	0	-	4.590	3.010	-	-	-	0	-	0.00%
2016-12-14	0	4.590	3.010	-	-	-	0	0	-	4.590	3.010	-	-	-	0	-	-0.86%
2016-12-13	0	4.630	3.010	-	-	-	0	0	-	4.630	3.010	-	-	-	0	-	0.00%
2016-12-12	0	4.630	3.010	-	-	-	0	0	-	4.630	3.010	-	-	-	0	-	-3.54%
2016-12-09	0	4.800	3.010	-	4.800	4.800	5,600	26,880	4.8000	4.800	3.010	-	4.800	4.800	5,600	4.8000	0.21%
2016-12-08	0	4.790	3.010	-	-	-	0	0	-	4.790	3.010	-	-	-	0	-	-1.24%
2016-12-07	0	4.850	3.010	-	-	-	0	0	-	4.850	3.010	-	-	-	0	-	0.00%
2016-12-06	0	4.850	3.010	-	-	-	0	0	-	4.850	3.010	-	-	-	0	-	-0.41%
2016-12-05	0	4.870	3.010	-	-	-	0	0	-	4.870	3.010	-	-	-	0	-	-1.81%
2016-12-02	0	4.960	3.010	-	4.960	4.960	1,750	8,680	4.9600	4.960	3.010	-	4.960	4.960	1,750	4.9600	-1.39%
2016-12-01	0	5.030	3.010	-	-	-	0	0	-	5.030	3.010	-	-	-	0	-	-0.20%
2016-11-30	0	5.040	3.010	-	-	-	0	0	-	5.040	3.010	-	-	-	0	-	-0.20%
2016-11-29	0	5.050	3.010	-	-	-	0	0	-	5.050	3.010	-	-	-	0	-	3.06%
2016-11-28	0	4.900	3.010	-	4.900	4.900	6,300	30,870	4.9000	4.900	3.010	-	4.900	4.900	6,300	4.9000	2.30%
2016-11-25	0	4.790	3.010	4.850	-	-	0	0	-	4.790	3.010	4.850	-	-	0	-	0.21%
2016-11-24	0	4.780	3.010	4.780	4.780	4.780	6,300	30,114	4.7800	4.780	3.010	4.780	4.780	4.780	6,300	4.7800	-0.62%
2016-11-23	0	4.810	3.010	4.850	4.830	4.830	350	1,690	4.8286	4.810	3.010	4.850	4.830	4.830	350	4.8286	0.42%
2016-11-22	0	4.790	3.010	-	-	-	0	0	-	4.790	3.010	-	-	-	0	-	0.84%
2016-11-21	0	4.750	3.010	-	-	-	0	0	-	4.750	3.010	-	-	-	0	-	0.00%
2016-11-18	0	4.750	3.010	-	-	-	0	0	-	4.750	3.010	-	-	-	0	-	0.00%
2016-11-17	0	4.750	3.010	-	-	-	0	0	-	4.750	3.010	-	-	-	0	-	1.06%
2016-11-16	0	4.700	3.010	-	-	-	0	0	-	4.700	3.010	-	-	-	0	-	-1.47%
2016-11-15	0	4.770	3.010	-	-	-	0	0	-	4.770	3.010	-	-	-	0	-	0.00%
2016-11-14	0	4.770	3.010	-	-	-	0	0	-	4.770	3.010	-	-	-	0	-	2.14%
2016-11-11	0	4.670	3.010	-	-	-	0	0	-	4.670	3.010	-	-	-	0	-	1.08%
2016-11-10	0	4.620	3.010	-	-	-	397,600	1,840,888	4.6300	4.620	3.010	-	-	-	397,600	4.6300	0.00%
2016-11-09	0	4.620	3.010	-	-	-	0	0	-	4.620	3.010	-	-	-	0	-	0.22%
2016-11-08	0	4.610	3.010	-	-	-	0	0	-	4.610	3.010	-	-	-	0	-	0.44%
2016-11-07	0	4.590	3.010	-	-	-	0	0	-	4.590	3.010	-	-	-	0	-	0.00%
2016-11-04	0	4.590	3.010	-	-	-	0	0	-	4.590	3.010	-	-	-	0	-	0.44%
2016-11-03	0	4.570	3.010	-	-	-	0	0	-	4.570	3.010	-	-	-	0	-	1.11%
2016-11-02	0	4.520	3.010	-	-	-	0	0	-	4.520	3.010	-	-	-	0	-	-0.88%
2016-11-01	0	4.560	3.010	-	-	-	0	0	-	4.560	3.010	-	-	-	0	-	0.00%
2016-10-31	0	4.560	3.010	-	-	-	0	0	-	4.560	3.010	-	-	-	0	-	-0.22%
2016-10-28	0	4.570	3.010	-	-	-	0	0	-	4.570	3.010	-	-	-	0	-	-1.72%
2016-10-27	0	4.650	3.010	-	-	-	0	0	-	4.650	3.010	-	-	-	0	-	-0.21%
2016-10-26	0	4.660	3.010	-	-	-	0	0	-	4.660	3.010	-	-	-	0	-	-0.43%
2016-10-25	0	4.680	3.010	-	-	-	0	0	-	4.680	3.010	-	-	-	0	-	0.00%
2016-10-24	0	4.680	3.010	-	-	-	0	0	-	4.680	3.010	-	-	-	0	-	1.96%
2016-10-20	0	4.590	3.010	4.590	-	-	0	0	-	4.590	3.010	4.590	-	-	0	-	0.00%
2016-10-19	0	4.590	3.010	-	-	-	0	0	-	4.590	3.010	-	-	-	0	-	0.00%
2016-10-18	0	4.590	3.010	-	-	-	0	0	-	4.590	3.010	-	-	-	0	-	1.77%
2016-10-17	0	4.510	3.010	-	-	-	0	0	-	4.510	3.010	-	-	-	0	-	-0.44%
2016-10-14	0	4.530	3.010	-	-	-	0	0	-	4.530	3.010	-	-	-	0	-	0.89%
2016-10-13	0	4.490	3.010	-	-	-	0	0	-	4.490	3.010	-	-	-	0	-	0.00%
2016-10-12	0	4.490	3.010	-	-	-	0	0	-	4.490	3.010	-	-	-	0	-	-0.44%
2016-10-11	0	4.510	3.010	-	-	-	0	0	-	4.510	3.010	-	-	-	0	-	-0.88%
2016-10-07	0	4.550	3.010	-	-	-	0	0	-	4.550	3.010	-	-	-	0	-	0.00%
2016-10-06	0	4.550	3.010	-	-	-	0	0	-	4.550	3.010	-	-	-	0	-	1.79%
2016-10-05	0	4.470	3.010	-	-	-	0	0	-	4.470	3.010	-	-	-	0	-	0.90%
2016-10-04	0	4.430	3.010	-	-	-	0	0	-	4.430	3.010	-	-	-	0	-	0.91%
2016-10-03	0	4.390	3.010	-	-	-	0	0	-	4.390	3.010	-	-	-	0	-	0.23%
2016-09-30	0	4.380	3.010	-	4.380	4.380	4,200	18,396	4.3800	4.380	3.010	-	4.380	4.380	4,200	4.3800	-0.45%
2016-09-29	0	4.400	3.010	-	-	-	0	0	-	4.400	3.010	-	-	-	0	-	0.00%
2016-09-28	0	4.400	3.010	-	-	-	0	0	-	4.400	3.010	-	-	-	0	-	0.00%
2016-09-27	0	4.400	3.010	-	-	-	0	0	-	4.400	3.010	-	-	-	0	-	0.00%
2016-09-26	0	4.400	3.010	-	-	-	0	0	-	4.400	3.010	-	-	-	0	-	-1.35%
2016-09-23	0	4.460	3.010	-	-	-	0	0	-	4.460	3.010	-	-	-	0	-	0.00%
2016-09-22	0	4.460	3.010	-	-	-	0	0	-	4.460	3.010	-	-	-	0	-	0.00%
2016-09-21	0	4.460	3.010	-	-	-	0	0	-	4.460	3.010	-	-	-	0	-	0.00%
2016-09-20	0	4.460	3.010	-	-	-	0	0	-	4.460	3.010	-	-	-	0	-	0.00%
2016-09-19	0	4.460	4.450	4.490	-	-	0	0	-	4.460	4.450	4.490	-	-	0	-	0.00%
2016-09-15	0	4.460	3.010	-	-	-	0	0	-	4.460	3.010	-	-	-	0	-	0.22%
2016-09-14	0	4.450	3.010	-	-	-	0	0	-	4.450	3.010	-	-	-	0	-	-0.67%
2016-09-13	0	4.480	3.010	-	-	-	0	0	-	4.480	3.010	-	-	-	0	-	-0.22%
2016-09-12	0	4.490	3.010	-	-	-	0	0	-	4.490	3.010	-	-	-	0	-	-1.54%
2016-09-09	0	4.560	3.010	-	-	-	0	0	-	4.560	3.010	-	-	-	0	-	-0.65%
2016-09-08	0	4.590	3.010	-	-	-	0	0	-	4.590	3.010	-	-	-	0	-	0.00%
2016-09-07	0	4.590	3.010	-	-	-	0	0	-	4.590	3.010	-	-	-	0	-	0.88%
2016-09-06	0	4.550	3.010	-	-	-	0	0	-	4.550	3.010	-	-	-	0	-	0.22%
2016-09-05	0	4.540	3.010	-	4.540	4.560	4,200	19,096	4.5467	4.540	3.010	-	4.540	4.560	4,200	4.5467	0.00%
2016-09-02	0	4.540	4.520	-	-	-	0	0	-	4.540	4.520	-	-	-	0	-	0.00%
2016-09-01	0	4.540	3.010	-	-	-	0	0	-	4.540	3.010	-	-	-	0	-	0.00%
2016-08-31	0	4.540	3.010	-	4.540	4.540	1,050	4,767	4.5400	4.540	3.010	-	4.540	4.540	1,050	4.5400	0.00%
2016-08-30	0	4.540	3.010	-	-	-	0	0	-	4.540	3.010	-	-	-	0	-	0.00%
2016-08-29	0	4.540	3.010	-	-	-	0	0	-	4.540	3.010	-	-	-	0	-	0.22%
2016-08-26	0	4.530	3.010	-	4.530	4.530	6,650	30,124	4.5299	4.530	3.010	-	4.530	4.530	6,650	4.5299	-0.22%
2016-08-25	0	4.540	3.010	-	-	-	0	0	-	4.540	3.010	-	-	-	0	-	-1.73%
2016-08-24	0	4.620	3.010	-	-	-	0	0	-	4.620	3.010	-	-	-	0	-	-0.43%
2016-08-23	0	4.640	3.010	-	-	-	0	0	-	4.640	3.010	-	-	-	0	-	0.00%
2016-08-22	0	4.640	3.010	-	-	-	0	0	-	4.640	3.010	-	-	-	0	-	-0.85%
2016-08-19	0	4.680	3.010	-	4.650	4.680	3,150	14,700	4.6667	4.680	3.010	-	4.650	4.680	3,150	4.6667	0.21%
2016-08-18	0	4.670	3.010	-	4.670	4.710	17,150	80,510	4.6945	4.670	3.010	-	4.670	4.710	17,150	4.6945	0.65%
2016-08-17	0	4.640	3.010	-	-	-	0	0	-	4.640	3.010	-	-	-	0	-	-0.22%
2016-08-16	0	4.650	4.600	-	4.650	4.650	1,400	6,510	4.6500	4.650	4.600	-	4.650	4.650	1,400	4.6500	1.09%
2016-08-15	0	4.600	3.010	-	4.590	4.600	4,900	22,526	4.5971	4.600	3.010	-	4.590	4.600	4,900	4.5971	2.22%
2016-08-12	0	4.500	3.010	-	4.500	4.500	10,500	47,250	4.5000	4.500	3.010	-	4.500	4.500	10,500	4.5000	1.35%
2016-08-11	0	4.440	3.010	-	-	-	0	0	-	4.440	3.010	-	-	-	0	-	-1.11%
2016-08-10	0	4.490	3.010	-	-	-	0	0	-	4.490	3.010	-	-	-	0	-	0.00%
2016-08-09	0	4.490	3.010	-	-	-	0	0	-	4.490	3.010	-	-	-	0	-	1.13%
2016-08-08	0	4.440	4.360	-	-	-	0	0	-	4.440	4.360	-	-	-	0	-	1.37%
2016-08-05	0	4.380	4.300	-	-	-	0	0	-	4.380	4.300	-	-	-	0	-	0.00%
2016-08-04	0	4.380	4.300	-	-	-	0	0	-	4.380	4.300	-	-	-	0	-	0.00%
2016-08-03	0	4.380	3.010	-	-	-	0	0	-	4.380	3.010	-	-	-	0	-	0.00%
2016-08-01	0	4.380	-	-	-	-	0	0	-	4.380	-	-	-	-	0	-	-0.45%
2016-07-29	0	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	0.00%
2016-07-28	0	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	0.00%
2016-07-27	0	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	-0.68%
2016-07-26	0	4.430	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	0.00%
2016-07-25	0	4.430	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	0.00%
2016-07-22	0	4.430	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	-0.23%
2016-07-21	0	4.440	-	-	4.480	4.480	3,500	15,680	4.4800	4.440	-	-	4.480	4.480	3,500	4.4800	-0.22%
2016-07-20	0	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	0.00%
2016-07-19	0	4.450	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	0.00%
2016-07-18	0	4.450	4.410	4.450	-	-	0	0	-	4.450	4.410	4.450	-	-	0	-	-0.89%
2016-07-15	0	4.490	4.460	4.500	-	-	0	0	-	4.490	4.460	4.500	-	-	0	-	0.00%
2016-07-14	0	4.490	-	-	-	-	0	0	-	4.490	-	-	-	-	0	-	0.00%
2016-07-13	0	4.490	-	-	-	-	0	0	-	4.490	-	-	-	-	0	-	0.22%
2016-07-12	0	4.480	-	-	4.360	4.360	1,750	7,630	4.3600	4.480	-	-	4.360	4.360	1,750	4.3600	1.82%
2016-07-11	0	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	-0.23%
2016-07-08	0	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2016-07-07	0	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2016-07-06	0	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2016-07-05	0	4.410	-	-	4.410	4.410	3,500	15,435	4.4100	4.410	-	-	4.410	4.410	3,500	4.4100	2.32%
2016-07-04	0	4.310	4.270	-	-	-	0	0	-	4.310	4.270	-	-	-	0	-	0.94%
2016-06-30	0	4.270	4.250	4.290	-	-	0	0	-	4.270	4.250	4.290	-	-	0	-	0.00%
2016-06-29	0	4.270	4.220	-	-	-	0	0	-	4.270	4.220	-	-	-	0	-	0.95%
2016-06-28	0	4.230	4.190	4.230	-	-	0	0	-	4.230	4.190	4.230	-	-	0	-	0.00%
2016-06-27	0	4.230	-	-	-	-	0	0	-	4.230	-	-	-	-	0	-	0.00%
2016-06-24	0	4.230	-	-	-	-	0	0	-	4.230	-	-	-	-	0	-	0.00%
2016-06-23	0	4.230	4.220	4.260	-	-	0	0	-	4.230	4.220	4.260	-	-	0	-	0.00%
2016-06-22	0	4.230	4.210	-	-	-	0	0	-	4.230	4.210	-	-	-	0	-	0.00%
2016-06-21	0	4.230	4.210	4.250	-	-	0	0	-	4.230	4.210	4.250	-	-	0	-	0.00%
2016-06-20	0	4.230	4.230	4.270	-	-	0	0	-	4.230	4.230	4.270	-	-	0	-	0.00%
2016-06-17	0	4.230	-	-	4.230	4.230	4,356	18,418	4.2282	4.230	-	-	4.230	4.230	4,356	4.2282	-0.24%
2016-06-16	0	4.240	4.210	4.250	-	-	0	0	-	4.240	4.210	4.250	-	-	0	-	0.00%
2016-06-15	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.71%
2016-06-14	0	4.210	4.180	-	-	-	0	0	-	4.210	4.180	-	-	-	0	-	-0.71%
2016-06-13	0	4.240	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	-3.85%
2016-06-10	0	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	0.00%
2016-06-08	0	4.410	-	-	-	-	0	0	-	4.410	-	-	-	-	0	-	-0.90%
2016-06-07	0	4.450	3.880	-	-	-	0	0	-	4.450	3.880	-	-	-	0	-	-0.22%
2016-06-06	0	4.460	3.880	-	4.500	4.500	1,050	4,725	4.5000	4.460	3.880	-	4.500	4.500	1,050	4.5000	1.36%
2016-06-03	0	4.400	4.400	4.430	-	-	0	0	-	4.400	4.400	4.430	-	-	0	-	0.23%
2016-06-02	0	4.390	3.880	-	-	-	0	0	-	4.390	3.880	-	-	-	0	-	0.92%
2016-06-01	0	4.350	3.880	-	-	-	0	0	-	4.350	3.880	-	-	-	0	-	0.00%
2016-05-31	0	4.350	3.880	-	4.330	4.330	700	3,031	4.3300	4.350	3.880	-	4.330	4.330	700	4.3300	1.87%
2016-05-30	0	4.270	3.880	4.290	-	-	0	0	-	4.270	3.880	4.290	-	-	0	-	-0.47%
2016-05-27	0	4.290	3.880	4.290	-	-	0	0	-	4.290	3.880	4.290	-	-	0	-	0.00%
2016-05-26	0	4.290	3.880	-	-	-	0	0	-	4.290	3.880	-	-	-	0	-	0.00%
2016-05-25	0	4.290	4.250	4.290	4.300	4.300	350	1,505	4.3000	4.290	4.250	4.290	4.300	4.300	350	4.3000	-0.23%
2016-05-24	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2016-05-23	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2016-05-20	0	4.300	4.290	4.330	-	-	0	0	-	4.300	4.290	4.330	-	-	0	-	0.00%
2016-05-19	0	4.300	4.260	4.300	-	-	0	0	-	4.300	4.260	4.300	-	-	0	-	-0.46%
2016-05-18	0	4.320	4.270	4.310	-	-	0	0	-	4.320	4.270	4.310	-	-	0	-	-1.82%
2016-05-17	0	4.400	4.390	4.430	4.400	4.400	350	1,540	4.4000	4.400	4.390	4.430	4.400	4.400	350	4.4000	-0.23%
2016-05-16	0	4.410	4.400	4.450	-	-	0	0	-	4.410	4.400	4.450	-	-	0	-	0.00%
2016-05-13	0	4.410	4.370	4.410	-	-	0	0	-	4.410	4.370	4.410	-	-	0	-	0.00%
2016-05-12	0	4.410	4.390	4.430	-	-	0	0	-	4.410	4.390	4.430	-	-	0	-	0.00%
2016-05-11	0	4.410	4.400	4.440	-	-	0	0	-	4.410	4.400	4.440	-	-	0	-	0.00%
2016-05-10	0	4.410	4.410	4.450	-	-	0	0	-	4.410	4.410	4.450	-	-	0	-	0.68%
2016-05-09	0	4.380	4.350	4.390	-	-	0	0	-	4.380	4.350	4.390	-	-	0	-	-3.31%
2016-05-06	0	4.530	4.490	4.530	-	-	0	0	-	4.530	4.490	4.530	-	-	0	-	-2.58%
2016-05-05	0	4.650	4.630	4.670	-	-	0	0	-	4.650	4.630	4.670	-	-	0	-	0.00%
2016-05-04	0	4.650	4.650	4.690	4.610	4.610	350	1,613	4.6086	4.650	4.650	4.690	4.610	4.610	350	4.6086	1.53%
2016-05-03	0	4.580	4.570	4.620	-	-	0	0	-	4.580	4.570	4.620	-	-	0	-	0.22%
2016-04-29	0	4.570	4.530	4.570	-	-	0	0	-	4.570	4.530	4.570	-	-	0	-	-0.87%
2016-04-28	0	4.610	4.560	4.610	-	-	0	0	-	4.610	4.560	4.610	-	-	0	-	-0.65%
2016-04-27	0	4.640	4.600	4.640	-	-	0	0	-	4.640	4.600	4.640	-	-	0	-	0.00%
2016-04-26	0	4.640	4.640	4.690	4.570	4.610	28,350	130,287	4.5957	4.640	4.640	4.690	4.570	4.610	28,350	4.5957	0.87%
2016-04-25	0	4.600	4.560	4.600	-	-	0	0	-	4.600	4.560	4.600	-	-	0	-	-1.08%
2016-04-22	0	4.650	4.640	4.670	4.650	4.650	3,150	14,647	4.6498	4.650	4.640	4.670	4.650	4.650	3,150	4.6498	-0.85%
2016-04-21	0	4.690	4.650	4.690	-	-	0	0	-	4.690	4.650	4.690	-	-	0	-	-1.47%
2016-04-20	0	4.760	4.720	4.760	4.820	4.820	350	1,687	4.8200	4.760	4.720	4.760	4.820	4.820	350	4.8200	-2.46%
2016-04-19	0	4.880	4.880	4.920	-	-	0	0	-	4.880	4.880	4.920	-	-	0	-	0.00%
2016-04-18	0	4.880	4.850	4.890	4.880	4.880	7,000	34,160	4.8800	4.880	4.850	4.890	4.880	4.880	7,000	4.8800	-0.81%
2016-04-15	0	4.920	4.920	4.970	-	-	0	0	-	4.920	4.920	4.970	-	-	0	-	0.00%
2016-04-14	0	4.920	4.910	4.960	4.920	4.920	7,000	34,440	4.9200	4.920	4.910	4.960	4.920	4.920	7,000	4.9200	-0.61%
2016-04-13	0	4.950	4.950	5.000	-	-	0	0	-	4.950	4.950	5.000	-	-	0	-	1.64%
2016-04-12	0	4.870	4.830	4.880	-	-	0	0	-	4.870	4.830	4.880	-	-	0	-	-0.61%
2016-04-11	0	4.900	4.890	4.940	-	-	0	0	-	4.900	4.890	4.940	-	-	0	-	0.41%
2016-04-08	0	4.880	4.830	4.880	-	-	0	0	-	4.880	4.830	4.880	-	-	0	-	-0.20%
2016-04-07	0	4.890	4.850	4.890	-	-	0	0	-	4.890	4.850	4.890	-	-	0	-	-0.81%
2016-04-06	0	4.930	4.930	4.980	-	-	0	0	-	4.930	4.930	4.980	-	-	0	-	0.00%
2016-04-05	0	4.930	4.920	4.970	4.840	4.840	350	1,694	4.8400	4.930	4.920	4.970	4.840	4.840	350	4.8400	1.32%
2016-04-01	0	4.920	4.910	4.930	4.920	4.920	350	1,722	4.9200	4.866	4.856	4.876	4.866	4.866	354	4.8657	0.20%
2016-03-31	0	4.910	4.910	4.960	-	-	0	0	-	4.856	4.856	4.905	-	-	0	-	0.82%
2016-03-30	0	4.870	4.870	4.920	-	-	0	0	-	4.816	4.816	4.866	-	-	0	-	2.10%
2016-03-29	0	4.770	4.730	4.770	-	-	0	0	-	4.717	4.678	4.717	-	-	0	-	-1.24%
2016-03-24	0	4.830	4.790	4.830	-	-	0	0	-	4.777	4.737	4.777	-	-	0	-	-1.63%
2016-03-23	0	4.910	4.900	4.940	-	-	0	0	-	4.856	4.846	4.885	-	-	0	-	0.00%
2016-03-22	0	4.910	4.900	4.950	-	-	0	0	-	4.856	4.846	4.895	-	-	0	-	0.00%
2016-03-21	0	4.910	4.910	4.950	-	-	0	0	-	4.856	4.856	4.895	-	-	0	-	0.82%
2016-03-18	0	4.870	4.840	4.880	4.890	4.890	350	1,711	4.8886	4.816	4.787	4.826	4.836	4.836	354	4.8346	2.96%
2016-03-17	0	4.730	4.730	4.780	-	-	0	0	-	4.678	4.678	4.727	-	-	0	-	1.72%
2016-03-16	0	4.650	4.630	4.680	4.650	4.650	3,500	16,275	4.6500	4.599	4.579	4.628	4.599	4.599	3,539	4.5987	0.43%
2016-03-15	0	4.630	4.610	4.650	-	-	0	0	-	4.579	4.559	4.599	-	-	0	-	0.00%
2016-03-14	0	4.630	4.620	4.660	-	-	0	0	-	4.579	4.569	4.609	-	-	0	-	1.98%
2016-03-11	0	4.540	3.650	-	-	-	0	0	-	4.490	3.610	-	-	-	0	-	0.00%
2016-03-10	0	4.540	4.500	4.540	-	-	0	0	-	4.490	4.450	4.490	-	-	0	-	-2.37%
2016-03-09	0	4.650	4.600	4.640	-	-	0	0	-	4.599	4.549	4.589	-	-	0	-	-0.43%
2016-03-08	0	4.670	4.660	4.710	-	-	0	0	-	4.618	4.609	4.658	-	-	0	-	0.00%
2016-03-07	0	4.670	4.670	4.710	-	-	0	0	-	4.618	4.618	4.658	-	-	0	-	0.43%
2016-03-04	0	4.650	4.650	4.690	-	-	0	0	-	4.599	4.599	4.638	-	-	0	-	0.22%
2016-03-03	0	4.640	4.610	4.660	4.640	4.640	40,950	190,008	4.6400	4.589	4.559	4.609	4.589	4.589	41,407	4.5888	1.98%
2016-03-02	0	4.550	4.550	4.590	4.460	4.460	3,500	15,610	4.4600	4.500	4.500	4.539	4.411	4.411	3,539	4.4108	3.64%
2016-03-01	0	4.390	4.390	4.430	-	-	0	0	-	4.342	4.342	4.381	-	-	0	-	2.09%
2016-02-29	0	4.300	4.270	4.310	-	-	0	0	-	4.253	4.223	4.262	-	-	0	-	-3.59%
2016-02-26	0	4.460	4.470	4.510	-	-	0	0	-	4.411	4.421	4.460	-	-	0	-	0.45%
2016-02-25	0	4.440	4.410	4.450	4.440	4.440	350	1,554	4.4400	4.391	4.361	4.401	4.391	4.391	354	4.3910	-7.50%
2016-02-24	0	4.800	4.800	4.850	-	-	0	0	-	4.747	4.747	4.796	-	-	0	-	0.84%
2016-02-23	0	4.760	4.710	4.760	-	-	0	0	-	4.707	4.658	4.707	-	-	0	-	-1.24%
2016-02-22	0	4.820	4.820	4.860	-	-	0	0	-	4.767	4.767	4.806	-	-	0	-	1.69%
2016-02-19	0	4.740	4.710	4.760	4.740	4.740	350	1,659	4.7400	4.688	4.658	4.707	4.688	4.688	354	4.6877	-0.21%
2016-02-18	0	4.750	4.750	4.800	-	-	0	0	-	4.698	4.698	4.747	-	-	0	-	0.64%
2016-02-17	0	4.720	4.720	4.760	-	-	0	0	-	4.668	4.668	4.707	-	-	0	-	1.72%
2016-02-16	0	4.640	4.640	4.680	-	-	0	0	-	4.589	4.589	4.628	-	-	0	-	2.65%
2016-02-15	0	4.520	4.520	4.560	4.260	4.260	2,100	8,946	4.2600	4.470	4.470	4.510	4.213	4.213	2,123	4.2130	5.61%
2016-02-12	0	4.280	4.010	4.280	-	-	0	0	-	4.233	3.966	4.233	-	-	0	-	-0.47%
2016-02-11	0	4.300	4.260	4.300	-	-	0	0	-	4.253	4.213	4.253	-	-	0	-	-5.08%
2016-02-05	0	4.530	4.510	4.550	-	-	0	0	-	4.480	4.460	4.500	-	-	0	-	0.00%
2016-02-04	0	4.530	4.490	4.530	4.600	4.600	350	1,610	4.6000	4.480	4.440	4.480	4.549	4.549	354	4.5492	1.34%
2016-02-03	0	4.470	4.460	4.510	-	-	0	0	-	4.421	4.411	4.460	-	-	0	-	0.68%
2016-02-02	0	4.440	4.430	4.470	4.410	4.410	8,750	38,587	4.4099	4.391	4.381	4.421	4.361	4.361	8,848	4.3613	0.91%
2016-02-01	0	4.400	4.360	4.400	-	-	0	0	-	4.351	4.312	4.351	-	-	0	-	-2.00%
2016-01-29	0	4.490	4.510	4.550	-	-	0	0	-	4.440	4.460	4.500	-	-	0	-	1.81%
2016-01-28	0	4.410	4.380	4.420	4.470	4.470	11,200	50,064	4.4700	4.361	4.332	4.371	4.421	4.421	11,325	4.4207	-0.23%
2016-01-27	0	4.420	4.530	-	4.410	4.500	32,900	146,986	4.4677	4.371	4.480	-	4.361	4.450	33,267	4.4184	-4.74%
2016-01-26	0	4.640	4.590	4.640	-	-	0	0	-	4.589	4.539	4.589	-	-	0	-	-6.26%
2016-01-25	0	4.950	4.940	4.990	-	-	0	0	-	4.895	4.885	4.935	-	-	0	-	0.00%
2016-01-22	0	4.950	-	-	-	-	0	0	-	4.895	-	-	-	-	0	-	1.02%
2016-01-21	0	4.900	4.860	4.910	-	-	0	0	-	4.846	4.806	4.856	-	-	0	-	-3.35%
2016-01-20	0	5.070	5.030	5.070	-	-	0	0	-	5.014	4.975	5.014	-	-	0	-	-1.17%
2016-01-19	0	5.130	5.130	5.180	-	-	0	0	-	5.073	5.073	5.123	-	-	0	-	6.43%
2016-01-18	0	4.820	4.820	4.870	-	-	0	0	-	4.767	4.767	4.816	-	-	0	-	0.21%
2016-01-15	0	4.810	4.770	4.810	-	-	0	0	-	4.757	4.717	4.757	-	-	0	-	-3.22%
2016-01-14	0	4.970	4.980	5.030	4.760	4.840	4,550	21,938	4.8215	4.915	4.925	4.975	4.707	4.787	4,601	4.7683	1.84%
2016-01-13	0	4.880	4.870	4.890	-	-	0	0	-	4.826	4.816	4.836	-	-	0	-	-2.79%
2016-01-12	0	5.020	5.020	5.070	5.010	5.010	70,000	350,700	5.0100	4.965	4.965	5.014	4.955	4.955	70,781	4.9547	2.03%
2016-01-11	0	4.920	4.880	4.920	4.920	5.490	74,550	369,313	4.9539	4.866	4.826	4.866	4.866	5.429	75,382	4.8992	-4.65%
2016-01-08	0	5.160	5.110	5.160	5.150	5.780	250,600	1,305,759	5.2105	5.103	5.054	5.103	5.093	5.716	253,396	5.1530	0.19%
2016-01-07	0	5.150	5.110	5.160	-	-	0	0	-	5.093	5.054	5.103	-	-	0	-	-8.85%
2016-01-06	0	5.650	5.660	5.710	-	-	0	0	-	5.588	5.598	5.647	-	-	0	-	2.73%
2016-01-05	0	5.500	5.300	-	5.500	5.500	7,000	38,500	5.5000	5.439	5.242	-	5.439	5.439	7,078	5.4393	-2.31%
2016-01-04	0	5.630	5.570	5.620	-	-	0	0	-	5.568	5.509	5.558	-	-	0	-	-8.60%
2015-12-31	0	6.160	-	-	-	-	0	0	-	6.092	-	-	-	-	0	-	0.49%
2015-12-30	0	6.130	6.130	6.180	-	-	0	0	-	6.062	6.062	6.112	-	-	0	-	0.33%
2015-12-29	0	6.110	6.110	6.160	6.000	6.000	3,850	23,100	6.0000	6.043	6.043	6.092	5.934	5.934	3,893	5.9338	0.00%
2015-12-28	0	6.110	6.060	6.120	-	-	0	0	-	6.043	5.993	6.052	-	-	0	-	-2.40%
2015-12-24	0	6.260	5.670	-	-	-	0	0	-	6.191	5.607	-	-	-	0	-	-1.42%
2015-12-23	0	6.350	6.310	6.360	-	-	0	0	-	6.280	6.240	6.290	-	-	0	-	0.00%
2015-12-22	0	6.350	6.350	6.410	-	-	0	0	-	6.280	6.280	6.339	-	-	0	-	0.16%
2015-12-21	0	6.340	6.340	6.400	6.340	6.400	2,800	17,773	6.3475	6.270	6.270	6.329	6.270	6.329	2,831	6.2775	1.60%
2015-12-18	0	6.240	6.200	6.250	-	-	0	0	-	6.171	6.132	6.181	-	-	0	-	0.00%
2015-12-17	0	6.240	6.230	6.290	-	-	0	0	-	6.171	6.161	6.221	-	-	0	-	1.63%
2015-12-16	0	6.140	6.120	6.180	-	-	0	0	-	6.072	6.052	6.112	-	-	0	-	0.00%
2015-12-15	0	6.140	6.130	6.180	-	-	0	0	-	6.072	6.062	6.112	-	-	0	-	0.00%
2015-12-14	0	6.140	6.130	6.190	-	-	0	0	-	6.072	6.062	6.122	-	-	0	-	1.82%
2015-12-11	0	6.030	5.970	6.020	-	-	0	0	-	5.963	5.904	5.954	-	-	0	-	-0.82%
2015-12-10	0	6.080	6.030	6.080	-	-	0	0	-	6.013	5.963	6.013	-	-	0	-	-0.98%
2015-12-09	0	6.140	6.130	6.180	6.140	6.140	32,900	202,006	6.1400	6.072	6.062	6.112	6.072	6.072	33,267	6.0723	-0.32%
2015-12-08	0	6.160	6.170	6.220	6.150	6.150	1,050	6,457	6.1495	6.092	6.102	6.151	6.082	6.082	1,062	6.0817	-2.38%
2015-12-07	0	6.310	6.310	6.370	-	-	0	0	-	6.240	6.240	6.300	-	-	0	-	0.00%
2015-12-04	0	6.310	6.260	6.320	-	-	0	0	-	6.240	6.191	6.250	-	-	0	-	-1.25%
2015-12-03	0	6.390	6.400	6.450	-	-	0	0	-	6.319	6.329	6.379	-	-	0	-	0.31%
2015-12-02	0	6.370	6.370	6.430	6.150	6.260	5,250	32,672	6.2232	6.300	6.300	6.359	6.082	6.191	5,309	6.1546	2.58%
2015-12-01	0	6.210	6.220	6.270	-	-	0	0	-	6.141	6.151	6.201	-	-	0	-	0.81%
2015-11-30	0	6.160	6.120	6.170	6.200	6.200	350	2,170	6.2000	6.092	6.052	6.102	6.132	6.132	354	6.1316	-1.75%
2015-11-27	0	6.270	6.210	6.270	6.280	6.280	350	2,198	6.2800	6.201	6.141	6.201	6.211	6.211	354	6.2107	-6.14%
2015-11-26	0	6.680	6.650	6.700	-	-	0	0	-	6.606	6.577	6.626	-	-	0	-	0.00%
2015-11-25	0	6.680	6.630	6.690	-	-	0	0	-	6.606	6.557	6.616	-	-	0	-	0.00%
2015-11-24	0	6.680	6.630	6.680	6.690	6.690	350	2,341	6.6886	6.606	6.557	6.606	6.616	6.616	354	6.6148	-0.89%
2015-11-23	0	6.740	6.680	6.740	-	-	0	0	-	6.666	6.606	6.666	-	-	0	-	0.00%
2015-11-20	0	6.740	6.740	6.800	-	-	0	0	-	6.666	6.666	6.725	-	-	0	-	1.20%
2015-11-19	0	6.660	6.660	6.720	-	-	0	0	-	6.587	6.587	6.646	-	-	0	-	0.91%
2015-11-18	0	6.600	6.580	6.640	6.600	6.600	5,250	34,650	6.6000	6.527	6.507	6.567	6.527	6.527	5,309	6.5272	-2.22%
2015-11-17	0	6.750	6.720	6.780	-	-	0	0	-	6.676	6.646	6.705	-	-	0	-	0.00%
2015-11-16	0	6.750	6.740	6.800	-	-	0	0	-	6.676	6.666	6.725	-	-	0	-	0.90%
2015-11-13	0	6.690	6.630	6.690	6.670	6.740	45,600	304,257	6.6723	6.616	6.557	6.616	6.596	6.666	46,109	6.5987	-2.05%
2015-11-12	0	6.830	6.770	6.830	6.850	6.850	350	2,397	6.8486	6.755	6.695	6.755	6.774	6.774	354	6.7730	-0.58%
2015-11-11	0	6.870	6.820	6.880	-	-	0	0	-	6.794	6.745	6.804	-	-	0	-	-0.43%
2015-11-10	0	6.900	6.840	6.900	-	-	0	0	-	6.824	6.765	6.824	-	-	0	-	-0.14%
2015-11-09	0	6.910	6.880	6.930	6.910	6.910	350	2,418	6.9086	6.834	6.804	6.854	6.834	6.834	354	6.8323	0.73%
2015-11-06	0	6.860	6.860	6.920	-	-	0	0	-	6.784	6.784	6.844	-	-	0	-	1.03%
2015-11-05	0	6.790	6.790	6.850	-	-	0	0	-	6.715	6.715	6.774	-	-	0	-	2.11%
2015-11-04	0	6.650	6.610	6.660	6.650	6.650	44,100	293,265	6.6500	6.577	6.537	6.587	6.577	6.577	44,592	6.5766	3.91%
2015-11-03	0	6.400	6.340	6.400	-	-	0	0	-	6.329	6.270	6.329	-	-	0	-	0.00%
2015-11-02	0	6.400	6.350	6.400	-	-	0	0	-	6.329	6.280	6.329	-	-	0	-	-1.99%
2015-10-30	0	6.530	6.490	6.540	-	-	0	0	-	6.458	6.418	6.468	-	-	0	-	0.00%
2015-10-29	0	6.530	6.530	6.590	-	-	0	0	-	6.458	6.458	6.517	-	-	0	-	0.31%
2015-10-28	0	6.510	6.510	6.570	6.510	6.510	45,150	293,926	6.5100	6.438	6.438	6.498	6.438	6.438	45,654	6.4382	-2.54%
2015-10-27	0	6.680	6.680	6.740	-	-	0	0	-	6.606	6.606	6.666	-	-	0	-	0.30%
2015-10-26	0	6.660	6.660	6.720	-	-	0	0	-	6.587	6.587	6.646	-	-	0	-	0.45%
2015-10-23	0	6.630	6.570	6.630	-	-	0	0	-	6.557	6.498	6.557	-	-	0	-	-0.15%
2015-10-22	0	6.640	6.580	6.640	-	-	0	0	-	6.567	6.507	6.567	-	-	0	-	-0.60%
2015-10-20	0	6.680	6.680	6.740	-	-	0	0	-	6.606	6.606	6.666	-	-	0	-	1.67%
2015-10-19	0	6.570	6.520	6.570	-	-	0	0	-	6.498	6.448	6.498	-	-	0	-	-0.45%
2015-10-16	0	6.600	6.590	6.650	6.530	6.530	700	4,571	6.5300	6.527	6.517	6.577	6.458	6.458	708	6.4580	1.07%
2015-10-15	0	6.530	6.530	6.580	-	-	0	0	-	6.458	6.458	6.507	-	-	0	-	1.87%
2015-10-14	0	6.410	6.360	6.420	6.430	6.430	1,400	9,002	6.4300	6.339	6.290	6.349	6.359	6.359	1,416	6.3591	-1.23%
2015-10-13	0	6.490	6.460	6.510	-	-	0	0	-	6.418	6.389	6.438	-	-	0	-	0.00%
2015-10-12	0	6.490	6.490	6.540	-	-	0	0	-	6.418	6.418	6.468	-	-	0	-	4.17%
2015-10-09	0	6.230	6.210	6.270	-	-	0	0	-	6.161	6.141	6.201	-	-	0	-	0.00%
2015-10-08	0	6.230	6.180	6.230	6.240	6.240	700	4,368	6.2400	6.161	6.112	6.161	6.171	6.171	708	6.1711	-0.16%
2015-10-07	0	6.240	6.240	6.300	-	-	0	0	-	6.171	6.171	6.230	-	-	0	-	3.48%
2015-10-06	0	6.030	6.030	6.080	-	-	0	0	-	5.963	5.963	6.013	-	-	0	-	0.50%
2015-10-05	0	6.000	6.000	6.060	-	-	0	0	-	5.934	5.934	5.993	-	-	0	-	1.01%
2015-10-02	0	5.940	5.930	5.990	-	-	0	0	-	5.874	5.865	5.924	-	-	0	-	2.41%
2015-09-30	0	5.800	5.810	5.860	-	-	0	0	-	5.736	5.746	5.795	-	-	0	-	0.35%
2015-09-29	0	5.780	5.730	5.780	-	-	0	0	-	5.716	5.667	5.716	-	-	0	-	-2.69%
2015-09-25	0	5.940	5.890	5.940	-	-	0	0	-	5.874	5.825	5.874	-	-	0	-	-1.82%
2015-09-24	0	6.050	6.040	6.090	-	-	0	0	-	5.983	5.973	6.023	-	-	0	-	0.00%
2015-09-23	0	6.050	6.000	6.060	-	-	0	0	-	5.983	5.934	5.993	-	-	0	-	-1.14%
2015-09-22	0	6.120	6.060	6.120	6.140	6.140	6,300	38,682	6.1400	6.052	5.993	6.052	6.072	6.072	6,370	6.0723	-0.33%
2015-09-21	0	6.140	6.140	6.190	5.980	5.980	700	4,186	5.9800	6.072	6.072	6.122	5.914	5.914	708	5.9140	3.02%
2015-09-18	0	5.960	5.960	6.010	-	-	0	0	-	5.894	5.894	5.944	-	-	0	-	0.00%
2015-09-17	0	5.960	5.220	-	6.150	6.150	350	2,152	6.1486	5.894	5.162	-	6.082	6.082	354	6.0807	-0.67%
2015-09-16	0	6.000	5.950	6.000	6.040	6.040	700	4,228	6.0400	5.934	5.884	5.934	5.973	5.973	708	5.9734	0.00%
2015-09-15	0	6.000	5.360	-	-	-	0	0	-	5.934	5.301	-	-	-	0	-	0.00%
2015-09-14	0	6.000	5.220	6.000	-	-	0	0	-	5.934	5.162	5.934	-	-	0	-	-1.32%
2015-09-11	0	6.080	6.030	6.080	6.120	6.120	2,100	12,852	6.1200	6.013	5.963	6.013	6.052	6.052	2,123	6.0525	-1.94%
2015-09-10	0	6.200	6.140	6.190	-	-	0	0	-	6.132	6.072	6.122	-	-	0	-	-0.16%
2015-09-09	0	6.210	6.210	6.260	6.170	6.170	700	4,319	6.1700	6.141	6.141	6.191	6.102	6.102	708	6.1019	1.80%
2015-09-08	0	6.100	6.100	6.150	-	-	0	0	-	6.033	6.033	6.082	-	-	0	-	3.39%
2015-09-07	0	5.900	5.850	5.900	-	-	0	0	-	5.835	5.785	5.835	-	-	0	-	-3.28%
2015-09-04	0	6.100	6.060	6.110	-	-	0	0	-	6.033	5.993	6.043	-	-	0	-	-0.33%
2015-09-02	0	6.120	6.120	6.180	6.110	6.130	3,850	23,565	6.1208	6.052	6.052	6.112	6.043	6.062	3,893	6.0532	0.49%
2015-09-01	0	6.090	6.070	6.120	6.090	6.090	3,500	21,315	6.0900	6.023	6.003	6.052	6.023	6.023	3,539	6.0228	-3.03%
2015-08-31	0	6.280	6.280	6.340	-	-	0	0	-	6.211	6.211	6.270	-	-	0	-	3.63%
2015-08-28	0	6.060	6.000	6.050	6.000	6.060	18,900	113,634	6.0124	5.993	5.934	5.983	5.934	5.993	19,111	5.9460	6.13%
2015-08-27	0	5.710	5.710	5.760	-	-	0	0	-	5.647	5.647	5.696	-	-	0	-	8.14%
2015-08-26	0	5.280	5.240	5.290	5.400	5.720	10,150	57,130	5.6286	5.222	5.182	5.232	5.340	5.657	10,263	5.5665	-5.88%
2015-08-25	0	5.610	5.610	5.660	5.450	5.570	15,400	85,400	5.5455	5.548	5.548	5.598	5.390	5.509	15,572	5.4843	-7.88%
2015-08-24	0	6.090	6.080	6.140	6.050	6.060	7,350	44,527	6.0581	6.023	6.013	6.072	5.983	5.993	7,432	5.9913	-9.37%
2015-08-21	0	6.720	-	7.320	6.720	6.900	12,250	83,874	6.8469	6.646	-	7.239	6.646	6.824	12,387	6.7713	-4.95%
2015-08-20	0	7.070	7.000	7.060	-	-	0	0	-	6.992	6.923	6.982	-	-	0	-	-3.42%
2015-08-19	0	7.320	7.320	7.390	6.900	7.320	22,400	158,207	7.0628	7.239	7.239	7.308	6.824	7.239	22,650	6.9849	0.83%
2015-08-18	0	7.260	7.260	7.320	7.260	7.740	4,550	34,713	7.6292	7.180	7.180	7.239	7.180	7.655	4,601	7.5451	-8.10%
2015-08-17	0	7.900	7.900	7.960	7.800	7.800	700	5,460	7.8000	7.813	7.813	7.872	7.714	7.714	708	7.7139	0.13%
2015-08-14	0	7.890	7.830	7.890	7.890	7.890	350	2,761	7.8886	7.803	7.744	7.803	7.803	7.803	354	7.8015	1.15%
2015-08-13	0	7.800	7.810	7.870	7.800	7.800	700	5,460	7.8000	7.714	7.724	7.783	7.714	7.714	708	7.7139	1.04%
2015-08-12	0	7.720	7.650	7.720	7.740	7.760	21,700	168,371	7.7590	7.635	7.566	7.635	7.655	7.674	21,942	7.6734	-1.03%
2015-08-11	0	7.800	7.790	7.860	7.800	8.000	4,900	38,983	7.9557	7.714	7.704	7.773	7.714	7.912	4,955	7.8679	-2.62%
2015-08-10	0	8.010	7.930	8.000	7.990	8.020	1,400	11,217	8.0121	7.922	7.843	7.912	7.902	7.932	1,416	7.9237	6.23%
2015-08-07	0	7.540	7.550	7.610	7.440	7.440	3,500	26,040	7.4400	7.457	7.467	7.526	7.358	7.358	3,539	7.3579	3.29%
2015-08-06	0	7.300	7.290	7.350	7.290	7.300	137,900	1,006,663	7.2999	7.219	7.210	7.269	7.210	7.219	139,439	7.2194	-1.62%
2015-08-05	0	7.420	7.360	7.420	7.430	7.480	4,550	33,841	7.4376	7.338	7.279	7.338	7.348	7.397	4,601	7.3555	-1.07%
2015-08-04	0	7.500	7.450	7.510	7.150	7.500	14,350	105,784	7.3717	7.417	7.368	7.427	7.071	7.417	14,510	7.2904	6.23%
2015-08-03	0	7.060	7.060	7.130	7.000	7.010	5,950	41,660	7.0017	6.982	6.982	7.051	6.923	6.933	6,016	6.9244	-2.08%
2015-07-31	0	7.210	7.220	7.280	7.180	7.300	7,350	53,151	7.2314	7.130	7.140	7.200	7.101	7.219	7,432	7.1516	-2.83%
2015-07-30	0	7.420	7.340	7.410	7.580	7.580	350	2,653	7.5800	7.338	7.259	7.328	7.496	7.496	354	7.4964	-1.59%
2015-07-29	0	7.540	7.540	9.120	-	-	0	0	-	7.457	7.457	9.019	-	-	0	-	5.90%
2015-07-28	0	7.120	7.050	7.120	6.820	7.170	700	4,896	6.9943	7.041	6.972	7.041	6.745	7.091	708	6.9171	-3.39%
2015-07-27	0	7.370	7.310	7.370	7.960	8.000	700	5,586	7.9800	7.289	7.229	7.289	7.872	7.912	708	7.8920	-9.01%
2015-07-24	0	8.100	8.040	8.110	8.100	8.320	6,650	54,253	8.1583	8.011	7.951	8.021	8.011	8.228	6,724	8.0683	-1.58%
2015-07-23	0	8.230	8.170	8.230	8.230	8.230	1,400	11,522	8.2300	8.139	8.080	8.139	8.139	8.139	1,416	8.1392	2.87%
2015-07-22	0	8.000	7.990	8.060	7.860	7.860	2,100	16,506	7.8600	7.912	7.902	7.971	7.773	7.773	2,123	7.7733	-0.12%
2015-07-21	0	8.010	7.980	8.040	7.850	8.030	1,750	13,933	7.9617	7.922	7.892	7.951	7.763	7.941	1,770	7.8739	2.04%
2015-07-20	0	7.850	7.840	7.900	-	-	0	0	-	7.763	7.753	7.813	-	-	0	-	2.21%
2015-07-17	0	7.680	7.620	7.680	7.480	7.760	56,350	432,873	7.6819	7.595	7.536	7.595	7.397	7.674	56,979	7.5971	5.79%
2015-07-16	0	7.260	7.260	7.320	-	-	0	0	-	7.180	7.180	7.239	-	-	0	-	2.69%
2015-07-15	0	7.070	7.090	7.150	6.920	7.380	44,100	313,533	7.1096	6.992	7.012	7.071	6.844	7.299	44,592	7.0311	-7.22%
2015-07-14	0	7.620	7.600	7.620	7.760	7.760	3,500	27,160	7.7600	7.536	7.516	7.536	7.674	7.674	3,539	7.6744	-2.06%
2015-07-13	0	7.780	7.780	7.850	7.740	7.780	700	5,432	7.7600	7.694	7.694	7.763	7.655	7.694	708	7.6744	5.71%
2015-07-10	0	7.360	7.350	7.410	7.340	7.390	12,600	92,750	7.3611	7.279	7.269	7.328	7.259	7.308	12,741	7.2799	7.92%
2015-07-09	0	6.820	6.760	6.820	6.080	6.820	38,850	239,603	6.1674	6.745	6.685	6.745	6.013	6.745	39,283	6.0993	10.00%
2015-07-08	0	6.200	-	6.400	6.090	6.410	139,650	881,510	6.3123	6.132	-	6.329	6.023	6.339	141,208	6.2426	-7.60%
2015-07-07	0	6.710	6.660	6.720	6.530	6.880	76,300	506,485	6.6381	6.636	6.587	6.646	6.458	6.804	77,151	6.5648	-4.69%
2015-07-06	0	7.040	7.040	7.100	6.800	7.200	27,300	193,588	7.0911	6.962	6.962	7.022	6.725	7.121	27,605	7.0129	1.59%
2015-07-03	0	6.930	6.880	6.940	6.930	7.250	69,300	492,509	7.1069	6.854	6.804	6.863	6.854	7.170	70,073	7.0285	-7.60%
2015-07-02	0	7.500	7.500	7.550	7.400	8.130	25,200	196,493	7.7973	7.417	7.417	7.467	7.318	8.040	25,481	7.7113	-12.38%
2015-06-30	0	8.560	8.490	8.560	7.600	8.610	80,500	660,404	8.2038	8.466	8.396	8.466	7.516	8.515	81,398	8.1133	5.55%
2015-06-29	0	8.110	8.110	8.180	8.070	8.590	28,450	235,163	8.2658	8.021	8.021	8.090	7.981	8.495	28,767	8.1746	-4.70%
2015-06-26	0	8.510	8.440	8.510	8.490	8.890	37,800	325,335	8.6067	8.416	8.347	8.416	8.396	8.792	38,222	8.5118	-9.28%
2015-06-25	0	9.380	9.350	9.370	9.750	9.800	5,950	58,065	9.7588	9.277	9.247	9.267	9.642	9.692	6,016	9.6511	-3.10%
2015-06-24	0	9.680	9.680	9.720	9.250	9.700	50,906	479,868	9.4266	9.573	9.573	9.613	9.148	9.593	51,474	9.3225	2.65%
2015-06-23	0	9.430	9.410	9.490	8.680	9.430	172,550	1,568,252	9.0887	9.326	9.306	9.385	8.584	9.326	174,475	8.9884	1.62%
2015-06-22	0	9.280	9.100	9.850	9.240	9.850	8,750	81,315	9.2931	9.178	9.000	9.741	9.138	9.741	8,848	9.1906	1.98%
2015-06-19	0	9.100	9.050	9.100	9.160	9.840	9,800	95,249	9.7193	9.000	8.950	9.000	9.059	9.731	9,909	9.6120	-7.52%
2015-06-18	0	9.840	9.760	9.840	9.760	10.10	8,400	82,719	9.8475	9.731	9.652	9.731	9.652	9.989	8,494	9.7388	-2.57%
2015-06-17	0	10.10	10.10	10.18	9.730	9.970	31,500	310,422	9.8547	9.989	9.989	10.07	9.623	9.860	31,851	9.7459	1.41%
2015-06-16	0	9.960	9.880	9.960	9.830	10.54	34,300	344,722	10.050	9.850	9.771	9.850	9.722	10.42	34,683	9.9393	-5.50%
2015-06-15	0	10.54	10.46	10.54	10.70	10.72	26,950	288,862	10.718	10.42	10.34	10.42	10.58	10.60	27,251	10.600	-2.04%
2015-06-12	0	10.76	9.030	11.00	10.70	10.76	5,950	63,749	10.714	10.64	8.930	10.88	10.58	10.64	6,016	10.596	0.37%
2015-06-11	0	10.72	10.72	10.80	10.70	11.00	9,100	98,630	10.838	10.60	10.60	10.68	10.58	10.88	9,202	10.719	0.19%
2015-06-10	0	10.70	9.030	10.70	10.70	11.00	17,500	189,994	10.857	10.58	8.930	10.58	10.58	10.88	17,695	10.737	-1.47%
2015-06-09	0	10.86	10.86	10.94	10.86	11.02	11,900	130,956	11.005	10.74	10.74	10.82	10.74	10.90	12,033	10.883	-1.81%
2015-06-08	0	11.06	10.98	11.08	10.92	11.16	34,300	380,436	11.091	10.94	10.86	10.96	10.80	11.04	34,683	10.969	2.03%
2015-06-05	0	10.84	10.86	10.96	10.68	10.90	88,200	953,477	10.810	10.72	10.74	10.84	10.56	10.78	89,184	10.691	3.24%
2015-06-04	0	10.50	10.50	10.60	10.16	12.00	227,150	2,395,099	10.544	10.38	10.38	10.48	10.05	11.87	229,684	10.428	-1.87%
2015-06-03	0	10.70	10.70	10.80	10.58	10.58	350	3,703	10.580	10.58	10.58	10.68	10.46	10.46	354	10.463	-1.11%
2015-06-02	0	10.82	10.74	10.82	10.50	10.82	123,200	1,318,142	10.699	10.70	10.62	10.70	10.38	10.70	124,575	10.581	3.05%
2015-06-01	0	10.50	10.50	10.52	10.10	10.44	105,000	1,071,490	10.205	10.38	10.38	10.40	9.989	10.32	106,171	10.092	4.58%
2015-05-29	0	10.04	9.970	10.06	9.610	11.00	78,400	756,710	9.6519	9.929	9.860	9.949	9.504	10.88	79,275	9.5454	-7.89%
2015-05-28	0	10.90	10.90	-	10.08	10.84	25,200	261,639	10.383	10.78	10.78	-	9.969	10.72	25,481	10.268	0.55%
2015-05-27	0	10.84	10.80	10.84	10.84	10.94	138,550	1,512,641	10.918	10.72	10.68	10.72	10.72	10.82	140,096	10.797	0.00%
2015-05-26	0	10.84	10.74	10.84	10.68	10.88	45,800	491,528	10.732	10.72	10.62	10.72	10.56	10.76	46,311	10.614	8.62%
2015-05-22	0	9.980	9.980	10.06	9.860	10.04	12,950	128,880	9.9521	9.870	9.870	9.949	9.751	9.929	13,094	9.8423	2.57%
2015-05-21	0	9.730	9.730	9.800	9.620	9.700	8,750	84,847	9.6968	9.623	9.623	9.692	9.514	9.593	8,848	9.5898	1.14%
2015-05-20	0	9.620	9.600	9.630	9.530	9.660	4,900	47,113	9.6149	9.514	9.494	9.524	9.425	9.553	4,955	9.5088	1.48%
2015-05-19	0	9.480	9.230	-	9.230	9.530	148,150	1,403,805	9.4756	9.375	9.128	-	9.128	9.425	149,803	9.3710	2.71%
2015-05-18	0	9.230	9.150	9.230	9.200	9.260	23,100	213,780	9.2545	9.128	9.049	9.128	9.098	9.158	23,358	9.1524	-0.22%
2015-05-15	0	9.250	9.030	-	9.250	9.270	12,250	113,347	9.2528	9.148	8.930	-	9.148	9.168	12,387	9.1507	-0.32%
2015-05-14	0	9.280	9.280	9.360	9.280	9.280	5,250	48,720	9.2800	9.178	9.178	9.257	9.178	9.178	5,309	9.1776	-0.96%
2015-05-13	0	9.370	9.280	9.360	9.390	10.00	44,100	424,343	9.6223	9.267	9.178	9.257	9.286	9.890	44,592	9.5161	0.11%
2015-05-12	0	9.360	9.340	9.420	9.360	9.390	1,750	16,415	9.3800	9.257	9.237	9.316	9.257	9.286	1,770	9.2765	1.85%
2015-05-11	0	9.190	9.150	9.230	9.040	9.190	158,900	1,420,849	8.9418	9.089	9.049	9.128	8.940	9.089	160,673	8.8431	2.57%
2015-05-08	0	8.960	8.950	8.990	8.560	8.960	38,500	338,943	8.8037	8.861	8.851	8.891	8.466	8.861	38,930	8.7066	4.43%
2015-05-07	0	8.580	8.570	8.640	8.560	8.990	38,850	343,392	8.8389	8.485	8.475	8.545	8.466	8.891	39,283	8.7414	-9.97%
2015-05-06	0	9.530	9.000	-	9.340	9.530	54,600	519,116	9.5076	9.425	8.901	-	9.237	9.425	55,209	9.4027	-0.63%
2015-05-05	0	9.590	9.510	9.590	9.700	10.00	5,250	51,450	9.8000	9.484	9.405	9.484	9.593	9.890	5,309	9.6919	-1.94%
2015-05-04	0	9.780	9.710	9.790	9.520	9.800	4,900	47,145	9.6214	9.672	9.603	9.682	9.415	9.692	4,955	9.5153	0.72%
2015-04-30	0	9.710	9.640	9.720	9.660	9.790	11,215	109,643	9.7765	9.603	9.534	9.613	9.553	9.682	11,340	9.6686	0.41%
2015-04-29	0	9.670	9.590	9.670	9.360	9.690	36,400	345,233	9.4844	9.563	9.484	9.563	9.257	9.583	36,806	9.3798	-0.10%
2015-04-28	0	9.680	9.590	9.670	9.570	10.00	27,700	271,539	9.8029	9.573	9.484	9.563	9.464	9.890	28,009	9.6947	-1.43%
2015-04-27	0	9.820	9.790	-	9.610	9.820	24,850	240,982	9.6975	9.712	9.682	-	9.504	9.712	25,127	9.5905	3.81%
2015-04-24	0	9.460	9.470	9.550	9.100	9.450	21,000	196,469	9.3557	9.356	9.366	9.445	9.000	9.346	21,234	9.2524	3.05%
2015-04-23	0	9.180	9.100	9.170	9.170	9.240	293,489	2,673,019	9.1077	9.079	9.000	9.069	9.069	9.138	296,763	9.0072	-0.22%
2015-04-22	0	9.200	9.190	9.260	9.080	9.200	8,400	76,860	9.1500	9.098	9.089	9.158	8.980	9.098	8,494	9.0490	0.33%
2015-04-21	0	9.170	9.170	9.240	8.950	9.310	92,050	831,932	9.0378	9.069	9.069	9.138	8.851	9.207	93,077	8.9381	-1.19%
2015-04-20	0	9.280	9.200	9.280	9.140	9.660	886,550	8,299,200	9.3612	9.178	9.098	9.178	9.039	9.553	896,441	9.2579	1.75%
2015-04-17	0	9.120	9.050	9.120	9.120	9.120	10,150	92,568	9.1200	9.019	8.950	9.019	9.019	9.019	10,263	9.0194	6.05%
2015-04-16	0	8.600	8.590	8.660	8.550	8.600	1,750	15,025	8.5857	8.505	8.495	8.564	8.456	8.505	1,770	8.4910	3.74%
2015-04-15	0	8.290	8.210	8.280	8.370	8.370	1,400	11,718	8.3700	8.199	8.119	8.189	8.278	8.278	1,416	8.2776	1.34%
2015-04-14	0	8.180	-	-	8.130	8.340	6,300	51,719	8.2094	8.090	-	-	8.040	8.248	6,370	8.1188	2.38%
2015-04-13	0	7.990	-	-	7.750	7.990	260,239	2,088,996	8.0272	7.902	-	-	7.664	7.902	263,142	7.9387	3.77%
2015-04-10	0	7.700	-	-	7.600	7.780	668,339	5,146,260	7.7001	7.615	-	-	7.516	7.694	675,796	7.6151	0.79%
2015-04-09	0	7.640	7.640	7.700	7.510	7.710	30,800	234,426	7.6112	7.556	7.556	7.615	7.427	7.625	31,144	7.5273	-1.67%
2015-04-08	0	7.770	7.730	7.800	7.500	7.770	152,056	1,171,234	7.7026	7.684	7.645	7.714	7.417	7.684	153,752	7.6177	4.02%
2015-04-02	0	7.470	7.410	7.470	7.370	7.500	89,146	664,924	7.4588	7.388	7.328	7.388	7.289	7.417	90,141	7.3765	-0.42%
2015-04-01	0	7.550	7.490	7.550	7.470	7.550	27,701	208,637	7.5317	7.418	7.359	7.418	7.340	7.418	28,192	7.4005	2.72%
2015-03-31	0	7.350	7.330	-	7.340	7.500	25,636	190,071	7.4142	7.222	7.202	-	7.212	7.369	26,091	7.2850	-1.21%
2015-03-30	0	7.440	7.410	7.470	7.410	7.440	5,250	39,049	7.4379	7.310	7.281	7.340	7.281	7.310	5,343	7.3082	5.23%
2015-03-27	0	7.070	7.080	7.140	-	-	0	0	-	6.947	6.957	7.016	-	-	0	-	0.28%
2015-03-26	0	7.050	7.000	7.060	7.070	7.100	1,750	12,390	7.0800	6.927	6.878	6.937	6.947	6.976	1,781	6.9566	1.15%
2015-03-25	0	6.970	6.910	6.970	6.950	7.040	460,950	3,228,813	7.0047	6.848	6.790	6.848	6.829	6.917	469,128	6.8826	-0.99%
2015-03-24	0	7.040	7.000	7.040	7.000	7.040	1,750	12,278	7.0160	6.917	6.878	6.917	6.878	6.917	1,781	6.8937	1.29%
2015-03-23	0	6.950	6.900	6.950	6.950	6.950	700	4,865	6.9500	6.829	6.780	6.829	6.829	6.829	712	6.8288	2.06%
2015-03-20	0	6.810	6.760	6.810	-	-	0	0	-	6.691	6.642	6.691	-	-	0	-	-0.15%
2015-03-19	0	6.820	6.760	6.820	6.860	6.860	350	2,401	6.8600	6.701	6.642	6.701	6.740	6.740	356	6.7404	3.81%
2015-03-18	0	6.570	6.560	6.620	6.550	6.550	6,300	41,265	6.5500	6.455	6.446	6.505	6.436	6.436	6,412	6.4358	2.02%
2015-03-17	0	6.440	6.440	6.500	-	-	0	0	-	6.328	6.328	6.387	-	-	0	-	3.37%
2015-03-16	0	6.230	6.230	6.290	-	-	0	0	-	6.121	6.121	6.180	-	-	0	-	2.30%
2015-03-13	0	6.090	6.090	6.150	-	-	0	0	-	5.984	5.984	6.043	-	-	0	-	1.00%
2015-03-12	0	6.030	6.030	6.090	-	-	0	0	-	5.925	5.925	5.984	-	-	0	-	0.50%
2015-03-11	0	6.000	5.980	6.030	-	-	0	0	-	5.895	5.876	5.925	-	-	0	-	0.00%
2015-03-10	0	6.000	5.980	6.040	-	-	0	0	-	5.895	5.876	5.935	-	-	0	-	0.00%
2015-03-09	0	6.000	6.000	6.060	6.000	6.000	35,000	210,000	6.0000	5.895	5.895	5.954	5.895	5.895	35,621	5.8954	0.67%
2015-03-06	0	5.960	5.940	6.000	-	-	0	0	-	5.856	5.836	5.895	-	-	0	-	0.00%
2015-03-05	0	5.960	5.930	5.980	-	-	0	0	-	5.856	5.827	5.876	-	-	0	-	0.00%
2015-03-04	0	5.960	5.800	-	5.960	5.960	351,750	2,103,416	5.9799	5.856	5.699	-	5.856	5.856	357,991	5.8756	-1.16%
2015-03-03	0	6.030	5.980	6.030	6.050	6.050	350	2,117	6.0486	5.925	5.876	5.925	5.945	5.945	356	5.9431	-1.15%
2015-03-02	0	6.100	6.090	6.140	6.040	6.130	5,600	33,988	6.0693	5.994	5.984	6.033	5.935	6.023	5,699	5.9635	1.16%
2015-02-27	0	6.030	6.020	6.080	-	-	0	0	-	5.925	5.915	5.974	-	-	0	-	0.33%
2015-02-26	0	6.010	6.010	6.070	-	-	0	0	-	5.905	5.905	5.964	-	-	0	-	2.39%
2015-02-25	0	5.870	5.820	5.870	-	-	0	0	-	5.768	5.719	5.768	-	-	0	-	0.00%
2015-02-24	0	5.870	5.820	5.870	-	-	0	0	-	5.768	5.719	5.768	-	-	0	-	-0.51%
2015-02-23	0	5.900	5.850	5.900	-	-	0	0	-	5.797	5.748	5.797	-	-	0	-	-0.51%
2015-02-18	0	5.930	-	-	-	-	0	0	-	5.827	-	-	-	-	0	-	0.17%
2015-02-17	0	5.920	5.920	5.970	-	-	0	0	-	5.817	5.817	5.866	-	-	0	-	0.85%
2015-02-16	0	5.870	5.870	5.900	-	-	0	0	-	5.768	5.768	5.797	-	-	0	-	1.03%
2015-02-13	0	5.810	5.810	5.860	5.810	5.860	30,100	174,986	5.8135	5.709	5.709	5.758	5.709	5.758	30,634	5.7121	1.22%
2015-02-12	0	5.740	5.750	5.800	-	-	0	0	-	5.640	5.650	5.699	-	-	0	-	1.06%
2015-02-11	0	5.680	5.690	5.740	-	-	0	0	-	5.581	5.591	5.640	-	-	0	-	0.53%
2015-02-10	0	5.650	5.650	5.700	-	-	0	0	-	5.552	5.552	5.601	-	-	0	-	2.36%
2015-02-09	0	5.520	5.520	5.570	5.520	5.520	7,000	38,640	5.5200	5.424	5.424	5.473	5.424	5.424	7,124	5.4238	-0.90%
2015-02-06	0	5.570	5.520	5.570	-	-	0	0	-	5.473	5.424	5.473	-	-	0	-	-2.62%
2015-02-05	0	5.720	5.670	5.720	-	-	0	0	-	5.620	5.571	5.620	-	-	0	-	-1.21%
2015-02-04	0	5.790	5.780	5.830	-	-	0	0	-	5.689	5.679	5.728	-	-	0	-	0.00%
2015-02-03	0	5.790	5.790	5.840	5.780	5.800	8,350	48,423	5.7992	5.689	5.689	5.738	5.679	5.699	8,498	5.6981	1.22%
2015-02-02	0	5.720	5.670	5.720	-	-	0	0	-	5.620	5.571	5.620	-	-	0	-	-3.05%
2015-01-30	0	5.900	5.850	5.910	5.950	5.950	3,500	20,825	5.9500	5.797	5.748	5.807	5.846	5.846	3,562	5.8463	-3.75%
2015-01-29	0	6.130	6.070	6.130	-	-	0	0	-	6.023	5.964	6.023	-	-	0	-	-0.33%
2015-01-28	0	6.150	6.100	6.160	6.140	6.240	126,000	780,080	6.1911	6.043	5.994	6.053	6.033	6.131	128,235	6.0832	-0.81%
2015-01-27	0	6.200	6.190	6.250	-	-	0	0	-	6.092	6.082	6.141	-	-	0	-	0.49%
2015-01-26	0	6.170	6.170	6.220	-	-	0	0	-	6.062	6.062	6.112	-	-	0	-	1.48%
2015-01-23	0	6.080	6.090	6.140	6.070	6.070	2,450	14,871	6.0698	5.974	5.984	6.033	5.964	5.964	2,493	5.9640	-0.49%
2015-01-22	0	6.110	6.110	6.160	-	-	0	0	-	6.003	6.003	6.053	-	-	0	-	0.66%
2015-01-21	0	6.070	6.070	6.120	-	-	0	0	-	5.964	5.964	6.013	-	-	0	-	3.41%
2015-01-20	0	5.870	5.860	5.920	5.760	5.760	15,400	88,704	5.7600	5.768	5.758	5.817	5.660	5.660	15,673	5.6596	2.26%
2015-01-19	0	5.740	5.740	5.790	5.650	5.740	5,250	29,820	5.6800	5.640	5.640	5.689	5.552	5.640	5,343	5.5810	-6.06%
2015-01-16	0	6.110	6.110	6.160	-	-	0	0	-	6.003	6.003	6.053	-	-	0	-	1.33%
2015-01-15	0	6.030	6.030	6.090	-	-	0	0	-	5.925	5.925	5.984	-	-	0	-	2.03%
2015-01-14	0	5.910	5.860	5.910	5.910	5.910	4,200	24,822	5.9100	5.807	5.758	5.807	5.807	5.807	4,275	5.8070	0.17%
2015-01-13	0	5.900	5.900	5.950	5.900	5.900	2,100	12,390	5.9000	5.797	5.797	5.846	5.797	5.797	2,137	5.7971	-0.17%
2015-01-12	0	5.910	5.860	5.910	-	-	0	0	-	5.807	5.758	5.807	-	-	0	-	-1.99%
2015-01-09	0	6.030	5.980	6.030	-	-	0	0	-	5.925	5.876	5.925	-	-	0	-	-0.66%
2015-01-08	0	6.070	6.010	6.070	-	-	0	0	-	5.964	5.905	5.964	-	-	0	-	-2.25%
2015-01-07	0	6.210	6.180	6.230	6.210	6.210	4,900	30,429	6.2100	6.102	6.072	6.121	6.102	6.102	4,987	6.1017	1.14%
2015-01-06	0	6.140	6.140	6.190	-	-	0	0	-	6.033	6.033	6.082	-	-	0	-	1.82%
2015-01-05	0	6.030	5.980	6.030	6.050	6.050	4,900	29,645	6.0500	5.925	5.876	5.925	5.945	5.945	4,987	5.9445	0.17%
2015-01-02	0	6.020	6.010	6.070	5.990	6.020	9,800	58,803	6.0003	5.915	5.905	5.964	5.886	5.915	9,974	5.8957	2.03%
2014-12-31	0	5.900	-	-	5.900	5.980	6,300	37,513	5.9544	5.797	-	-	5.797	5.876	6,412	5.8506	0.17%
2014-12-30	0	5.890	5.840	5.890	-	-	0	0	-	5.787	5.738	5.787	-	-	0	-	-0.84%
2014-12-29	0	5.940	5.940	5.990	5.910	5.910	350	2,068	5.9086	5.836	5.836	5.886	5.807	5.807	356	5.8056	8.79%
2014-12-24	0	5.460	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	-1.97%
2014-12-23	0	5.570	5.530	5.580	5.650	5.770	3,500	20,069	5.7340	5.473	5.434	5.483	5.552	5.669	3,562	5.6340	-4.62%
2014-12-22	0	5.840	5.810	5.840	5.960	6.240	85,400	521,591	6.1076	5.738	5.709	5.738	5.856	6.131	86,915	6.0012	-1.68%
2014-12-19	0	5.940	5.940	5.990	-	-	0	0	-	5.836	5.836	5.886	-	-	0	-	3.85%
2014-12-18	0	5.720	5.730	5.780	-	-	0	0	-	5.620	5.630	5.679	-	-	0	-	2.51%
2014-12-17	0	5.580	5.570	5.620	5.580	5.580	8,050	44,919	5.5800	5.483	5.473	5.522	5.483	5.483	8,193	5.4827	0.00%
2014-12-16	0	5.580	5.540	5.580	5.580	5.580	10,150	56,637	5.5800	5.483	5.443	5.483	5.483	5.483	10,330	5.4827	0.18%
2014-12-15	0	5.570	5.520	5.570	5.400	5.580	254,450	1,402,670	5.5126	5.473	5.424	5.473	5.306	5.483	258,964	5.4165	3.53%
2014-12-12	0	5.380	5.370	5.420	-	-	0	0	-	5.286	5.276	5.326	-	-	0	-	0.00%
2014-12-11	0	5.380	5.340	5.390	5.340	5.380	262,500	1,404,550	5.3507	5.286	5.247	5.296	5.247	5.286	267,157	5.2574	2.67%
2014-12-10	0	5.240	5.230	5.280	-	-	0	0	-	5.149	5.139	5.188	-	-	0	-	5.43%
2014-12-09	0	4.970	4.970	5.010	4.970	5.200	16,450	82,649	5.0243	4.883	4.883	4.923	4.883	5.109	16,742	4.9367	-4.42%
2014-12-08	0	5.200	5.160	5.200	5.200	5.200	3,500	18,200	5.2000	5.109	5.070	5.109	5.109	5.109	3,562	5.1094	6.12%
2014-12-05	0	4.900	4.850	4.890	4.900	4.950	261,800	1,283,558	4.9028	4.815	4.765	4.805	4.815	4.864	266,445	4.8174	0.62%
2014-12-04	0	4.870	4.870	4.920	-	-	0	0	-	4.785	4.785	4.834	-	-	0	-	2.10%
2014-12-03	0	4.770	4.770	4.810	4.710	4.710	9,100	42,861	4.7100	4.687	4.687	4.726	4.628	4.628	9,261	4.6279	1.27%
2014-12-02	0	4.710	4.710	4.750	-	-	0	0	-	4.628	4.628	4.667	-	-	0	-	1.95%
2014-12-01	0	4.620	4.600	4.650	-	-	0	0	-	4.539	4.520	4.569	-	-	0	-	0.00%
2014-11-28	0	4.620	4.610	4.650	-	-	0	0	-	4.539	4.530	4.569	-	-	0	-	0.00%
2014-11-27	0	4.620	4.580	4.620	-	-	0	0	-	4.539	4.500	4.539	-	-	0	-	0.00%
2014-11-26	0	4.620	4.610	4.650	4.560	4.620	59,850	276,486	4.6196	4.539	4.530	4.569	4.481	4.539	60,912	4.5391	1.32%
2014-11-25	0	4.560	4.560	4.600	-	-	0	0	-	4.481	4.481	4.520	-	-	0	-	1.11%
2014-11-24	0	4.510	4.510	4.550	-	-	0	0	-	4.431	4.431	4.471	-	-	0	-	2.73%
2014-11-21	0	4.390	4.390	4.430	4.350	4.350	2,800	12,180	4.3500	4.313	4.313	4.353	4.274	4.274	2,850	4.2742	0.92%
2014-11-20	0	4.350	4.310	4.350	-	-	0	0	-	4.274	4.235	4.274	-	-	0	-	-0.68%
2014-11-19	0	4.380	4.340	4.380	-	-	0	0	-	4.304	4.264	4.304	-	-	0	-	-2.01%
2014-11-18	0	4.470	4.430	4.480	-	-	0	0	-	4.392	4.353	4.402	-	-	0	-	0.00%
2014-11-17	0	4.470	4.460	4.500	-	-	0	0	-	4.392	4.382	4.422	-	-	0	-	0.00%
2014-11-14	0	4.470	4.470	4.510	4.430	4.470	105,000	467,950	4.4567	4.392	4.392	4.431	4.353	4.392	106,863	4.3790	-0.89%
2014-11-13	0	4.510	4.480	4.520	-	-	0	0	-	4.431	4.402	4.441	-	-	0	-	0.00%
2014-11-12	0	4.510	4.510	4.550	4.450	4.450	586,950	2,641,327	4.5001	4.431	4.431	4.471	4.372	4.372	597,364	4.4216	1.81%
2014-11-11	0	4.430	4.390	4.430	-	-	0	0	-	4.353	4.313	4.353	-	-	0	-	-0.67%
2014-11-10	0	4.460	4.460	4.500	-	-	0	0	-	4.382	4.382	4.422	-	-	0	-	2.06%
2014-11-07	0	4.370	4.330	4.370	-	-	0	0	-	4.294	4.255	4.294	-	-	0	-	-0.91%
2014-11-06	0	4.410	4.410	4.450	4.410	4.430	70,700	311,801	4.4102	4.333	4.333	4.372	4.333	4.353	71,954	4.3333	-0.45%
2014-11-05	0	4.430	4.390	4.440	4.430	4.470	144,900	644,770	4.4498	4.353	4.313	4.363	4.353	4.392	147,471	4.3722	0.68%
2014-11-04	0	4.400	4.390	4.430	4.400	4.400	70,000	308,000	4.4000	4.323	4.313	4.353	4.323	4.323	71,242	4.3233	2.56%
2014-11-03	0	4.290	4.280	4.320	4.280	4.300	1,201,900	5,155,395	4.2894	4.215	4.205	4.245	4.205	4.225	1,223,224	4.2146	0.23%
2014-10-31	0	4.280	4.280	4.320	-	-	0	0	-	4.205	4.205	4.245	-	-	0	-	0.00%
2014-10-30	0	4.280	4.280	4.300	-	-	0	0	-	4.205	4.205	4.225	-	-	0	-	1.66%
2014-10-29	0	4.210	4.210	4.240	4.200	4.200	210,000	882,000	4.2000	4.137	4.137	4.166	4.127	4.127	213,726	4.1268	1.45%
2014-10-28	0	4.150	4.150	4.190	-	-	0	0	-	4.078	4.078	4.117	-	-	0	-	3.49%
2014-10-27	0	4.010	4.010	4.050	4.010	4.010	3,500	14,035	4.0100	3.940	3.940	3.979	3.940	3.940	3,562	3.9401	-0.99%
2014-10-24	0	4.050	4.010	4.050	-	-	0	0	-	3.979	3.940	3.979	-	-	0	-	-0.25%
2014-10-23	0	4.060	4.020	4.060	-	-	0	0	-	3.989	3.950	3.989	-	-	0	-	-0.73%
2014-10-22	0	4.090	4.050	4.090	-	-	0	0	-	4.019	3.979	4.019	-	-	0	-	-0.97%
2014-10-21	0	4.130	4.090	4.130	-	-	0	0	-	4.058	4.019	4.058	-	-	0	-	-0.72%
2014-10-20	0	4.160	4.120	4.160	-	-	0	0	-	4.087	4.048	4.087	-	-	0	-	0.00%
2014-10-17	0	4.160	4.120	4.160	-	-	0	0	-	4.087	4.048	4.087	-	-	0	-	0.00%
2014-10-16	0	4.160	4.120	4.160	-	-	0	0	-	4.087	4.048	4.087	-	-	0	-	0.00%
2014-10-15	0	4.160	4.140	4.180	-	-	0	0	-	4.087	4.068	4.107	-	-	0	-	0.00%
2014-10-14	0	4.160	4.160	4.200	4.160	4.160	45,150	187,824	4.1600	4.087	4.087	4.127	4.087	4.087	45,951	4.0875	-0.48%
2014-10-13	0	4.180	4.170	4.210	4.180	4.190	450,350	1,884,550	4.1846	4.107	4.097	4.137	4.107	4.117	458,340	4.1117	-1.18%
2014-10-10	0	4.230	4.220	4.230	-	-	0	0	-	4.156	4.146	4.156	-	-	0	-	0.00%
2014-10-09	0	4.230	4.250	4.260	-	-	0	0	-	4.156	4.176	4.186	-	-	0	-	0.00%
2014-10-08	0	4.230	4.200	4.240	4.230	4.230	145,250	611,397	4.2093	4.156	4.127	4.166	4.156	4.156	147,827	4.1359	0.00%
2014-10-07	0	4.230	4.230	4.280	-	-	0	0	-	4.156	4.156	4.205	-	-	0	-	1.20%
2014-10-06	0	4.180	4.190	4.230	-	-	0	0	-	4.107	4.117	4.156	-	-	0	-	0.48%
2014-10-03	0	4.160	4.160	4.200	4.160	4.160	2,100	8,736	4.1600	4.087	4.087	4.127	4.087	4.087	2,137	4.0875	0.48%
2014-09-30	0	4.140	4.110	4.150	-	-	0	0	-	4.068	4.038	4.078	-	-	0	-	0.00%
2014-09-29	0	4.140	4.110	4.150	4.140	4.140	70,000	289,800	4.1400	4.068	4.038	4.078	4.068	4.068	71,242	4.0678	0.49%
2014-09-26	0	4.120	4.090	4.130	-	-	0	0	-	4.048	4.019	4.058	-	-	0	-	0.00%
2014-09-25	0	4.120	4.080	4.120	4.130	4.130	70,000	289,100	4.1300	4.048	4.009	4.048	4.058	4.058	71,242	4.0580	1.98%
2014-09-24	0	4.040	4.040	4.080	-	-	0	0	-	3.970	3.970	4.009	-	-	0	-	2.80%
2014-09-23	0	3.930	3.930	3.970	3.910	3.910	44,800	175,168	3.9100	3.861	3.861	3.901	3.842	3.842	45,595	3.8418	-0.25%
2014-09-22	0	3.940	3.900	3.940	-	-	0	0	-	3.871	3.832	3.871	-	-	0	-	-1.01%
2014-09-19	0	3.980	3.970	4.010	-	-	0	0	-	3.911	3.901	3.940	-	-	0	-	0.51%
2014-09-18	0	3.960	3.950	3.990	-	-	0	0	-	3.891	3.881	3.920	-	-	0	-	0.00%
2014-09-17	0	3.960	3.960	4.000	-	-	0	0	-	3.891	3.891	3.930	-	-	0	-	0.51%
2014-09-16	0	3.940	3.900	3.940	-	-	0	0	-	3.871	3.832	3.871	-	-	0	-	-2.23%
2014-09-15	0	4.030	4.020	4.060	-	-	0	0	-	3.960	3.950	3.989	-	-	0	-	0.00%
2014-09-12	0	4.030	4.030	4.070	-	-	0	0	-	3.960	3.960	3.999	-	-	0	-	1.51%
2014-09-11	0	3.970	3.970	4.010	3.970	4.050	280,700	1,123,535	4.0026	3.901	3.901	3.940	3.901	3.979	285,680	3.9328	-1.98%
2014-09-10	0	4.050	4.030	4.050	4.050	4.070	210,000	852,600	4.0600	3.979	3.960	3.979	3.979	3.999	213,726	3.9892	-0.25%
2014-09-08	0	4.060	4.030	4.070	4.050	4.060	144,550	586,621	4.0583	3.989	3.960	3.999	3.979	3.989	147,115	3.9875	0.50%
2014-09-05	0	4.040	4.030	4.070	4.030	4.030	350	1,410	4.0286	3.970	3.960	3.999	3.960	3.960	356	3.9583	2.54%
2014-09-04	0	3.940	3.940	3.980	-	-	0	0	-	3.871	3.871	3.911	-	-	0	-	0.51%
2014-09-03	0	3.920	3.920	3.960	-	-	0	0	-	3.852	3.852	3.891	-	-	0	-	1.29%
2014-09-02	0	3.870	3.870	3.900	-	-	0	0	-	3.803	3.803	3.832	-	-	0	-	1.84%
2014-09-01	0	3.800	3.800	3.830	-	-	0	0	-	3.734	3.734	3.763	-	-	0	-	1.06%
2014-08-29	0	3.760	3.750	3.790	-	-	0	0	-	3.694	3.685	3.724	-	-	0	-	1.35%
2014-08-28	0	3.710	3.710	3.740	-	-	0	0	-	3.645	3.645	3.675	-	-	0	-	0.00%
2014-08-27	0	3.710	3.710	3.750	-	-	0	0	-	3.645	3.645	3.685	-	-	0	-	0.00%
2014-08-26	0	3.710	3.710	3.750	3.700	3.770	509,950	1,907,115	3.7398	3.645	3.645	3.685	3.635	3.704	518,997	3.6746	-1.59%
2014-08-25	0	3.770	3.760	3.800	-	-	0	0	-	3.704	3.694	3.734	-	-	0	-	0.00%
2014-08-22	0	3.770	3.770	3.800	-	-	0	0	-	3.704	3.704	3.734	-	-	0	-	0.80%
2014-08-21	0	3.740	3.740	3.780	3.740	3.740	3,850	14,399	3.7400	3.675	3.675	3.714	3.675	3.675	3,918	3.6748	-1.32%
2014-08-20	0	3.790	3.770	3.810	-	-	0	0	-	3.724	3.704	3.744	-	-	0	-	0.00%
2014-08-19	0	3.790	3.780	3.820	-	-	0	0	-	3.724	3.714	3.753	-	-	0	-	0.00%
2014-08-18	0	3.790	3.780	3.820	-	-	0	0	-	3.724	3.714	3.753	-	-	0	-	1.34%
2014-08-15	0	3.740	3.730	3.760	-	-	0	0	-	3.675	3.665	3.694	-	-	0	-	0.00%
2014-08-14	0	3.740	3.710	3.740	-	-	0	0	-	3.675	3.645	3.675	-	-	0	-	-0.80%
2014-08-13	0	3.770	3.770	3.800	-	-	0	0	-	3.704	3.704	3.734	-	-	0	-	0.53%
2014-08-12	0	3.750	3.750	3.780	-	-	0	0	-	3.685	3.685	3.714	-	-	0	-	0.27%
2014-08-11	0	3.740	3.740	3.780	-	-	0	0	-	3.675	3.675	3.714	-	-	0	-	0.81%
2014-08-08	0	3.710	3.680	3.720	-	-	0	0	-	3.645	3.616	3.655	-	-	0	-	0.00%
2014-08-07	0	3.710	3.670	3.710	-	-	0	0	-	3.645	3.606	3.645	-	-	0	-	-0.54%
2014-08-06	0	3.730	3.740	3.770	-	-	0	0	-	3.665	3.675	3.704	-	-	0	-	0.54%
2014-08-05	0	3.710	3.720	3.750	-	-	0	0	-	3.645	3.655	3.685	-	-	0	-	0.27%
2014-08-04	0	3.700	3.690	3.730	-	-	0	0	-	3.635	3.626	3.665	-	-	0	-	0.54%
2014-08-01	0	3.680	3.640	3.680	-	-	0	0	-	3.616	3.577	3.616	-	-	0	-	-0.27%
2014-07-31	0	3.690	3.690	3.720	-	-	0	0	-	3.626	3.626	3.655	-	-	0	-	0.27%
2014-07-30	0	3.680	3.640	3.680	-	-	0	0	-	3.616	3.577	3.616	-	-	0	-	-0.27%
2014-07-29	0	3.690	3.670	3.710	3.690	3.700	590,100	2,179,569	3.6936	3.626	3.606	3.645	3.626	3.635	600,569	3.6292	1.93%
2014-07-28	0	3.620	3.630	3.660	3.620	3.620	79,800	288,876	3.6200	3.557	3.567	3.596	3.557	3.557	81,216	3.5569	1.69%
2014-07-25	0	3.560	3.560	3.600	-	-	0	0	-	3.498	3.498	3.537	-	-	0	-	1.42%
2014-07-24	0	3.510	3.520	3.550	-	-	0	0	-	3.449	3.459	3.488	-	-	0	-	0.40%
2014-07-23	0	3.600	3.600	3.640	-	-	0	0	-	3.435	3.435	3.473	-	-	0	-	0.84%
2014-07-22	0	3.570	3.570	3.600	-	-	0	0	-	3.407	3.407	3.435	-	-	0	-	0.85%
2014-07-21	0	3.540	3.510	3.550	-	-	0	0	-	3.378	3.349	3.387	-	-	0	-	-0.56%
2014-07-18	0	3.560	3.540	3.570	-	-	0	0	-	3.397	3.378	3.407	-	-	0	-	0.00%
2014-07-17	0	3.560	3.530	3.560	-	-	0	0	-	3.397	3.368	3.397	-	-	0	-	0.00%
2014-07-16	0	3.560	3.540	3.580	-	-	0	0	-	3.397	3.378	3.416	-	-	0	-	0.00%
2014-07-15	0	3.560	3.550	3.580	-	-	0	0	-	3.397	3.387	3.416	-	-	0	-	0.00%
2014-07-14	0	3.560	3.560	3.590	-	-	0	0	-	3.397	3.397	3.426	-	-	0	-	0.56%
2014-07-11	0	3.540	3.540	3.570	-	-	0	0	-	3.378	3.378	3.407	-	-	0	-	0.57%
2014-07-10	0	3.520	3.480	3.520	-	-	0	0	-	3.359	3.321	3.359	-	-	0	-	0.00%
2014-07-09	0	3.520	3.490	3.520	-	-	0	0	-	3.359	3.330	3.359	-	-	0	-	0.00%
2014-07-08	0	3.520	3.500	3.530	-	-	0	0	-	3.359	3.340	3.368	-	-	0	-	0.00%
2014-07-07	0	3.520	3.490	3.530	3.520	3.520	210,000	739,200	3.5200	3.359	3.330	3.368	3.359	3.359	220,076	3.3588	1.15%
2014-07-04	0	3.480	3.470	3.500	-	-	0	0	-	3.321	3.311	3.340	-	-	0	-	0.00%
2014-07-03	0	3.480	3.480	3.510	-	-	0	0	-	3.321	3.321	3.349	-	-	0	-	0.29%
2014-07-02	0	3.470	3.470	3.510	-	-	0	0	-	3.311	3.311	3.349	-	-	0	-	0.29%
2014-06-30	0	3.460	3.460	3.490	-	-	0	0	-	3.302	3.302	3.330	-	-	0	-	1.47%
2014-06-27	0	3.410	3.400	3.440	-	-	0	0	-	3.254	3.244	3.283	-	-	0	-	1.19%
2014-06-26	0	3.370	3.370	3.400	-	-	0	0	-	3.216	3.216	3.244	-	-	0	-	0.90%
2014-06-25	0	3.340	3.330	3.360	3.340	3.340	70,000	233,800	3.3400	3.187	3.178	3.206	3.187	3.187	73,359	3.1871	-0.60%
2014-06-24	0	3.360	3.350	3.380	-	-	0	0	-	3.206	3.197	3.225	-	-	0	-	0.00%
2014-06-23	0	3.360	3.330	3.360	-	-	0	0	-	3.206	3.178	3.206	-	-	0	-	0.00%
2014-06-20	0	3.360	3.330	3.370	-	-	0	0	-	3.206	3.178	3.216	-	-	0	-	0.00%
2014-06-19	0	3.360	3.320	3.360	-	-	0	0	-	3.206	3.168	3.206	-	-	0	-	-1.18%
2014-06-18	0	3.400	3.370	3.400	-	-	0	0	-	3.244	3.216	3.244	-	-	0	-	-0.58%
2014-06-17	0	3.420	3.400	3.430	-	-	0	0	-	3.263	3.244	3.273	-	-	0	-	0.00%
2014-06-16	0	3.420	3.420	3.450	-	-	0	0	-	3.263	3.263	3.292	-	-	0	-	0.59%
2014-06-13	0	3.400	3.410	3.440	-	-	0	0	-	3.244	3.254	3.283	-	-	0	-	0.89%
2014-06-12	0	3.370	3.370	3.400	-	-	0	0	-	3.216	3.216	3.244	-	-	0	-	0.60%
2014-06-11	0	3.350	3.350	3.390	-	-	0	0	-	3.197	3.197	3.235	-	-	0	-	0.00%
2014-06-10	0	3.350	3.350	3.390	-	-	0	0	-	3.197	3.197	3.235	-	-	0	-	0.30%
2014-06-09	0	3.340	3.320	3.350	-	-	0	0	-	3.187	3.168	3.197	-	-	0	-	0.00%
2014-06-06	0	3.340	3.310	3.350	-	-	0	0	-	3.187	3.158	3.197	-	-	0	-	0.00%
2014-06-05	0	3.340	3.330	3.370	-	-	0	0	-	3.187	3.178	3.216	-	-	0	-	0.00%
2014-06-04	0	3.340	3.310	3.340	-	-	0	0	-	3.187	3.158	3.187	-	-	0	-	-1.18%
2014-06-03	0	3.380	3.350	3.380	-	-	0	0	-	3.225	3.197	3.225	-	-	0	-	-0.29%
2014-05-30	0	3.390	3.350	3.380	-	-	0	0	-	3.235	3.197	3.225	-	-	0	-	0.00%
2014-05-29	0	3.390	3.350	3.390	-	-	0	0	-	3.235	3.197	3.235	-	-	0	-	0.00%
2014-05-28	0	3.390	3.370	3.410	-	-	0	0	-	3.235	3.216	3.254	-	-	0	-	0.00%
2014-05-27	0	3.390	3.360	3.390	3.390	3.390	3,850	13,051	3.3899	3.235	3.206	3.235	3.235	3.235	4,035	3.2347	0.00%
2014-05-26	0	3.390	3.390	3.430	-	-	0	0	-	3.235	3.235	3.273	-	-	0	-	0.59%
2014-05-23	0	3.370	3.360	3.400	-	-	0	0	-	3.216	3.206	3.244	-	-	0	-	0.00%
2014-05-22	0	3.370	3.360	3.390	-	-	0	0	-	3.216	3.206	3.235	-	-	0	-	0.00%
2014-05-21	0	3.370	3.350	3.380	-	-	0	0	-	3.216	3.197	3.225	-	-	0	-	0.00%
2014-05-20	0	3.370	3.330	3.370	-	-	0	0	-	3.216	3.178	3.216	-	-	0	-	-0.59%
2014-05-19	0	3.390	3.360	3.390	-	-	0	0	-	3.235	3.206	3.235	-	-	0	-	-0.59%
2014-05-16	0	3.410	3.400	3.430	-	-	0	0	-	3.254	3.244	3.273	-	-	0	-	0.00%
2014-05-15	0	3.410	3.400	3.430	-	-	0	0	-	3.254	3.244	3.273	-	-	0	-	0.00%
2014-05-14	0	3.410	3.420	3.450	-	-	0	0	-	3.254	3.263	3.292	-	-	0	-	0.00%
2014-05-13	0	3.410	3.410	3.440	-	-	0	0	-	3.254	3.254	3.283	-	-	0	-	0.00%
2014-05-12	0	3.410	3.410	3.450	-	-	0	0	-	3.254	3.254	3.292	-	-	0	-	1.19%
2014-05-09	0	3.370	3.340	3.380	-	-	0	0	-	3.216	3.187	3.225	-	-	0	-	0.00%
2014-05-08	0	3.370	3.350	3.390	3.370	3.370	11,900	40,103	3.3700	3.216	3.197	3.235	3.216	3.216	12,471	3.2157	0.00%
2014-05-07	0	3.370	3.360	3.380	-	-	0	0	-	3.216	3.206	3.225	-	-	0	-	0.00%
2014-05-05	0	3.370	3.370	3.400	-	-	0	0	-	3.216	3.216	3.244	-	-	0	-	0.00%
2014-05-02	0	3.370	3.340	3.370	-	-	0	0	-	3.216	3.187	3.216	-	-	0	-	0.00%
2014-04-30	0	3.370	3.350	3.390	-	-	0	0	-	3.216	3.197	3.235	-	-	0	-	0.00%
2014-04-29	0	3.370	3.370	3.410	-	-	0	0	-	3.216	3.216	3.254	-	-	0	-	0.60%
2014-04-28	0	3.350	3.320	3.350	-	-	0	0	-	3.197	3.168	3.197	-	-	0	-	-2.33%
2014-04-25	0	3.430	3.400	3.430	-	-	0	0	-	3.273	3.244	3.273	-	-	0	-	-1.72%
2014-04-24	0	3.490	3.450	3.490	-	-	0	0	-	3.330	3.292	3.330	-	-	0	-	-0.29%
2014-04-23	0	3.500	3.470	3.500	-	-	0	0	-	3.340	3.311	3.340	-	-	0	-	-0.57%
2014-04-22	0	3.520	3.490	3.520	-	-	0	0	-	3.359	3.330	3.359	-	-	0	-	-1.12%
2014-04-17	0	3.560	3.530	3.570	-	-	0	0	-	3.397	3.368	3.407	-	-	0	-	-0.56%
2014-04-16	0	3.580	3.550	3.580	-	-	0	0	-	3.416	3.387	3.416	-	-	0	-	0.00%
2014-04-15	0	3.580	3.540	3.580	-	-	0	0	-	3.416	3.378	3.416	-	-	0	-	-1.10%
2014-04-14	0	3.620	3.600	3.640	-	-	0	0	-	3.454	3.435	3.473	-	-	0	-	0.00%
2014-04-11	0	3.620	3.610	3.640	-	-	0	0	-	3.454	3.445	3.473	-	-	0	-	0.00%
2014-04-10	0	3.620	3.620	3.660	-	-	0	0	-	3.454	3.454	3.492	-	-	0	-	1.40%
2014-04-09	0	3.570	3.570	3.600	-	-	0	0	-	3.407	3.407	3.435	-	-	0	-	0.00%
2014-04-08	0	3.570	3.550	3.580	3.560	3.570	450,350	1,604,652	3.5631	3.407	3.387	3.416	3.397	3.407	471,958	3.4000	2.88%
2014-04-07	0	3.470	3.470	3.500	-	-	0	0	-	3.311	3.311	3.340	-	-	0	-	0.00%
2014-04-04	0	3.470	3.460	3.490	-	-	0	0	-	3.311	3.302	3.330	-	-	0	-	0.00%
2014-04-03	0	3.470	3.440	3.480	-	-	0	0	-	3.311	3.283	3.321	-	-	0	-	0.00%
2014-04-02	0	3.470	3.470	3.510	-	-	0	0	-	3.311	3.311	3.349	-	-	0	-	0.00%
2014-04-01	0	3.470	3.470	3.510	-	-	0	0	-	3.311	3.311	3.349	-	-	0	-	0.58%
2014-03-31	0	3.450	3.420	3.450	-	-	0	0	-	3.292	3.263	3.292	-	-	0	-	-0.58%
2014-03-28	0	3.470	3.440	3.470	-	-	0	0	-	3.311	3.283	3.311	-	-	0	-	-1.14%
2014-03-27	0	3.510	3.480	3.510	-	-	0	0	-	3.349	3.321	3.349	-	-	0	-	-0.57%
2014-03-26	0	3.530	3.510	3.550	-	-	0	0	-	3.368	3.349	3.387	-	-	0	-	0.00%
2014-03-25	0	3.530	3.530	3.560	-	-	0	0	-	3.368	3.368	3.397	-	-	0	-	1.15%
2014-03-24	0	3.490	3.490	3.530	-	-	0	0	-	3.330	3.330	3.368	-	-	0	-	1.45%
2014-03-21	0	3.440	3.440	3.470	-	-	0	0	-	3.283	3.283	3.311	-	-	0	-	1.47%
2014-03-20	0	3.390	3.360	3.390	-	-	0	0	-	3.235	3.206	3.235	-	-	0	-	-2.02%
2014-03-19	0	3.460	3.430	3.460	3.460	3.460	2,100	7,266	3.4600	3.302	3.273	3.302	3.302	3.302	2,201	3.3016	-0.29%
2014-03-18	0	3.470	3.450	3.480	-	-	0	0	-	3.311	3.292	3.321	-	-	0	-	0.00%
2014-03-17	0	3.470	3.470	3.500	-	-	0	0	-	3.311	3.311	3.340	-	-	0	-	0.29%
2014-03-14	0	3.460	3.450	3.480	-	-	0	0	-	3.302	3.292	3.321	-	-	0	-	0.00%
2014-03-13	0	3.460	3.440	3.480	3.460	3.460	275,100	951,846	3.4600	3.302	3.283	3.321	3.302	3.302	288,299	3.3016	0.00%
2014-03-12	0	3.460	3.440	3.470	-	-	0	0	-	3.302	3.283	3.311	-	-	0	-	0.00%
2014-03-11	0	3.460	3.440	3.460	-	-	0	0	-	3.302	3.283	3.302	-	-	0	-	-0.86%
2014-03-10	0	3.490	3.470	3.490	3.460	3.490	34,650	119,899	3.4603	3.330	3.311	3.330	3.302	3.330	36,312	3.3019	-4.12%
2014-03-07	0	3.640	3.610	3.640	-	-	0	0	-	3.473	3.445	3.473	-	-	0	-	0.00%
2014-03-06	0	3.640	3.640	3.660	-	-	0	0	-	3.473	3.473	3.492	-	-	0	-	0.00%
2014-03-05	0	3.640	3.620	3.640	-	-	0	0	-	3.473	3.454	3.473	-	-	0	-	-1.09%
2014-03-04	0	3.680	3.660	3.680	-	-	0	0	-	3.512	3.492	3.512	-	-	0	-	0.00%
2014-03-03	0	3.680	3.670	3.690	3.680	3.680	2,100	7,728	3.6800	3.512	3.502	3.521	3.512	3.512	2,201	3.5115	1.66%
2014-02-28	0	3.620	3.620	3.640	-	-	0	0	-	3.454	3.454	3.473	-	-	0	-	0.00%
2014-02-27	0	3.620	3.600	3.630	-	-	0	0	-	3.454	3.435	3.464	-	-	0	-	0.00%
2014-02-26	0	3.620	3.600	3.620	-	-	0	0	-	3.454	3.435	3.454	-	-	0	-	0.00%
2014-02-25	0	3.620	3.600	3.620	-	-	0	0	-	3.454	3.435	3.454	-	-	0	-	-3.98%
2014-02-24	0	3.770	3.740	3.770	-	-	0	0	-	3.597	3.569	3.597	-	-	0	-	-2.08%
2014-02-21	0	3.850	3.820	3.850	-	-	0	0	-	3.674	3.645	3.674	-	-	0	-	-1.28%
2014-02-20	0	3.900	3.870	3.900	3.920	3.920	50,750	198,940	3.9200	3.721	3.693	3.721	3.741	3.741	53,185	3.7405	-0.51%
2014-02-19	0	3.920	3.900	3.920	-	-	0	0	-	3.741	3.721	3.741	-	-	0	-	-0.25%
2014-02-18	0	3.930	3.900	3.930	3.940	3.940	7,000	27,580	3.9400	3.750	3.721	3.750	3.760	3.760	7,336	3.7596	0.26%
2014-02-17	0	3.920	3.920	3.940	-	-	0	0	-	3.741	3.741	3.760	-	-	0	-	0.77%
2014-02-14	0	3.890	3.890	3.910	-	-	0	0	-	3.712	3.712	3.731	-	-	0	-	1.04%
2014-02-13	0	3.850	3.820	3.850	-	-	0	0	-	3.674	3.645	3.674	-	-	0	-	-1.03%
2014-02-12	0	3.890	3.890	3.920	-	-	0	0	-	3.712	3.712	3.741	-	-	0	-	0.78%
2014-02-11	0	3.860	3.860	3.890	-	-	0	0	-	3.683	3.683	3.712	-	-	0	-	0.78%
2014-02-10	0	3.830	3.840	3.860	-	-	0	0	-	3.655	3.664	3.683	-	-	0	-	2.68%
2014-02-07	0	3.730	3.730	3.760	-	-	0	0	-	3.559	3.559	3.588	-	-	0	-	2.75%
2014-02-06	0	3.630	3.620	3.640	-	-	0	0	-	3.464	3.454	3.473	-	-	0	-	0.00%
2014-02-05	0	3.630	3.610	3.630	3.630	3.630	34,300	124,509	3.6300	3.464	3.445	3.464	3.464	3.464	35,946	3.4638	-1.63%
2014-02-04	0	3.690	3.660	3.690	-	-	0	0	-	3.521	3.492	3.521	-	-	0	-	-2.64%
2014-01-30	0	3.790	-	4.340	-	-	0	0	-	3.616	-	4.141	-	-	0	-	0.26%
2014-01-29	0	3.780	3.760	3.780	-	-	0	0	-	3.607	3.588	3.607	-	-	0	-	0.00%
2014-01-28	0	3.780	3.760	3.780	-	-	0	0	-	3.607	3.588	3.607	-	-	0	-	0.00%
2014-01-27	0	3.780	3.760	3.780	-	-	0	0	-	3.607	3.588	3.607	-	-	0	-	-0.53%
2014-01-24	0	3.800	3.800	3.830	-	-	0	0	-	3.626	3.626	3.655	-	-	0	-	0.53%
2014-01-23	0	3.780	3.780	3.810	-	-	0	0	-	3.607	3.607	3.636	-	-	0	-	0.00%
2014-01-22	0	3.780	3.780	3.800	3.720	3.720	1,750	6,510	3.7200	3.607	3.607	3.626	3.550	3.550	1,834	3.5497	3.28%
2014-01-21	0	3.660	3.660	3.680	-	-	0	0	-	3.492	3.492	3.512	-	-	0	-	0.83%
2014-01-20	0	3.630	3.630	3.650	3.620	3.620	5,250	19,005	3.6200	3.464	3.464	3.483	3.454	3.454	5,502	3.4543	-0.55%
2014-01-17	0	3.650	3.630	3.660	-	-	0	0	-	3.483	3.464	3.492	-	-	0	-	-1.88%
2014-01-16	0	3.720	3.710	3.730	-	-	0	0	-	3.550	3.540	3.559	-	-	0	-	0.00%
2014-01-15	0	3.720	3.720	3.740	-	-	0	0	-	3.550	3.550	3.569	-	-	0	-	0.27%
2014-01-14	0	3.710	3.710	3.730	-	-	0	0	-	3.540	3.540	3.559	-	-	0	-	0.27%
2014-01-13	0	3.700	3.680	3.710	-	-	0	0	-	3.531	3.512	3.540	-	-	0	-	-0.54%
2014-01-10	0	3.720	3.690	3.720	-	-	0	0	-	3.550	3.521	3.550	-	-	0	-	-1.33%
2014-01-09	0	3.770	3.740	3.760	-	-	0	0	-	3.597	3.569	3.588	-	-	0	-	-1.31%
2014-01-08	0	3.820	3.800	3.820	-	-	0	0	-	3.645	3.626	3.645	-	-	0	-	0.00%
2014-01-07	0	3.820	3.810	3.840	-	-	0	0	-	3.645	3.636	3.664	-	-	0	-	0.00%
2014-01-06	0	3.820	3.790	3.820	-	-	0	0	-	3.645	3.616	3.645	-	-	0	-	-3.78%
2014-01-03	0	3.970	3.950	3.970	-	-	0	0	-	3.788	3.769	3.788	-	-	0	-	-0.50%
2014-01-02	0	3.990	3.990	4.020	3.990	3.990	17,500	69,825	3.9900	3.807	3.807	3.836	3.807	3.807	18,340	3.8073	0.00%
2013-12-31	0	3.990	-	4.320	-	-	0	0	-	3.807	-	4.122	-	-	0	-	0.50%
2013-12-30	0	3.970	3.970	4.000	3.970	3.970	2,100	8,337	3.9700	3.788	3.788	3.817	3.788	3.788	2,201	3.7882	0.00%
2013-12-27	0	3.970	3.940	3.970	-	-	0	0	-	3.788	3.760	3.788	-	-	0	-	0.00%
2013-12-24	0	3.970	-	4.320	-	-	0	0	-	3.788	-	4.122	-	-	0	-	0.25%
2013-12-23	0	3.960	3.930	3.960	-	-	0	0	-	3.779	3.750	3.779	-	-	0	-	0.00%
2013-12-20	0	3.960	3.930	3.960	-	-	0	0	-	3.779	3.750	3.779	-	-	0	-	-0.75%
2013-12-19	0	3.990	3.960	3.990	-	-	0	0	-	3.807	3.779	3.807	-	-	0	-	-1.97%
2013-12-18	0	4.070	4.040	4.070	-	-	0	0	-	3.884	3.855	3.884	-	-	0	-	0.00%
2013-12-17	0	4.070	4.040	4.070	-	-	0	0	-	3.884	3.855	3.884	-	-	0	-	-0.49%
2013-12-16	0	4.090	4.060	4.090	-	-	0	0	-	3.903	3.874	3.903	-	-	0	-	-1.92%
2013-12-13	0	4.170	4.140	4.170	-	-	0	0	-	3.979	3.950	3.979	-	-	0	-	0.00%
2013-12-12	0	4.170	4.150	4.180	-	-	0	0	-	3.979	3.960	3.989	-	-	0	-	0.00%
2013-12-11	0	4.170	4.150	4.170	-	-	0	0	-	3.979	3.960	3.979	-	-	0	-	-2.11%
2013-12-10	0	4.260	4.230	4.250	-	-	0	0	-	4.065	4.036	4.055	-	-	0	-	0.00%
2013-12-09	0	4.260	4.250	4.280	-	-	0	0	-	4.065	4.055	4.084	-	-	0	-	0.00%
2013-12-06	0	4.260	4.230	4.260	-	-	0	0	-	4.065	4.036	4.065	-	-	0	-	-0.70%
2013-12-05	0	4.290	4.260	4.290	4.300	4.300	8,050	34,615	4.3000	4.094	4.065	4.094	4.103	4.103	8,436	4.1031	0.23%
2013-12-04	0	4.280	4.280	4.310	-	-	0	0	-	4.084	4.084	4.113	-	-	0	-	1.90%
2013-12-03	0	4.200	4.200	4.230	-	-	0	0	-	4.008	4.008	4.036	-	-	0	-	0.96%
2013-12-02	0	4.160	4.140	4.160	4.190	4.190	10,500	43,995	4.1900	3.970	3.950	3.970	3.998	3.998	11,004	3.9982	-1.89%
2013-11-29	0	4.240	4.240	4.270	-	-	0	0	-	4.046	4.046	4.075	-	-	0	-	1.19%
2013-11-28	0	4.190	4.180	4.210	-	-	0	0	-	3.998	3.989	4.017	-	-	0	-	0.48%
2013-11-27	0	4.170	4.170	4.200	-	-	0	0	-	3.979	3.979	4.008	-	-	0	-	1.46%
2013-11-26	0	4.110	4.110	4.140	-	-	0	0	-	3.922	3.922	3.950	-	-	0	-	0.00%
2013-11-25	0	4.110	4.110	4.130	-	-	0	0	-	3.922	3.922	3.941	-	-	0	-	0.00%
2013-11-22	0	4.110	4.090	4.110	-	-	0	0	-	3.922	3.903	3.922	-	-	0	-	-0.72%
2013-11-21	0	4.140	4.110	4.140	-	-	0	0	-	3.950	3.922	3.950	-	-	0	-	-0.48%
2013-11-20	0	4.160	4.160	4.190	-	-	0	0	-	3.970	3.970	3.998	-	-	0	-	0.97%
2013-11-19	0	4.120	4.130	4.150	-	-	0	0	-	3.931	3.941	3.960	-	-	0	-	0.24%
2013-11-18	0	4.110	4.110	4.130	4.060	4.060	200,900	815,654	4.0600	3.922	3.922	3.941	3.874	3.874	210,539	3.8741	2.75%
2013-11-15	0	4.000	4.000	4.030	-	-	0	0	-	3.817	3.817	3.845	-	-	0	-	2.30%
2013-11-14	0	3.910	3.910	3.940	-	-	0	0	-	3.731	3.731	3.760	-	-	0	-	0.51%
2013-11-13	0	3.890	3.860	3.890	-	-	0	0	-	3.712	3.683	3.712	-	-	0	-	-1.27%
2013-11-12	0	3.940	3.920	3.950	-	-	495,600	1,952,664	3.9400	3.760	3.741	3.769	-	-	519,379	3.7596	0.00%
2013-11-11	0	3.940	3.940	3.960	-	-	536,550	2,092,545	3.9000	3.760	3.760	3.779	-	-	562,293	3.7214	1.03%
2013-11-08	0	3.900	3.870	3.890	-	-	0	0	-	3.721	3.693	3.712	-	-	0	-	-1.02%
2013-11-07	0	3.940	3.910	3.930	-	-	0	0	-	3.760	3.731	3.750	-	-	0	-	-0.51%
2013-11-06	0	3.960	3.930	3.960	-	-	0	0	-	3.779	3.750	3.779	-	-	0	-	-0.50%
2013-11-05	0	3.980	3.970	4.000	-	-	0	0	-	3.798	3.788	3.817	-	-	0	-	0.00%
2013-11-04	0	3.980	3.970	3.990	-	-	0	0	-	3.798	3.788	3.807	-	-	0	-	0.00%
2013-11-01	0	3.980	3.960	3.980	-	-	0	0	-	3.798	3.779	3.798	-	-	0	-	0.00%
2013-10-31	0	3.980	3.960	3.990	-	-	0	0	-	3.798	3.779	3.807	-	-	0	-	-1.00%
2013-10-30	0	4.020	4.030	4.050	-	-	0	0	-	3.836	3.845	3.865	-	-	0	-	2.29%
2013-10-29	0	3.930	3.900	3.930	-	-	0	0	-	3.750	3.721	3.750	-	-	0	-	-1.26%
2013-10-28	0	3.980	3.980	4.000	-	-	0	0	-	3.798	3.798	3.817	-	-	0	-	0.25%
2013-10-25	0	3.970	3.950	3.970	-	-	0	0	-	3.788	3.769	3.788	-	-	0	-	-1.73%
2013-10-24	0	4.040	4.020	4.050	-	-	0	0	-	3.855	3.836	3.865	-	-	0	-	0.00%
2013-10-23	0	4.040	-	-	4.090	4.110	91,700	375,753	4.0976	3.855	-	-	3.903	3.922	96,100	3.9100	-1.70%
2013-10-22	0	4.110	4.110	4.140	-	-	0	0	-	3.922	3.922	3.950	-	-	0	-	0.24%
2013-10-21	0	4.100	4.100	4.130	-	-	0	0	-	3.912	3.912	3.941	-	-	0	-	1.49%
2013-10-18	0	4.040	4.040	4.070	-	-	0	0	-	3.855	3.855	3.884	-	-	0	-	0.00%
2013-10-17	0	4.040	4.010	4.040	-	-	0	0	-	3.855	3.826	3.855	-	-	0	-	0.00%
2013-10-16	0	4.040	4.040	4.070	4.040	4.040	3,500	14,140	4.0400	3.855	3.855	3.884	3.855	3.855	3,668	3.8550	-2.42%
2013-10-15	0	4.140	4.140	4.160	-	-	0	0	-	3.950	3.950	3.970	-	-	0	-	2.22%
2013-10-11	0	4.050	4.040	4.070	-	-	0	0	-	3.865	3.855	3.884	-	-	0	-	0.75%
2013-10-10	0	4.020	4.010	4.040	-	-	0	0	-	3.836	3.826	3.855	-	-	0	-	0.00%
2013-10-09	0	4.020	4.020	4.050	-	-	0	0	-	3.836	3.836	3.865	-	-	0	-	0.50%
2013-10-08	0	4.000	4.000	4.030	-	-	0	0	-	3.817	3.817	3.845	-	-	0	-	1.27%
2013-10-07	0	3.950	3.930	3.960	-	-	0	0	-	3.769	3.750	3.779	-	-	0	-	-0.25%
2013-10-04	0	3.960	3.950	3.980	-	-	0	0	-	3.779	3.769	3.798	-	-	0	-	0.25%
2013-10-03	0	3.950	3.950	3.970	-	-	0	0	-	3.769	3.769	3.788	-	-	0	-	0.51%
2013-10-02	0	3.930	3.900	3.930	-	-	0	0	-	3.750	3.721	3.750	-	-	0	-	-0.25%
2013-09-30	0	3.940	3.950	3.970	-	-	0	0	-	3.760	3.769	3.788	-	-	0	-	0.25%
2013-09-27	0	3.930	3.910	3.930	-	-	0	0	-	3.750	3.731	3.750	-	-	0	-	-0.51%
2013-09-26	0	3.950	3.920	3.950	3.950	4.030	13,650	54,505	3.9930	3.769	3.741	3.769	3.769	3.845	14,305	3.8102	-2.71%
2013-09-25	0	4.060	4.030	4.060	-	-	0	0	-	3.874	3.845	3.874	-	-	0	-	-0.98%
2013-09-24	0	4.100	4.080	4.100	-	-	0	0	-	3.912	3.893	3.912	-	-	0	-	-0.97%
2013-09-23	0	4.140	4.130	4.160	-	-	0	0	-	3.950	3.941	3.970	-	-	0	-	0.00%
2013-09-19	0	4.140	4.110	4.140	4.160	4.160	5,250	21,840	4.1600	3.950	3.922	3.950	3.970	3.970	5,502	3.9695	2.22%
2013-09-18	0	4.050	4.030	4.050	-	-	0	0	-	3.865	3.845	3.865	-	-	0	-	-0.74%
2013-09-17	0	4.080	4.060	4.080	4.080	4.080	100,800	411,264	4.0800	3.893	3.874	3.893	3.893	3.893	105,636	3.8932	-1.92%
2013-09-16	0	4.160	4.140	4.160	4.160	4.160	100,100	416,416	4.1600	3.970	3.950	3.970	3.970	3.970	104,903	3.9695	-0.48%
2013-09-13	0	4.180	4.170	4.190	-	-	0	0	-	3.989	3.979	3.998	-	-	0	-	0.00%
2013-09-12	0	4.180	4.160	4.190	-	-	0	0	-	3.989	3.970	3.998	-	-	0	-	0.00%
2013-09-11	0	4.180	4.170	4.200	4.180	4.180	4,200	17,556	4.1800	3.989	3.979	4.008	3.989	3.989	4,402	3.9886	1.95%
2013-09-10	0	4.100	4.100	4.130	-	-	0	0	-	3.912	3.912	3.941	-	-	0	-	2.76%
2013-09-09	0	3.990	3.990	4.020	-	-	0	0	-	3.807	3.807	3.836	-	-	0	-	2.31%
2013-09-06	0	3.900	3.900	3.920	3.840	3.840	5,950	22,848	3.8400	3.721	3.721	3.741	3.664	3.664	6,235	3.6642	0.52%
2013-09-05	0	3.880	3.860	3.880	-	-	0	0	-	3.702	3.683	3.702	-	-	0	-	0.00%
2013-09-04	0	3.880	3.880	3.910	-	-	0	0	-	3.702	3.702	3.731	-	-	0	-	0.00%
2013-09-03	0	3.880	3.880	3.910	-	-	0	0	-	3.702	3.702	3.731	-	-	0	-	0.78%
2013-09-02	0	3.850	3.850	3.870	-	-	0	0	-	3.674	3.674	3.693	-	-	0	-	1.05%
2013-08-30	0	3.810	3.810	3.840	-	-	0	0	-	3.636	3.636	3.664	-	-	0	-	0.00%
2013-08-29	0	3.810	3.800	3.830	-	-	0	0	-	3.636	3.626	3.655	-	-	0	-	0.00%
2013-08-28	0	3.810	3.810	3.840	-	-	0	0	-	3.636	3.636	3.664	-	-	0	-	0.00%
2013-08-27	0	3.810	3.810	3.830	-	-	0	0	-	3.636	3.636	3.655	-	-	0	-	1.33%
2013-08-26	0	3.760	3.760	3.780	-	-	0	0	-	3.588	3.588	3.607	-	-	0	-	1.35%
2013-08-23	0	3.710	3.690	3.710	-	-	0	0	-	3.540	3.521	3.540	-	-	0	-	-1.07%
2013-08-22	0	3.750	3.740	3.770	-	-	0	0	-	3.578	3.569	3.597	-	-	0	-	0.00%
2013-08-21	0	3.750	3.730	3.760	-	-	0	0	-	3.578	3.559	3.588	-	-	0	-	0.00%
2013-08-20	0	3.750	3.720	3.750	-	-	0	0	-	3.578	3.550	3.578	-	-	0	-	-0.27%
2013-08-19	0	3.760	3.740	3.760	-	-	0	0	-	3.588	3.569	3.588	-	-	0	-	-0.53%
2013-08-16	0	3.780	3.770	3.790	3.780	3.860	35,000	134,540	3.8440	3.607	3.597	3.616	3.607	3.683	36,679	3.6680	-1.05%
2013-08-15	0	3.820	3.800	3.820	-	-	0	0	-	3.645	3.626	3.645	-	-	0	-	0.00%
2013-08-13	0	3.820	3.820	3.850	-	-	0	0	-	3.645	3.645	3.674	-	-	0	-	0.79%
2013-08-12	0	3.790	3.790	3.820	-	-	0	0	-	3.616	3.616	3.645	-	-	0	-	2.16%
2013-08-09	0	3.710	3.690	3.710	-	-	0	0	-	3.540	3.521	3.540	-	-	0	-	-0.27%
2013-08-08	0	3.720	3.700	3.730	-	-	0	0	-	3.550	3.531	3.559	-	-	0	-	-0.27%
2013-08-07	0	3.730	3.700	3.730	3.750	3.780	220,850	831,736	3.7661	3.559	3.531	3.559	3.578	3.607	231,446	3.5936	-0.27%
2013-08-06	0	3.740	3.740	3.760	-	-	0	0	-	3.569	3.569	3.588	-	-	0	-	0.54%
2013-08-05	0	3.720	3.720	3.740	-	-	0	0	-	3.550	3.550	3.569	-	-	0	-	0.27%
2013-08-02	0	3.710	3.680	3.710	3.740	3.750	65,450	245,203	3.7464	3.540	3.512	3.540	3.569	3.578	68,590	3.5749	0.82%
2013-08-01	0	3.680	3.690	3.710	-	-	0	0	-	3.512	3.521	3.540	-	-	0	-	2.22%
2013-07-31	0	3.600	3.580	3.600	-	-	0	0	-	3.435	3.416	3.435	-	-	0	-	0.00%
2013-07-30	0	3.600	3.590	3.610	-	-	0	0	-	3.435	3.426	3.445	-	-	0	-	0.00%
2013-07-29	0	3.600	3.580	3.600	3.600	3.620	36,050	130,067	3.6080	3.435	3.416	3.435	3.435	3.454	37,780	3.4428	-2.17%
2013-07-26	0	3.680	3.660	3.690	3.660	3.680	35,000	128,310	3.6660	3.512	3.492	3.521	3.492	3.512	36,679	3.4982	0.00%
2013-07-25	0	3.680	3.650	3.680	3.700	3.700	8,050	29,785	3.7000	3.512	3.483	3.512	3.531	3.531	8,436	3.5306	-0.28%
2013-07-24	0	3.750	3.730	3.760	-	-	0	0	-	3.521	3.503	3.531	-	-	0	-	0.00%
2013-07-23	0	3.750	3.760	3.780	-	-	0	0	-	3.521	3.531	3.549	-	-	0	-	3.31%
2013-07-22	0	3.630	3.610	3.630	-	-	0	0	-	3.409	3.390	3.409	-	-	0	-	0.00%
2013-07-19	0	3.630	3.610	3.630	3.710	3.710	5,250	19,477	3.7099	3.409	3.390	3.409	3.484	3.484	5,591	3.4837	-2.16%
2013-07-18	0	3.710	3.680	3.710	-	-	0	0	-	3.484	3.456	3.484	-	-	0	-	-1.59%
2013-07-17	0	3.770	3.740	3.760	-	-	0	0	-	3.540	3.512	3.531	-	-	0	-	-0.53%
2013-07-16	0	3.790	3.770	3.800	3.790	3.790	7,700	29,183	3.7900	3.559	3.540	3.568	3.559	3.559	8,200	3.5589	0.53%
2013-07-15	0	3.770	3.770	3.800	3.750	3.750	9,450	35,437	3.7499	3.540	3.540	3.568	3.521	3.521	10,064	3.5213	0.80%
2013-07-12	0	3.740	3.710	3.740	3.790	3.790	11,550	43,774	3.7900	3.512	3.484	3.512	3.559	3.559	12,300	3.5588	-1.06%
2013-07-11	0	3.780	3.780	3.800	3.690	3.770	11,200	41,496	3.7050	3.549	3.549	3.568	3.465	3.540	11,927	3.4791	4.71%
2013-07-10	0	3.610	3.610	3.640	3.570	3.570	8,050	28,738	3.5699	3.390	3.390	3.418	3.352	3.352	8,573	3.3522	2.27%
2013-07-09	0	3.530	3.510	3.540	-	-	0	0	-	3.315	3.296	3.324	-	-	0	-	0.00%
2013-07-08	0	3.530	3.510	3.530	-	-	0	0	-	3.315	3.296	3.315	-	-	0	-	-3.55%
2013-07-05	0	3.660	3.650	3.670	-	-	0	0	-	3.437	3.427	3.446	-	-	0	-	0.27%
2013-07-04	0	3.650	3.650	3.680	-	-	0	0	-	3.427	3.427	3.456	-	-	0	-	1.11%
2013-07-03	0	3.610	3.590	3.620	-	-	0	0	-	3.390	3.371	3.399	-	-	0	-	-0.55%
2013-07-02	0	3.630	3.630	3.650	-	-	0	0	-	3.409	3.409	3.427	-	-	0	-	0.00%
2013-06-28	0	3.630	3.630	3.650	-	-	0	0	-	3.409	3.409	3.427	-	-	0	-	0.83%
2013-06-27	0	3.600	3.570	3.590	3.640	3.640	10,500	38,220	3.6400	3.380	3.352	3.371	3.418	3.418	11,182	3.4180	0.00%
2013-06-26	0	3.600	3.590	3.620	-	-	0	0	-	3.380	3.371	3.399	-	-	0	-	0.56%
2013-06-25	0	3.580	3.580	3.610	3.410	3.570	280,000	976,500	3.4875	3.362	3.362	3.390	3.202	3.352	298,184	3.2748	-1.38%
2013-06-24	0	3.630	3.600	3.630	3.700	3.700	2,100	7,770	3.7000	3.409	3.380	3.409	3.474	3.474	2,236	3.4744	-6.20%
2013-06-21	0	3.870	3.840	3.870	-	-	0	0	-	3.634	3.606	3.634	-	-	0	-	-0.51%
2013-06-20	0	3.890	3.860	3.890	-	-	0	0	-	3.653	3.625	3.653	-	-	0	-	-2.99%
2013-06-19	0	4.010	3.970	4.000	-	-	0	0	-	3.765	3.728	3.756	-	-	0	-	-0.99%
2013-06-18	0	4.050	4.050	4.080	-	-	0	0	-	3.803	3.803	3.831	-	-	0	-	1.00%
2013-06-17	0	4.010	4.010	4.040	-	-	0	0	-	3.765	3.765	3.794	-	-	0	-	0.25%
2013-06-14	0	4.000	-	-	-	-	0	0	-	3.756	-	-	-	-	0	-	-0.99%
2013-06-13	0	4.040	4.020	4.050	-	-	0	0	-	3.794	3.775	3.803	-	-	0	-	-1.46%
2013-06-11	0	4.100	4.080	4.100	-	-	0	0	-	3.850	3.831	3.850	-	-	0	-	-1.91%
2013-06-10	0	4.180	4.160	4.180	-	-	0	0	-	3.925	3.906	3.925	-	-	0	-	0.00%
2013-06-07	0	4.180	4.160	4.180	-	-	0	0	-	3.925	3.906	3.925	-	-	0	-	-1.65%
2013-06-06	0	4.250	4.230	4.250	4.250	4.250	14,000	59,500	4.2500	3.991	3.972	3.991	3.991	3.991	14,909	3.9908	-1.62%
2013-06-05	0	4.320	4.290	4.320	-	-	0	0	-	4.057	4.028	4.057	-	-	0	-	0.00%
2013-06-04	0	4.320	4.300	4.330	-	-	0	0	-	4.057	4.038	4.066	-	-	0	-	-0.92%
2013-06-03	0	4.360	4.340	4.360	-	-	0	0	-	4.094	4.075	4.094	-	-	0	-	-0.46%
2013-05-31	0	4.380	4.360	4.390	-	-	0	0	-	4.113	4.094	4.122	-	-	0	-	-1.13%
2013-05-30	0	4.430	4.400	4.430	-	-	0	0	-	4.160	4.132	4.160	-	-	0	-	0.00%
2013-05-29	0	4.430	4.410	4.430	-	-	0	0	-	4.160	4.141	4.160	-	-	0	-	0.00%
2013-05-28	0	4.430	4.430	4.460	-	-	0	0	-	4.160	4.160	4.188	-	-	0	-	1.14%
2013-05-27	0	4.380	4.370	4.400	4.380	4.380	13,650	59,787	4.3800	4.113	4.104	4.132	4.113	4.113	14,536	4.1129	0.46%
2013-05-24	0	4.360	4.330	4.360	-	-	0	0	-	4.094	4.066	4.094	-	-	0	-	-0.23%
2013-05-23	0	4.370	4.340	4.360	-	-	0	0	-	4.104	4.075	4.094	-	-	0	-	-0.68%
2013-05-22	0	4.400	4.400	4.430	-	-	0	0	-	4.132	4.132	4.160	-	-	0	-	0.23%
2013-05-21	0	4.390	4.390	4.420	4.390	4.390	70,000	307,300	4.3900	4.122	4.122	4.150	4.122	4.122	74,546	4.1223	0.69%
2013-05-20	0	4.360	4.360	4.390	4.360	4.390	16,450	71,753	4.3619	4.094	4.094	4.122	4.094	4.122	17,518	4.0959	3.81%
2013-05-16	0	4.200	4.200	4.220	-	-	0	0	-	3.944	3.944	3.963	-	-	0	-	1.69%
2013-05-15	0	4.130	4.130	4.150	-	-	0	0	-	3.878	3.878	3.897	-	-	0	-	0.24%
2013-05-14	0	4.120	4.110	4.140	-	-	0	0	-	3.869	3.859	3.888	-	-	0	-	0.00%
2013-05-13	0	4.120	4.120	4.150	4.120	4.200	1,136,100	4,711,829	4.1474	3.869	3.869	3.897	3.869	3.944	1,209,883	3.8945	-2.37%
2013-05-10	0	4.220	4.220	4.240	-	-	0	0	-	3.963	3.963	3.981	-	-	0	-	1.44%
2013-05-09	0	4.160	4.160	4.180	4.140	4.180	1,750	7,290	4.1657	3.906	3.906	3.925	3.888	3.925	1,864	3.9117	-0.72%
2013-05-08	0	4.190	4.180	4.200	4.160	4.190	1,750	7,315	4.1800	3.934	3.925	3.944	3.906	3.934	1,864	3.9251	0.96%
2013-05-07	0	4.150	4.150	4.170	-	-	0	0	-	3.897	3.897	3.916	-	-	0	-	0.97%
2013-05-06	0	4.110	4.110	4.130	-	-	0	0	-	3.859	3.859	3.878	-	-	0	-	1.23%
2013-05-03	0	4.060	4.060	4.080	-	-	0	0	-	3.812	3.812	3.831	-	-	0	-	0.74%
2013-05-02	0	4.030	4.010	4.030	-	-	0	0	-	3.784	3.765	3.784	-	-	0	-	-0.74%
2013-04-30	0	4.060	4.060	4.080	-	-	0	0	-	3.812	3.812	3.831	-	-	0	-	1.25%
2013-04-29	0	4.010	4.000	4.010	-	-	0	0	-	3.765	3.756	3.765	-	-	0	-	-0.74%
2013-04-26	0	4.040	4.020	4.040	-	-	0	0	-	3.794	3.775	3.794	-	-	0	-	-1.46%
2013-04-25	0	4.100	4.080	4.100	-	-	0	0	-	3.850	3.831	3.850	-	-	0	-	-0.73%
2013-04-24	0	4.130	1.570	4.200	-	-	0	0	-	3.878	1.474	3.944	-	-	0	-	0.98%
2013-04-23	0	4.090	4.080	4.090	-	-	0	0	-	3.841	3.831	3.841	-	-	0	-	-2.62%
2013-04-22	0	4.200	1.470	-	-	-	0	0	-	3.944	1.380	-	-	-	0	-	0.00%
2013-04-19	0	4.200	4.200	4.220	-	-	0	0	-	3.944	3.944	3.963	-	-	0	-	3.19%
2013-04-18	0	4.070	4.070	4.080	-	-	0	0	-	3.822	3.822	3.831	-	-	0	-	0.25%
2013-04-17	0	4.060	4.030	4.050	-	-	0	0	-	3.812	3.784	3.803	-	-	0	-	0.00%
2013-04-16	0	4.060	4.060	4.070	-	-	0	0	-	3.812	3.812	3.822	-	-	0	-	0.74%
2013-04-15	0	4.030	4.010	4.030	-	-	0	0	-	3.784	3.765	3.784	-	-	0	-	-1.95%
2013-04-12	0	4.110	4.000	-	-	-	0	0	-	3.859	3.756	-	-	-	0	-	-0.72%
2013-04-11	0	4.140	1.430	-	4.180	4.180	15,400	64,372	4.1800	3.888	1.343	-	3.925	3.925	16,400	3.9251	-0.48%
2013-04-10	0	4.160	4.160	4.180	-	-	0	0	-	3.906	3.906	3.925	-	-	0	-	1.46%
2013-04-09	0	4.100	4.100	4.120	-	-	0	0	-	3.850	3.850	3.869	-	-	0	-	0.49%
2013-04-08	0	4.080	4.080	4.100	-	-	0	0	-	3.831	3.831	3.850	-	-	0	-	1.75%
2013-04-05	0	4.010	2.700	-	-	-	0	0	-	3.765	2.535	-	-	-	0	-	-3.14%
2013-04-03	0	4.140	2.850	-	-	-	0	0	-	3.888	2.676	-	-	-	0	-	-0.24%
2013-04-02	0	4.150	2.480	-	-	-	0	0	-	3.897	2.329	-	-	-	0	-	-0.24%
2013-03-28	0	4.160	4.110	-	-	-	0	0	-	3.906	3.859	-	-	-	0	-	-2.35%
2013-03-27	0	4.260	2.830	-	-	-	0	0	-	4.000	2.657	-	-	-	0	-	0.00%
2013-03-26	0	4.260	1.510	-	-	-	0	0	-	4.000	1.418	-	-	-	0	-	-1.16%
2013-03-25	0	4.310	-	-	-	-	0	0	-	4.047	-	-	-	-	0	-	0.00%
2013-03-22	0	4.310	4.160	-	4.310	4.310	29,400	126,714	4.3100	4.047	3.906	-	4.047	4.047	31,309	4.0472	-0.23%
2013-03-21	0	4.320	-	4.330	4.330	4.330	140,000	606,200	4.3300	4.057	-	4.066	4.066	4.066	149,092	4.0659	-0.23%
2013-03-20	0	4.330	-	-	4.230	4.300	57,050	244,482	4.2854	4.066	-	-	3.972	4.038	60,755	4.0241	3.10%
2013-03-19	0	4.200	-	-	4.200	4.200	2,100	8,820	4.2000	3.944	-	-	3.944	3.944	2,236	3.9439	-0.24%
2013-03-18	0	4.210	-	-	-	-	0	0	-	3.953	-	-	-	-	0	-	-1.17%
2013-03-15	0	4.260	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2013-03-14	0	4.260	-	-	4.260	4.260	19,600	83,496	4.2600	4.000	-	-	4.000	4.000	20,873	4.0002	0.47%
2013-03-13	0	4.240	4.220	4.240	-	-	0	0	-	3.981	3.963	3.981	-	-	0	-	-1.62%
2013-03-12	0	4.310	4.290	4.310	-	-	0	0	-	4.047	4.028	4.047	-	-	0	-	-1.37%
2013-03-11	0	4.370	-	-	-	-	0	0	-	4.104	-	-	-	-	0	-	-0.91%
2013-03-08	0	4.410	-	-	4.450	4.450	21,700	96,565	4.4500	4.141	-	-	4.179	4.179	23,109	4.1786	-0.45%
2013-03-07	0	4.430	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2013-03-06	0	4.430	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2013-03-05	0	4.430	-	-	4.380	4.430	2,800	12,299	4.3925	4.160	-	-	4.113	4.160	2,982	4.1246	0.45%
2013-03-04	0	4.410	4.220	-	-	-	0	0	-	4.141	3.963	-	-	-	0	-	-3.71%
2013-03-01	0	4.580	-	-	-	-	0	0	-	4.301	-	-	-	-	0	-	0.00%
2013-02-28	0	4.580	-	-	-	-	0	0	-	4.301	-	-	-	-	0	-	2.23%
2013-02-27	0	4.480	-	-	-	-	0	0	-	4.207	-	-	-	-	0	-	0.90%
2013-02-26	0	4.440	-	-	-	-	0	0	-	4.169	-	-	-	-	0	-	-2.20%
2013-02-25	0	4.540	-	-	-	-	0	0	-	4.263	-	-	-	-	0	-	0.44%
2013-02-22	0	4.520	4.500	4.520	-	-	0	0	-	4.244	4.226	4.244	-	-	0	-	-0.88%
2013-02-21	0	4.560	4.330	-	-	-	0	0	-	4.282	4.066	-	-	-	0	-	-3.18%
2013-02-20	0	4.710	-	-	-	-	0	0	-	4.423	-	-	-	-	0	-	1.51%
2013-02-19	0	4.640	4.630	4.650	4.620	4.740	499,100	2,374,284	4.7571	4.357	4.348	4.366	4.338	4.451	531,513	4.4670	-2.93%
2013-02-18	0	4.780	4.760	4.780	4.790	4.790	2,100	10,059	4.7900	4.489	4.470	4.489	4.498	4.498	2,236	4.4979	-1.24%
2013-02-15	0	4.840	4.160	-	-	-	0	0	-	4.545	3.906	-	-	-	0	-	0.83%
2013-02-14	0	4.800	4.710	-	4.800	4.830	9,100	43,932	4.8277	4.507	4.423	-	4.507	4.535	9,691	4.5333	-0.62%
2013-02-08	0	4.830	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	1.05%
2013-02-07	0	4.780	-	-	4.780	4.800	74,550	357,350	4.7934	4.489	-	-	4.489	4.507	79,392	4.5011	0.42%
2013-02-06	0	4.760	4.760	-	4.760	4.780	21,000	100,240	4.7733	4.470	4.470	-	4.470	4.489	22,364	4.4822	-0.21%
2013-02-05	0	4.770	-	-	-	-	0	0	-	4.479	-	-	-	-	0	-	2.58%
2013-02-04	0	4.650	-	-	-	-	0	0	-	4.366	-	-	-	-	0	-	0.00%
2013-02-01	0	4.650	-	4.670	4.590	4.590	38,500	176,715	4.5900	4.366	-	4.385	4.310	4.310	41,000	4.3101	0.87%
2013-01-31	0	4.610	-	-	-	-	0	0	-	4.329	-	-	-	-	0	-	-0.22%
2013-01-30	0	4.620	-	4.640	4.580	4.600	6,300	28,938	4.5933	4.338	-	4.357	4.301	4.319	6,709	4.3132	0.43%
2013-01-29	0	4.600	4.560	-	4.620	4.620	35,000	161,700	4.6200	4.319	4.282	-	4.338	4.338	37,273	4.3383	0.66%
2013-01-28	0	4.570	4.540	-	-	-	0	0	-	4.291	4.263	-	-	-	0	-	2.01%
2013-01-25	0	4.480	-	-	-	-	0	0	-	4.207	-	-	-	-	0	-	0.00%
2013-01-24	0	4.480	-	-	-	-	0	0	-	4.207	-	-	-	-	0	-	-1.75%
2013-01-23	0	4.560	-	-	-	-	0	0	-	4.282	-	-	-	-	0	-	0.00%
2013-01-22	0	4.560	-	-	-	-	0	0	-	4.282	-	-	-	-	0	-	-1.30%
2013-01-21	0	4.620	-	-	4.580	4.580	8,400	38,472	4.5800	4.338	-	-	4.301	4.301	8,946	4.3007	0.87%
2013-01-18	0	4.580	4.510	-	-	-	0	0	-	4.301	4.235	-	-	-	0	-	1.55%
2013-01-17	0	4.510	-	-	-	-	0	0	-	4.235	-	-	-	-	0	-	-1.96%
2013-01-16	0	4.600	-	-	-	-	1,800,000	8,352,000	4.6400	4.319	-	-	-	-	1,916,899	4.3570	0.00%
2013-01-15	0	4.600	-	-	-	-	0	0	-	4.319	-	-	-	-	0	-	1.32%
2013-01-14	0	4.540	-	-	-	-	0	0	-	4.263	-	-	-	-	0	-	3.18%
2013-01-11	0	4.400	-	-	-	-	0	0	-	4.132	-	-	-	-	0	-	-1.12%
2013-01-10	0	4.450	-	-	-	-	0	0	-	4.179	-	-	-	-	0	-	0.23%
2013-01-09	0	4.440	-	-	-	-	0	0	-	4.169	-	-	-	-	0	-	0.00%
2013-01-08	0	4.440	-	-	-	-	0	0	-	4.169	-	-	-	-	0	-	0.00%
2013-01-07	0	4.440	-	-	4.450	4.450	35,000	155,750	4.4500	4.169	-	-	4.179	4.179	37,273	4.1786	1.37%
2013-01-04	0	4.380	4.180	-	4.370	4.430	94,150	416,202	4.4206	4.113	3.925	-	4.104	4.160	100,264	4.1510	-2.88%
2013-01-03	0	4.510	-	-	4.500	4.500	14,000	63,000	4.5000	4.235	-	-	4.226	4.226	14,909	4.2256	1.12%
2013-01-02	0	4.460	-	-	-	-	0	0	-	4.188	-	-	-	-	0	-	2.53%
2012-12-31	0	4.350	-	-	-	-	0	0	-	4.085	-	-	-	-	0	-	0.46%
2012-12-28	0	4.330	-	-	4.300	4.300	1,400	6,020	4.3000	4.066	-	-	4.038	4.038	1,491	4.0378	0.70%
2012-12-27	0	4.300	-	-	4.290	4.320	56,000	241,300	4.3089	4.038	-	-	4.028	4.057	59,637	4.0462	3.61%
2012-12-24	0	4.150	-	-	-	-	0	0	-	3.897	-	-	-	-	0	-	0.00%
2012-12-21	0	4.150	-	-	-	-	0	0	-	3.897	-	-	-	-	0	-	-0.95%
2012-12-20	0	4.190	-	-	4.140	4.140	10,500	43,470	4.1400	3.934	-	-	3.888	3.888	11,182	3.8875	0.72%
2012-12-19	0	4.160	3.990	-	4.160	4.160	10,850	45,136	4.1600	3.906	3.747	-	3.906	3.906	11,555	3.9063	0.24%
2012-12-18	0	4.150	3.990	-	4.160	4.180	17,850	74,494	4.1733	3.897	3.747	-	3.906	3.925	19,009	3.9188	0.24%
2012-12-17	0	4.140	-	-	-	-	0	0	-	3.888	-	-	-	-	0	-	0.49%
2012-12-14	0	4.120	-	-	4.120	4.120	35,000	144,200	4.1200	3.869	-	-	3.869	3.869	37,273	3.8687	4.57%
2012-12-13	0	3.940	3.910	-	-	-	0	0	-	3.700	3.672	-	-	-	0	-	-0.76%
2012-12-12	0	3.970	3.800	-	3.960	3.960	7,700	30,492	3.9600	3.728	3.568	-	3.719	3.719	8,200	3.7185	0.00%
2012-12-11	0	3.970	-	-	3.980	3.980	6,300	25,074	3.9800	3.728	-	-	3.737	3.737	6,709	3.7373	-0.75%
2012-12-10	0	4.000	-	-	4.000	4.000	11,200	44,800	4.0000	3.756	-	-	3.756	3.756	11,927	3.7561	1.78%
2012-12-07	0	3.930	-	-	3.910	3.910	1,750	6,842	3.9097	3.690	-	-	3.672	3.672	1,864	3.6713	0.51%
2012-12-06	0	3.910	-	-	-	-	0	0	-	3.672	-	-	-	-	0	-	-0.51%
2012-12-05	0	3.930	3.720	-	3.800	3.800	21,000	79,800	3.8000	3.690	3.493	-	3.568	3.568	22,364	3.5683	4.24%
2012-12-04	0	3.770	3.660	-	3.720	3.770	12,250	45,920	3.7486	3.540	3.437	-	3.493	3.540	13,046	3.5200	1.34%
2012-12-03	0	3.720	3.660	-	-	-	0	0	-	3.493	3.437	-	-	-	0	-	-0.53%
2012-11-30	0	3.740	3.660	-	3.750	3.750	3,150	11,812	3.7498	3.512	3.437	-	3.521	3.521	3,355	3.5212	1.08%
2012-11-29	0	3.700	3.660	-	-	-	0	0	-	3.474	3.437	-	-	-	0	-	-0.27%
2012-11-28	0	3.710	-	-	-	-	0	0	-	3.484	-	-	-	-	0	-	-0.54%
2012-11-27	0	3.730	-	-	-	-	0	0	-	3.503	-	-	-	-	0	-	-1.84%
2012-11-26	0	3.800	-	-	-	-	0	0	-	3.568	-	-	-	-	0	-	-0.78%
2012-11-23	0	3.830	-	-	3.830	3.840	11,900	45,636	3.8350	3.596	-	-	3.596	3.606	12,673	3.6011	0.26%
2012-11-22	0	3.820	-	-	-	-	0	0	-	3.587	-	-	-	-	0	-	-0.78%
2012-11-21	0	3.850	-	-	-	-	0	0	-	3.615	-	-	-	-	0	-	2.39%
2012-11-20	0	3.760	-	-	-	-	0	0	-	3.531	-	-	-	-	0	-	-1.31%
2012-11-19	0	3.810	-	-	3.790	3.790	6,650	25,203	3.7899	3.578	-	-	3.559	3.559	7,082	3.5588	0.53%
2012-11-16	0	3.790	-	-	-	-	0	0	-	3.559	-	-	-	-	0	-	-0.26%
2012-11-15	0	3.800	3.700	-	-	-	0	0	-	3.568	3.474	-	-	-	0	-	-1.81%
2012-11-14	0	3.870	3.710	-	3.850	3.860	18,200	70,238	3.8592	3.634	3.484	-	3.615	3.625	19,382	3.6239	0.52%
2012-11-13	0	3.850	3.690	-	-	-	0	0	-	3.615	3.465	-	-	-	0	-	-1.53%
2012-11-12	0	3.910	3.700	-	3.900	3.920	14,350	56,224	3.9180	3.672	3.474	-	3.662	3.681	15,282	3.6791	1.56%
2012-11-09	0	3.850	3.700	-	-	-	0	0	-	3.615	3.474	-	-	-	0	-	0.00%
2012-11-08	0	3.850	3.800	-	3.850	3.850	700	2,695	3.8500	3.615	3.568	-	3.615	3.615	745	3.6152	-3.75%
2012-11-07	0	4.000	3.800	-	3.960	3.960	1,050	4,158	3.9600	3.756	3.568	-	3.719	3.719	1,118	3.7185	0.50%
2012-11-06	0	3.980	3.800	-	-	-	0	0	-	3.737	3.568	-	-	-	0	-	0.00%
2012-11-05	0	3.980	3.950	-	-	-	0	0	-	3.737	3.709	-	-	-	0	-	0.76%
2012-11-02	0	3.950	3.800	-	3.940	3.980	25,900	102,557	3.9597	3.709	3.568	-	3.700	3.737	27,582	3.7183	-0.25%
2012-11-01	0	3.960	-	-	3.930	3.950	27,300	107,548	3.9395	3.719	-	-	3.690	3.709	29,073	3.6992	1.54%
2012-10-31	0	3.900	-	-	3.840	3.840	7,000	26,880	3.8400	3.662	-	-	3.606	3.606	7,455	3.6058	1.04%
2012-10-30	0	3.860	3.700	-	3.840	3.840	2,350	9,004	3.8315	3.625	3.474	-	3.606	3.606	2,503	3.5978	0.00%
2012-10-29	0	3.860	3.800	-	-	-	0	0	-	3.625	3.568	-	-	-	0	-	-0.77%
2012-10-26	0	3.890	3.820	-	-	-	0	0	-	3.653	3.587	-	-	-	0	-	-2.75%
2012-10-25	0	4.000	3.830	-	-	-	0	0	-	3.756	3.596	-	-	-	0	-	0.00%
2012-10-24	0	4.000	3.800	-	-	-	0	0	-	3.756	3.568	-	-	-	0	-	-0.74%
2012-10-22	0	4.030	-	-	-	-	0	0	-	3.784	-	-	-	-	0	-	0.00%
2012-10-19	0	4.030	-	-	4.040	4.040	11,550	46,662	4.0400	3.784	-	-	3.794	3.794	12,300	3.7936	0.75%
2012-10-18	0	4.000	-	-	-	-	0	0	-	3.756	-	-	-	-	0	-	2.04%
2012-10-17	0	3.920	-	-	3.920	3.920	220,000	862,380	3.9199	3.681	-	-	3.681	3.681	234,288	3.6809	0.00%
2012-10-16	0	3.920	-	-	-	-	0	0	-	3.681	-	-	-	-	0	-	0.00%
2012-10-15	0	3.920	-	-	-	-	0	0	-	3.681	-	-	-	-	0	-	-0.51%
2012-10-12	0	3.940	-	-	3.950	3.980	19,950	79,243	3.9721	3.700	-	-	3.709	3.737	21,246	3.7298	-0.51%
2012-10-11	0	3.960	-	-	3.980	3.980	5,950	23,681	3.9800	3.719	-	-	3.737	3.737	6,336	3.7373	-0.25%
2012-10-10	0	3.970	-	-	-	-	0	0	-	3.728	-	-	-	-	0	-	1.02%
2012-10-09	0	3.930	-	-	-	-	0	0	-	3.690	-	-	-	-	0	-	1.81%
2012-10-08	0	3.860	3.700	-	-	-	0	0	-	3.625	3.474	-	-	-	0	-	-2.77%
2012-10-05	0	3.970	-	-	-	-	0	0	-	3.728	-	-	-	-	0	-	1.53%
2012-10-04	0	3.910	-	-	-	-	0	0	-	3.672	-	-	-	-	0	-	0.51%
2012-10-03	0	3.890	-	-	-	-	0	0	-	3.653	-	-	-	-	0	-	0.26%
2012-09-28	0	3.880	3.740	-	-	-	0	0	-	3.643	3.512	-	-	-	0	-	2.65%
2012-09-27	0	3.780	-	-	-	-	0	0	-	3.549	-	-	-	-	0	-	2.16%
2012-09-26	0	3.700	3.650	-	-	-	0	0	-	3.474	3.427	-	-	-	0	-	-1.33%
2012-09-25	0	3.750	-	-	3.740	3.760	2,450	9,184	3.7486	3.521	-	-	3.512	3.531	2,609	3.5200	-0.79%
2012-09-24	0	3.780	-	-	3.720	3.720	350	1,302	3.7200	3.549	-	-	3.493	3.493	373	3.4931	0.80%
2012-09-21	0	3.750	-	-	3.740	3.740	700	2,618	3.7400	3.521	-	-	3.512	3.512	745	3.5119	-0.27%
2012-09-20	0	3.760	3.650	-	-	-	0	0	-	3.531	3.427	-	-	-	0	-	-2.34%
2012-09-19	0	3.850	-	-	-	-	0	0	-	3.615	-	-	-	-	0	-	1.05%
2012-09-18	0	3.810	3.700	-	-	-	0	0	-	3.578	3.474	-	-	-	0	-	-1.80%
2012-09-17	0	3.880	-	-	3.880	3.970	61,600	243,607	3.9547	3.643	-	-	3.643	3.728	65,601	3.7135	-2.51%
2012-09-14	0	3.980	-	-	3.980	4.080	82,250	332,080	4.0374	3.737	-	-	3.737	3.831	87,592	3.7912	0.00%
2012-09-13	0	3.980	-	-	4.030	4.040	18,900	76,293	4.0367	3.737	-	-	3.784	3.794	20,127	3.7905	-0.75%
2012-09-12	0	4.010	-	-	-	-	0	0	-	3.765	-	-	-	-	0	-	0.25%
2012-09-11	0	4.000	-	-	3.970	4.000	45,500	181,342	3.9855	3.756	-	-	3.728	3.756	48,455	3.7425	-0.99%
2012-09-10	0	4.040	3.980	-	4.000	4.050	7,700	31,115	4.0409	3.794	3.737	-	3.756	3.803	8,200	3.7945	0.75%
2012-09-07	0	4.010	3.780	-	4.010	4.010	7,000	28,070	4.0100	3.765	3.549	-	3.765	3.765	7,455	3.7655	6.37%
2012-09-06	0	3.770	3.600	-	3.770	3.770	6,300	23,751	3.7700	3.540	3.380	-	3.540	3.540	6,709	3.5401	1.62%
2012-09-05	0	3.710	-	-	-	-	0	0	-	3.484	-	-	-	-	0	-	-0.27%
2012-09-04	0	3.720	-	-	-	-	0	0	-	3.493	-	-	-	-	0	-	-1.33%
2012-09-03	0	3.770	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	0.53%
2012-08-31	0	3.750	-	-	3.750	3.750	600	2,225	3.7083	3.521	-	-	3.521	3.521	639	3.4822	-0.79%
2012-08-30	0	3.780	-	-	-	-	0	0	-	3.549	-	-	-	-	0	-	-0.53%
2012-08-29	0	3.800	-	-	-	-	0	0	-	3.568	-	-	-	-	0	-	-1.04%
2012-08-28	0	3.840	-	-	-	-	0	0	-	3.606	-	-	-	-	0	-	0.00%
2012-08-27	0	3.840	-	-	-	-	0	0	-	3.606	-	-	-	-	0	-	-2.29%
2012-08-24	0	3.930	-	4.000	3.930	3.930	350	1,375	3.9286	3.690	-	3.756	3.690	3.690	373	3.6890	-2.24%
2012-08-23	0	4.020	-	-	4.020	4.020	700	2,814	4.0200	3.775	-	-	3.775	3.775	745	3.7748	0.25%
2012-08-22	0	4.010	-	-	4.050	4.050	1,050	4,252	4.0495	3.765	-	-	3.803	3.803	1,118	3.8026	-1.47%
2012-08-21	0	4.070	4.050	-	4.070	4.070	350	1,424	4.0686	3.822	3.803	-	3.822	3.822	373	3.8205	0.49%
2012-08-20	0	4.050	-	-	-	-	0	0	-	3.803	-	-	-	-	0	-	-0.49%
2012-08-17	0	4.070	4.000	-	4.060	4.080	59,500	241,986	4.0670	3.822	3.756	-	3.812	3.831	63,364	3.8190	0.25%
2012-08-16	0	4.060	-	-	-	-	0	0	-	3.812	-	-	-	-	0	-	0.00%
2012-08-15	0	4.060	-	-	4.080	4.090	11,200	45,752	4.0850	3.812	-	-	3.831	3.841	11,927	3.8359	-1.93%
2012-08-14	0	4.140	-	-	-	-	0	0	-	3.888	-	-	-	-	0	-	0.49%
2012-08-13	0	4.120	-	-	-	-	0	0	-	3.869	-	-	-	-	0	-	-1.67%
2012-08-10	0	4.190	-	-	-	-	0	0	-	3.934	-	-	-	-	0	-	0.00%
2012-08-09	0	4.190	-	-	4.190	4.190	1,050	4,399	4.1895	3.934	-	-	3.934	3.934	1,118	3.9340	0.00%
2012-08-08	0	4.190	-	-	-	-	0	0	-	3.934	-	-	-	-	0	-	0.24%
2012-08-07	0	4.180	4.100	-	-	-	0	0	-	3.925	3.850	-	-	-	0	-	0.48%
2012-08-06	0	4.160	-	-	-	-	0	0	-	3.906	-	-	-	-	0	-	1.46%
2012-08-03	0	4.100	4.000	-	-	-	0	0	-	3.850	3.756	-	-	-	0	-	0.74%
2012-08-02	0	4.070	4.000	-	4.070	4.070	5,250	21,367	4.0699	3.822	3.756	-	3.822	3.822	5,591	3.8217	-0.25%
2012-08-01	0	4.080	-	-	-	-	0	0	-	3.831	-	-	-	-	0	-	0.49%
2012-07-31	0	4.060	-	-	4.050	4.050	350	1,417	4.0486	3.812	-	-	3.803	3.803	373	3.8017	-0.25%
2012-07-30	0	4.070	-	-	-	-	0	0	-	3.822	-	-	-	-	0	-	0.00%
2012-07-27	0	4.070	-	-	-	-	0	0	-	3.822	-	-	-	-	0	-	-0.25%
2012-07-26	0	4.080	-	-	-	-	0	0	-	3.831	-	-	-	-	0	-	-0.80%
2012-07-25	0	4.113	-	-	-	-	0	0	-	3.862	-	-	-	-	0	-	-1.37%
2012-07-24	0	4.170	-	-	-	-	0	0	-	3.916	-	-	-	-	0	-	0.00%
2012-07-23	0	4.170	-	-	-	-	0	0	-	3.916	-	-	-	-	0	-	-1.88%
2012-07-20	0	4.250	-	-	-	-	0	0	-	3.991	-	-	-	-	0	-	-0.47%
2012-07-19	0	4.270	-	-	-	-	0	0	-	4.010	-	-	-	-	0	-	0.23%
2012-07-18	0	4.260	4.180	-	-	-	0	0	-	4.000	3.925	-	-	-	0	-	0.71%
2012-07-17	0	4.230	-	-	-	-	0	0	-	3.972	-	-	-	-	0	-	0.00%
2012-07-16	0	4.230	-	-	4.230	4.230	700	2,961	4.2300	3.972	-	-	3.972	3.972	745	3.9720	-1.86%
2012-07-13	0	4.310	-	-	-	-	0	0	-	4.047	-	-	-	-	0	-	0.00%
2012-07-12	0	4.310	-	-	-	-	0	0	-	4.047	-	-	-	-	0	-	0.23%
2012-07-11	0	4.300	4.100	-	4.260	4.260	14,000	59,640	4.2600	4.038	3.850	-	4.000	4.000	14,909	4.0002	1.42%
2012-07-10	0	4.240	4.080	-	-	-	0	0	-	3.981	3.831	-	-	-	0	-	0.00%
2012-07-09	0	4.240	4.100	-	-	-	0	0	-	3.981	3.850	-	-	-	0	-	-2.53%
2012-07-06	0	4.350	-	-	-	-	0	0	-	4.085	-	-	-	-	0	-	1.64%
2012-07-05	0	4.280	-	-	4.300	4.300	1,400	6,020	4.3000	4.019	-	-	4.038	4.038	1,491	4.0378	-1.83%
2012-07-04	0	4.360	-	-	4.410	4.410	700	3,087	4.4100	4.094	-	-	4.141	4.141	745	4.1411	-1.80%
2012-07-03	0	4.440	-	-	-	-	0	0	-	4.169	-	-	-	-	0	-	0.00%
2012-06-29	0	4.440	-	-	-	-	0	0	-	4.169	-	-	-	-	0	-	0.68%
2012-06-28	0	4.410	-	-	-	-	0	0	-	4.141	-	-	-	-	0	-	-1.78%
2012-06-27	0	4.490	-	-	-	-	0	0	-	4.216	-	-	-	-	0	-	0.00%
2012-06-26	0	4.490	-	-	4.480	4.480	92,750	415,520	4.4800	4.216	-	-	4.207	4.207	98,774	4.2068	-0.22%
2012-06-25	0	4.500	-	-	-	-	0	0	-	4.226	-	-	-	-	0	-	-0.66%
2012-06-22	0	4.530	-	-	-	-	0	0	-	4.254	-	-	-	-	0	-	-1.31%
2012-06-21	0	4.590	-	-	-	-	0	0	-	4.310	-	-	-	-	0	-	-1.71%
2012-06-20	0	4.670	-	-	-	-	0	0	-	4.385	-	-	-	-	0	-	-0.64%
2012-06-19	0	4.700	-	-	-	-	0	0	-	4.413	-	-	-	-	0	-	-0.21%
2012-06-18	0	4.710	-	-	-	-	0	0	-	4.423	-	-	-	-	0	-	0.00%
2012-06-15	0	4.710	-	-	4.660	4.660	42,700	198,982	4.6600	4.423	-	-	4.376	4.376	45,473	4.3758	0.86%
2012-06-14	0	4.670	-	-	-	-	0	0	-	4.385	-	-	-	-	0	-	-1.27%
2012-06-13	0	4.730	-	-	4.650	4.650	70,000	325,500	4.6500	4.442	-	-	4.366	4.366	74,546	4.3664	0.85%
2012-06-12	0	4.690	-	-	-	-	0	0	-	4.404	-	-	-	-	0	-	-0.21%
2012-06-11	0	4.700	-	-	-	-	0	0	-	4.413	-	-	-	-	0	-	2.40%
2012-06-08	0	4.590	-	-	4.590	4.650	350,000	1,617,700	4.6220	4.310	-	-	4.310	4.366	372,730	4.3401	-1.29%
2012-06-07	0	4.650	-	-	-	-	0	0	-	4.366	-	-	-	-	0	-	-0.43%
2012-06-06	0	4.670	-	-	4.670	4.670	70,000	326,900	4.6700	4.385	-	-	4.385	4.385	74,546	4.3852	-0.21%
2012-06-05	0	4.680	-	-	-	-	0	0	-	4.395	-	-	-	-	0	-	-0.64%
2012-06-04	0	4.710	-	-	4.790	4.800	210,000	1,007,300	4.7967	4.423	-	-	4.498	4.507	223,638	4.5042	-3.48%
2012-06-01	0	4.880	-	-	4.920	4.920	140,000	688,800	4.9200	4.582	-	-	4.620	4.620	149,092	4.6200	-0.81%
2012-05-31	0	4.920	-	-	4.900	4.900	19,950	97,755	4.9000	4.620	-	-	4.601	4.601	21,246	4.6012	-0.81%
2012-05-30	0	4.960	-	-	4.970	4.970	70,000	347,900	4.9700	4.658	-	-	4.667	4.667	74,546	4.6669	-1.00%
2012-05-29	0	5.010	-	-	4.980	5.010	89,950	448,549	4.9866	4.704	-	-	4.676	4.704	95,792	4.6825	1.21%
2012-05-28	0	4.950	-	-	4.870	4.910	140,000	684,600	4.8900	4.648	-	-	4.573	4.611	149,092	4.5918	1.85%
2012-05-25	0	4.860	-	-	4.870	4.890	280,000	1,366,400	4.8800	4.564	-	-	4.573	4.592	298,184	4.5824	0.41%
2012-05-24	0	4.840	-	-	4.920	4.940	140,000	690,200	4.9300	4.545	-	-	4.620	4.639	149,092	4.6294	-0.82%
2012-05-23	0	4.880	-	-	4.860	4.890	210,000	1,023,400	4.8733	4.582	-	-	4.564	4.592	223,638	4.5761	-0.81%
2012-05-22	0	4.920	4.830	-	4.920	4.920	70,000	344,400	4.9200	4.620	4.535	-	4.620	4.620	74,546	4.6200	1.86%
2012-05-21	0	4.830	-	-	-	-	0	0	-	4.535	-	-	-	-	0	-	0.42%
2012-05-18	0	4.810	-	-	4.800	4.880	280,000	1,355,200	4.8400	4.517	-	-	4.507	4.582	298,184	4.5448	-1.64%
2012-05-17	0	4.890	-	-	4.870	4.920	280,000	1,369,200	4.8900	4.592	-	-	4.573	4.620	298,184	4.5918	1.03%
2012-05-16	0	4.840	-	-	4.830	4.920	210,000	1,022,700	4.8700	4.545	-	-	4.535	4.620	223,638	4.5730	-2.62%
2012-05-15	0	4.970	-	-	4.900	4.900	70,000	343,000	4.9000	4.667	-	-	4.601	4.601	74,546	4.6012	1.02%
2012-05-14	0	4.920	4.670	-	4.920	5.030	140,000	696,500	4.9750	4.620	4.385	-	4.620	4.723	149,092	4.6716	-1.80%
2012-05-11	0	5.010	4.760	-	5.020	5.020	70,000	351,400	5.0200	4.704	4.470	-	4.714	4.714	74,546	4.7139	-1.57%
2012-05-10	0	5.090	4.830	-	5.100	5.110	140,000	714,700	5.1050	4.780	4.535	-	4.789	4.798	149,092	4.7937	0.20%
2012-05-09	0	5.080	4.840	-	-	-	0	0	-	4.770	4.545	-	-	-	0	-	-2.12%
2012-05-08	0	5.190	-	-	5.160	5.160	70,000	361,200	5.1600	4.873	-	-	4.845	4.845	74,546	4.8453	0.00%
2012-05-07	0	5.190	-	-	5.200	5.200	70,000	364,000	5.2000	4.873	-	-	4.883	4.883	74,546	4.8829	-1.33%
2012-05-04	0	5.260	-	-	-	-	0	0	-	4.939	-	-	-	-	0	-	0.00%
2012-05-03	0	5.260	-	-	5.190	5.260	210,000	1,099,700	5.2367	4.939	-	-	4.873	4.939	223,638	4.9173	0.77%
2012-05-02	0	5.220	-	-	5.170	5.170	70,000	361,900	5.1700	4.902	-	-	4.855	4.855	74,546	4.8547	2.35%
2012-04-30	0	5.100	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	1.19%
2012-04-27	0	5.040	-	-	5.020	5.020	70,000	351,400	5.0200	4.733	-	-	4.714	4.714	74,546	4.7139	-0.98%
2012-04-26	0	5.090	-	-	5.070	5.070	70,000	354,900	5.0700	4.780	-	-	4.761	4.761	74,546	4.7608	0.99%
2012-04-25	0	5.040	-	-	-	-	0	0	-	4.733	-	-	-	-	0	-	0.40%
2012-04-24	0	5.020	4.800	-	5.020	5.040	210,000	1,055,600	5.0267	4.714	4.507	-	4.714	4.733	223,638	4.7201	-1.76%
2012-04-23	0	5.110	-	-	5.120	5.130	210,000	1,076,600	5.1267	4.798	-	-	4.808	4.817	223,638	4.8140	0.00%
2012-04-20	0	5.110	-	-	-	-	0	0	-	4.798	-	-	-	-	0	-	0.20%
2012-04-19	0	5.100	-	-	-	-	0	0	-	4.789	-	-	-	-	0	-	0.00%
2012-04-18	0	5.100	-	-	5.010	5.010	70,000	350,700	5.0100	4.789	-	-	4.704	4.704	74,546	4.7045	1.39%
2012-04-17	0	5.030	-	-	-	-	0	0	-	4.723	-	-	-	-	0	-	-0.20%
2012-04-16	0	5.040	-	-	5.020	5.050	280,000	1,410,500	5.0375	4.733	-	-	4.714	4.742	298,184	4.7303	-0.40%
2012-04-13	0	5.060	-	-	-	-	0	0	-	4.751	-	-	-	-	0	-	0.80%
2012-04-12	0	5.020	-	-	4.970	5.030	354,200	1,774,416	5.0096	4.714	-	-	4.667	4.723	377,203	4.7041	1.21%
2012-04-11	0	4.960	4.800	-	4.870	4.920	280,000	1,373,400	4.9050	4.658	4.507	-	4.573	4.620	298,184	4.6059	0.40%
2012-04-10	0	4.940	4.700	-	4.880	4.960	350,000	1,726,200	4.9320	4.639	4.413	-	4.582	4.658	372,730	4.6312	-0.60%
2012-04-05	0	4.970	4.800	-	4.830	4.830	70,000	338,100	4.8300	4.667	4.507	-	4.535	4.535	74,546	4.5355	0.00%
2012-04-03	0	4.970	-	-	4.940	4.980	330,400	1,638,476	4.9591	4.667	-	-	4.639	4.676	351,857	4.6566	1.84%
2012-04-02	0	4.880	-	-	4.880	4.890	340,200	1,662,878	4.8879	4.582	-	-	4.582	4.592	362,294	4.5899	-1.01%
2012-03-30	0	4.930	-	-	-	-	0	0	-	4.629	-	-	-	-	0	-	-0.20%
2012-03-29	0	4.940	4.700	-	4.890	4.920	600,600	2,947,644	4.9078	4.639	4.413	-	4.592	4.620	639,605	4.6085	-1.79%
2012-03-28	0	5.030	-	-	5.030	5.030	70,000	352,100	5.0300	4.723	-	-	4.723	4.723	74,546	4.7233	-2.52%
2012-03-27	0	5.160	-	-	-	-	0	0	-	4.845	-	-	-	-	0	-	1.18%
2012-03-26	0	5.100	4.960	-	5.130	5.130	4,200	21,546	5.1300	4.789	4.658	-	4.817	4.817	4,473	4.8172	-0.39%
2012-03-23	0	5.120	4.930	-	5.120	5.210	89,600	458,997	5.1227	4.808	4.629	-	4.808	4.892	95,419	4.8103	-1.73%
2012-03-22	0	5.210	5.030	-	5.210	5.230	210,000	1,095,500	5.2167	4.892	4.723	-	4.892	4.911	223,638	4.8985	-0.19%
2012-03-21	0	5.220	4.980	-	5.220	5.260	350,000	1,834,000	5.2400	4.902	4.676	-	4.902	4.939	372,730	4.9204	0.00%
2012-03-20	0	5.220	5.090	-	5.210	5.380	560,350	2,964,972	5.2913	4.902	4.780	-	4.892	5.052	596,741	4.9686	-2.79%
2012-03-19	0	5.370	-	-	5.370	5.370	70,000	375,900	5.3700	5.043	-	-	5.043	5.043	74,546	5.0425	-0.19%
2012-03-16	0	5.380	5.300	-	5.340	5.400	214,200	1,148,280	5.3608	5.052	4.977	-	5.014	5.071	228,111	5.0339	0.37%
2012-03-15	0	5.360	5.160	-	5.350	5.460	488,600	2,630,810	5.3844	5.033	4.845	-	5.024	5.127	520,332	5.0560	-1.29%
2012-03-14	0	5.430	5.190	5.900	5.410	5.680	1,334,900	7,438,452	5.5723	5.099	4.873	5.540	5.080	5.334	1,421,593	5.2325	-3.04%
2012-03-13	0	5.600	5.310	-	5.530	5.620	696,150	3,870,107	5.5593	5.258	4.986	-	5.193	5.277	741,361	5.2203	1.08%
2012-03-12	0	5.540	5.390	5.800	5.540	5.560	210,000	1,164,800	5.5467	5.202	5.061	5.446	5.202	5.221	223,638	5.2084	-0.72%
2012-03-09	0	5.580	5.290	5.810	5.520	5.590	645,750	3,596,040	5.5688	5.240	4.967	5.456	5.183	5.249	687,687	5.2292	1.27%
2012-03-08	0	5.510	5.310	-	5.490	5.510	284,200	1,563,058	5.4999	5.174	4.986	-	5.155	5.174	302,657	5.1645	0.73%
2012-03-07	0	5.470	5.310	-	5.480	5.500	219,100	1,202,768	5.4896	5.136	4.986	-	5.146	5.165	233,329	5.1548	-0.36%
2012-03-06	0	5.490	5.360	-	5.490	5.540	294,000	1,621,340	5.5148	5.155	5.033	-	5.155	5.202	313,093	5.1785	-2.31%
2012-03-05	0	5.620	5.460	5.620	5.620	5.680	83,300	468,734	5.6271	5.277	5.127	5.277	5.277	5.334	88,710	5.2839	-1.06%
2012-03-02	0	5.680	5.480	-	5.600	5.690	432,950	2,449,020	5.6566	5.334	5.146	-	5.258	5.343	461,067	5.3116	2.53%
2012-03-01	0	5.540	5.320	-	5.540	5.600	441,000	2,456,090	5.5694	5.202	4.996	-	5.202	5.258	469,640	5.2297	-0.72%
2012-02-29	0	5.580	5.320	-	5.580	5.630	137,550	769,041	5.5910	5.240	4.996	-	5.240	5.287	146,483	5.2500	-0.89%
2012-02-28	0	5.630	5.590	-	5.590	5.640	350,000	1,968,400	5.6240	5.287	5.249	-	5.249	5.296	372,730	5.2810	0.00%
2012-02-27	0	5.630	5.370	-	5.630	5.700	473,200	2,676,327	5.6558	5.287	5.043	-	5.287	5.352	503,931	5.3109	-0.18%
2012-02-24	0	5.640	5.360	5.900	5.500	5.640	715,400	4,014,815	5.6120	5.296	5.033	5.540	5.165	5.296	761,861	5.2697	2.55%
2012-02-23	0	5.500	5.240	5.750	5.500	5.530	152,950	842,222	5.5065	5.165	4.920	5.399	5.165	5.193	162,883	5.1707	0.00%
2012-02-22	0	5.500	5.240	5.740	5.340	5.600	1,143,800	6,216,476	5.4349	5.165	4.920	5.390	5.014	5.258	1,218,083	5.1035	2.23%
2012-02-21	0	5.380	5.120	5.630	5.310	5.380	853,300	4,572,988	5.3592	5.052	4.808	5.287	4.986	5.052	908,716	5.0324	0.37%
2012-02-20	0	5.360	-	5.500	5.360	5.460	165,550	889,469	5.3728	5.033	-	5.165	5.033	5.127	176,301	5.0452	0.37%
2012-02-17	0	5.340	5.100	5.590	5.340	5.370	423,850	2,265,574	5.3452	5.014	4.789	5.249	5.014	5.043	451,376	5.0193	0.75%
2012-02-16	0	5.300	5.090	5.310	5.270	5.360	420,000	2,230,200	5.3100	4.977	4.780	4.986	4.949	5.033	447,276	4.9862	-0.56%
2012-02-15	0	5.330	5.090	5.580	5.250	5.330	354,200	1,880,676	5.3096	5.005	4.780	5.240	4.930	5.005	377,203	4.9858	1.91%
2012-02-14	0	5.230	5.020	5.470	5.220	5.240	280,000	1,464,400	5.2300	4.911	4.714	5.136	4.902	4.920	298,184	4.9111	-0.76%
2012-02-13	0	5.270	5.090	5.510	5.250	5.280	350,000	1,842,400	5.2640	4.949	4.780	5.174	4.930	4.958	372,730	4.9430	-0.19%
2012-02-10	0	5.280	5.040	5.280	5.280	5.390	644,000	3,431,120	5.3278	4.958	4.733	4.958	4.958	5.061	685,824	5.0029	-0.94%
2012-02-09	0	5.330	5.100	5.350	5.290	5.360	865,900	4,604,831	5.3180	5.005	4.789	5.024	4.967	5.033	922,135	4.9937	-0.93%
2012-02-08	0	5.380	-	-	5.210	5.380	630,000	3,350,900	5.3189	5.052	-	-	4.892	5.052	670,915	4.9945	2.87%
2012-02-07	0	5.230	4.990	-	5.210	5.310	350,000	1,836,800	5.2480	4.911	4.686	-	4.892	4.986	372,730	4.9280	-2.06%
2012-02-06	0	5.340	5.110	5.590	5.310	5.410	457,100	2,456,979	5.3751	5.014	4.798	5.249	4.986	5.080	486,786	5.0474	0.56%
2012-02-03	0	5.310	5.110	5.530	5.260	5.290	420,000	2,216,900	5.2783	4.986	4.798	5.193	4.939	4.967	447,276	4.9564	1.72%
2012-02-02	0	5.220	-	-	5.110	5.200	148,750	771,522	5.1867	4.902	-	-	4.798	4.883	158,410	4.8704	2.35%
2012-02-01	0	5.100	4.920	-	5.100	5.100	70,000	357,000	5.1000	4.789	4.620	-	4.789	4.789	74,546	4.7890	-0.39%
2012-01-31	0	5.120	4.930	5.340	5.060	5.120	490,000	2,499,350	5.1007	4.808	4.629	5.014	4.751	4.808	521,822	4.7897	0.20%
2012-01-30	0	5.110	4.990	5.330	5.110	5.170	175,000	899,850	5.1420	4.798	4.686	5.005	4.798	4.855	186,365	4.8284	-1.92%
2012-01-27	0	5.210	-	5.500	5.180	5.250	179,200	935,550	5.2207	4.892	-	5.165	4.864	4.930	190,838	4.9023	-0.19%
2012-01-26	0	5.220	-	-	5.210	5.240	105,000	548,450	5.2233	4.902	-	-	4.892	4.920	111,819	4.9048	1.16%
2012-01-20	0	5.160	4.940	5.360	5.100	5.170	1,404,200	7,226,380	5.1463	4.845	4.639	5.033	4.789	4.855	1,495,394	4.8324	0.78%
2012-01-19	0	5.120	4.890	5.370	5.050	5.130	658,000	3,348,100	5.0883	4.808	4.592	5.043	4.742	4.817	700,733	4.7780	1.79%
2012-01-18	0	5.030	4.790	5.270	5.030	5.140	1,463,000	7,461,930	5.1004	4.723	4.498	4.949	4.723	4.827	1,558,013	4.7894	-0.98%
2012-01-17	0	5.080	-	-	4.850	5.060	840,000	4,164,160	4.9573	4.770	-	-	4.554	4.751	894,553	4.6550	5.83%
2012-01-16	0	4.800	4.680	-	4.850	4.870	504,000	2,450,000	4.8611	4.507	4.395	-	4.554	4.573	536,732	4.5647	-1.84%
2012-01-13	0	4.890	-	-	4.890	4.900	644,000	3,151,960	4.8943	4.592	-	-	4.592	4.601	685,824	4.5959	-2.20%
2012-01-12	0	5.000	-	-	5.000	5.000	140,000	700,000	5.0000	4.695	-	-	4.695	4.695	149,092	4.6951	-0.40%
2012-01-11	0	5.020	-	-	5.010	5.020	182,000	912,520	5.0138	4.714	-	-	4.704	4.714	193,820	4.7081	0.20%
2012-01-10	0	5.010	-	-	4.900	5.040	690,200	3,443,706	4.9894	4.704	-	-	4.601	4.733	735,024	4.6852	3.30%
2012-01-09	0	4.850	-	-	4.630	4.830	868,000	4,123,000	4.7500	4.554	-	-	4.348	4.535	924,371	4.4603	4.08%
2012-01-06	0	4.660	4.410	-	4.560	4.660	756,000	3,473,120	4.5941	4.376	4.141	-	4.282	4.376	805,097	4.3139	0.22%
2012-01-05	0	4.650	4.520	-	4.650	4.650	112,000	520,800	4.6500	4.366	4.244	-	4.366	4.366	119,274	4.3664	-2.92%
2012-01-04	0	4.790	4.690	-	4.760	4.820	252,000	1,208,340	4.7950	4.498	4.404	-	4.470	4.526	268,366	4.5026	-2.64%
2012-01-03	0	4.920	4.800	-	4.880	4.910	84,500	412,924	4.8867	4.620	4.507	-	4.582	4.611	89,988	4.5887	1.65%
2011-12-30	0	4.840	4.500	-	4.830	4.880	210,000	1,018,500	4.8500	4.545	4.226	-	4.535	4.582	223,638	4.5542	1.68%
2011-12-29	0	4.760	4.600	-	4.740	4.790	339,850	1,621,886	4.7724	4.470	4.319	-	4.451	4.498	361,921	4.4813	-0.21%
2011-12-28	0	4.770	-	-	4.700	4.770	921,200	4,352,712	4.7250	4.479	-	-	4.413	4.479	981,026	4.4369	-2.05%
2011-12-23	0	4.870	-	-	4.790	4.950	420,000	2,052,400	4.8867	4.573	-	-	4.498	4.648	447,276	4.5887	1.88%
2011-12-22	0	4.780	4.690	-	4.740	4.780	420,000	2,004,100	4.7717	4.489	4.404	-	4.451	4.489	447,276	4.4807	-1.04%
2011-12-21	0	4.830	4.690	-	4.810	4.890	560,000	2,717,400	4.8525	4.535	4.404	-	4.517	4.592	596,368	4.5566	0.62%
2011-12-20	0	4.800	4.690	-	4.800	4.830	420,000	2,021,600	4.8133	4.507	4.404	-	4.507	4.535	447,276	4.5198	-0.21%
2011-12-19	0	4.810	-	-	4.700	4.830	560,000	2,666,300	4.7613	4.517	-	-	4.413	4.535	596,368	4.4709	-1.43%
2011-12-16	0	4.880	-	-	4.730	4.900	840,000	4,035,500	4.8042	4.582	-	-	4.442	4.601	894,553	4.5112	4.05%
2011-12-15	0	4.690	4.590	-	4.690	4.780	350,000	1,655,500	4.7300	4.404	4.310	-	4.404	4.489	372,730	4.4415	-4.48%
2011-12-14	0	4.910	4.000	-	4.920	4.990	490,350	2,429,322	4.9543	4.611	3.756	-	4.620	4.686	522,195	4.6521	-2.19%
2011-12-13	0	5.020	4.880	-	4.960	5.110	700,000	3,523,800	5.0340	4.714	4.582	-	4.658	4.798	745,461	4.7270	-0.99%
2011-12-12	0	5.070	4.960	-	5.070	5.230	913,850	4,703,135	5.1465	4.761	4.658	-	4.761	4.911	973,199	4.8327	-1.74%
2011-12-09	0	5.160	5.050	-	5.140	5.230	630,000	3,261,300	5.1767	4.845	4.742	-	4.827	4.911	670,915	4.8610	-1.53%
2011-12-08	0	5.240	5.190	-	5.230	5.270	493,850	2,591,974	5.2485	4.920	4.873	-	4.911	4.949	525,922	4.9284	-1.32%
2011-12-07	0	5.310	-	-	5.240	5.330	980,000	5,194,700	5.3007	4.986	-	-	4.920	5.005	1,043,645	4.9775	1.34%
2011-12-06	0	5.240	5.090	-	5.190	5.250	366,800	1,919,876	5.2341	4.920	4.780	-	4.873	4.930	390,621	4.9149	-1.13%
2011-12-05	0	5.300	5.160	-	5.280	5.290	140,000	739,900	5.2850	4.977	4.845	-	4.958	4.967	149,092	4.9627	-1.67%
2011-12-02	0	5.390	-	-	5.330	5.390	350,000	1,875,300	5.3580	5.061	-	-	5.005	5.061	372,730	5.0313	-1.82%
2011-12-01	0	5.490	-	-	5.420	5.520	1,540,000	8,453,900	5.4895	5.155	-	-	5.089	5.183	1,640,013	5.1548	3.98%
2011-11-30	0	5.280	5.080	-	5.200	5.390	420,000	2,226,700	5.3017	4.958	4.770	-	4.883	5.061	447,276	4.9784	-2.04%
2011-11-29	0	5.390	-	-	5.390	5.430	350,000	1,891,400	5.4040	5.061	-	-	5.061	5.099	372,730	5.0744	1.70%
2011-11-28	0	5.300	-	-	5.320	5.330	280,000	1,490,300	5.3225	4.977	-	-	4.996	5.005	298,184	4.9979	0.95%
2011-11-25	0	5.250	-	-	5.250	5.290	280,000	1,476,300	5.2725	4.930	-	-	4.930	4.967	298,184	4.9510	-0.38%
2011-11-24	0	5.270	-	-	5.230	5.320	1,050,000	5,533,500	5.2700	4.949	-	-	4.911	4.996	1,118,191	4.9486	-0.38%
2011-11-23	0	5.290	5.170	5.410	5.290	5.310	140,000	742,000	5.3000	4.967	4.855	5.080	4.967	4.986	149,092	4.9768	-1.31%
2011-11-22	0	5.360	-	-	5.340	5.390	280,000	1,502,900	5.3675	5.033	-	-	5.014	5.061	298,184	5.0402	0.00%
2011-11-21	0	5.360	5.300	5.430	5.350	5.390	280,000	1,504,300	5.3725	5.033	4.977	5.099	5.024	5.061	298,184	5.0449	0.00%
2011-11-18	0	5.360	-	-	5.350	5.380	280,000	1,502,900	5.3675	5.033	-	-	5.024	5.052	298,184	5.0402	-3.25%
2011-11-17	0	5.540	-	-	5.540	5.600	210,000	1,171,800	5.5800	5.202	-	-	5.202	5.258	223,638	5.2397	-1.60%
2011-11-16	0	5.630	5.530	5.690	5.630	5.730	280,000	1,589,700	5.6775	5.287	5.193	5.343	5.287	5.381	298,184	5.3313	-2.76%
2011-11-15	0	5.790	-	-	5.730	5.790	280,000	1,611,400	5.7550	5.437	-	-	5.381	5.437	298,184	5.4040	0.35%
2011-11-14	0	5.770	5.740	5.800	5.680	5.800	1,330,000	7,679,000	5.7737	5.418	5.390	5.446	5.334	5.446	1,416,375	5.4216	3.22%
2011-11-11	0	5.590	-	-	5.590	5.700	1,969,800	11,045,881	5.6076	5.249	-	-	5.249	5.352	2,097,726	5.2656	0.18%
2011-11-10	0	5.580	-	-	5.570	5.710	630,000	3,567,900	5.6633	5.240	-	-	5.230	5.362	670,915	5.3180	-6.06%
2011-11-09	0	5.940	-	-	5.860	6.010	770,000	4,564,000	5.9273	5.578	-	-	5.503	5.643	820,007	5.5658	1.54%
2011-11-08	0	5.850	-	-	5.850	5.960	636,300	3,766,290	5.9190	5.493	-	-	5.493	5.597	677,624	5.5581	-1.85%
2011-11-07	0	5.960	-	-	5.960	6.040	490,000	2,937,900	5.9957	5.597	-	-	5.597	5.672	521,822	5.6301	-1.32%
2011-11-04	0	6.040	-	-	5.950	6.100	1,260,000	7,597,100	6.0294	5.672	-	-	5.587	5.728	1,341,829	5.6617	1.51%
2011-11-03	0	5.950	-	-	5.860	5.970	1,470,000	8,677,900	5.9033	5.587	-	-	5.503	5.606	1,565,467	5.5433	1.19%
2011-11-02	0	5.880	-	-	5.570	5.860	1,050,350	6,013,553	5.7253	5.521	-	-	5.230	5.503	1,118,564	5.3761	3.89%
2011-11-01	0	5.660	-	-	5.640	5.770	847,000	4,815,720	5.6856	5.315	-	-	5.296	5.418	902,007	5.3389	-2.08%
2011-10-31	0	5.780	-	-	5.730	5.820	428,050	2,466,978	5.7633	5.428	-	-	5.381	5.465	455,849	5.4118	0.35%
2011-10-28	0	5.760	-	-	5.740	5.770	490,700	2,818,039	5.7429	5.409	-	-	5.390	5.418	522,568	5.3927	0.35%
2011-10-27	0	5.740	-	-	5.680	5.740	847,000	4,834,270	5.7075	5.390	-	-	5.334	5.390	902,007	5.3595	-0.17%
2011-10-26	0	5.750	-	-	5.510	5.740	1,208,200	6,813,268	5.6392	5.399	-	-	5.174	5.390	1,286,665	5.2953	4.55%
2011-10-25	0	5.500	-	-	5.330	5.510	350,000	1,907,500	5.4500	5.165	-	-	5.005	5.174	372,730	5.1176	2.80%
2011-10-24	0	5.350	-	-	5.240	5.350	350,000	1,848,000	5.2800	5.024	-	-	4.920	5.024	372,730	4.9580	3.08%
2011-10-21	0	5.190	-	-	5.150	5.190	80,150	413,178	5.1551	4.873	-	-	4.836	4.873	85,355	4.8407	-0.19%
2011-10-20	0	5.200	-	-	5.140	5.340	431,900	2,266,418	5.2476	4.883	-	-	4.827	5.014	459,949	4.9275	-2.44%
2011-10-19	0	5.330	-	-	5.310	5.420	572,250	3,050,495	5.3307	5.005	-	-	4.986	5.089	609,414	5.0056	-0.19%
2011-10-18	0	5.340	-	5.550	5.300	5.340	280,000	1,488,900	5.3175	5.014	-	5.212	4.977	5.014	298,184	4.9932	-4.64%
2011-10-17	0	5.600	-	-	5.570	5.610	420,000	2,346,400	5.5867	5.258	-	-	5.230	5.268	447,276	5.2460	0.72%
2011-10-14	0	5.560	-	-	5.560	5.710	569,450	3,214,379	5.6447	5.221	-	-	5.221	5.362	606,432	5.3005	-4.14%
2011-10-13	0	5.800	-	6.000	5.580	5.810	1,230,950	7,075,813	5.7483	5.446	-	5.634	5.240	5.456	1,310,892	5.3977	4.32%
2011-10-12	0	5.560	-	-	5.390	5.600	1,716,400	9,438,152	5.4988	5.221	-	-	5.061	5.258	1,827,869	5.1635	3.54%
2011-10-11	0	5.370	-	-	5.350	5.520	657,650	3,569,489	5.4276	5.043	-	-	5.024	5.183	700,360	5.0966	1.90%
2011-10-10	0	5.270	-	-	5.230	5.310	427,700	2,247,423	5.2547	4.949	-	-	4.911	4.986	455,476	4.9342	-0.75%
2011-10-07	0	5.310	-	-	5.200	5.320	813,050	4,266,353	5.2473	4.986	-	-	4.883	4.996	865,852	4.9273	3.11%
2011-10-06	0	5.150	-	-	5.020	5.150	1,376,200	7,003,479	5.0890	4.836	-	-	4.714	4.836	1,465,576	4.7787	5.32%
2011-10-04	0	4.890	-	-	4.850	5.020	682,800	3,355,174	4.9138	4.592	-	-	4.554	4.714	727,144	4.6142	-2.78%
2011-10-03	0	5.030	-	-	4.990	5.150	871,500	4,427,850	5.0807	4.723	-	-	4.686	4.836	928,098	4.7709	-5.45%
2011-09-30	0	5.320	-	5.400	5.320	5.320	140,350	746,679	5.3201	4.996	-	5.071	4.996	4.996	149,465	4.9957	-5.51%
2011-09-28	0	5.630	-	-	5.520	5.630	2,224,250	12,450,879	5.5978	5.287	-	-	5.183	5.287	2,368,701	5.2564	0.54%
2011-09-27	0	5.600	-	-	5.540	5.610	1,334,200	7,438,620	5.5753	5.258	-	-	5.202	5.268	1,420,848	5.2353	1.08%
2011-09-26	0	5.540	-	-	5.500	5.660	1,528,450	8,487,447	5.5530	5.202	-	-	5.165	5.315	1,627,713	5.2143	-0.36%
2011-09-23	0	5.560	-	-	5.460	5.600	2,085,650	11,591,587	5.5578	5.221	-	-	5.127	5.258	2,221,100	5.2188	1.09%
2011-09-22	0	5.500	-	-	5.490	5.730	1,610,000	9,024,963	5.6056	5.165	-	-	5.155	5.381	1,714,559	5.2637	-5.34%
2011-09-21	0	5.810	5.720	5.930	5.640	5.880	4,145,050	23,988,783	5.7873	5.456	5.371	5.568	5.296	5.521	4,414,245	5.4344	2.11%
2011-09-20	0	5.690	5.630	-	5.590	5.690	1,260,000	7,113,400	5.6456	5.343	5.287	-	5.249	5.343	1,341,829	5.3013	1.43%
2011-09-19	0	5.610	-	-	5.600	5.690	517,650	2,910,663	5.6228	5.268	-	-	5.258	5.343	551,268	5.2799	-2.77%
2011-09-16	0	5.770	-	-	5.770	5.830	964,600	5,596,066	5.8014	5.418	-	-	5.418	5.474	1,027,245	5.4476	0.52%
2011-09-15	0	5.740	5.720	-	5.710	5.780	891,100	5,119,390	5.7450	5.390	5.371	-	5.362	5.428	948,971	5.3947	0.17%
2011-09-14	0	5.730	-	-	5.650	5.760	280,350	1,602,916	5.7176	5.381	-	-	5.305	5.409	298,557	5.3689	1.96%
2011-09-12	0	5.620	5.500	-	5.610	5.630	629,650	3,539,532	5.6214	5.277	5.165	-	5.268	5.287	670,542	5.2786	-3.27%
2011-09-09	0	5.810	5.800	5.810	5.810	5.940	565,950	3,317,716	5.8622	5.456	5.446	5.456	5.456	5.578	602,705	5.5047	-1.86%
2011-09-08	0	5.920	-	-	5.910	5.970	295,050	1,755,015	5.9482	5.559	-	-	5.550	5.606	314,212	5.5855	-0.50%
2011-09-07	0	5.950	-	-	5.870	5.970	529,900	3,137,099	5.9202	5.587	-	-	5.512	5.606	564,314	5.5591	2.23%
2011-09-06	0	5.820	-	-	5.820	5.860	669,900	3,917,074	5.8473	5.465	-	-	5.465	5.503	713,406	5.4907	-0.68%
2011-09-05	0	5.860	5.870	5.880	5.850	6.100	608,300	3,580,111	5.8854	5.503	5.512	5.521	5.493	5.728	647,805	5.5265	-2.66%
2011-09-02	0	6.020	-	-	6.020	6.120	495,600	3,002,541	6.0584	5.653	-	-	5.653	5.747	527,786	5.6889	-0.82%
2011-09-01	0	6.070	-	-	6.070	6.190	937,650	5,767,030	6.1505	5.700	-	-	5.700	5.813	998,544	5.7754	-1.46%
2011-08-31	0	6.160	-	-	6.120	6.180	137,550	847,066	6.1582	5.784	-	-	5.747	5.803	146,483	5.7827	-0.65%
2011-08-30	0	6.200	-	-	6.160	6.320	830,900	5,181,564	6.2361	5.822	-	-	5.784	5.935	884,862	5.8558	0.81%
2011-08-29	0	6.150	-	-	6.140	6.190	812,700	5,007,968	6.1621	5.775	-	-	5.766	5.813	865,480	5.7863	-0.49%
2011-08-26	0	6.180	-	-	6.160	6.200	362,600	2,242,268	6.1839	5.803	-	-	5.784	5.822	386,149	5.8067	0.32%
2011-08-25	0	6.160	-	-	6.040	6.170	857,500	5,247,053	6.1190	5.784	-	-	5.672	5.794	913,189	5.7459	3.88%
2011-08-24	0	5.930	-	-	5.930	6.090	868,000	5,203,380	5.9947	5.568	-	-	5.568	5.719	924,371	5.6291	-1.66%
2011-08-23	0	6.030	-	-	5.910	6.030	625,800	3,743,554	5.9820	5.662	-	-	5.550	5.662	666,442	5.6172	1.52%
2011-08-22	0	5.940	-	-	5.910	6.070	1,150,450	6,872,215	5.9735	5.578	-	-	5.550	5.700	1,225,164	5.6092	-0.83%
2011-08-19	0	5.990	-	-	5.990	6.070	421,400	2,542,344	6.0331	5.625	-	-	5.625	5.700	448,767	5.6652	-3.07%
2011-08-18	0	6.180	-	-	6.160	6.360	738,850	4,633,139	6.2707	5.803	-	-	5.784	5.972	786,834	5.8883	-2.22%
2011-08-17	0	6.320	-	6.600	6.310	6.400	623,350	3,968,804	6.3669	5.935	-	6.198	5.925	6.010	663,833	5.9786	-1.25%
2011-08-16	0	6.400	-	-	6.370	6.510	819,350	5,278,234	6.4420	6.010	-	-	5.982	6.113	872,562	6.0491	-1.54%
2011-08-15	0	6.500	-	-	6.400	6.510	391,300	2,529,037	6.4632	6.104	-	-	6.010	6.113	416,712	6.0690	3.01%
2011-08-12	0	6.310	6.300	6.310	6.250	6.360	1,054,200	6,659,607	6.3172	5.925	5.916	5.925	5.869	5.972	1,122,664	5.9320	3.44%
2011-08-11	0	6.100	5.140	-	5.940	6.160	1,889,650	11,509,354	6.0907	5.728	4.827	-	5.578	5.784	2,012,371	5.7193	0.99%
2011-08-10	0	6.040	5.960	-	6.030	6.170	1,518,650	9,226,304	6.0753	5.672	5.597	-	5.662	5.794	1,617,277	5.7048	3.25%
2011-08-09	0	5.850	5.820	5.830	5.730	6.010	2,119,600	12,581,978	5.9360	5.493	5.465	5.474	5.381	5.643	2,257,255	5.5740	-4.72%
2011-08-08	0	6.140	5.850	-	5.850	6.140	2,614,850	15,755,208	6.0253	5.766	5.493	-	5.493	5.766	2,784,668	5.6578	-1.44%
2011-08-05	0	6.230	6.150	-	6.150	6.290	2,522,550	15,727,560	6.2348	5.850	5.775	-	5.775	5.906	2,686,374	5.8546	-3.71%
2011-08-04	0	6.470	-	-	6.460	6.490	606,200	3,922,401	6.4705	6.075	-	-	6.066	6.094	645,569	6.0759	0.47%
2011-08-03	0	6.440	6.400	-	6.420	6.460	1,064,700	6,851,936	6.4356	6.047	6.010	-	6.028	6.066	1,133,846	6.0431	-0.92%
2011-08-02	0	6.500	6.390	-	6.490	6.530	1,045,450	6,807,115	6.5112	6.104	6.000	-	6.094	6.132	1,113,345	6.1141	-1.37%
2011-08-01	0	6.590	-	-	6.500	6.630	643,300	4,244,107	6.5974	6.188	-	-	6.104	6.226	685,078	6.1951	0.61%
2011-07-29	0	6.550	6.500	-	6.540	6.670	1,084,650	7,136,010	6.5791	6.151	6.104	-	6.141	6.263	1,155,091	6.1779	-1.65%
2011-07-28	0	6.660	6.640	-	6.640	6.700	642,600	4,289,565	6.6753	6.254	6.235	-	6.235	6.291	684,333	6.2682	-1.33%
2011-07-27	0	6.750	6.670	-	6.670	6.760	348,600	2,340,996	6.7154	6.338	6.263	-	6.263	6.348	371,239	6.3059	0.15%
2011-07-26	0	6.740	6.500	-	6.500	6.750	542,500	3,648,407	6.7252	6.329	6.104	-	6.104	6.338	577,732	6.3151	0.75%
2011-07-25	0	6.690	-	-	6.670	6.820	127,750	854,199	6.6865	6.282	-	-	6.263	6.404	136,047	6.2787	-3.18%
2011-07-22	0	6.910	-	-	6.860	6.930	452,900	3,119,802	6.8885	6.489	-	-	6.442	6.507	482,313	6.4684	0.63%
2011-07-21	0	6.900	6.700	-	-	-	0	0	-	6.448	6.261	-	-	-	0	-	0.00%
2011-07-20	0	6.900	-	-	6.860	6.940	355,600	2,456,797	6.9089	6.448	-	-	6.410	6.485	380,542	6.4560	1.32%
2011-07-19	0	6.810	6.810	-	6.800	6.930	490,000	3,387,629	6.9135	6.364	6.364	-	6.354	6.476	524,369	6.4604	-2.71%
2011-07-18	0	7.000	-	-	6.980	7.020	579,950	4,059,968	7.0005	6.541	-	-	6.523	6.560	620,628	6.5417	-0.14%
2011-07-15	0	7.010	-	-	6.980	7.040	1,308,300	9,169,828	7.0090	6.551	-	-	6.523	6.579	1,400,065	6.5496	-0.85%
2011-07-14	0	7.070	7.060	7.070	6.980	7.070	982,800	6,907,533	7.0284	6.607	6.597	6.607	6.523	6.607	1,051,734	6.5678	0.43%
2011-07-13	0	7.040	-	-	6.960	7.050	1,291,500	9,053,632	7.0102	6.579	-	-	6.504	6.588	1,382,087	6.5507	1.88%
2011-07-12	0	6.910	-	-	6.910	7.080	1,115,100	7,815,801	7.0091	6.457	-	-	6.457	6.616	1,193,314	6.5497	-3.63%
2011-07-11	0	7.170	-	-	7.140	7.230	1,499,750	10,754,985	7.1712	6.700	-	-	6.672	6.756	1,604,943	6.7012	-0.14%
2011-07-08	0	7.180	7.180	7.190	7.140	7.180	185,500	1,329,727	7.1683	6.709	6.709	6.719	6.672	6.709	198,511	6.6985	0.42%
2011-07-07	0	7.150	7.140	7.160	7.100	7.180	1,332,450	9,505,804	7.1341	6.681	6.672	6.691	6.635	6.709	1,425,909	6.6665	0.42%
2011-07-06	0	7.120	7.110	7.130	7.090	7.150	500,850	3,570,220	7.1283	6.653	6.644	6.663	6.625	6.681	535,980	6.6611	-0.84%
2011-07-05	0	7.180	7.170	7.180	7.120	7.180	227,850	1,634,062	7.1717	6.709	6.700	6.709	6.653	6.709	243,832	6.7016	0.56%
2011-07-04	0	7.140	7.020	7.210	7.020	7.140	1,358,000	9,640,764	7.0992	6.672	6.560	6.737	6.560	6.672	1,453,251	6.6339	1.71%
2011-06-30	0	7.020	7.010	7.030	6.910	7.030	708,750	4,950,386	6.9847	6.560	6.551	6.569	6.457	6.569	758,462	6.5269	1.74%
2011-06-29	0	6.900	-	-	6.890	6.940	1,619,100	11,179,885	6.9050	6.448	-	-	6.438	6.485	1,732,665	6.4524	-0.43%
2011-06-28	0	6.930	-	6.940	6.900	6.950	1,127,000	7,808,997	6.9290	6.476	-	6.485	6.448	6.494	1,206,049	6.4749	-0.14%
2011-06-27	0	6.940	-	-	6.940	6.990	248,500	1,728,842	6.9571	6.485	-	-	6.485	6.532	265,930	6.5011	0.58%
2011-06-24	0	6.900	-	-	6.790	6.920	1,207,850	8,315,104	6.8842	6.448	-	-	6.345	6.466	1,292,569	6.4330	3.45%
2011-06-23	0	6.670	6.500	-	6.500	6.710	677,600	4,489,502	6.6256	6.233	6.074	-	6.074	6.270	725,127	6.1913	1.68%
2011-06-22	0	6.560	6.500	6.580	6.560	6.700	748,300	4,945,874	6.6095	6.130	6.074	6.149	6.130	6.261	800,786	6.1763	-1.35%
2011-06-21	0	6.650	6.500	-	6.630	6.720	2,095,650	13,950,165	6.6567	6.214	6.074	-	6.195	6.280	2,242,640	6.2204	0.15%
2011-06-20	0	6.640	6.600	-	6.630	6.850	656,600	4,409,601	6.7158	6.205	6.167	-	6.195	6.401	702,654	6.2756	-1.92%
2011-06-17	0	6.770	6.500	-	6.760	6.880	1,424,850	9,716,399	6.8192	6.326	6.074	-	6.317	6.429	1,524,790	6.3723	-1.02%
2011-06-16	0	6.840	6.500	-	6.820	6.910	1,316,000	9,033,794	6.8646	6.392	6.074	-	6.373	6.457	1,408,305	6.4147	-2.29%
2011-06-15	0	7.000	6.500	-	6.980	7.040	862,050	6,042,991	7.0100	6.541	6.074	-	6.523	6.579	922,515	6.5506	-0.57%
2011-06-14	0	7.040	6.500	-	7.020	7.090	1,361,850	9,617,881	7.0624	6.579	6.074	-	6.560	6.625	1,457,371	6.5995	0.14%
2011-06-13	0	7.030	6.500	-	7.000	7.050	104,650	733,845	7.0124	6.569	6.074	-	6.541	6.588	111,990	6.5528	-0.42%
2011-06-10	0	7.060	6.500	-	6.980	7.060	1,645,000	11,591,947	7.0468	6.597	6.074	-	6.523	6.597	1,760,381	6.5849	-0.56%
2011-06-09	0	7.100	6.500	-	7.070	7.110	1,169,350	8,283,495	7.0838	6.635	6.074	-	6.607	6.644	1,251,369	6.6195	-0.84%
2011-06-08	0	7.160	6.500	-	7.040	7.150	816,550	5,791,992	7.0932	6.691	6.074	-	6.579	6.681	873,823	6.6283	0.28%
2011-06-07	0	7.140	6.500	-	6.950	7.140	366,800	2,595,285	7.0755	6.672	6.074	-	6.494	6.672	392,528	6.6117	0.42%
2011-06-03	0	7.110	6.500	-	7.050	7.180	463,050	3,277,925	7.0790	6.644	6.074	-	6.588	6.709	495,529	6.6150	1.14%
2011-06-02	0	7.030	6.950	-	7.010	7.090	1,116,500	7,866,449	7.0456	6.569	6.494	-	6.551	6.625	1,194,812	6.5838	-1.68%
2011-06-01	0	7.150	6.500	-	7.100	7.150	200,900	1,430,845	7.1222	6.681	6.074	-	6.635	6.681	214,991	6.6554	1.71%
2011-05-31	0	7.030	6.500	-	7.030	7.030	269,850	1,908,739	7.0733	6.569	6.074	-	6.569	6.569	288,777	6.6097	1.15%
2011-05-30	0	6.950	6.500	-	6.990	7.020	269,850	1,891,648	7.0100	6.494	6.074	-	6.532	6.560	288,777	6.5505	-0.57%
2011-05-27	0	6.990	6.500	-	6.980	7.050	1,397,550	9,815,883	7.0236	6.532	6.074	-	6.523	6.588	1,495,575	6.5633	-0.71%
2011-05-26	0	7.040	7.030	-	7.030	7.140	1,515,850	10,727,570	7.0769	6.579	6.569	-	6.569	6.672	1,622,173	6.6131	-0.42%
2011-05-25	0	7.070	6.500	-	7.000	7.070	1,587,600	11,175,836	7.0395	6.607	6.074	-	6.541	6.607	1,698,955	6.5781	1.00%
2011-05-24	0	7.000	6.850	-	6.920	7.010	756,700	5,283,530	6.9823	6.541	6.401	-	6.466	6.551	809,775	6.5247	0.43%
2011-05-23	0	6.970	6.940	-	6.990	7.150	473,200	3,314,860	7.0052	6.513	6.485	-	6.532	6.681	506,391	6.5461	-3.19%
2011-05-20	0	7.200	6.980	-	7.180	7.230	862,050	6,212,808	7.2070	6.728	6.523	-	6.709	6.756	922,515	6.7346	-0.28%
2011-05-19	0	7.220	6.500	-	7.200	7.260	98,350	713,737	7.2571	6.747	6.074	-	6.728	6.784	105,248	6.7815	-0.69%
2011-05-18	0	7.270	6.500	-	7.260	7.320	776,300	5,651,457	7.2800	6.793	6.074	-	6.784	6.840	830,750	6.8028	0.14%
2011-05-17	0	7.260	7.200	-	7.220	7.310	821,800	5,972,368	7.2674	6.784	6.728	-	6.747	6.831	879,442	6.7911	-0.68%
2011-05-16	0	7.310	7.150	-	7.310	7.360	379,750	2,779,136	7.3183	6.831	6.681	-	6.831	6.878	406,386	6.8387	-0.95%
2011-05-13	0	7.380	7.200	-	-	-	0	0	-	6.896	6.728	-	-	-	0	-	0.96%
2011-05-12	0	7.310	7.200	7.490	7.310	7.430	987,350	7,299,512	7.3930	6.831	6.728	6.999	6.831	6.943	1,056,603	6.9085	-2.40%
2011-05-11	0	7.490	6.500	-	7.300	7.500	906,500	6,766,707	7.4647	6.999	6.074	-	6.822	7.008	970,083	6.9754	0.67%
2011-05-09	0	7.440	7.280	7.600	7.440	7.460	359,800	2,678,711	7.4450	6.952	6.803	7.102	6.952	6.971	385,037	6.9570	1.36%
2011-05-06	0	7.340	7.030	-	7.300	7.310	359,800	2,628,339	7.3050	6.859	6.569	-	6.822	6.831	385,037	6.8262	0.55%
2011-05-05	0	7.300	7.000	-	7.270	7.300	179,900	1,310,571	7.2850	6.822	6.541	-	6.793	6.822	192,518	6.8075	0.27%
2011-05-04	0	7.280	7.200	-	7.280	7.410	293,650	2,160,126	7.3561	6.803	6.728	-	6.803	6.924	314,247	6.8740	-2.80%
2011-05-03	0	7.490	6.500	-	7.470	7.490	560,350	4,188,348	7.4745	6.999	6.074	-	6.980	6.999	599,653	6.9846	0.54%
2011-04-29	0	7.450	7.000	-	7.300	7.420	479,450	3,523,156	7.3483	6.962	6.541	-	6.822	6.934	513,079	6.8667	2.05%
2011-04-28	0	7.300	7.260	-	7.300	7.460	689,850	5,074,695	7.3562	6.822	6.784	-	6.822	6.971	738,237	6.8741	-3.57%
2011-04-27	0	7.570	7.500	-	7.560	7.660	1,027,950	7,814,152	7.6017	7.074	7.008	-	7.064	7.158	1,100,051	7.1034	0.13%
2011-04-26	0	7.560	7.500	-	7.560	7.700	159,950	1,224,044	7.6527	7.064	7.008	-	7.064	7.195	171,169	7.1511	-3.45%
2011-04-21	0	7.830	6.500	-	7.740	7.800	608,300	4,736,784	7.7869	7.317	6.074	-	7.233	7.289	650,967	7.2765	2.09%
2011-04-20	0	7.670	6.500	-	7.630	7.670	593,950	4,548,929	7.6588	7.167	6.074	-	7.130	7.167	635,610	7.1568	0.26%
2011-04-19	0	7.650	7.600	-	7.610	7.670	547,050	4,180,214	7.6414	7.149	7.102	-	7.111	7.167	585,420	7.1405	-1.92%
2011-04-18	0	7.800	6.500	-	7.800	7.800	89,950	701,610	7.8000	7.289	6.074	-	7.289	7.289	96,259	7.2888	-0.26%
2011-04-15	0	7.820	6.500	-	7.790	7.820	637,000	4,973,171	7.8072	7.307	6.074	-	7.279	7.307	681,680	7.2955	-0.89%
2011-04-14	0	7.890	6.500	-	7.870	7.940	151,200	1,196,513	7.9134	7.373	6.074	-	7.354	7.420	161,805	7.3948	-0.63%
2011-04-13	0	7.940	7.800	-	7.850	7.960	1,178,800	9,329,516	7.9144	7.420	7.289	-	7.335	7.438	1,261,482	7.3957	0.63%
2011-04-12	0	7.890	7.700	-	7.820	7.890	776,650	6,089,044	7.8401	7.373	7.195	-	7.307	7.373	831,125	7.3263	-0.88%
2011-04-11	0	7.960	6.500	-	7.960	8.060	193,550	1,559,001	8.0548	7.438	6.074	-	7.438	7.532	207,126	7.5268	-1.00%
2011-04-08	0	8.040	6.500	-	7.980	8.000	212,450	1,695,813	7.9822	7.513	6.074	-	7.457	7.476	227,351	7.4590	1.01%
2011-04-07	0	7.960	7.860	-	7.860	7.960	276,150	2,196,624	7.9545	7.438	7.345	-	7.345	7.438	295,519	7.4331	-0.87%
2011-04-06	0	8.030	7.860	-	7.960	8.030	599,200	4,792,655	7.9984	7.504	7.345	-	7.438	7.504	641,228	7.4742	0.88%
2011-04-04	0	7.960	-	-	7.920	7.950	366,800	2,913,162	7.9421	7.438	-	-	7.401	7.429	392,528	7.4215	0.63%
2011-04-01	0	7.910	-	-	7.780	7.910	456,400	3,596,709	7.8806	7.392	-	-	7.270	7.392	488,412	7.3641	0.89%
2011-03-31	0	7.840	-	-	7.810	7.840	99,750	781,746	7.8371	7.326	-	-	7.298	7.326	106,747	7.3234	-0.25%
2011-03-30	0	7.860	-	-	7.850	7.920	199,850	1,574,692	7.8794	7.345	-	-	7.335	7.401	213,868	7.3629	-0.25%
2011-03-29	0	7.880	7.700	-	-	-	0	0	-	7.364	7.195	-	-	-	0	-	-1.50%
2011-03-28	0	8.000	7.700	-	8.040	8.050	98,000	788,001	8.0408	7.476	7.195	-	7.513	7.522	104,874	7.5138	-1.36%
2011-03-25	0	8.110	-	-	7.990	8.110	274,050	2,201,535	8.0333	7.578	-	-	7.466	7.578	293,272	7.5068	2.01%
2011-03-24	0	7.950	-	-	7.930	8.030	454,650	3,629,084	7.9821	7.429	-	-	7.410	7.504	486,539	7.4590	-1.00%
2011-03-23	0	8.030	-	-	7.960	8.030	144,900	1,158,539	7.9954	7.504	-	-	7.438	7.504	155,063	7.4714	0.37%
2011-03-22	0	8.000	-	-	7.940	8.000	200,900	1,597,880	7.9536	7.476	-	-	7.420	7.476	214,991	7.4323	0.63%
2011-03-21	0	7.950	-	-	7.930	7.970	442,750	3,520,311	7.9510	7.429	-	-	7.410	7.448	473,805	7.4299	1.15%
2011-03-18	0	7.860	-	7.880	7.840	7.880	1,562,750	12,291,388	7.8652	7.345	-	7.364	7.326	7.364	1,672,362	7.3497	1.16%
2011-03-17	0	7.770	-	7.800	7.750	7.820	2,026,850	15,798,636	7.7947	7.261	-	7.289	7.242	7.307	2,169,015	7.2838	-0.89%
2011-03-16	0	7.840	-	-	7.830	7.930	532,350	4,198,982	7.8876	7.326	-	-	7.317	7.410	569,689	7.3707	0.00%
2011-03-15	0	7.840	7.830	7.860	7.770	8.000	794,150	6,214,012	7.8247	7.326	7.317	7.345	7.261	7.476	849,852	7.3119	-3.21%
2011-03-14	0	8.100	-	-	8.000	8.100	215,600	1,735,307	8.0487	7.569	-	-	7.476	7.569	230,722	7.5212	0.62%
2011-03-11	0	8.050	-	-	8.010	8.160	675,500	5,471,057	8.0993	7.522	-	-	7.485	7.625	722,880	7.5684	-0.74%
2011-03-10	0	8.110	-	-	8.110	8.260	1,548,750	12,708,353	8.2056	7.578	-	-	7.578	7.719	1,657,380	7.6677	-1.93%
2011-03-09	0	8.270	8.220	8.400	8.260	8.270	449,750	3,718,533	8.2680	7.728	7.681	7.849	7.719	7.728	481,296	7.7261	0.12%
2011-03-08	0	8.260	8.210	-	8.130	8.260	828,100	6,821,434	8.2375	7.719	7.672	-	7.597	7.719	886,183	7.6975	0.49%
2011-03-07	0	8.220	-	8.300	8.180	8.240	107,800	885,738	8.2165	7.681	-	7.756	7.644	7.700	115,361	7.6780	0.37%
2011-03-04	0	8.190	-	8.200	8.120	8.200	201,600	1,644,545	8.1575	7.653	-	7.663	7.588	7.663	215,740	7.6228	1.61%
2011-03-03	0	8.060	-	-	8.060	8.110	653,450	5,281,913	8.0831	7.532	-	-	7.532	7.578	699,283	7.5533	-0.37%
2011-03-02	0	8.090	-	-	7.950	8.080	210,350	1,695,075	8.0584	7.560	-	-	7.429	7.550	225,104	7.5302	-1.22%
2011-03-01	0	8.190	-	8.400	8.170	8.220	217,000	1,781,231	8.2084	7.653	-	7.849	7.635	7.681	232,221	7.6704	0.00%
2011-02-28	0	8.190	7.930	8.300	7.900	8.190	567,000	4,564,515	8.0503	7.653	7.410	7.756	7.382	7.653	606,770	7.5226	3.41%
2011-02-25	0	7.920	-	-	7.890	7.920	388,850	3,074,295	7.9061	7.401	-	-	7.373	7.401	416,124	7.3879	-0.13%
2011-02-24	0	7.930	-	-	7.940	8.010	429,100	3,413,991	7.9562	7.410	-	-	7.420	7.485	459,197	7.4347	-0.38%
2011-02-23	0	7.960	-	-	7.890	8.000	1,170,050	9,289,263	7.9392	7.438	-	-	7.373	7.476	1,252,118	7.4188	-0.25%
2011-02-22	0	7.980	-	-	8.000	8.080	370,650	2,982,235	8.0460	7.457	-	-	7.476	7.550	396,648	7.5186	-4.20%
2011-02-21	0	8.330	8.210	8.350	8.270	8.380	900,200	7,499,531	8.3310	7.784	7.672	7.803	7.728	7.831	963,341	7.7849	0.60%
2011-02-18	0	8.280	8.230	8.500	8.270	8.340	957,250	7,938,410	8.2929	7.737	7.691	7.943	7.728	7.793	1,024,392	7.7494	-0.36%
2011-02-17	0	8.310	8.290	-	8.150	8.320	1,441,650	11,852,348	8.2214	7.765	7.747	-	7.616	7.775	1,542,768	7.6825	1.71%
2011-02-16	0	8.170	8.150	8.170	8.100	8.180	1,758,050	14,347,319	8.1609	7.635	7.616	7.635	7.569	7.644	1,881,361	7.6260	1.87%
2011-02-15	0	8.020	-	-	7.990	8.060	277,900	2,225,731	8.0091	7.494	-	-	7.466	7.532	297,392	7.4842	0.88%
2011-02-14	0	7.950	-	-	7.830	7.950	1,190,150	9,369,725	7.8727	7.429	-	-	7.317	7.429	1,273,628	7.3567	2.45%
2011-02-11	0	7.760	-	-	7.740	7.820	829,500	6,445,460	7.7703	7.251	-	-	7.233	7.307	887,682	7.2610	0.65%
2011-02-10	0	7.710	-	-	7.670	7.750	1,634,500	12,629,183	7.7266	7.205	-	-	7.167	7.242	1,749,145	7.2202	0.13%
2011-02-09	0	7.700	7.680	-	7.700	7.830	574,850	4,464,787	7.7669	7.195	7.177	-	7.195	7.317	615,170	7.2578	-3.02%
2011-02-08	0	7.940	7.840	-	7.910	7.940	848,400	6,723,518	7.9249	7.420	7.326	-	7.392	7.420	907,907	7.4055	1.93%
2011-02-07	0	7.790	7.750	-	7.730	7.790	549,850	4,266,633	7.7596	7.279	7.242	-	7.223	7.279	588,417	7.2510	-0.26%
2011-02-02	0	7.810	7.760	-	7.780	7.830	388,150	3,032,792	7.8135	7.298	7.251	-	7.270	7.317	415,375	7.3013	1.43%
2011-02-01	0	7.700	7.680	-	7.700	7.780	297,850	2,299,927	7.7218	7.195	7.177	-	7.195	7.270	318,741	7.2157	-1.53%
2011-01-31	0	7.820	-	-	7.710	7.830	545,650	4,245,917	7.7814	7.307	-	-	7.205	7.317	583,922	7.2714	1.16%
2011-01-28	0	7.730	7.000	-	7.680	7.760	715,400	5,513,981	7.7075	7.223	6.541	-	7.177	7.251	765,579	7.2024	0.78%
2011-01-27	0	7.670	-	-	7.650	7.720	342,650	2,629,253	7.6733	7.167	-	-	7.149	7.214	366,684	7.1704	2.13%
2011-01-26	0	7.510	7.350	-	7.370	7.510	1,060,850	7,879,071	7.4271	7.018	6.868	-	6.887	7.018	1,135,259	6.9403	2.32%
2011-01-25	0	7.340	7.160	-	7.290	7.380	879,200	6,445,964	7.3316	6.859	6.691	-	6.812	6.896	940,868	6.8511	-1.21%
2011-01-24	0	7.430	-	9.200	7.420	7.580	1,512,700	11,328,573	7.4890	6.943	-	8.597	6.934	7.083	1,618,802	6.9981	-0.67%
2011-01-21	0	7.480	7.260	9.200	7.450	7.580	2,185,750	16,384,351	7.4960	6.990	6.784	8.597	6.962	7.083	2,339,060	7.0047	0.40%
2011-01-20	0	7.450	7.400	7.450	7.410	7.540	1,961,750	14,614,537	7.4497	6.962	6.915	6.962	6.924	7.046	2,099,348	6.9615	-2.10%
2011-01-19	0	7.610	-	7.630	7.600	7.640	398,650	3,037,479	7.6194	7.111	-	7.130	7.102	7.139	426,612	7.1200	3.40%
2011-01-18	0	7.360	-	9.200	7.350	7.380	355,600	2,620,751	7.3699	6.878	-	8.597	6.868	6.896	380,542	6.8869	-0.81%
2011-01-17	0	7.420	7.380	9.200	7.420	7.550	1,218,000	9,096,192	7.4681	6.934	6.896	8.597	6.934	7.055	1,303,431	6.9787	-2.75%
2011-01-14	0	7.630	-	9.200	7.580	7.640	980,700	7,460,968	7.6078	7.130	-	8.597	7.083	7.139	1,049,487	7.1092	-0.13%
2011-01-13	0	7.640	7.630	9.200	7.620	7.680	1,247,050	9,532,170	7.6438	7.139	7.130	8.597	7.121	7.177	1,334,519	7.1428	-0.26%
2011-01-12	0	7.660	-	9.200	7.580	7.660	1,928,850	14,684,380	7.6130	7.158	-	8.597	7.083	7.158	2,064,141	7.1140	0.79%
2011-01-11	0	7.600	7.570	7.610	7.590	7.660	1,525,650	11,624,099	7.6191	7.102	7.074	7.111	7.093	7.158	1,632,660	7.1197	-1.04%
2011-01-10	0	7.680	-	9.200	7.660	7.690	853,650	6,552,893	7.6763	7.177	-	8.597	7.158	7.186	913,526	7.1732	-1.29%
2011-01-07	0	7.780	-	9.200	7.760	7.880	1,324,050	10,365,674	7.8288	7.270	-	8.597	7.251	7.364	1,416,920	7.3156	-1.27%
2011-01-06	0	7.880	-	7.900	7.850	7.920	1,814,750	14,306,922	7.8837	7.364	-	7.382	7.335	7.401	1,942,038	7.3670	-0.51%
2011-01-05	0	7.920	7.790	9.200	7.880	7.920	408,800	3,230,350	7.9020	7.401	7.279	8.597	7.364	7.401	437,474	7.3841	0.89%
2011-01-04	0	7.850	7.650	7.930	7.660	7.850	1,602,300	12,345,498	7.7049	7.335	7.149	7.410	7.158	7.335	1,714,686	7.1999	2.61%
2011-01-03	0	7.650	-	-	7.540	7.650	1,748,250	13,302,230	7.6089	7.149	-	-	7.046	7.149	1,870,873	7.1102	2.27%
2010-12-31	0	7.480	7.280	8.600	7.460	7.510	676,900	5,071,308	7.4920	6.990	6.803	8.036	6.971	7.018	724,378	7.0009	0.13%
2010-12-30	0	7.470	-	7.480	7.390	7.480	2,159,150	16,058,599	7.4375	6.980	-	6.990	6.906	6.990	2,310,594	6.9500	1.22%
2010-12-29	0	7.380	-	8.600	7.230	7.400	1,029,350	7,518,224	7.3039	6.896	-	8.036	6.756	6.915	1,101,549	6.8251	2.79%
2010-12-28	0	7.180	-	8.600	7.180	7.290	3,517,850	25,397,869	7.2197	6.709	-	8.036	6.709	6.812	3,764,594	6.7465	-3.88%
2010-12-24	0	7.470	-	8.600	7.460	7.510	755,650	5,652,721	7.4806	6.980	-	8.036	6.971	7.018	808,652	6.9903	-0.80%
2010-12-23	0	7.530	-	8.600	7.560	7.670	324,800	2,479,239	7.6331	7.036	-	8.036	7.064	7.167	347,582	7.1328	-1.95%
2010-12-22	0	7.680	-	8.600	7.630	7.760	3,914,400	30,052,694	7.6775	7.177	-	8.036	7.130	7.251	4,188,959	7.1743	0.52%
2010-12-21	0	7.640	-	7.660	7.580	7.730	1,578,150	12,055,540	7.6390	7.139	-	7.158	7.083	7.223	1,688,842	7.1383	0.13%
2010-12-20	0	7.630	7.460	7.640	7.560	7.660	1,762,250	13,402,876	7.6055	7.130	6.971	7.139	7.064	7.158	1,885,855	7.1071	0.66%
2010-12-17	0	7.580	7.570	8.600	7.530	7.590	2,118,550	16,026,525	7.5649	7.083	7.074	8.036	7.036	7.093	2,267,147	7.0690	1.34%
2010-12-16	0	7.480	-	8.600	7.470	7.590	1,828,050	13,749,915	7.5216	6.990	-	8.036	6.980	7.093	1,956,271	7.0286	-1.06%
2010-12-15	0	7.560	-	-	7.550	7.680	875,000	6,668,680	7.6213	7.064	-	-	7.055	7.177	936,373	7.1218	-2.07%
2010-12-14	0	7.720	-	-	7.650	7.710	1,297,100	9,957,882	7.6770	7.214	-	-	7.149	7.205	1,388,079	7.1739	0.26%
2010-12-13	0	7.700	-	-	7.680	7.750	889,000	6,849,623	7.7049	7.195	-	-	7.177	7.242	951,355	7.1999	1.18%
2010-12-10	0	7.610	-	-	7.490	7.620	485,450	3,666,772	7.5533	7.111	-	-	6.999	7.121	519,500	7.0583	0.40%
2010-12-09	0	7.580	-	-	7.580	7.660	1,092,700	8,328,583	7.6220	7.083	-	-	7.083	7.158	1,169,343	7.1224	0.00%
2010-12-08	0	7.580	-	-	7.570	7.680	1,592,850	12,146,215	7.6255	7.083	-	-	7.074	7.177	1,704,574	7.1257	0.40%
2010-12-07	0	7.550	-	-	7.380	7.550	686,700	5,121,064	7.4575	7.055	-	-	6.896	7.055	734,866	6.9687	1.75%
2010-12-06	0	7.420	-	7.420	7.460	7.560	1,262,800	9,472,950	7.5015	6.934	-	6.934	6.971	7.064	1,351,374	7.0099	-2.62%
2010-12-03	0	7.620	-	-	7.610	7.700	334,600	2,561,230	7.6546	7.121	-	-	7.111	7.195	358,069	7.1529	-0.65%
2010-12-02	0	7.670	-	-	7.650	7.670	218,750	1,675,114	7.6577	7.167	-	-	7.149	7.167	234,093	7.1558	1.99%
2010-12-01	0	7.520	-	-	7.460	7.520	673,400	5,043,182	7.4891	7.027	-	-	6.971	7.027	720,633	6.9983	-0.13%
2010-11-30	0	7.530	-	-	7.400	7.680	1,104,250	8,376,743	7.5859	7.036	-	-	6.915	7.177	1,181,703	7.0887	-2.33%
2010-11-29	0	7.710	-	-	7.680	7.680	70,000	537,600	7.6800	7.205	-	-	7.177	7.177	74,910	7.1766	2.94%
2010-11-26	0	7.490	7.410	7.550	7.550	7.550	70,000	528,500	7.5500	6.999	6.924	7.055	7.055	7.055	74,910	7.0551	-0.40%
2010-11-25	0	7.520	7.460	7.570	7.450	7.550	763,350	5,729,416	7.5056	7.027	6.971	7.074	6.962	7.055	816,892	7.0137	1.90%
2010-11-24	0	7.380	7.300	7.400	7.190	7.380	443,100	3,243,020	7.3189	6.896	6.822	6.915	6.719	6.896	474,179	6.8392	2.64%
2010-11-23	0	7.190	7.070	-	7.190	7.340	753,900	5,481,756	7.2712	6.719	6.607	-	6.719	6.859	806,779	6.7946	-3.36%
2010-11-22	0	7.440	7.380	7.490	7.380	7.480	763,700	5,659,332	7.4104	6.952	6.896	6.999	6.896	6.990	817,266	6.9247	-0.13%
2010-11-19	0	7.450	7.340	-	7.240	7.450	996,100	7,311,910	7.3405	6.962	6.859	-	6.765	6.962	1,065,967	6.8594	2.48%
2010-11-18	0	7.270	7.240	7.340	7.180	7.280	717,150	5,193,356	7.2417	6.793	6.765	6.859	6.709	6.803	767,451	6.7670	1.82%
2010-11-17	0	7.140	7.120	-	7.130	7.360	686,700	4,946,326	7.2030	6.672	6.653	-	6.663	6.878	734,866	6.7309	-2.86%
2010-11-16	0	7.350	7.270	7.380	7.310	7.620	1,456,350	10,764,782	7.3916	6.868	6.793	6.896	6.831	7.121	1,558,499	6.9071	-2.13%
2010-11-15	0	7.510	7.300	-	7.510	7.640	1,109,850	8,393,711	7.5629	7.018	6.822	-	7.018	7.139	1,187,696	7.0672	-0.40%
2010-11-12	0	7.540	7.500	7.640	7.510	8.050	1,053,150	8,034,961	7.6295	7.046	7.008	7.139	7.018	7.522	1,127,019	7.1294	-6.45%
2010-11-11	0	8.060	-	-	8.040	8.210	483,000	3,905,395	8.0857	7.532	-	-	7.513	7.672	516,878	7.5557	-0.86%
2010-11-10	0	8.130	8.130	8.140	8.060	8.200	341,600	2,779,315	8.1362	7.597	7.597	7.606	7.532	7.663	365,560	7.6029	-0.85%
2010-11-09	0	8.200	8.130	-	8.160	8.210	768,600	6,296,864	8.1926	7.663	7.597	-	7.625	7.672	822,510	7.6557	-0.24%
2010-11-08	0	8.220	8.190	-	8.050	8.220	911,400	7,433,027	8.1556	7.681	7.653	-	7.522	7.681	975,326	7.6211	0.37%
2010-11-05	0	8.190	7.990	-	8.080	8.190	1,684,500	13,727,681	8.1494	7.653	7.466	-	7.550	7.653	1,802,652	7.6153	2.50%
2010-11-04	0	7.990	-	-	7.810	7.990	471,800	3,693,676	7.8289	7.466	-	-	7.298	7.466	504,892	7.3158	2.96%
2010-11-03	0	7.760	-	-	7.730	7.890	1,195,600	9,382,051	7.8471	7.251	-	-	7.223	7.373	1,279,460	7.3328	-1.40%
2010-11-02	0	7.870	7.760	-	7.850	7.980	1,019,900	8,088,640	7.9308	7.354	7.251	-	7.335	7.457	1,091,436	7.4110	1.42%
2010-11-01	0	7.760	7.760	-	7.550	7.760	451,500	3,455,687	7.6538	7.251	7.251	-	7.055	7.251	483,169	7.1521	2.78%
2010-10-29	0	7.550	7.530	-	-	-	0	0	-	7.055	7.036	-	-	-	0	-	3.00%
2010-10-28	0	7.330	-	-	7.480	7.480	5,950	44,506	7.4800	6.850	-	-	6.990	6.990	6,367	6.9897	-1.74%
2010-10-27	0	7.460	-	-	7.690	7.700	11,900	91,571	7.6950	6.971	-	-	7.186	7.195	12,735	7.1907	-2.61%
2010-10-26	0	7.660	-	-	7.540	7.610	125,650	957,366	7.6193	7.158	-	-	7.046	7.111	134,463	7.1199	1.06%
2010-10-25	0	7.580	-	-	7.540	7.570	6,650	50,320	7.5669	7.083	-	-	7.046	7.074	7,116	7.0710	1.47%
2010-10-22	0	7.470	-	-	-	-	0	0	-	6.980	-	-	-	-	0	-	1.22%
2010-10-21	0	7.380	-	-	7.290	7.310	359,800	2,626,540	7.3000	6.896	-	-	6.812	6.831	385,037	6.8215	0.96%
2010-10-20	0	7.310	-	-	7.230	7.230	3,500	25,305	7.2300	6.831	-	-	6.756	6.756	3,745	6.7561	-2.14%
2010-10-19	0	7.470	-	-	-	-	0	0	-	6.980	-	-	-	-	0	-	1.91%
2010-10-18	0	7.330	-	-	7.430	7.460	17,500	130,323	7.4470	6.850	-	-	6.943	6.971	18,727	6.9589	0.00%
2010-10-15	0	7.330	7.320	7.330	7.360	7.360	52,500	386,400	7.3600	6.850	6.840	6.850	6.878	6.878	56,182	6.8776	2.37%
2010-10-14	0	7.160	7.160	-	7.130	7.200	1,420,300	10,169,737	7.1603	6.691	6.691	-	6.663	6.728	1,519,921	6.6910	0.85%
2010-10-13	0	7.100	-	-	7.030	7.100	809,550	5,717,222	7.0622	6.635	-	-	6.569	6.635	866,332	6.5993	1.57%
2010-10-12	0	6.990	-	-	6.920	7.000	140,000	977,704	6.9836	6.532	-	-	6.466	6.541	149,820	6.5259	-0.29%
2010-10-11	0	7.010	-	-	6.920	7.090	239,750	1,682,485	7.0177	6.551	-	-	6.466	6.625	256,566	6.5577	2.04%
2010-10-08	0	6.870	-	-	6.730	6.850	122,500	834,365	6.8111	6.420	-	-	6.289	6.401	131,092	6.3647	1.78%
2010-10-07	0	6.750	-	-	6.730	6.750	35,700	240,968	6.7498	6.308	-	-	6.289	6.308	38,204	6.3074	-0.44%
2010-10-06	0	6.780	6.760	-	6.730	6.770	1,753,150	11,844,224	6.7560	6.336	6.317	-	6.289	6.326	1,876,117	6.3132	1.35%
2010-10-05	0	6.690	-	-	-	-	0	0	-	6.252	-	-	-	-	0	-	0.00%
2010-10-04	0	6.690	-	-	6.610	6.680	498,750	3,321,105	6.6589	6.252	-	-	6.177	6.242	533,733	6.2224	2.45%
2010-09-30	0	6.530	6.520	6.550	6.490	6.530	2,056,600	13,396,765	6.5140	6.102	6.093	6.121	6.065	6.102	2,200,851	6.0871	1.24%
2010-09-29	0	6.450	-	-	6.440	7.000	2,279,900	14,844,921	6.5112	6.027	-	-	6.018	6.541	2,439,814	6.0844	-0.46%
2010-09-28	0	6.480	6.470	6.490	6.460	6.560	1,443,050	9,382,716	6.5020	6.055	6.046	6.065	6.037	6.130	1,544,266	6.0758	-1.22%
2010-09-27	0	6.560	6.550	6.570	6.470	6.580	2,586,500	16,927,593	6.5446	6.130	6.121	6.139	6.046	6.149	2,767,919	6.1156	1.71%
2010-09-24	0	6.450	6.430	-	6.370	6.440	2,463,650	15,799,889	6.4132	6.027	6.009	-	5.952	6.018	2,636,452	5.9929	0.47%
2010-09-22	0	6.420	6.410	6.430	6.360	6.430	3,824,800	24,500,319	6.4056	5.999	5.990	6.009	5.943	6.009	4,093,074	5.9858	0.16%
2010-09-21	0	6.410	6.260	-	6.350	6.430	2,027,550	12,936,616	6.3804	5.990	5.850	-	5.934	6.009	2,169,764	5.9622	0.94%
2010-09-20	0	6.350	-	-	6.340	6.370	2,326,100	14,791,707	6.3590	5.934	-	-	5.924	5.952	2,489,254	5.9422	-0.31%
2010-09-17	0	6.370	6.250	-	6.350	6.410	2,980,250	19,043,381	6.3899	5.952	5.840	-	5.934	5.990	3,189,287	5.9710	1.59%
2010-09-16	0	6.270	6.260	6.280	6.210	6.280	2,004,450	12,538,740	6.2555	5.859	5.850	5.868	5.803	5.868	2,145,043	5.8454	-1.57%
2010-09-15	0	6.370	6.180	-	6.310	6.390	2,921,100	18,584,713	6.3622	5.952	5.775	-	5.896	5.971	3,125,988	5.9452	-0.62%
2010-09-14	0	6.410	6.410	6.420	6.380	6.420	506,100	3,241,868	6.4056	5.990	5.990	5.999	5.962	5.999	541,598	5.9857	0.63%
2010-09-13	0	6.370	6.360	6.380	6.340	6.380	2,301,600	14,646,069	6.3634	5.952	5.943	5.962	5.924	5.962	2,463,036	5.9463	2.74%
2010-09-10	0	6.200	6.190	6.220	6.200	6.230	449,750	2,795,646	6.2160	5.794	5.784	5.812	5.794	5.822	481,296	5.8086	0.16%
2010-09-09	0	6.190	6.180	-	6.170	6.230	591,850	3,676,127	6.2112	5.784	5.775	-	5.766	5.822	633,363	5.8041	-0.64%
2010-09-08	0	6.230	-	-	6.230	6.280	1,117,200	6,981,391	6.2490	5.822	-	-	5.822	5.868	1,195,561	5.8394	-0.80%
2010-09-07	0	6.280	6.270	-	6.230	6.290	959,350	6,000,435	6.2547	5.868	5.859	-	5.822	5.878	1,026,639	5.8447	0.32%
2010-09-06	0	6.260	6.240	-	6.140	6.270	818,650	5,088,458	6.2157	5.850	5.831	-	5.738	5.859	876,071	5.8083	1.79%
2010-09-03	0	6.150	-	6.160	6.150	6.150	89,950	553,193	6.1500	5.747	-	5.756	5.747	5.747	96,259	5.7469	0.65%
2010-09-02	0	6.110	-	-	6.050	6.070	492,450	2,986,043	6.0636	5.710	-	-	5.653	5.672	526,991	5.6662	0.99%
2010-09-01	0	6.050	6.030	-	6.020	6.120	239,400	1,463,014	6.1112	5.653	5.635	-	5.625	5.719	256,192	5.7106	-0.17%
2010-08-31	0	6.060	6.060	-	6.050	6.100	1,553,300	9,428,685	6.0701	5.663	5.663	-	5.653	5.700	1,662,249	5.6722	-0.33%
2010-08-30	0	6.080	6.060	6.090	6.050	6.100	2,612,750	15,882,808	6.0790	5.681	5.663	5.691	5.653	5.700	2,796,010	5.6805	1.50%
2010-08-27	0	5.990	-	-	5.990	6.040	1,094,800	6,574,421	6.0051	5.597	-	-	5.597	5.644	1,171,590	5.6115	-0.17%
2010-08-26	0	6.000	-	-	5.980	6.060	1,416,450	8,534,236	6.0251	5.607	-	-	5.588	5.663	1,515,801	5.6302	0.33%
2010-08-25	0	5.980	-	-	5.950	6.030	2,276,750	13,621,720	5.9830	5.588	-	-	5.560	5.635	2,436,443	5.5908	-1.97%
2010-08-24	0	6.100	-	6.100	6.090	6.170	2,588,600	15,834,042	6.1168	5.700	-	5.700	5.691	5.766	2,770,166	5.7159	-0.33%
2010-08-23	0	6.120	-	-	6.070	6.120	1,571,150	9,588,040	6.1026	5.719	-	-	5.672	5.719	1,681,352	5.7026	-0.65%
2010-08-20	0	6.160	-	-	6.120	6.170	1,632,750	10,049,358	6.1549	5.756	-	-	5.719	5.766	1,747,272	5.7515	-1.60%
2010-08-19	0	6.260	6.240	-	6.250	6.260	719,600	4,501,098	6.2550	5.850	5.831	-	5.840	5.850	770,073	5.8450	0.00%
2010-08-18	0	6.260	-	-	6.240	6.260	586,600	3,667,150	6.2515	5.850	-	-	5.831	5.850	627,745	5.8418	-0.32%
2010-08-17	0	6.280	-	-	6.230	6.300	1,300,250	8,146,261	6.2651	5.868	-	-	5.822	5.887	1,391,450	5.8545	0.64%
2010-08-16	0	6.240	6.230	6.250	6.090	6.250	982,800	6,075,913	6.1822	5.831	5.822	5.840	5.691	5.840	1,051,734	5.7770	2.63%
2010-08-13	0	6.080	-	-	5.990	6.100	1,898,400	11,484,669	6.0497	5.681	-	-	5.597	5.700	2,031,555	5.6531	0.50%
2010-08-12	0	6.050	5.990	-	6.020	6.090	1,321,950	7,991,361	6.0451	5.653	5.597	-	5.625	5.691	1,414,672	5.6489	-0.66%
2010-08-11	0	6.090	6.080	6.100	6.070	6.140	3,632,300	22,170,694	6.1038	5.691	5.681	5.700	5.672	5.738	3,887,072	5.7037	-0.49%
2010-08-10	0	6.120	6.100	-	6.110	6.190	2,262,400	13,879,530	6.1349	5.719	5.700	-	5.710	5.784	2,421,086	5.7328	-3.62%
2010-08-09	0	6.350	-	-	6.340	6.350	539,700	3,424,246	6.3447	5.934	-	-	5.924	5.934	577,555	5.9289	0.79%
2010-08-06	0	6.300	6.270	-	6.130	6.280	1,837,500	11,428,428	6.2196	5.887	5.859	-	5.728	5.868	1,966,383	5.8119	2.11%
2010-08-05	0	6.170	-	-	6.130	6.210	2,080,750	12,860,880	6.1809	5.766	-	-	5.728	5.803	2,226,695	5.7758	-1.12%
2010-08-04	0	6.240	-	-	6.160	6.280	2,700,250	16,805,565	6.2237	5.831	-	-	5.756	5.868	2,889,647	5.8158	0.32%
2010-08-03	0	6.220	-	-	6.210	6.310	2,033,850	12,711,013	6.2497	5.812	-	-	5.803	5.896	2,176,506	5.8401	-2.35%
2010-08-02	0	6.370	-	-	6.370	6.390	858,550	5,478,547	6.3812	5.952	-	-	5.952	5.971	918,769	5.9629	0.79%
2010-07-30	0	6.320	6.200	-	6.280	6.340	1,901,900	12,001,056	6.3100	5.906	5.794	-	5.868	5.924	2,035,301	5.8965	-0.16%
2010-07-29	0	6.330	-	-	6.320	6.350	1,057,350	6,699,193	6.3358	5.915	-	-	5.906	5.934	1,131,513	5.9206	0.64%
2010-07-28	0	6.290	-	6.300	6.210	6.300	2,244,900	14,023,895	6.2470	5.878	-	5.887	5.803	5.887	2,402,359	5.8376	1.13%
2010-07-27	0	6.220	6.210	6.220	6.170	6.230	1,748,950	10,834,863	6.1951	5.812	5.803	5.812	5.766	5.822	1,871,623	5.7890	0.48%
2010-07-26	0	6.190	-	6.200	6.130	6.220	3,400,600	20,973,397	6.1676	5.784	-	5.794	5.728	5.812	3,639,120	5.7633	0.81%
2010-07-23	0	6.140	-	-	6.020	6.130	2,897,300	17,672,015	6.0995	5.738	-	-	5.625	5.728	3,100,519	5.6997	1.82%
2010-07-22	0	6.030	6.020	-	5.920	6.030	2,371,600	14,170,163	5.9749	5.635	5.625	-	5.532	5.635	2,537,946	5.5833	1.69%
2010-07-21	0	5.930	-	-	5.880	5.930	2,518,600	14,871,028	5.9045	5.541	-	-	5.495	5.541	2,695,256	5.5175	2.07%
2010-07-20	0	5.810	5.810	5.820	5.720	5.810	1,790,250	10,350,144	5.7814	5.429	5.429	5.439	5.345	5.429	1,915,819	5.4025	2.83%
2010-07-19	0	5.650	5.520	-	5.490	5.650	1,288,700	7,223,136	5.6050	5.280	5.158	-	5.130	5.280	1,379,090	5.2376	2.36%
2010-07-16	0	5.520	5.490	-	5.430	5.500	581,000	3,181,028	5.4751	5.158	5.130	-	5.074	5.140	621,752	5.1162	0.91%
2010-07-15	0	5.470	5.310	5.480	5.460	5.610	1,556,100	8,592,087	5.5216	5.111	4.962	5.121	5.102	5.242	1,665,246	5.1597	-1.08%
2010-07-14	0	5.530	-	5.550	5.530	5.590	1,152,200	6,411,622	5.5647	5.168	-	5.186	5.168	5.224	1,233,016	5.2000	0.91%
2010-07-13	0	5.480	-	-	5.460	5.530	2,875,600	15,807,005	5.4969	5.121	-	-	5.102	5.168	3,077,296	5.1367	-1.08%
2010-07-12	0	5.540	-	-	5.510	5.570	1,030,400	5,700,251	5.5321	5.177	-	-	5.149	5.205	1,102,673	5.1695	0.91%
2010-07-09	0	5.490	-	-	5.350	5.490	771,400	4,177,117	5.4150	5.130	-	-	4.999	5.130	825,507	5.0601	2.81%
2010-07-08	0	5.340	-	-	5.340	5.370	94,150	504,221	5.3555	4.990	-	-	4.990	5.018	100,754	5.0045	-0.37%
2010-07-07	0	5.360	5.350	-	5.310	5.360	917,350	4,902,776	5.3445	5.009	4.999	-	4.962	5.009	981,694	4.9942	0.00%
2010-07-06	0	5.360	-	-	5.250	5.360	1,553,650	8,250,897	5.3107	5.009	-	-	4.906	5.009	1,662,624	4.9626	3.28%
2010-07-05	0	5.190	-	-	5.190	5.270	849,800	4,437,654	5.2220	4.850	-	-	4.850	4.925	909,406	4.8797	-0.95%
2010-07-02	0	5.240	-	-	5.200	5.280	1,552,950	8,159,246	5.2540	4.897	-	-	4.859	4.934	1,661,875	4.9097	-0.57%
2010-06-30	0	5.270	-	-	5.270	5.280	359,800	1,897,046	5.2725	4.925	-	-	4.925	4.934	385,037	4.9269	-2.41%
2010-06-29	0	5.400	-	-	5.390	5.530	143,150	783,934	5.4763	5.046	-	-	5.037	5.168	153,191	5.1174	-3.74%
2010-06-28	0	5.610	-	-	5.600	5.680	360,850	2,037,312	5.6459	5.242	-	-	5.233	5.308	386,160	5.2758	-0.88%
2010-06-25	0	5.660	-	-	5.600	5.720	616,350	3,501,505	5.6810	5.289	-	-	5.233	5.345	659,581	5.3087	-0.53%
2010-06-24	0	5.690	-	-	5.680	5.690	359,800	2,045,463	5.6850	5.317	-	-	5.308	5.317	385,037	5.3124	-1.22%
2010-06-23	0	5.760	-	-	-	-	0	0	-	5.382	-	-	-	-	0	-	-0.17%
2010-06-22	0	5.770	-	-	5.750	5.800	541,800	3,132,469	5.7816	5.392	-	-	5.373	5.420	579,802	5.4027	0.35%
2010-06-21	0	5.750	-	-	5.560	5.670	703,500	3,962,809	5.6330	5.373	-	-	5.196	5.298	752,844	5.2638	2.86%
2010-06-18	0	5.590	-	-	5.590	5.710	352,800	2,003,533	5.6789	5.224	-	-	5.224	5.336	377,546	5.3067	-2.10%
2010-06-17	0	5.710	5.580	-	5.730	5.740	188,650	1,082,764	5.7395	5.336	5.214	-	5.354	5.364	201,882	5.3633	-1.04%
2010-06-15	0	5.770	5.550	-	-	-	0	0	-	5.392	5.186	-	-	-	0	-	0.35%
2010-06-14	0	5.750	-	-	-	-	0	0	-	5.373	-	-	-	-	0	-	0.17%
2010-06-11	0	5.740	5.730	-	5.730	5.790	165,900	957,254	5.7701	5.364	5.354	-	5.354	5.411	177,536	5.3919	0.00%
2010-06-10	0	5.740	-	-	5.730	5.790	373,450	2,156,116	5.7735	5.364	-	-	5.354	5.411	399,644	5.3951	-0.69%
2010-06-09	0	5.780	5.680	-	5.670	5.780	560,350	3,209,350	5.7274	5.401	5.308	-	5.298	5.401	599,653	5.3520	1.40%
2010-06-08	0	5.700	5.700	5.710	5.630	5.690	226,450	1,279,856	5.6518	5.326	5.326	5.336	5.261	5.317	242,333	5.2814	1.42%
2010-06-07	0	5.620	5.450	-	5.570	5.660	1,001,000	5,651,909	5.6463	5.252	5.093	-	5.205	5.289	1,071,211	5.2762	-0.53%
2010-06-04	0	5.650	5.660	-	5.620	5.650	100,100	565,261	5.6470	5.280	5.289	-	5.252	5.280	107,121	5.2768	0.00%
2010-06-03	0	5.650	-	-	5.660	5.800	489,650	2,794,320	5.7068	5.280	-	-	5.289	5.420	523,994	5.3327	-1.22%
2010-06-02	0	5.720	-	-	5.580	5.690	275,100	1,550,983	5.6379	5.345	-	-	5.214	5.317	294,396	5.2684	1.24%
2010-06-01	0	5.650	5.590	-	5.640	5.750	403,900	2,311,736	5.7235	5.280	5.224	-	5.270	5.373	432,230	5.3484	-0.35%
2010-05-31	0	5.670	5.600	-	-	-	0	0	-	5.298	5.233	-	-	-	0	-	-2.58%
2010-05-28	0	5.820	-	-	-	-	0	0	-	5.439	-	-	-	-	0	-	-1.02%
2010-05-27	0	5.880	5.730	-	5.690	5.870	180,950	1,044,330	5.7714	5.495	5.354	-	5.317	5.485	193,642	5.3931	2.08%
2010-05-26	0	5.760	5.750	-	5.730	5.800	317,450	1,831,074	5.7681	5.382	5.373	-	5.354	5.420	339,716	5.3900	0.35%
2010-05-25	0	5.740	-	-	-	-	0	0	-	5.364	-	-	-	-	0	-	-3.20%
2010-05-24	0	5.930	-	-	5.810	5.920	591,500	3,468,654	5.8642	5.541	-	-	5.429	5.532	632,988	5.4798	5.70%
2010-05-20	0	5.610	-	-	5.530	5.690	1,664,950	9,319,800	5.5976	5.242	-	-	5.168	5.317	1,781,731	5.2308	-0.36%
2010-05-19	0	5.630	-	-	5.640	5.690	748,300	4,246,526	5.6749	5.261	-	-	5.270	5.317	800,786	5.3029	-0.88%
2010-05-18	0	5.680	-	-	5.560	5.730	269,500	1,514,793	5.6208	5.308	-	-	5.196	5.354	288,403	5.2523	0.89%
2010-05-17	0	5.630	-	-	5.630	5.790	134,750	777,301	5.7685	5.261	-	-	5.261	5.411	144,201	5.3904	-4.74%
2010-05-14	0	5.910	-	-	5.930	5.950	215,600	1,280,664	5.9400	5.523	-	-	5.541	5.560	230,722	5.5507	-0.34%
2010-05-13	0	5.930	5.650	-	5.690	5.930	622,650	3,591,655	5.7683	5.541	5.280	-	5.317	5.541	666,323	5.3903	3.85%
2010-05-12	0	5.710	5.700	-	5.650	5.700	554,400	3,151,012	5.6836	5.336	5.326	-	5.280	5.326	593,286	5.3111	0.00%
2010-05-11	0	5.710	5.720	5.730	5.690	5.920	221,550	1,298,066	5.8590	5.336	5.345	5.354	5.317	5.532	237,090	5.4750	-1.89%
2010-05-10	0	5.820	-	-	-	-	0	0	-	5.439	-	-	-	-	0	-	0.17%
2010-05-07	0	5.810	-	-	5.800	5.880	271,600	1,583,376	5.8298	5.429	-	-	5.420	5.495	290,650	5.4477	-2.35%
2010-05-06	0	5.950	-	-	-	-	0	0	-	5.560	-	-	-	-	0	-	-3.41%
2010-05-05	0	6.160	-	-	-	-	0	0	-	5.756	-	-	-	-	0	-	1.65%
2010-05-04	0	6.060	-	-	-	-	0	0	-	5.663	-	-	-	-	0	-	-1.62%
2010-05-03	0	6.160	-	-	-	-	0	0	-	5.756	-	-	-	-	0	-	0.00%
2010-04-30	0	6.160	-	-	-	-	0	0	-	5.756	-	-	-	-	0	-	0.00%
2010-04-29	0	6.160	-	-	-	-	0	0	-	5.756	-	-	-	-	0	-	-0.81%
2010-04-28	0	6.210	-	-	6.160	6.190	179,900	1,110,883	6.1750	5.803	-	-	5.756	5.784	192,518	5.7703	0.16%
2010-04-27	0	6.200	-	-	6.200	6.280	790,650	4,924,192	6.2280	5.794	-	-	5.794	5.868	846,107	5.8198	-2.97%
2010-04-26	0	6.390	-	-	-	-	0	0	-	5.971	-	-	-	-	0	-	0.63%
2010-04-23	0	6.350	-	-	-	-	0	0	-	5.934	-	-	-	-	0	-	-0.47%
2010-04-22	0	6.380	-	-	6.340	6.360	93,450	593,401	6.3499	5.962	-	-	5.924	5.943	100,005	5.9337	-0.16%
2010-04-21	0	6.390	-	-	6.380	6.380	89,950	573,881	6.3800	5.971	-	-	5.962	5.962	96,259	5.9618	1.59%
2010-04-20	0	6.290	-	-	-	-	0	0	-	5.878	-	-	-	-	0	-	-0.47%
2010-04-19	0	6.320	-	-	-	-	0	0	-	5.906	-	-	-	-	0	-	-4.10%
2010-04-16	0	6.590	-	-	-	-	0	0	-	6.158	-	-	-	-	0	-	-0.15%
2010-04-15	0	6.600	-	-	6.650	6.650	58,450	388,693	6.6500	6.167	-	-	6.214	6.214	62,550	6.2141	-0.90%
2010-04-14	0	6.660	-	-	-	-	0	0	-	6.223	-	-	-	-	0	-	0.00%
2010-04-13	0	6.660	6.670	-	-	-	0	0	-	6.223	6.233	-	-	-	0	-	1.37%
2010-04-12	0	6.570	-	-	-	-	0	0	-	6.139	-	-	-	-	0	-	-0.61%
2010-04-09	0	6.610	-	-	-	-	0	0	-	6.177	-	-	-	-	0	-	0.92%
2010-04-08	0	6.550	-	-	6.490	6.570	5,950	38,857	6.5306	6.121	-	-	6.065	6.139	6,367	6.1026
2010-04-07	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-04-01	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-31	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-30	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-29	0	-	6.440	6.460	-	-	179,900	1,160,355	6.4500	-	6.018	6.037	-	-	192,518	6.0272
2010-03-26	0	-	-	-	-	-	359,800	2,269,439	6.3075	-	-	-	-	-	385,037	5.8941
2010-03-25	0	-	-	-	-	-	89,950	559,489	6.2200	-	-	-	-	-	96,259	5.8123

---

Copyright & disclaimer, Privacy policy

Back to top

---