W.I.S.E.-CSI HK Listed Mainland Consumption Tracker: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02817	2011-01-11	2017-09-07	2017-11-07	Docs

• 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
2017-11-06	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-07	0	9.090	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-09-06	0	9.090	8.700	9.150	9.090	9.150	4,000	36,495	9.1238	9.090	8.700	9.150	9.090	9.150	4,000	9.1238	-0.87%
2017-09-05	0	9.170	8.000	-	-	-	0	0	-	9.170	8.000	-	-	-	0	-	0.00%
2017-09-04	0	9.170	9.170	9.270	-	-	0	0	-	9.170	9.170	9.270	-	-	0	-	1.89%
2017-09-01	0	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2017-08-31	0	9.000	8.000	-	-	-	0	0	-	9.000	8.000	-	-	-	0	-	0.00%
2017-08-30	0	9.000	-	-	9.000	9.000	1,000	9,000	9.0000	9.000	-	-	9.000	9.000	1,000	9.0000	1.01%
2017-08-29	0	8.910	8.900	-	-	-	0	0	-	8.910	8.900	-	-	-	0	-	0.00%
2017-08-28	0	8.910	8.900	-	-	-	0	0	-	8.910	8.900	-	-	-	0	-	0.00%
2017-08-25	0	8.910	8.910	-	-	-	0	0	-	8.910	8.910	-	-	-	0	-	2.65%
2017-08-24	0	8.680	-	-	8.590	8.680	5,000	43,175	8.6350	8.680	-	-	8.590	8.680	5,000	8.6350	0.23%
2017-08-22	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.00%
2017-08-21	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.00%
2017-08-18	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.00%
2017-08-17	0	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.00%
2017-08-16	0	8.660	8.630	-	-	-	0	0	-	8.660	8.630	-	-	-	0	-	0.00%
2017-08-15	0	8.660	8.660	-	8.630	8.660	6,000	51,810	8.6350	8.660	8.660	-	8.630	8.660	6,000	8.6350	0.35%
2017-08-14	0	8.630	-	-	8.520	8.630	5,000	42,870	8.5740	8.630	-	-	8.520	8.630	5,000	8.5740	1.53%
2017-08-11	0	8.500	7.800	8.500	8.630	8.700	3,500	30,380	8.6800	8.500	7.800	8.500	8.630	8.700	3,500	8.6800	-4.49%
2017-08-10	0	8.900	-	8.900	8.510	8.900	7,500	65,125	8.6833	8.900	-	8.900	8.510	8.900	7,500	8.6833	7.23%
2017-08-09	0	8.300	-	-	-	-	0	0	-	8.300	-	-	-	-	0	-	0.00%
2017-08-08	0	8.300	-	-	8.300	8.300	500	4,150	8.3000	8.300	-	-	8.300	8.300	500	8.3000	2.60%
2017-08-07	0	8.090	-	8.300	-	-	0	0	-	8.090	-	8.300	-	-	0	-	0.00%
2017-08-04	0	8.090	-	8.300	-	-	0	0	-	8.090	-	8.300	-	-	0	-	0.00%
2017-08-03	0	8.090	-	8.300	8.090	8.090	5,000	40,450	8.0900	8.090	-	8.300	8.090	8.090	5,000	8.0900	-0.98%
2017-08-02	0	8.170	-	8.300	-	-	0	0	-	8.170	-	8.300	-	-	0	-	0.00%
2017-08-01	0	8.170	-	8.300	-	-	0	0	-	8.170	-	8.300	-	-	0	-	0.00%
2017-07-31	0	8.170	-	8.300	-	-	0	0	-	8.170	-	8.300	-	-	0	-	0.00%
2017-07-28	0	8.170	-	8.300	-	-	0	0	-	8.170	-	8.300	-	-	0	-	0.00%
2017-07-27	0	8.170	-	8.300	-	-	0	0	-	8.170	-	8.300	-	-	0	-	0.00%
2017-07-26	0	8.170	-	8.300	-	-	0	0	-	8.170	-	8.300	-	-	0	-	0.00%
2017-07-25	0	8.170	-	8.300	-	-	0	0	-	8.170	-	8.300	-	-	0	-	0.00%
2017-07-24	0	8.170	-	8.300	-	-	0	0	-	8.170	-	8.300	-	-	0	-	0.00%
2017-07-21	0	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	0.00%
2017-07-20	0	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	0.00%
2017-07-19	0	8.170	8.170	-	8.100	8.170	15,000	122,200	8.1467	8.170	8.170	-	8.100	8.170	15,000	8.1467	3.94%
2017-07-18	0	7.860	-	-	-	-	0	0	-	7.860	-	-	-	-	0	-	0.00%
2017-07-17	0	7.860	-	-	-	-	0	0	-	7.860	-	-	-	-	0	-	0.00%
2017-07-14	0	7.860	-	-	7.860	7.860	1,000	7,860	7.8600	7.860	-	-	7.860	7.860	1,000	7.8600	-0.13%
2017-07-13	0	7.870	-	-	7.870	7.880	6,000	47,225	7.8708	7.870	-	-	7.870	7.880	6,000	7.8708	0.90%
2017-07-12	0	7.800	-	7.880	-	-	0	0	-	7.800	-	7.880	-	-	0	-	0.00%
2017-07-11	0	7.800	-	7.800	7.800	7.800	3,500	27,300	7.8000	7.800	-	7.800	7.800	7.800	3,500	7.8000	0.00%
2017-07-10	0	7.800	-	7.800	-	-	0	0	-	7.800	-	7.800	-	-	0	-	0.00%
2017-07-07	0	7.800	-	7.800	-	-	0	0	-	7.800	-	7.800	-	-	0	-	0.00%
2017-07-06	0	7.800	-	7.800	7.800	7.800	2,500	19,500	7.8000	7.800	-	7.800	7.800	7.800	2,500	7.8000	1.43%
2017-07-05	0	7.690	-	7.880	7.690	7.700	3,500	26,940	7.6971	7.690	-	7.880	7.690	7.700	3,500	7.6971	1.05%
2017-07-04	0	7.610	-	7.880	-	-	0	0	-	7.610	-	7.880	-	-	0	-	0.00%
2017-07-03	0	7.610	-	7.880	-	-	0	0	-	7.610	-	7.880	-	-	0	-	0.00%
2017-06-30	0	7.610	6.750	7.800	-	-	0	0	-	7.610	6.750	7.800	-	-	0	-	0.00%
2017-06-29	0	7.610	6.750	7.800	-	-	0	0	-	7.610	6.750	7.800	-	-	0	-	0.00%
2017-06-28	0	7.610	6.750	7.800	7.610	7.680	5,000	38,225	7.6450	7.610	6.750	7.800	7.610	7.680	5,000	7.6450	-2.44%
2017-06-27	0	7.800	6.750	7.800	7.800	7.800	2,500	19,500	7.8000	7.800	6.750	7.800	7.800	7.800	2,500	7.8000	0.52%
2017-06-26	0	7.760	6.750	7.760	7.760	7.810	7,500	58,425	7.7900	7.760	6.750	7.760	7.760	7.810	7,500	7.7900	-0.51%
2017-06-23	0	7.800	6.750	7.820	-	-	0	0	-	7.800	6.750	7.820	-	-	0	-	0.00%
2017-06-22	0	7.800	6.750	7.880	-	-	0	0	-	7.800	6.750	7.880	-	-	0	-	0.00%
2017-06-21	0	7.800	6.750	-	-	-	0	0	-	7.800	6.750	-	-	-	0	-	0.00%
2017-06-20	0	7.800	6.750	-	-	-	0	0	-	7.800	6.750	-	-	-	0	-	0.00%
2017-06-19	0	7.800	6.750	-	7.800	7.830	7,500	58,625	7.8167	7.800	6.750	-	7.800	7.830	7,500	7.8167	-1.27%
2017-06-16	0	7.900	6.750	-	-	-	0	0	-	7.900	6.750	-	-	-	0	-	0.00%
2017-06-15	0	7.900	6.750	-	-	-	0	0	-	7.900	6.750	-	-	-	0	-	0.00%
2017-06-14	0	7.900	7.800	-	-	-	0	0	-	7.900	7.800	-	-	-	0	-	0.00%
2017-06-13	0	7.900	7.850	7.900	7.870	7.900	5,000	39,425	7.8850	7.900	7.850	7.900	7.870	7.900	5,000	7.8850	0.64%
2017-06-12	0	7.850	6.750	7.850	7.850	7.850	7,500	58,875	7.8500	7.850	6.750	7.850	7.850	7.850	7,500	7.8500	-0.51%
2017-06-09	0	7.890	6.750	-	-	-	0	0	-	7.890	6.750	-	-	-	0	-	0.00%
2017-06-08	0	7.890	6.750	7.900	7.890	7.890	2,500	19,725	7.8900	7.890	6.750	7.900	7.890	7.890	2,500	7.8900	0.77%
2017-06-07	0	7.830	6.750	-	-	-	0	0	-	7.830	6.750	-	-	-	0	-	0.00%
2017-06-06	0	7.830	6.750	-	-	-	0	0	-	7.830	6.750	-	-	-	0	-	0.00%
2017-06-05	0	7.830	6.750	-	-	-	0	0	-	7.830	6.750	-	-	-	0	-	0.00%
2017-06-02	0	7.830	6.750	-	7.830	7.830	1,500	11,745	7.8300	7.830	6.750	-	7.830	7.830	1,500	7.8300	2.62%
2017-06-01	0	7.630	6.750	-	-	-	0	0	-	7.630	6.750	-	-	-	0	-	0.00%
2017-05-31	0	7.630	6.750	-	7.630	7.630	500	3,815	7.6300	7.630	6.750	-	7.630	7.630	500	7.6300	1.33%
2017-05-29	0	7.530	6.750	7.580	-	-	0	0	-	7.530	6.750	7.580	-	-	0	-	0.00%
2017-05-26	0	7.530	7.530	7.610	-	-	0	0	-	7.530	7.530	7.610	-	-	0	-	1.07%
2017-05-25	0	7.450	6.750	-	-	-	0	0	-	7.450	6.750	-	-	-	0	-	0.00%
2017-05-24	0	7.450	6.750	-	7.450	7.450	2,000	14,900	7.4500	7.450	6.750	-	7.450	7.450	2,000	7.4500	-0.40%
2017-05-23	0	7.480	6.750	-	-	-	0	0	-	7.480	6.750	-	-	-	0	-	0.00%
2017-05-22	0	7.480	6.750	-	-	-	0	0	-	7.480	6.750	-	-	-	0	-	1.49%
2017-05-19	0	7.370	6.750	-	-	-	0	0	-	7.370	6.750	-	-	-	0	-	0.00%
2017-05-18	0	7.370	6.750	-	-	-	0	0	-	7.370	6.750	-	-	-	0	-	0.00%
2017-05-17	0	7.370	6.750	-	-	-	0	0	-	7.370	6.750	-	-	-	0	-	0.00%
2017-05-16	0	7.370	7.370	7.450	-	-	0	0	-	7.370	7.370	7.450	-	-	0	-	0.41%
2017-05-15	0	7.340	7.340	7.400	-	-	0	0	-	7.340	7.340	7.400	-	-	0	-	0.27%
2017-05-12	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-05-11	0	7.320	6.750	-	7.320	7.320	5,000	36,600	7.3200	7.320	6.750	-	7.320	7.320	5,000	7.3200	0.00%
2017-05-10	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-05-09	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-05-08	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-05-05	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-05-04	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-05-02	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-04-28	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-04-27	0	7.320	6.750	-	-	-	0	0	-	7.320	6.750	-	-	-	0	-	0.00%
2017-04-26	0	7.320	6.750	-	7.320	7.340	7,500	54,975	7.3300	7.320	6.750	-	7.320	7.340	7,500	7.3300	1.10%
2017-04-25	0	7.240	6.750	-	7.170	7.240	4,000	28,785	7.1963	7.240	6.750	-	7.170	7.240	4,000	7.1963	1.97%
2017-04-24	0	7.100	6.750	-	7.090	7.100	7,000	49,650	7.0929	7.100	6.750	-	7.090	7.100	7,000	7.0929	0.28%
2017-04-21	0	7.080	6.750	-	7.080	7.080	1,000	7,080	7.0800	7.080	6.750	-	7.080	7.080	1,000	7.0800	0.00%
2017-04-20	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-19	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-18	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-13	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-12	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-11	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-10	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-07	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-06	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-04-05	0	7.080	6.750	7.160	-	-	0	0	-	7.080	6.750	7.160	-	-	0	-	0.00%
2017-04-03	0	7.080	6.750	7.100	-	-	0	0	-	7.080	6.750	7.100	-	-	0	-	0.00%
2017-03-31	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-03-30	0	7.080	6.750	-	-	-	0	0	-	7.080	6.750	-	-	-	0	-	0.00%
2017-03-29	0	7.080	6.750	7.100	-	-	0	0	-	7.080	6.750	7.100	-	-	0	-	0.00%
2017-03-28	0	7.080	6.750	7.080	-	-	0	0	-	7.080	6.750	7.080	-	-	0	-	-0.28%
2017-03-27	0	7.100	6.750	-	-	-	0	0	-	7.100	6.750	-	-	-	0	-	0.00%
2017-03-24	0	7.100	6.750	7.100	-	-	0	0	-	7.100	6.750	7.100	-	-	0	-	0.00%
2017-03-23	0	7.100	7.040	-	-	-	0	0	-	7.100	7.040	-	-	-	0	-	0.00%
2017-03-22	0	7.100	6.880	-	-	-	0	0	-	7.100	6.880	-	-	-	0	-	0.00%
2017-03-21	0	7.100	6.880	-	-	-	0	0	-	7.100	6.880	-	-	-	0	-	0.00%
2017-03-20	0	7.100	6.880	7.100	-	-	0	0	-	7.100	6.880	7.100	-	-	0	-	-1.11%
2017-03-17	0	7.180	-	-	-	-	0	0	-	7.180	-	-	-	-	0	-	0.00%
2017-03-16	0	7.180	-	-	7.180	7.200	5,000	35,950	7.1900	7.180	-	-	7.180	7.200	5,000	7.1900	3.61%
2017-03-15	0	6.930	-	7.180	-	-	0	0	-	6.930	-	7.180	-	-	0	-	0.00%
2017-03-14	0	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2017-03-13	0	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2017-03-10	0	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2017-03-09	0	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2017-03-08	0	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2017-03-07	0	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2017-03-06	0	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2017-03-03	0	6.930	-	-	-	-	0	0	-	6.930	-	-	-	-	0	-	0.00%
2017-03-02	0	6.930	-	-	6.930	6.930	2,500	17,325	6.9300	6.930	-	-	6.930	6.930	2,500	6.9300	-1.98%
2017-03-01	0	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2017-02-28	0	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2017-02-27	0	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2017-02-24	0	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2017-02-23	0	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2017-02-22	0	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.00%
2017-02-21	0	7.070	7.030	-	7.030	7.070	7,500	52,825	7.0433	7.070	7.030	-	7.030	7.070	7,500	7.0433	4.90%
2017-02-20	0	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	0.00%
2017-02-17	0	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	0.00%
2017-02-16	0	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	0.00%
2017-02-15	0	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	0.00%
2017-02-14	0	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	0.00%
2017-02-13	0	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	0.00%
2017-02-10	0	6.740	-	-	-	-	0	0	-	6.740	-	-	-	-	0	-	0.00%
2017-02-09	0	6.740	6.740	-	-	-	0	0	-	6.740	6.740	-	-	-	0	-	7.50%
2017-02-08	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-02-07	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-02-06	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-02-03	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-02-02	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-02-01	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-01-27	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-01-26	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-01-25	0	6.270	-	-	-	-	0	0	-	6.270	-	-	-	-	0	-	0.00%
2017-01-24	0	6.270	-	-	6.270	6.270	4,500	28,215	6.2700	6.270	-	-	6.270	6.270	4,500	6.2700	-0.48%
2017-01-23	0	6.300	-	6.300	6.300	6.300	7,500	47,250	6.3000	6.300	-	6.300	6.300	6.300	7,500	6.3000	-0.32%
2017-01-20	0	6.320	6.320	-	-	-	0	0	-	6.320	6.320	-	-	-	0	-	4.64%
2017-01-19	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-18	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-17	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-16	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-13	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-12	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-11	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-10	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-09	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-06	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-05	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-04	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2017-01-03	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-30	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-29	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-28	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-23	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-22	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-21	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-20	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-19	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-16	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-15	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-14	0	6.040	-	-	-	-	0	0	-	6.040	-	-	-	-	0	-	0.00%
2016-12-13	0	6.040	-	-	6.040	6.040	2,000	12,080	6.0400	6.040	-	-	6.040	6.040	2,000	6.0400	-2.42%
2016-12-12	0	6.190	-	-	-	-	0	0	-	6.190	-	-	-	-	0	-	0.00%
2016-12-09	0	6.190	-	-	-	-	0	0	-	6.190	-	-	-	-	0	-	0.00%
2016-12-08	0	6.190	-	-	6.190	6.190	5,000	30,950	6.1900	6.190	-	-	6.190	6.190	5,000	6.1900	-1.12%
2016-12-07	0	6.260	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	0.00%
2016-12-06	0	6.260	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	0.00%
2016-12-05	0	6.260	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	0.00%
2016-12-02	0	6.260	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	0.00%
2016-12-01	0	6.260	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	0.00%
2016-11-30	0	6.260	-	6.260	-	-	3,000	18,780	6.2600	6.260	-	6.260	-	-	3,000	6.2600	-2.03%
2016-11-29	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-28	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-25	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-24	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-23	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-22	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-21	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-18	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-17	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-16	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-15	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-14	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-11	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-10	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-09	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-08	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-07	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-04	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-03	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-02	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-11-01	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-31	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-28	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-27	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-26	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-25	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-24	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-20	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-19	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-18	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-17	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-14	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-13	0	6.390	-	-	-	-	0	0	-	6.390	-	-	-	-	0	-	0.00%
2016-10-12	0	6.390	-	-	6.390	6.470	10,000	64,300	6.4300	6.390	-	-	6.390	6.470	10,000	6.4300	-1.08%
2016-10-11	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-10-07	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-10-06	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-10-05	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-10-04	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-10-03	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-30	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-29	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-28	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-27	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-26	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-23	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-22	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-21	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-20	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-19	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-15	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-14	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-13	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-12	0	6.460	-	-	-	-	0	0	-	6.460	-	-	-	-	0	-	0.00%
2016-09-09	0	6.460	-	-	6.460	6.460	500	3,230	6.4600	6.460	-	-	6.460	6.460	500	6.4600	3.69%
2016-09-08	0	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	0.00%
2016-09-07	0	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	0.00%
2016-09-06	0	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	0.00%
2016-09-05	0	6.230	-	-	-	-	0	0	-	6.230	-	-	-	-	0	-	0.00%
2016-09-02	0	6.230	-	-	6.180	6.230	10,000	61,975	6.1975	6.230	-	-	6.180	6.230	10,000	6.1975	2.47%
2016-09-01	0	6.080	6.080	-	-	-	0	0	-	6.080	6.080	-	-	-	0	-	0.50%
2016-08-31	0	6.050	6.030	-	-	-	0	0	-	6.050	6.030	-	-	-	0	-	0.00%
2016-08-30	0	6.050	6.030	6.080	6.010	6.050	20,000	120,600	6.0300	6.050	6.030	6.080	6.010	6.050	20,000	6.0300	1.51%
2016-08-29	0	5.960	-	5.980	-	-	0	0	-	5.960	-	5.980	-	-	0	-	0.00%
2016-08-26	0	5.960	-	5.960	5.960	5.960	5,000	29,800	5.9600	5.960	-	5.960	5.960	5.960	5,000	5.9600	1.02%
2016-08-25	0	5.900	-	5.910	5.900	5.900	5,000	29,500	5.9000	5.900	-	5.910	5.900	5.900	5,000	5.9000	-0.17%
2016-08-24	0	5.910	-	5.940	5.910	5.910	5,000	29,550	5.9100	5.910	-	5.940	5.910	5.910	5,000	5.9100	-0.67%
2016-08-23	0	5.950	-	5.950	-	-	0	0	-	5.950	-	5.950	-	-	0	-	-0.50%
2016-08-22	0	5.980	-	5.980	-	-	0	0	-	5.980	-	5.980	-	-	0	-	-0.66%
2016-08-19	0	6.020	-	-	-	-	0	0	-	6.020	-	-	-	-	0	-	0.00%
2016-08-18	0	6.020	-	-	6.020	6.020	2,500	15,050	6.0200	6.020	-	-	6.020	6.020	2,500	6.0200	0.00%
2016-08-17	0	6.020	-	6.020	-	-	0	0	-	6.020	-	6.020	-	-	0	-	-0.50%
2016-08-16	0	6.050	-	-	-	-	0	0	-	6.050	-	-	-	-	0	-	0.00%
2016-08-15	0	6.050	6.000	-	5.940	6.050	2,000	11,990	5.9950	6.050	6.000	-	5.940	6.050	2,000	5.9950	2.20%
2016-08-12	0	5.920	5.920	-	-	-	0	0	-	5.920	5.920	-	-	-	0	-	1.02%
2016-08-11	0	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	0.00%
2016-08-10	0	5.860	-	-	5.860	5.860	1,000	5,860	5.8600	5.860	-	-	5.860	5.860	1,000	5.8600	-1.68%
2016-08-09	0	5.960	5.900	5.990	5.960	5.960	5,000	29,800	5.9600	5.960	5.900	5.990	5.960	5.960	5,000	5.9600	2.05%
2016-08-08	0	5.840	-	-	-	-	0	0	-	5.840	-	-	-	-	0	-	0.00%
2016-08-05	0	5.840	5.840	-	-	-	0	0	-	5.840	5.840	-	-	-	0	-	0.86%
2016-08-04	0	5.790	-	-	-	-	0	0	-	5.790	-	-	-	-	0	-	0.00%
2016-08-03	0	5.790	5.600	-	-	-	0	0	-	5.790	5.600	-	-	-	0	-	0.00%
2016-08-01	0	5.790	-	-	5.790	5.890	15,000	87,590	5.8393	5.790	-	-	5.790	5.890	15,000	5.8393	-2.36%
2016-07-29	0	5.930	-	-	-	-	0	0	-	5.930	-	-	-	-	0	-	0.00%
2016-07-28	0	5.930	-	5.980	5.930	5.980	5,000	29,775	5.9550	5.930	-	5.980	5.930	5.980	5,000	5.9550	0.34%
2016-07-27	0	5.910	-	5.990	-	-	0	0	-	5.910	-	5.990	-	-	0	-	0.00%
2016-07-26	0	5.910	-	6.080	-	-	0	0	-	5.910	-	6.080	-	-	0	-	0.00%
2016-07-25	0	5.910	-	6.080	-	-	0	0	-	5.910	-	6.080	-	-	0	-	0.00%
2016-07-22	0	5.910	-	5.990	-	-	0	0	-	5.910	-	5.990	-	-	0	-	0.00%
2016-07-21	0	5.910	-	6.080	-	-	0	0	-	5.910	-	6.080	-	-	0	-	0.00%
2016-07-20	0	5.910	-	6.000	-	-	0	0	-	5.910	-	6.000	-	-	0	-	0.00%
2016-07-19	0	5.910	-	5.940	-	-	0	0	-	5.910	-	5.940	-	-	0	-	0.00%
2016-07-18	0	5.910	-	5.980	5.910	5.910	4,000	23,640	5.9100	5.910	-	5.980	5.910	5.910	4,000	5.9100	-0.67%
2016-07-15	0	5.950	-	5.980	5.920	5.950	2,500	14,815	5.9260	5.950	-	5.980	5.920	5.950	2,500	5.9260	1.02%
2016-07-14	0	5.890	-	5.890	-	-	0	0	-	5.890	-	5.890	-	-	0	-	0.00%
2016-07-13	0	5.890	-	5.890	5.890	5.940	3,500	20,665	5.9043	5.890	-	5.890	5.890	5.940	3,500	5.9043	1.73%
2016-07-12	0	5.790	-	5.870	5.790	5.790	7,500	43,425	5.7900	5.790	-	5.870	5.790	5.790	7,500	5.7900	1.40%
2016-07-11	0	5.710	5.700	-	5.710	5.710	500	2,855	5.7100	5.710	5.700	-	5.710	5.710	500	5.7100	1.06%
2016-07-08	0	5.650	-	5.650	5.650	5.650	5,000	28,250	5.6500	5.650	-	5.650	5.650	5.650	5,000	5.6500	1.25%
2016-07-07	0	5.580	5.670	5.700	-	-	0	0	-	5.580	5.670	5.700	-	-	0	-	0.00%
2016-07-06	0	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-07-05	0	5.580	-	5.750	5.580	5.580	500	2,790	5.5800	5.580	-	5.750	5.580	5.580	500	5.5800	0.00%
2016-07-04	0	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-06-30	0	5.580	5.750	5.760	-	-	0	0	-	5.580	5.750	5.760	-	-	0	-	0.00%
2016-06-29	0	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-06-28	0	5.580	5.530	-	-	-	0	0	-	5.580	5.530	-	-	-	0	-	0.00%
2016-06-27	0	5.580	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-06-24	0	5.580	-	-	5.580	5.580	5,000	27,900	5.5800	5.580	-	-	5.580	5.580	5,000	5.5800	-3.29%
2016-06-23	0	5.770	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.00%
2016-06-22	0	5.770	5.740	-	-	-	0	0	-	5.770	5.740	-	-	-	0	-	0.00%
2016-06-21	0	5.770	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.00%
2016-06-20	0	5.770	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.00%
2016-06-17	0	5.770	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.00%
2016-06-16	0	5.770	-	-	-	-	0	0	-	5.770	-	-	-	-	0	-	0.00%
2016-06-15	0	5.770	5.770	-	5.760	5.760	2,500	14,400	5.7600	5.770	5.770	-	5.760	5.760	2,500	5.7600	0.17%
2016-06-14	0	5.760	-	-	-	-	0	0	-	5.760	-	-	-	-	0	-	0.00%
2016-06-13	0	5.760	-	-	5.760	5.760	2,500	14,400	5.7600	5.760	-	-	5.760	5.760	2,500	5.7600	-2.87%
2016-06-10	0	5.930	-	-	-	-	0	0	-	5.930	-	-	-	-	0	-	0.00%
2016-06-08	0	5.930	-	-	-	-	0	0	-	5.930	-	-	-	-	0	-	0.00%
2016-06-07	0	5.930	-	-	5.930	5.930	3,000	17,790	5.9300	5.930	-	-	5.930	5.930	3,000	5.9300	1.72%
2016-06-06	0	5.830	-	-	-	-	0	0	-	5.830	-	-	-	-	0	-	0.00%
2016-06-03	0	5.830	-	-	5.830	5.850	15,000	87,600	5.8400	5.830	-	-	5.830	5.850	15,000	5.8400	0.69%
2016-06-02	0	5.790	5.790	-	-	-	0	0	-	5.790	5.790	-	-	-	0	-	0.00%
2016-06-01	0	5.790	-	-	-	-	0	0	-	5.790	-	-	-	-	0	-	0.00%
2016-05-31	0	5.790	5.770	-	5.780	5.790	22,500	130,100	5.7822	5.790	5.770	-	5.780	5.790	22,500	5.7822	1.40%
2016-05-30	0	5.710	5.670	5.710	5.710	5.740	17,500	100,175	5.7243	5.710	5.670	5.710	5.710	5.740	17,500	5.7243	1.42%
2016-05-27	0	5.630	-	-	-	-	0	0	-	5.630	-	-	-	-	0	-	0.00%
2016-05-26	0	5.630	5.590	5.690	-	-	0	0	-	5.630	5.590	5.690	-	-	0	-	0.00%
2016-05-25	0	5.630	5.630	5.730	-	-	0	0	-	5.630	5.630	5.730	-	-	0	-	0.54%
2016-05-24	0	5.600	5.600	5.700	5.600	5.600	2,500	14,000	5.6000	5.600	5.600	5.700	5.600	5.600	2,500	5.6000	-1.06%
2016-05-23	0	5.660	-	-	-	-	0	0	-	5.660	-	-	-	-	0	-	0.00%
2016-05-20	0	5.660	-	-	-	-	0	0	-	5.660	-	-	-	-	0	-	0.00%
2016-05-19	0	5.660	-	-	-	-	0	0	-	5.660	-	-	-	-	0	-	-0.53%
2016-05-18	0	5.690	5.620	5.720	-	-	0	0	-	5.690	5.620	5.720	-	-	0	-	0.00%
2016-05-17	0	5.690	5.690	5.790	-	-	0	0	-	5.690	5.690	5.790	-	-	0	-	0.18%
2016-05-16	0	5.680	5.680	5.780	-	-	0	0	-	5.680	5.680	5.780	-	-	0	-	0.00%
2016-05-13	0	5.680	5.610	5.710	-	-	0	0	-	5.680	5.610	5.710	-	-	0	-	0.00%
2016-05-12	0	5.680	5.600	5.700	-	-	0	0	-	5.680	5.600	5.700	-	-	0	-	0.00%
2016-05-11	0	5.680	5.620	5.720	-	-	0	0	-	5.680	5.620	5.720	-	-	0	-	0.00%
2016-05-10	0	5.680	5.610	5.710	-	-	0	0	-	5.680	5.610	5.710	-	-	0	-	0.00%
2016-05-09	0	5.680	5.630	5.730	-	-	0	0	-	5.680	5.630	5.730	-	-	0	-	0.00%
2016-05-06	0	5.680	5.580	5.680	-	-	0	0	-	5.680	5.580	5.680	-	-	0	-	-1.73%
2016-05-05	0	5.780	5.680	5.780	-	-	0	0	-	5.780	5.680	5.780	-	-	0	-	0.00%
2016-05-04	0	5.780	5.710	5.810	-	-	0	0	-	5.780	5.710	5.810	-	-	0	-	0.00%
2016-05-03	0	5.780	5.680	5.780	-	-	0	0	-	5.780	5.680	5.780	-	-	0	-	-0.52%
2016-04-29	0	5.810	5.710	5.810	-	-	0	0	-	5.810	5.710	5.810	-	-	0	-	0.00%
2016-04-28	0	5.810	5.710	5.810	-	-	0	0	-	5.810	5.710	5.810	-	-	0	-	-0.34%
2016-04-27	0	5.830	5.730	5.830	-	-	0	0	-	5.830	5.730	5.830	-	-	0	-	-0.17%
2016-04-26	0	5.840	5.780	5.840	-	-	0	0	-	5.840	5.780	5.840	-	-	0	-	-0.34%
2016-04-25	0	5.860	5.770	5.870	-	-	0	0	-	5.860	5.770	5.870	-	-	0	-	0.00%
2016-04-22	0	5.860	-	-	-	-	0	0	-	5.860	-	-	-	-	0	-	0.00%
2016-04-21	0	5.860	5.860	-	-	-	0	0	-	5.860	5.860	-	-	-	0	-	1.38%
2016-04-20	0	5.780	5.680	5.780	-	-	0	0	-	5.780	5.680	5.780	-	-	0	-	-0.52%
2016-04-19	0	5.810	5.810	5.910	-	-	0	0	-	5.810	5.810	5.910	-	-	0	-	0.69%
2016-04-18	0	5.770	5.670	5.770	-	-	0	0	-	5.770	5.670	5.770	-	-	0	-	-0.69%
2016-04-15	0	5.810	-	-	-	-	0	0	-	5.810	-	-	-	-	0	-	0.00%
2016-04-14	0	5.810	5.750	5.850	-	-	0	0	-	5.810	5.750	5.850	-	-	0	-	0.00%
2016-04-13	0	5.810	-	-	-	-	0	0	-	5.810	-	-	-	-	0	-	0.00%
2016-04-12	0	5.810	5.800	5.900	-	-	0	0	-	5.810	5.800	5.900	-	-	0	-	0.00%
2016-04-11	0	5.810	5.810	5.910	-	-	0	0	-	5.810	5.810	5.910	-	-	0	-	0.52%
2016-04-08	0	5.780	5.750	5.850	-	-	0	0	-	5.780	5.750	5.850	-	-	0	-	0.00%
2016-04-07	0	5.780	-	-	-	-	0	0	-	5.780	-	-	-	-	0	-	0.00%
2016-04-06	0	5.780	5.760	5.860	-	-	0	0	-	5.780	5.760	5.860	-	-	0	-	0.00%
2016-04-05	0	5.780	5.680	5.780	-	-	0	0	-	5.780	5.680	5.780	-	-	0	-	-0.34%
2016-04-01	0	5.800	5.700	5.800	-	-	0	0	-	5.800	5.700	5.800	-	-	0	-	-0.68%
2016-03-31	0	5.840	5.820	5.920	-	-	0	0	-	5.840	5.820	5.920	-	-	0	-	0.00%
2016-03-30	0	5.840	5.840	5.940	-	-	0	0	-	5.840	5.840	5.940	-	-	0	-	1.74%
2016-03-29	0	5.740	5.710	5.810	-	-	0	0	-	5.740	5.710	5.810	-	-	0	-	0.00%
2016-03-24	0	5.740	5.670	5.770	-	-	0	0	-	5.740	5.670	5.770	-	-	0	-	0.00%
2016-03-23	0	5.740	5.670	5.770	-	-	0	0	-	5.740	5.670	5.770	-	-	0	-	0.00%
2016-03-22	0	5.740	5.740	5.800	-	-	0	0	-	5.740	5.740	5.800	-	-	0	-	3.05%
2016-03-21	0	5.570	5.550	5.650	-	-	0	0	-	5.570	5.550	5.650	-	-	0	-	0.00%
2016-03-18	0	5.570	5.520	5.620	5.570	5.570	4,000	22,280	5.5700	5.570	5.520	5.620	5.570	5.570	4,000	5.5700	-0.54%
2016-03-17	0	5.600	-	5.600	5.600	5.600	3,000	16,800	5.6000	5.600	-	5.600	5.600	5.600	3,000	5.6000	0.36%
2016-03-16	0	5.580	5.480	5.580	-	-	0	0	-	5.580	5.480	5.580	-	-	0	-	-0.53%
2016-03-15	0	5.610	5.510	5.610	-	-	0	0	-	5.610	5.510	5.610	-	-	0	-	-0.18%
2016-03-14	0	5.620	5.600	5.700	-	-	0	0	-	5.620	5.600	5.700	-	-	0	-	0.00%
2016-03-11	0	5.620	-	-	-	-	0	0	-	5.620	-	-	-	-	0	-	0.00%
2016-03-10	0	5.620	5.520	5.620	-	-	0	0	-	5.620	5.520	5.620	-	-	0	-	-0.53%
2016-03-09	0	5.650	5.550	5.650	-	-	0	0	-	5.650	5.550	5.650	-	-	0	-	-0.53%
2016-03-08	0	5.680	5.600	5.700	-	-	0	0	-	5.680	5.600	5.700	-	-	0	-	0.00%
2016-03-07	0	5.680	5.680	5.780	-	-	0	0	-	5.680	5.680	5.780	-	-	0	-	2.34%
2016-03-04	0	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-03-03	0	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-03-02	0	5.550	5.540	5.640	-	-	0	0	-	5.550	5.540	5.640	-	-	0	-	2.59%
2016-03-01	0	5.410	5.350	5.450	-	-	0	0	-	5.410	5.350	5.450	-	-	0	-	0.00%
2016-02-29	0	5.410	5.310	5.410	-	-	0	0	-	5.410	5.310	5.410	-	-	0	-	0.00%
2016-02-26	0	5.410	5.410	5.510	-	-	0	0	-	5.410	5.410	5.510	-	-	0	-	0.56%
2016-02-25	0	5.380	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2016-02-24	0	5.380	5.280	5.380	-	-	0	0	-	5.380	5.280	5.380	-	-	0	-	-0.92%
2016-02-23	0	5.430	5.400	5.500	-	-	0	0	-	5.430	5.400	5.500	-	-	0	-	0.00%
2016-02-22	0	5.430	5.430	5.530	-	-	0	0	-	5.430	5.430	5.530	-	-	0	-	0.56%
2016-02-19	0	5.400	5.360	5.460	-	-	0	0	-	5.400	5.360	5.460	-	-	0	-	0.00%
2016-02-18	0	5.400	5.340	5.440	-	-	0	0	-	5.400	5.340	5.440	-	-	0	-	0.00%
2016-02-17	0	5.400	5.300	5.400	-	-	0	0	-	5.400	5.300	5.400	-	-	0	-	0.00%
2016-02-16	0	5.400	5.300	5.400	5.400	5.400	500	2,700	5.4000	5.400	5.300	5.400	5.400	5.400	500	5.4000	1.89%
2016-02-15	0	5.300	5.300	5.400	-	-	0	0	-	5.300	5.300	5.400	-	-	0	-	1.92%
2016-02-12	0	5.200	5.100	5.200	-	-	0	0	-	5.200	5.100	5.200	-	-	0	-	-3.70%
2016-02-11	0	5.400	5.300	5.400	5.400	5.500	7,500	41,000	5.4667	5.400	5.300	5.400	5.400	5.500	7,500	5.4667	0.00%
2016-02-05	0	5.400	5.400	5.500	-	-	0	0	-	5.400	5.400	5.500	-	-	0	-	0.00%
2016-02-04	0	5.400	5.400	5.500	-	-	0	0	-	5.400	5.400	5.500	-	-	0	-	0.00%
2016-02-03	0	5.400	5.300	5.400	-	-	0	0	-	5.400	5.300	5.400	-	-	0	-	0.00%
2016-02-02	0	5.400	5.400	5.500	-	-	0	0	-	5.400	5.400	5.500	-	-	0	-	0.00%
2016-02-01	0	5.400	5.400	5.500	-	-	0	0	-	5.400	5.400	5.500	-	-	0	-	0.00%
2016-01-29	0	5.400	5.300	5.400	-	-	0	0	-	5.400	5.300	5.400	-	-	0	-	0.00%
2016-01-28	0	5.400	5.300	5.400	-	-	0	0	-	5.400	5.300	5.400	-	-	0	-	0.00%
2016-01-27	0	5.400	5.400	5.500	-	-	0	0	-	5.400	5.400	5.500	-	-	0	-	1.89%
2016-01-26	0	5.300	5.300	5.400	-	-	0	0	-	5.300	5.300	5.400	-	-	0	-	0.00%
2016-01-25	0	5.300	5.300	5.400	-	-	0	0	-	5.300	5.300	5.400	-	-	0	-	0.00%
2016-01-22	0	5.300	5.300	5.400	-	-	0	0	-	5.300	5.300	5.400	-	-	0	-	1.92%
2016-01-21	0	5.200	5.110	5.200	5.500	5.500	5,000	27,500	5.5000	5.200	5.110	5.200	5.500	5.500	5,000	5.5000	-7.14%
2016-01-20	0	5.600	5.500	5.600	-	-	0	0	-	5.600	5.500	5.600	-	-	0	-	0.00%
2016-01-19	0	5.600	5.600	5.700	5.600	5.600	2,500	14,000	5.6000	5.600	5.600	5.700	5.600	5.600	2,500	5.6000	1.82%
2016-01-18	0	5.500	5.400	5.500	-	-	0	0	-	5.500	5.400	5.500	-	-	0	-	-1.79%
2016-01-15	0	5.600	5.500	5.600	5.600	5.600	5,000	28,000	5.6000	5.600	5.500	5.600	5.600	5.600	5,000	5.6000	0.00%
2016-01-14	0	5.600	5.500	5.600	5.600	5.600	500	2,800	5.6000	5.600	5.500	5.600	5.600	5.600	500	5.6000	-1.75%
2016-01-13	0	5.700	5.600	5.700	-	-	0	0	-	5.700	5.600	5.700	-	-	0	-	-1.72%
2016-01-12	0	5.800	5.700	5.800	-	-	0	0	-	5.800	5.700	5.800	-	-	0	-	-0.51%
2016-01-11	0	5.830	5.730	5.830	-	-	0	0	-	5.830	5.730	5.830	-	-	0	-	-2.83%
2016-01-08	0	6.000	5.900	6.000	-	-	0	0	-	6.000	5.900	6.000	-	-	0	-	0.00%
2016-01-07	0	6.000	5.900	6.000	-	-	0	0	-	6.000	5.900	6.000	-	-	0	-	-3.23%
2016-01-06	0	6.200	6.100	6.200	-	-	0	0	-	6.200	6.100	6.200	-	-	0	-	-0.80%
2016-01-05	0	6.250	6.150	6.250	-	-	0	0	-	6.250	6.150	6.250	-	-	0	-	-0.79%
2016-01-04	0	6.300	6.200	6.300	-	-	0	0	-	6.300	6.200	6.300	-	-	0	-	-1.56%
2015-12-31	0	6.400	6.300	6.400	-	-	0	0	-	6.400	6.300	6.400	-	-	0	-	0.00%
2015-12-30	0	6.400	6.400	6.500	-	-	0	0	-	6.400	6.400	6.500	-	-	0	-	1.59%
2015-12-29	0	6.300	6.300	6.400	-	-	0	0	-	6.300	6.300	6.400	-	-	0	-	0.64%
2015-12-28	0	6.400	6.400	6.500	-	-	0	0	-	6.260	6.260	6.358	-	-	0	-	0.00%
2015-12-24	0	6.400	6.400	6.500	-	-	0	0	-	6.260	6.260	6.358	-	-	0	-	0.95%
2015-12-23	0	6.340	6.300	6.400	-	-	0	0	-	6.201	6.162	6.260	-	-	0	-	0.00%
2015-12-22	0	6.340	6.240	6.340	-	-	0	0	-	6.201	6.103	6.201	-	-	0	-	-0.78%
2015-12-21	0	6.390	6.390	6.490	-	-	0	0	-	6.250	6.250	6.348	-	-	0	-	0.79%
2015-12-18	0	6.340	6.260	6.360	-	-	0	0	-	6.201	6.123	6.221	-	-	0	-	0.00%
2015-12-17	0	6.340	6.340	6.440	-	-	0	0	-	6.201	6.201	6.299	-	-	0	-	1.28%
2015-12-16	0	6.260	6.260	6.360	-	-	0	0	-	6.123	6.123	6.221	-	-	0	-	0.64%
2015-12-15	0	6.220	6.220	6.320	-	-	0	0	-	6.084	6.084	6.182	-	-	0	-	0.32%
2015-12-14	0	6.200	6.100	6.200	-	-	0	0	-	6.064	5.967	6.064	-	-	0	-	-3.43%
2015-12-11	0	6.420	6.320	6.420	-	-	0	0	-	6.280	6.182	6.280	-	-	0	-	-1.23%
2015-12-10	0	6.500	6.420	6.520	-	-	0	0	-	6.358	6.280	6.377	-	-	0	-	0.00%
2015-12-09	0	6.500	6.400	6.500	-	-	0	0	-	6.358	6.260	6.358	-	-	0	-	0.00%
2015-12-08	0	6.500	6.410	6.510	-	-	0	0	-	6.358	6.270	6.368	-	-	0	-	0.00%
2015-12-07	0	6.500	6.500	6.600	-	-	0	0	-	6.358	6.358	6.456	-	-	0	-	0.00%
2015-12-04	0	6.500	6.400	6.500	-	-	0	0	-	6.358	6.260	6.358	-	-	0	-	-1.52%
2015-12-03	0	6.600	6.500	6.600	-	-	0	0	-	6.456	6.358	6.456	-	-	0	-	0.00%
2015-12-02	0	6.600	6.500	6.600	-	-	0	0	-	6.456	6.358	6.456	-	-	0	-	0.00%
2015-12-01	0	6.600	6.500	6.600	-	-	0	0	-	6.456	6.358	6.456	-	-	0	-	-0.45%
2015-11-30	0	6.630	6.550	6.650	-	-	0	0	-	6.485	6.407	6.505	-	-	0	-	0.00%
2015-11-27	0	6.630	6.530	6.630	6.650	6.700	5,000	33,375	6.6750	6.485	6.387	6.485	6.505	6.553	5,112	6.5290	-1.78%
2015-11-26	0	6.750	6.720	6.820	6.750	6.750	2,500	16,875	6.7500	6.602	6.573	6.671	6.602	6.602	2,556	6.6023	-1.32%
2015-11-25	0	6.840	6.780	6.880	-	-	0	0	-	6.690	6.632	6.730	-	-	0	-	0.00%
2015-11-24	0	6.840	6.820	6.920	-	-	0	0	-	6.690	6.671	6.769	-	-	0	-	0.00%
2015-11-23	0	6.840	6.840	6.940	-	-	0	0	-	6.690	6.690	6.788	-	-	0	-	0.59%
2015-11-20	0	6.800	6.800	6.900	-	-	0	0	-	6.651	6.651	6.749	-	-	0	-	0.29%
2015-11-19	0	6.780	6.780	6.880	-	-	0	0	-	6.632	6.632	6.730	-	-	0	-	0.44%
2015-11-18	0	6.750	6.740	6.840	-	-	0	0	-	6.602	6.593	6.690	-	-	0	-	0.00%
2015-11-17	0	6.750	6.740	6.840	-	-	0	0	-	6.602	6.593	6.690	-	-	0	-	0.00%
2015-11-16	0	6.750	6.680	6.780	-	-	0	0	-	6.602	6.534	6.632	-	-	0	-	0.00%
2015-11-13	0	6.750	6.700	6.800	-	-	0	0	-	6.602	6.553	6.651	-	-	0	-	0.00%
2015-11-12	0	6.750	6.700	6.800	-	-	0	0	-	6.602	6.553	6.651	-	-	0	-	0.00%
2015-11-11	0	6.750	6.650	6.750	-	-	0	0	-	6.602	6.505	6.602	-	-	0	-	-1.03%
2015-11-10	0	6.820	6.720	6.820	-	-	0	0	-	6.671	6.573	6.671	-	-	0	-	-1.16%
2015-11-09	0	6.900	6.800	6.900	-	-	0	0	-	6.749	6.651	6.749	-	-	0	-	0.00%
2015-11-06	0	6.900	6.800	6.900	-	-	0	0	-	6.749	6.651	6.749	-	-	0	-	0.00%
2015-11-05	0	6.900	6.900	7.000	-	-	0	0	-	6.749	6.749	6.847	-	-	0	-	1.47%
2015-11-04	0	6.800	6.770	6.870	6.800	6.800	3,500	23,800	6.8000	6.651	6.622	6.720	6.651	6.651	3,578	6.6513	-0.15%
2015-11-03	0	6.810	6.750	6.850	-	-	0	0	-	6.661	6.602	6.700	-	-	0	-	0.00%
2015-11-02	0	6.810	6.750	6.850	-	-	0	0	-	6.661	6.602	6.700	-	-	0	-	0.00%
2015-10-30	0	6.810	6.800	6.900	-	-	0	0	-	6.661	6.651	6.749	-	-	0	-	0.00%
2015-10-29	0	6.810	6.730	6.830	-	-	0	0	-	6.661	6.583	6.681	-	-	0	-	0.00%
2015-10-28	0	6.810	6.740	6.840	-	-	0	0	-	6.661	6.593	6.690	-	-	0	-	0.00%
2015-10-27	0	6.810	6.810	6.910	-	-	0	0	-	6.661	6.661	6.759	-	-	0	-	0.15%
2015-10-26	0	6.800	6.770	6.870	-	-	0	0	-	6.651	6.622	6.720	-	-	0	-	0.00%
2015-10-23	0	6.800	6.710	6.810	-	-	0	0	-	6.651	6.563	6.661	-	-	0	-	0.00%
2015-10-22	0	6.800	6.800	6.900	-	-	0	0	-	6.651	6.651	6.749	-	-	0	-	1.19%
2015-10-20	0	6.720	6.620	6.720	-	-	0	0	-	6.573	6.475	6.573	-	-	0	-	-1.18%
2015-10-19	0	6.800	6.700	6.800	-	-	0	0	-	6.651	6.553	6.651	-	-	0	-	-1.45%
2015-10-16	0	6.900	6.810	6.910	6.900	6.900	2,500	17,250	6.9000	6.749	6.661	6.759	6.749	6.749	2,556	6.7491	2.68%
2015-10-15	0	6.720	6.640	6.740	-	-	0	0	-	6.573	6.495	6.593	-	-	0	-	0.00%
2015-10-14	0	6.720	6.620	6.720	-	-	0	0	-	6.573	6.475	6.573	-	-	0	-	-0.15%
2015-10-13	0	6.730	6.730	6.830	-	-	0	0	-	6.583	6.583	6.681	-	-	0	-	0.45%
2015-10-12	0	6.700	6.700	6.800	-	-	0	0	-	6.553	6.553	6.651	-	-	0	-	0.90%
2015-10-09	0	6.640	6.600	6.700	6.640	6.640	500	3,320	6.6400	6.495	6.456	6.553	6.495	6.495	511	6.4948	0.91%
2015-10-08	0	6.580	6.580	6.680	-	-	0	0	-	6.436	6.436	6.534	-	-	0	-	0.77%
2015-10-07	0	6.530	6.440	6.530	-	-	0	0	-	6.387	6.299	6.387	-	-	0	-	-0.61%
2015-10-06	0	6.570	6.570	6.670	-	-	0	0	-	6.426	6.426	6.524	-	-	0	-	1.39%
2015-10-05	0	6.480	6.480	6.580	-	-	0	0	-	6.338	6.338	6.436	-	-	0	-	2.53%
2015-10-02	0	6.320	6.320	6.420	-	-	0	0	-	6.182	6.182	6.280	-	-	0	-	2.93%
2015-09-30	0	6.140	6.140	6.240	-	-	0	0	-	6.006	6.006	6.103	-	-	0	-	3.37%
2015-09-29	0	5.940	5.840	5.940	-	-	0	0	-	5.810	5.712	5.810	-	-	0	-	-3.88%
2015-09-25	0	6.180	6.110	6.210	-	-	0	0	-	6.045	5.976	6.074	-	-	0	-	0.00%
2015-09-24	0	6.180	6.080	6.180	-	-	0	0	-	6.045	5.947	6.045	-	-	0	-	-0.32%
2015-09-23	0	6.200	6.120	6.200	-	-	0	0	-	6.064	5.986	6.064	-	-	0	-	0.00%
2015-09-22	0	6.200	6.200	6.300	-	-	0	0	-	6.064	6.064	6.162	-	-	0	-	1.64%
2015-09-21	0	6.100	6.050	6.150	-	-	0	0	-	5.967	5.918	6.015	-	-	0	-	0.00%
2015-09-18	0	6.100	6.000	6.100	6.100	6.110	3,000	18,325	6.1083	5.967	5.869	5.967	5.967	5.976	3,067	5.9747	-0.81%
2015-09-17	0	6.150	6.150	6.250	-	-	0	0	-	6.015	6.015	6.113	-	-	0	-	0.82%
2015-09-16	0	6.100	6.000	6.100	-	-	0	0	-	5.967	5.869	5.967	-	-	0	-	0.00%
2015-09-15	0	6.100	6.000	6.100	-	-	0	0	-	5.967	5.869	5.967	-	-	0	-	-0.97%
2015-09-14	0	6.160	6.160	6.260	-	-	0	0	-	6.025	6.025	6.123	-	-	0	-	1.65%
2015-09-11	0	6.060	6.060	6.160	-	-	0	0	-	5.927	5.927	6.025	-	-	0	-	1.34%
2015-09-10	0	5.980	5.980	6.080	-	-	0	0	-	5.849	5.849	5.947	-	-	0	-	0.00%
2015-09-09	0	5.980	5.980	6.080	-	-	0	0	-	5.849	5.849	5.947	-	-	0	-	4.00%
2015-09-08	0	5.750	5.700	5.800	-	-	0	0	-	5.624	5.575	5.673	-	-	0	-	0.00%
2015-09-07	0	5.750	5.750	5.850	-	-	0	0	-	5.624	5.624	5.722	-	-	0	-	0.00%
2015-09-04	0	5.750	5.720	5.820	-	-	0	0	-	5.624	5.595	5.693	-	-	0	-	0.00%
2015-09-02	0	5.750	5.650	5.750	-	-	0	0	-	5.624	5.526	5.624	-	-	0	-	-2.87%
2015-09-01	0	5.920	5.820	5.920	-	-	0	0	-	5.791	5.693	5.791	-	-	0	-	-1.33%
2015-08-31	0	6.000	6.000	6.100	-	-	0	0	-	5.869	5.869	5.967	-	-	0	-	0.17%
2015-08-28	0	5.990	5.990	6.090	-	-	0	0	-	5.859	5.859	5.957	-	-	0	-	2.39%
2015-08-27	0	5.850	5.760	5.860	-	-	0	0	-	5.722	5.634	5.732	-	-	0	-	0.00%
2015-08-26	0	5.850	5.750	5.850	-	-	0	0	-	5.722	5.624	5.722	-	-	0	-	-0.68%
2015-08-25	0	5.890	5.790	5.890	-	-	0	0	-	5.761	5.663	5.761	-	-	0	-	-1.51%
2015-08-24	0	5.980	5.880	5.980	-	-	0	0	-	5.849	5.751	5.849	-	-	0	-	-1.97%
2015-08-21	0	6.100	6.000	6.100	-	-	0	0	-	5.967	5.869	5.967	-	-	0	-	-5.72%
2015-08-20	0	6.470	6.370	6.470	-	-	0	0	-	6.328	6.231	6.328	-	-	0	-	-1.37%
2015-08-19	0	6.560	6.460	6.560	-	-	0	0	-	6.416	6.319	6.416	-	-	0	-	-1.65%
2015-08-18	0	6.670	6.670	6.770	-	-	0	0	-	6.524	6.524	6.622	-	-	0	-	0.15%
2015-08-17	0	6.660	6.570	6.670	-	-	0	0	-	6.514	6.426	6.524	-	-	0	-	0.00%
2015-08-14	0	6.660	6.590	6.690	-	-	0	0	-	6.514	6.446	6.544	-	-	0	-	0.00%
2015-08-13	0	6.660	6.570	6.670	-	-	0	0	-	6.514	6.426	6.524	-	-	0	-	0.00%
2015-08-12	0	6.660	6.560	6.660	-	-	0	0	-	6.514	6.416	6.514	-	-	0	-	-1.48%
2015-08-11	0	6.760	6.760	6.860	-	-	0	0	-	6.612	6.612	6.710	-	-	0	-	1.50%
2015-08-10	0	6.660	6.600	6.700	6.660	6.660	2,500	16,650	6.6600	6.514	6.456	6.553	6.514	6.514	2,556	6.5143	-0.30%
2015-08-07	0	6.680	6.630	6.730	-	-	0	0	-	6.534	6.485	6.583	-	-	0	-	0.00%
2015-08-06	0	6.680	6.670	6.770	-	-	0	0	-	6.534	6.524	6.622	-	-	0	-	0.00%
2015-08-05	0	6.680	6.610	6.710	-	-	0	0	-	6.534	6.465	6.563	-	-	0	-	0.00%
2015-08-04	0	6.680	6.580	6.680	6.680	6.680	500	3,340	6.6800	6.534	6.436	6.534	6.534	6.534	511	6.5339	-1.76%
2015-08-03	0	6.800	6.800	6.900	-	-	0	0	-	6.651	6.651	6.749	-	-	0	-	0.00%
2015-07-31	0	6.800	6.710	6.810	-	-	0	0	-	6.651	6.563	6.661	-	-	0	-	0.00%
2015-07-30	0	6.800	6.650	6.800	6.800	6.800	1,000	6,800	6.8000	6.651	6.505	6.651	6.651	6.651	1,022	6.6513	1.49%
2015-07-29	0	6.700	6.700	6.800	-	-	0	0	-	6.553	6.553	6.651	-	-	0	-	0.00%
2015-07-28	0	6.700	6.600	6.700	-	-	0	0	-	6.553	6.456	6.553	-	-	0	-	-2.90%
2015-07-27	0	6.900	6.700	6.900	6.900	6.900	2,500	17,250	6.9000	6.749	6.553	6.749	6.749	6.749	2,556	6.7491	-1.71%
2015-07-24	0	7.020	6.900	7.100	-	-	0	0	-	6.866	6.749	6.945	-	-	0	-	0.00%
2015-07-23	0	7.020	6.920	7.100	-	-	0	0	-	6.866	6.769	6.945	-	-	0	-	0.00%
2015-07-22	0	7.020	6.900	7.100	-	-	0	0	-	6.866	6.749	6.945	-	-	0	-	0.00%
2015-07-21	0	7.020	6.900	7.100	-	-	0	0	-	6.866	6.749	6.945	-	-	0	-	0.00%
2015-07-20	0	7.020	6.910	7.100	-	-	0	0	-	6.866	6.759	6.945	-	-	0	-	0.00%
2015-07-17	0	7.020	6.900	7.100	-	-	0	0	-	6.866	6.749	6.945	-	-	0	-	0.00%
2015-07-16	0	7.020	6.900	7.200	-	-	0	0	-	6.866	6.749	7.042	-	-	0	-	0.00%
2015-07-15	0	7.020	6.910	7.100	-	-	0	0	-	6.866	6.759	6.945	-	-	0	-	0.00%
2015-07-14	0	7.020	7.020	7.400	-	-	0	0	-	6.866	6.866	7.238	-	-	0	-	3.24%
2015-07-13	0	6.800	6.800	7.000	-	-	0	0	-	6.651	6.651	6.847	-	-	0	-	0.00%
2015-07-10	0	6.800	6.800	7.000	6.700	6.700	2,500	16,750	6.7000	6.651	6.651	6.847	6.553	6.553	2,556	6.5534	6.25%
2015-07-09	0	6.400	6.400	6.800	-	-	0	0	-	6.260	6.260	6.651	-	-	0	-	0.00%
2015-07-08	0	6.400	6.380	6.580	6.400	6.400	1,000	6,400	6.4000	6.260	6.240	6.436	6.260	6.260	1,022	6.2600	-10.49%
2015-07-07	0	7.150	-	7.400	7.150	7.450	7,500	54,875	7.3167	6.994	-	7.238	6.994	7.287	7,668	7.1566	-10.96%
2015-07-06	0	8.030	-	9.160	-	-	0	0	-	7.854	-	8.960	-	-	0	-	0.00%
2015-07-03	0	8.030	7.720	9.160	-	-	0	0	-	7.854	7.551	8.960	-	-	0	-	0.00%
2015-07-02	0	8.030	7.920	8.050	-	-	0	0	-	7.854	7.747	7.874	-	-	0	-	0.00%
2015-06-30	0	8.030	8.030	8.120	-	-	0	0	-	7.854	7.854	7.942	-	-	0	-	0.63%
2015-06-29	0	7.980	7.900	7.980	8.240	8.240	2,000	16,480	8.2400	7.805	7.727	7.805	8.060	8.060	2,045	8.0598	-2.80%
2015-06-26	0	8.210	8.120	8.210	-	-	0	0	-	8.030	7.942	8.030	-	-	0	-	-2.03%
2015-06-25	0	8.380	8.300	8.380	-	-	0	0	-	8.197	8.118	8.197	-	-	0	-	-0.59%
2015-06-24	0	8.430	8.340	8.430	8.440	8.470	59,000	498,790	8.4541	8.246	8.158	8.246	8.255	8.285	60,319	8.2691	-0.35%
2015-06-23	0	8.460	8.380	8.470	8.420	8.470	25,500	215,510	8.4514	8.275	8.197	8.285	8.236	8.285	26,070	8.2665	2.42%
2015-06-22	0	8.260	8.260	8.350	-	-	0	0	-	8.079	8.079	8.167	-	-	0	-	0.00%
2015-06-19	0	8.260	8.200	8.280	8.210	8.260	5,500	45,300	8.2364	8.079	8.021	8.099	8.030	8.079	5,623	8.0562	0.12%
2015-06-18	0	8.250	-	8.300	8.180	8.180	282,500	2,299,650	8.1404	8.070	-	8.118	8.001	8.001	288,818	7.9623	0.00%
2015-06-17	0	8.250	8.220	8.310	-	-	0	0	-	8.070	8.040	8.128	-	-	0	-	0.00%
2015-06-16	0	8.250	8.160	8.250	-	-	0	0	-	8.070	7.981	8.070	-	-	0	-	-0.36%
2015-06-15	0	8.280	8.270	8.360	8.280	8.280	2,500	20,700	8.2800	8.099	8.089	8.177	8.099	8.099	2,556	8.0989	-2.01%
2015-06-12	0	8.450	8.460	8.550	8.420	8.420	3,000	25,260	8.4200	8.265	8.275	8.363	8.236	8.236	3,067	8.2358	0.72%
2015-06-11	0	8.390	8.350	8.440	8.390	8.390	2,500	20,975	8.3900	8.206	8.167	8.255	8.206	8.206	2,556	8.2065	-0.36%
2015-06-10	0	8.420	8.370	8.460	-	-	0	0	-	8.236	8.187	8.275	-	-	0	-	0.00%
2015-06-09	0	8.420	8.350	8.420	-	-	0	0	-	8.236	8.167	8.236	-	-	0	-	-2.09%
2015-06-08	0	8.600	8.520	8.600	-	-	0	0	-	8.412	8.334	8.412	-	-	0	-	-1.60%
2015-06-05	0	8.740	8.650	8.740	-	-	0	0	-	8.549	8.461	8.549	-	-	0	-	-1.47%
2015-06-04	0	8.870	8.790	8.880	-	-	0	0	-	8.676	8.598	8.686	-	-	0	-	-0.45%
2015-06-03	0	8.910	8.830	8.920	-	-	0	0	-	8.715	8.637	8.725	-	-	0	-	-0.45%
2015-06-02	0	8.950	8.850	8.940	-	-	0	0	-	8.754	8.656	8.744	-	-	0	-	-0.33%
2015-06-01	0	8.980	8.980	9.080	-	-	0	0	-	8.784	8.784	8.881	-	-	0	-	1.35%
2015-05-29	0	8.860	8.860	8.950	8.860	8.860	2,500	22,150	8.8600	8.666	8.666	8.754	8.666	8.666	2,556	8.6662	-1.01%
2015-05-28	0	8.950	8.860	8.950	-	-	0	0	-	8.754	8.666	8.754	-	-	0	-	-1.54%
2015-05-27	0	9.090	8.970	9.190	-	-	10,000	90,700	9.0700	8.891	8.774	8.989	-	-	10,224	8.8716	0.00%
2015-05-26	0	9.090	9.090	9.200	-	-	0	0	-	8.891	8.891	8.999	-	-	0	-	0.44%
2015-05-22	0	9.050	9.050	9.120	-	-	0	0	-	8.852	8.852	8.920	-	-	0	-	1.12%
2015-05-21	0	8.950	8.860	8.950	-	-	0	0	-	8.754	8.666	8.754	-	-	0	-	-1.00%
2015-05-20	0	9.040	8.970	9.060	-	-	0	0	-	8.842	8.774	8.862	-	-	0	-	0.00%
2015-05-19	0	9.040	9.040	9.140	-	-	0	0	-	8.842	8.842	8.940	-	-	0	-	1.12%
2015-05-18	0	8.940	8.940	9.030	-	-	0	0	-	8.744	8.744	8.832	-	-	0	-	0.79%
2015-05-15	0	8.870	8.870	8.960	-	-	0	0	-	8.676	8.676	8.764	-	-	0	-	0.11%
2015-05-14	0	8.860	8.810	8.900	-	-	0	0	-	8.666	8.617	8.705	-	-	0	-	0.00%
2015-05-13	0	8.860	8.850	8.940	-	-	0	0	-	8.666	8.656	8.744	-	-	0	-	0.00%
2015-05-12	0	8.860	8.780	8.870	-	-	0	0	-	8.666	8.588	8.676	-	-	0	-	-0.11%
2015-05-11	0	8.870	8.870	8.960	-	-	0	0	-	8.676	8.676	8.764	-	-	0	-	1.84%
2015-05-08	0	8.710	8.710	8.800	-	-	0	0	-	8.519	8.519	8.608	-	-	0	-	0.58%
2015-05-07	0	8.660	8.570	8.660	-	-	0	0	-	8.471	8.383	8.471	-	-	0	-	-2.48%
2015-05-06	0	8.880	8.800	8.890	-	-	0	0	-	8.686	8.608	8.696	-	-	0	-	0.00%
2015-05-05	0	8.880	8.790	8.880	-	-	0	0	-	8.686	8.598	8.686	-	-	0	-	-1.11%
2015-05-04	0	8.980	8.940	9.030	-	-	0	0	-	8.784	8.744	8.832	-	-	0	-	0.00%
2015-04-30	0	8.980	8.890	8.980	-	-	0	0	-	8.784	8.696	8.784	-	-	0	-	-0.99%
2015-04-29	0	9.070	9.020	9.110	-	-	0	0	-	8.872	8.823	8.911	-	-	0	-	0.00%
2015-04-28	0	9.070	9.040	9.130	-	-	0	0	-	8.872	8.842	8.930	-	-	0	-	0.00%
2015-04-27	0	9.070	9.070	9.170	9.040	9.100	23,000	208,220	9.0530	8.872	8.872	8.969	8.842	8.901	23,514	8.8550	0.22%
2015-04-24	0	9.050	9.040	9.130	-	-	0	0	-	8.852	8.842	8.930	-	-	0	-	0.00%
2015-04-23	0	9.050	9.050	9.150	-	-	0	0	-	8.852	8.852	8.950	-	-	0	-	0.78%
2015-04-22	0	8.980	8.990	9.090	-	-	0	0	-	8.784	8.793	8.891	-	-	0	-	1.47%
2015-04-21	0	8.850	8.860	8.950	-	-	0	0	-	8.656	8.666	8.754	-	-	0	-	2.08%
2015-04-20	0	8.670	8.680	8.770	8.650	8.720	22,500	196,025	8.7122	8.480	8.490	8.578	8.461	8.529	23,003	8.5216	-1.81%
2015-04-17	0	8.830	8.760	8.860	-	-	0	0	-	8.637	8.568	8.666	-	-	0	-	0.00%
2015-04-16	0	8.830	8.840	8.930	8.820	8.820	4,500	39,690	8.8200	8.637	8.647	8.735	8.627	8.627	4,601	8.6271	-1.01%
2015-04-15	0	8.920	8.830	8.930	-	-	0	0	-	8.725	8.637	8.735	-	-	0	-	-1.11%
2015-04-14	0	9.020	8.940	9.030	-	-	0	0	-	8.823	8.744	8.832	-	-	0	-	-1.74%
2015-04-13	0	9.180	9.180	9.280	-	-	0	0	-	8.979	8.979	9.077	-	-	0	-	0.88%
2015-04-10	0	9.100	9.110	9.200	8.980	9.000	7,000	62,950	8.9929	8.901	8.911	8.999	8.784	8.803	7,157	8.7961	1.11%
2015-04-09	0	9.000	9.000	9.100	9.000	9.130	10,000	90,450	9.0450	8.803	8.803	8.901	8.803	8.930	10,224	8.8471	2.62%
2015-04-08	0	8.770	8.770	8.830	8.570	8.690	24,000	207,110	8.6296	8.578	8.578	8.637	8.383	8.500	24,537	8.4408	6.95%
2015-04-02	0	8.200	8.200	8.290	-	-	0	0	-	8.021	8.021	8.109	-	-	0	-	2.63%
2015-04-01	0	7.990	8.010	8.090	-	-	0	0	-	7.815	7.835	7.913	-	-	0	-	0.50%
2015-03-31	0	7.950	7.910	7.980	7.950	7.950	4,000	31,800	7.9500	7.776	7.737	7.805	7.776	7.776	4,089	7.7761	0.76%
2015-03-30	0	7.890	7.890	7.910	-	-	0	0	-	7.717	7.717	7.737	-	-	0	-	2.07%
2015-03-27	0	7.730	7.700	7.770	-	-	0	0	-	7.561	7.532	7.600	-	-	0	-	0.00%
2015-03-26	0	7.730	7.680	7.750	7.730	7.740	5,000	38,675	7.7350	7.561	7.512	7.580	7.561	7.571	5,112	7.5658	0.00%
2015-03-25	0	7.730	7.740	7.820	-	-	0	0	-	7.561	7.571	7.649	-	-	0	-	0.26%
2015-03-24	0	7.710	7.670	7.750	-	-	0	0	-	7.541	7.502	7.580	-	-	0	-	0.00%
2015-03-23	0	7.710	7.670	7.750	-	-	0	0	-	7.541	7.502	7.580	-	-	0	-	0.00%
2015-03-20	0	7.710	7.730	7.810	-	-	0	0	-	7.541	7.561	7.639	-	-	0	-	0.13%
2015-03-19	0	7.700	7.700	7.780	-	-	0	0	-	7.532	7.532	7.610	-	-	0	-	1.18%
2015-03-18	0	7.610	7.600	7.680	-	-	0	0	-	7.444	7.434	7.512	-	-	0	-	0.53%
2015-03-17	0	7.570	7.580	7.660	-	-	0	0	-	7.404	7.414	7.492	-	-	0	-	0.40%
2015-03-16	0	7.540	7.500	7.580	-	-	0	0	-	7.375	7.336	7.414	-	-	0	-	0.00%
2015-03-13	0	7.540	7.470	7.550	-	-	0	0	-	7.375	7.307	7.385	-	-	0	-	0.00%
2015-03-12	0	7.540	7.490	7.570	-	-	0	0	-	7.375	7.326	7.404	-	-	0	-	0.00%
2015-03-11	0	7.540	7.480	7.560	-	-	0	0	-	7.375	7.316	7.395	-	-	0	-	-0.13%
2015-03-10	0	7.550	7.500	7.580	-	-	0	0	-	7.385	7.336	7.414	-	-	0	-	0.00%
2015-03-09	0	7.550	7.500	7.580	-	-	0	0	-	7.385	7.336	7.414	-	-	0	-	0.00%
2015-03-06	0	7.550	7.540	7.620	7.550	7.550	6,000	45,300	7.5500	7.385	7.375	7.453	7.385	7.385	6,134	7.3848	-0.26%
2015-03-05	0	7.570	7.490	7.570	-	-	0	0	-	7.404	7.326	7.404	-	-	0	-	0.00%
2015-03-04	0	7.570	7.490	7.570	-	-	0	0	-	7.404	7.326	7.404	-	-	0	-	-0.39%
2015-03-03	0	7.600	7.530	7.600	7.620	7.620	6,000	45,720	7.6200	7.434	7.365	7.434	7.453	7.453	6,134	7.4533	-0.13%
2015-03-02	0	7.610	7.590	7.670	-	-	0	0	-	7.444	7.424	7.502	-	-	0	-	0.00%
2015-02-27	0	7.610	7.570	7.650	-	-	0	0	-	7.444	7.404	7.483	-	-	0	-	0.00%
2015-02-26	0	7.610	7.600	7.680	7.610	7.610	6,000	45,660	7.6100	7.444	7.434	7.512	7.444	7.444	6,134	7.4435	0.26%
2015-02-25	0	7.590	7.580	7.590	-	-	0	0	-	7.424	7.414	7.424	-	-	0	-	-0.39%
2015-02-24	0	7.620	7.590	7.620	-	-	0	0	-	7.453	7.424	7.453	-	-	0	-	0.00%
2015-02-23	0	7.620	7.580	7.660	-	-	0	0	-	7.453	7.414	7.492	-	-	0	-	0.00%
2015-02-18	0	7.620	7.610	7.690	-	-	0	0	-	7.453	7.444	7.522	-	-	0	-	0.00%
2015-02-17	0	7.620	7.620	7.700	-	-	0	0	-	7.453	7.453	7.532	-	-	0	-	0.26%
2015-02-16	0	7.600	7.600	7.680	-	-	0	0	-	7.434	7.434	7.512	-	-	0	-	0.80%
2015-02-13	0	7.540	7.550	7.630	-	-	0	0	-	7.375	7.385	7.463	-	-	0	-	1.75%
2015-02-12	0	7.410	7.410	7.490	-	-	0	0	-	7.248	7.248	7.326	-	-	0	-	0.14%
2015-02-11	0	7.400	7.340	7.420	-	-	0	0	-	7.238	7.179	7.258	-	-	0	-	0.00%
2015-02-10	0	7.400	7.360	7.440	-	-	0	0	-	7.238	7.199	7.277	-	-	0	-	0.00%
2015-02-09	0	7.400	7.320	7.400	-	-	0	0	-	7.238	7.160	7.238	-	-	0	-	-0.40%
2015-02-06	0	7.430	7.380	7.460	-	-	500	3,715	7.4300	7.267	7.219	7.297	-	-	511	7.2675	0.00%
2015-02-05	0	7.430	7.410	7.490	-	-	0	0	-	7.267	7.248	7.326	-	-	0	-	0.00%
2015-02-04	0	7.430	7.410	7.480	-	-	0	0	-	7.267	7.248	7.316	-	-	0	-	0.00%
2015-02-03	0	7.430	7.420	7.500	-	-	0	0	-	7.267	7.258	7.336	-	-	0	-	0.00%
2015-02-02	0	7.430	7.380	7.430	-	-	0	0	-	7.267	7.219	7.267	-	-	0	-	-0.80%
2015-01-30	0	7.490	7.490	7.570	-	-	0	0	-	7.326	7.326	7.404	-	-	0	-	0.40%
2015-01-29	0	7.460	7.460	7.530	-	-	0	0	-	7.297	7.297	7.365	-	-	0	-	0.13%
2015-01-28	0	7.450	7.430	7.510	-	-	0	0	-	7.287	7.267	7.346	-	-	0	-	0.00%
2015-01-27	0	7.450	7.400	7.460	-	-	0	0	-	7.287	7.238	7.297	-	-	0	-	0.00%
2015-01-26	0	7.450	7.390	7.460	-	-	0	0	-	7.287	7.228	7.297	-	-	0	-	0.00%
2015-01-23	0	7.450	7.440	7.520	-	-	0	0	-	7.287	7.277	7.355	-	-	0	-	0.00%
2015-01-22	0	7.450	7.380	7.460	-	-	0	0	-	7.287	7.219	7.297	-	-	0	-	0.00%
2015-01-21	0	7.450	7.450	7.520	-	-	0	0	-	7.287	7.287	7.355	-	-	0	-	2.19%
2015-01-20	0	7.290	7.290	7.370	-	-	0	0	-	7.131	7.131	7.209	-	-	0	-	0.14%
2015-01-19	0	7.280	7.250	7.330	7.280	7.280	2,500	18,200	7.2800	7.121	7.091	7.170	7.121	7.121	2,556	7.1208	-1.49%
2015-01-16	0	7.390	7.310	7.390	-	-	0	0	-	7.228	7.150	7.228	-	-	0	-	-0.14%
2015-01-15	0	7.400	7.410	7.480	7.400	7.430	7,000	51,920	7.4171	7.238	7.248	7.316	7.238	7.267	7,157	7.2549	-0.27%
2015-01-14	0	7.420	7.390	7.470	7.420	7.420	1,000	7,420	7.4200	7.258	7.228	7.307	7.258	7.258	1,022	7.2577	-1.33%
2015-01-13	0	7.520	7.440	7.520	7.360	7.550	9,500	70,430	7.4137	7.355	7.277	7.355	7.199	7.385	9,712	7.2515	1.90%
2015-01-12	0	7.380	7.380	7.440	7.360	7.380	6,000	44,245	7.3742	7.219	7.219	7.277	7.199	7.219	6,134	7.2129	-0.67%
2015-01-09	0	7.430	7.370	7.430	7.430	7.440	6,500	48,320	7.4338	7.267	7.209	7.267	7.267	7.277	6,645	7.2712	1.36%
2015-01-08	0	7.330	7.330	7.390	-	-	0	0	-	7.170	7.170	7.228	-	-	0	-	0.41%
2015-01-07	0	7.300	7.240	7.310	-	-	0	0	-	7.140	7.082	7.150	-	-	0	-	0.00%
2015-01-06	0	7.300	7.260	7.340	-	-	0	0	-	7.140	7.101	7.179	-	-	0	-	0.00%
2015-01-05	0	7.300	7.280	7.350	-	-	0	0	-	7.140	7.121	7.189	-	-	0	-	0.00%
2015-01-02	0	7.300	7.300	7.320	-	-	0	0	-	7.140	7.140	7.160	-	-	0	-	0.14%
2014-12-31	0	7.290	7.290	7.370	-	-	0	0	-	7.131	7.131	7.209	-	-	0	-	0.00%
2014-12-30	0	7.290	7.220	7.290	-	-	0	0	-	7.131	7.062	7.131	-	-	0	-	-0.95%
2014-12-29	0	7.360	7.370	7.440	-	-	0	0	-	7.199	7.209	7.277	-	-	0	-	2.65%
2014-12-24	0	7.280	7.280	7.360	-	-	0	0	-	7.013	7.013	7.090	-	-	0	-	0.69%
2014-12-23	0	7.230	7.230	7.310	-	-	0	0	-	6.965	6.965	7.042	-	-	0	-	0.14%
2014-12-22	0	7.220	7.210	7.290	-	-	0	0	-	6.955	6.946	7.023	-	-	0	-	0.00%
2014-12-19	0	7.220	7.150	7.230	-	-	0	0	-	6.955	6.888	6.965	-	-	0	-	-0.14%
2014-12-18	0	7.230	7.170	7.250	-	-	0	0	-	6.965	6.907	6.984	-	-	0	-	0.00%
2014-12-17	0	7.230	7.150	7.230	-	-	0	0	-	6.965	6.888	6.965	-	-	0	-	-2.03%
2014-12-16	0	7.380	7.300	7.380	-	-	0	0	-	7.109	7.032	7.109	-	-	0	-	-0.81%
2014-12-15	0	7.440	7.360	7.450	-	-	0	0	-	7.167	7.090	7.177	-	-	0	-	-0.80%
2014-12-12	0	7.500	7.430	7.510	-	-	0	0	-	7.225	7.158	7.235	-	-	0	-	-0.13%
2014-12-11	0	7.510	7.430	7.520	-	-	0	0	-	7.235	7.158	7.244	-	-	0	-	0.00%
2014-12-10	0	7.510	7.440	7.520	-	-	0	0	-	7.235	7.167	7.244	-	-	0	-	-0.27%
2014-12-09	0	7.530	7.460	7.540	-	-	0	0	-	7.254	7.187	7.264	-	-	0	-	-1.18%
2014-12-08	0	7.620	7.570	7.650	-	-	0	0	-	7.341	7.293	7.370	-	-	0	-	0.00%
2014-12-05	0	7.620	7.620	7.700	7.600	7.620	9,500	72,295	7.6100	7.341	7.341	7.418	7.321	7.341	9,861	7.3311	-0.13%
2014-12-04	0	7.630	7.560	7.640	-	-	0	0	-	7.350	7.283	7.360	-	-	0	-	0.00%
2014-12-03	0	7.630	7.560	7.630	-	-	0	0	-	7.350	7.283	7.350	-	-	0	-	-1.17%
2014-12-02	0	7.720	7.690	7.770	-	-	0	0	-	7.437	7.408	7.485	-	-	0	-	0.00%
2014-12-01	0	7.720	7.650	7.730	-	-	0	0	-	7.437	7.370	7.447	-	-	0	-	-1.66%
2014-11-28	0	7.850	7.800	7.880	-	-	0	0	-	7.562	7.514	7.591	-	-	0	-	0.00%
2014-11-27	0	7.850	7.840	7.920	-	-	0	0	-	7.562	7.553	7.630	-	-	0	-	0.00%
2014-11-26	0	7.850	7.850	7.910	-	-	0	0	-	7.562	7.562	7.620	-	-	0	-	0.77%
2014-11-25	0	7.790	7.800	7.880	-	-	0	0	-	7.504	7.514	7.591	-	-	0	-	0.00%
2014-11-24	0	7.790	7.790	7.850	7.780	7.820	14,000	109,210	7.8007	7.504	7.504	7.562	7.495	7.533	14,533	7.5148	0.39%
2014-11-21	0	7.760	7.720	7.780	-	-	0	0	-	7.476	7.437	7.495	-	-	0	-	0.00%
2014-11-20	0	7.760	7.710	7.770	-	-	0	0	-	7.476	7.427	7.485	-	-	0	-	-0.26%
2014-11-19	0	7.780	7.720	7.780	-	-	0	0	-	7.495	7.437	7.495	-	-	0	-	-0.13%
2014-11-18	0	7.790	7.740	7.800	-	-	0	0	-	7.504	7.456	7.514	-	-	0	-	-0.38%
2014-11-17	0	7.820	7.800	7.860	-	-	0	0	-	7.533	7.514	7.572	-	-	0	-	0.00%
2014-11-14	0	7.820	7.820	7.880	-	-	0	0	-	7.533	7.533	7.591	-	-	0	-	0.39%
2014-11-13	0	7.790	7.740	7.810	-	-	0	0	-	7.504	7.456	7.524	-	-	0	-	0.00%
2014-11-12	0	7.790	7.740	7.790	-	-	0	0	-	7.504	7.456	7.504	-	-	0	-	-0.13%
2014-11-11	0	7.800	7.750	7.810	-	-	0	0	-	7.514	7.466	7.524	-	-	0	-	0.00%
2014-11-10	0	7.800	7.740	7.800	-	-	0	0	-	7.514	7.456	7.514	-	-	0	-	0.00%
2014-11-07	0	7.800	7.740	7.800	-	-	0	0	-	7.514	7.456	7.514	-	-	0	-	-0.89%
2014-11-06	0	7.870	7.810	7.870	-	-	0	0	-	7.582	7.524	7.582	-	-	0	-	-0.38%
2014-11-05	0	7.900	7.840	7.900	-	-	0	0	-	7.610	7.553	7.610	-	-	0	-	-0.50%
2014-11-04	0	7.940	7.890	7.950	-	-	0	0	-	7.649	7.601	7.659	-	-	0	-	0.00%
2014-11-03	0	7.940	7.880	7.940	-	-	0	0	-	7.649	7.591	7.649	-	-	0	-	-0.38%
2014-10-31	0	7.970	7.970	8.060	-	-	0	0	-	7.678	7.678	7.765	-	-	0	-	1.14%
2014-10-30	0	7.880	7.870	7.950	-	-	0	0	-	7.591	7.582	7.659	-	-	0	-	0.00%
2014-10-29	0	7.880	7.880	7.960	-	-	0	0	-	7.591	7.591	7.668	-	-	0	-	1.81%
2014-10-28	0	7.740	7.740	7.820	-	-	0	0	-	7.456	7.456	7.533	-	-	0	-	0.52%
2014-10-27	0	7.700	7.630	7.710	-	-	0	0	-	7.418	7.350	7.427	-	-	0	-	-1.53%
2014-10-24	0	7.820	7.740	7.820	-	-	0	0	-	7.533	7.456	7.533	-	-	0	-	-0.13%
2014-10-23	0	7.830	7.820	7.900	-	-	0	0	-	7.543	7.533	7.610	-	-	0	-	0.00%
2014-10-22	0	7.830	7.830	7.910	-	-	0	0	-	7.543	7.543	7.620	-	-	0	-	0.13%
2014-10-21	0	7.820	7.760	7.840	-	-	0	0	-	7.533	7.476	7.553	-	-	0	-	0.00%
2014-10-20	0	7.820	7.800	7.880	-	-	0	0	-	7.533	7.514	7.591	-	-	0	-	0.00%
2014-10-17	0	7.820	7.780	7.850	-	-	0	0	-	7.533	7.495	7.562	-	-	0	-	0.00%
2014-10-16	0	7.820	7.740	7.820	-	-	0	0	-	7.533	7.456	7.533	-	-	0	-	-0.64%
2014-10-15	0	7.870	7.790	7.870	-	-	0	0	-	7.582	7.504	7.582	-	-	0	-	0.00%
2014-10-14	0	7.870	7.790	7.870	-	-	0	0	-	7.582	7.504	7.582	-	-	0	-	-0.76%
2014-10-13	0	7.930	7.850	7.930	-	-	0	0	-	7.639	7.562	7.639	-	-	0	-	-0.88%
2014-10-10	0	8.000	7.930	8.010	-	-	0	0	-	7.707	7.639	7.716	-	-	0	-	-0.25%
2014-10-09	0	8.020	8.020	8.110	-	-	0	0	-	7.726	7.726	7.813	-	-	0	-	0.75%
2014-10-08	0	7.960	7.940	8.020	-	-	0	0	-	7.668	7.649	7.726	-	-	0	-	0.00%
2014-10-07	0	7.960	7.960	8.050	-	-	0	0	-	7.668	7.668	7.755	-	-	0	-	0.51%
2014-10-06	0	7.920	7.930	8.010	-	-	0	0	-	7.630	7.639	7.716	-	-	0	-	0.00%
2014-10-03	0	7.920	7.850	7.930	-	-	0	0	-	7.630	7.562	7.639	-	-	0	-	-0.13%
2014-09-30	0	7.930	7.860	7.940	-	-	0	0	-	7.639	7.572	7.649	-	-	0	-	-0.25%
2014-09-29	0	7.950	7.870	7.950	-	-	0	0	-	7.659	7.582	7.659	-	-	0	-	-1.49%
2014-09-26	0	8.070	8.010	8.100	-	-	0	0	-	7.774	7.716	7.803	-	-	0	-	0.00%
2014-09-25	0	8.070	8.080	8.170	-	-	0	0	-	7.774	7.784	7.871	-	-	0	-	0.12%
2014-09-24	0	8.060	8.060	8.150	-	-	0	0	-	7.765	7.765	7.851	-	-	0	-	0.00%
2014-09-23	0	8.060	7.970	8.070	-	-	0	0	-	7.765	7.678	7.774	-	-	0	-	-0.49%
2014-09-22	0	8.100	8.010	8.100	-	-	0	0	-	7.803	7.716	7.803	-	-	0	-	-0.49%
2014-09-19	0	8.140	8.040	8.130	-	-	0	0	-	7.842	7.745	7.832	-	-	0	-	0.00%
2014-09-18	0	8.140	8.050	8.140	-	-	0	0	-	7.842	7.755	7.842	-	-	0	-	-0.12%
2014-09-17	0	8.150	8.110	8.200	-	-	0	0	-	7.851	7.813	7.899	-	-	0	-	0.00%
2014-09-16	0	8.150	8.060	8.150	-	-	0	0	-	7.851	7.765	7.851	-	-	0	-	-0.49%
2014-09-15	0	8.190	8.100	8.190	-	-	0	0	-	7.890	7.803	7.890	-	-	0	-	-1.33%
2014-09-12	0	8.300	8.220	8.310	8.290	8.300	7,000	58,080	8.2971	7.996	7.919	8.005	7.986	7.996	7,266	7.9930	0.00%
2014-09-11	0	8.300	8.210	8.300	-	-	0	0	-	7.996	7.909	7.996	-	-	0	-	-0.95%
2014-09-10	0	8.380	8.300	8.390	-	-	0	0	-	8.073	7.996	8.082	-	-	0	-	-0.48%
2014-09-08	0	8.420	8.420	8.510	-	-	0	0	-	8.111	8.111	8.198	-	-	0	-	0.48%
2014-09-05	0	8.380	8.380	8.470	-	-	0	0	-	8.073	8.073	8.160	-	-	0	-	0.24%
2014-09-04	0	8.360	8.360	8.450	-	-	0	0	-	8.054	8.054	8.140	-	-	0	-	0.00%
2014-09-03	0	8.360	8.370	8.460	-	-	0	0	-	8.054	8.063	8.150	-	-	0	-	0.60%
2014-09-02	0	8.310	8.310	8.400	-	-	0	0	-	8.005	8.005	8.092	-	-	0	-	0.12%
2014-09-01	0	8.300	8.300	8.390	8.280	8.280	500	4,140	8.2800	7.996	7.996	8.082	7.977	7.977	519	7.9765	0.24%
2014-08-29	0	8.280	8.260	8.350	-	-	0	0	-	7.977	7.957	8.044	-	-	0	-	0.00%
2014-08-28	0	8.280	8.200	8.290	-	-	0	0	-	7.977	7.899	7.986	-	-	0	-	-1.66%
2014-08-27	0	8.420	8.330	8.420	-	-	0	0	-	8.111	8.025	8.111	-	-	0	-	-0.36%
2014-08-26	0	8.450	8.370	8.460	-	-	0	0	-	8.140	8.063	8.150	-	-	0	-	0.00%
2014-08-25	0	8.450	8.360	8.450	-	-	0	0	-	8.140	8.054	8.140	-	-	0	-	0.00%
2014-08-22	0	8.450	8.380	8.470	-	-	0	0	-	8.140	8.073	8.160	-	-	0	-	-0.12%
2014-08-21	0	8.460	8.400	8.490	-	-	0	0	-	8.150	8.092	8.179	-	-	0	-	-0.24%
2014-08-20	0	8.480	8.470	8.560	-	-	0	0	-	8.169	8.160	8.246	-	-	0	-	0.00%
2014-08-19	0	8.480	8.480	8.570	-	-	0	0	-	8.169	8.169	8.256	-	-	0	-	0.00%
2014-08-18	0	8.480	8.460	8.550	-	-	0	0	-	8.169	8.150	8.237	-	-	0	-	0.00%
2014-08-15	0	8.480	8.470	8.560	8.480	8.480	500	4,240	8.4800	8.169	8.160	8.246	8.169	8.169	519	8.1692	-0.47%
2014-08-14	0	8.520	8.480	8.570	-	-	0	0	-	8.208	8.169	8.256	-	-	0	-	0.00%
2014-08-13	0	8.520	8.530	8.620	-	-	0	0	-	8.208	8.217	8.304	-	-	0	-	1.31%
2014-08-12	0	8.410	8.410	8.500	-	-	0	0	-	8.102	8.102	8.188	-	-	0	-	0.48%
2014-08-11	0	8.370	8.360	8.450	-	-	0	0	-	8.063	8.054	8.140	-	-	0	-	0.00%
2014-08-08	0	8.370	8.310	8.400	-	-	0	0	-	8.063	8.005	8.092	-	-	0	-	-0.24%
2014-08-07	0	8.390	8.350	8.440	-	-	0	0	-	8.082	8.044	8.131	-	-	0	-	0.00%
2014-08-06	0	8.390	8.400	8.490	-	-	0	0	-	8.082	8.092	8.179	-	-	0	-	0.00%
2014-08-05	0	8.390	8.380	8.470	-	-	0	0	-	8.082	8.073	8.160	-	-	0	-	0.00%
2014-08-04	0	8.390	8.390	8.480	-	-	0	0	-	8.082	8.082	8.169	-	-	0	-	0.48%
2014-08-01	0	8.350	8.290	8.380	-	-	0	0	-	8.044	7.986	8.073	-	-	0	-	-0.83%
2014-07-31	0	8.420	8.370	8.460	-	-	0	0	-	8.111	8.063	8.150	-	-	0	-	0.00%
2014-07-30	0	8.420	8.420	8.510	-	-	0	0	-	8.111	8.111	8.198	-	-	0	-	0.60%
2014-07-29	0	8.370	8.370	8.460	-	-	0	0	-	8.063	8.063	8.150	-	-	0	-	0.00%
2014-07-28	0	8.370	8.320	8.410	-	-	0	0	-	8.063	8.015	8.102	-	-	0	-	0.00%
2014-07-25	0	8.370	8.370	8.460	-	-	0	0	-	8.063	8.063	8.150	-	-	0	-	0.72%
2014-07-24	0	8.310	8.300	8.390	8.310	8.310	9,000	74,790	8.3100	8.005	7.996	8.082	8.005	8.005	9,342	8.0054	0.00%
2014-07-23	0	8.310	8.280	8.370	-	-	0	0	-	8.005	7.977	8.063	-	-	0	-	0.00%
2014-07-22	0	8.310	8.300	8.390	-	-	0	0	-	8.005	7.996	8.082	-	-	0	-	0.61%
2014-07-21	0	8.260	8.170	8.260	-	-	0	0	-	7.957	7.871	7.957	-	-	0	-	-0.36%
2014-07-18	0	8.290	8.250	8.340	-	-	0	0	-	7.986	7.948	8.034	-	-	0	-	0.00%
2014-07-17	0	8.290	8.280	8.370	-	-	0	0	-	7.986	7.977	8.063	-	-	0	-	0.00%
2014-07-16	0	8.290	8.290	8.380	-	-	0	0	-	7.986	7.986	8.073	-	-	0	-	0.36%
2014-07-15	0	8.260	8.260	8.350	-	-	0	0	-	7.957	7.957	8.044	-	-	0	-	0.24%
2014-07-14	0	8.240	8.230	8.320	-	-	0	0	-	7.938	7.928	8.015	-	-	0	-	0.00%
2014-07-11	0	8.240	8.210	8.300	-	-	0	0	-	7.938	7.909	7.996	-	-	0	-	0.00%
2014-07-10	0	8.240	8.180	8.270	-	-	0	0	-	7.938	7.880	7.967	-	-	0	-	0.00%
2014-07-09	0	8.240	8.160	8.250	-	-	0	0	-	7.938	7.861	7.948	-	-	0	-	-0.36%
2014-07-08	0	8.270	8.270	8.360	-	-	0	0	-	7.967	7.967	8.054	-	-	0	-	0.00%
2014-07-07	0	8.270	8.270	8.360	-	-	0	0	-	7.967	7.967	8.054	-	-	0	-	0.24%
2014-07-04	0	8.250	8.250	8.340	8.220	8.250	10,000	82,355	8.2355	7.948	7.948	8.034	7.919	7.948	10,380	7.9336	0.49%
2014-07-03	0	8.210	8.210	8.300	8.200	8.220	15,500	127,295	8.2126	7.909	7.909	7.996	7.899	7.919	16,090	7.9116	0.49%
2014-07-02	0	8.170	8.160	8.250	-	-	0	0	-	7.871	7.861	7.948	-	-	0	-	1.36%
2014-06-30	0	8.060	8.060	8.150	-	-	0	0	-	7.765	7.765	7.851	-	-	0	-	0.37%
2014-06-27	0	8.030	8.020	8.110	-	-	0	0	-	7.736	7.726	7.813	-	-	0	-	0.00%
2014-06-26	0	8.030	8.030	8.120	-	-	0	0	-	7.736	7.736	7.822	-	-	0	-	1.77%
2014-06-25	0	7.890	7.890	7.970	-	-	0	0	-	7.601	7.601	7.678	-	-	0	-	0.00%
2014-06-24	0	7.890	7.870	7.950	-	-	0	0	-	7.601	7.582	7.659	-	-	0	-	0.00%
2014-06-23	0	7.890	7.810	7.890	-	-	0	0	-	7.601	7.524	7.601	-	-	0	-	-0.50%
2014-06-20	0	7.930	7.930	8.010	-	-	0	0	-	7.639	7.639	7.716	-	-	0	-	0.00%
2014-06-19	0	7.930	7.870	7.950	-	-	0	0	-	7.639	7.582	7.659	-	-	0	-	0.00%
2014-06-18	0	7.930	7.850	7.930	-	-	0	0	-	7.639	7.562	7.639	-	-	0	-	-0.50%
2014-06-17	0	7.970	7.900	7.980	-	-	0	0	-	7.678	7.610	7.687	-	-	0	-	0.00%
2014-06-16	0	7.970	7.900	7.980	-	-	0	0	-	7.678	7.610	7.687	-	-	0	-	-0.38%
2014-06-13	0	8.000	7.960	8.040	-	-	0	0	-	7.707	7.668	7.745	-	-	0	-	0.00%
2014-06-12	0	8.000	7.960	8.050	-	-	0	0	-	7.707	7.668	7.755	-	-	0	-	0.00%
2014-06-11	0	8.000	7.960	8.050	-	-	0	0	-	7.707	7.668	7.755	-	-	0	-	0.00%
2014-06-10	0	8.000	8.000	8.090	-	-	0	0	-	7.707	7.707	7.793	-	-	0	-	0.50%
2014-06-09	0	7.960	7.960	8.040	-	-	0	0	-	7.668	7.668	7.745	-	-	0	-	0.00%
2014-06-06	0	7.960	7.900	7.980	-	-	0	0	-	7.668	7.610	7.687	-	-	0	-	0.00%
2014-06-05	0	7.960	7.920	8.000	-	-	0	0	-	7.668	7.630	7.707	-	-	0	-	0.00%
2014-06-04	0	7.960	7.910	7.990	-	-	0	0	-	7.668	7.620	7.697	-	-	0	-	0.00%
2014-06-03	0	7.960	7.950	8.030	-	-	0	0	-	7.668	7.659	7.736	-	-	0	-	0.00%
2014-05-30	0	7.960	7.950	8.030	-	-	0	0	-	7.668	7.659	7.736	-	-	0	-	0.00%
2014-05-29	0	7.960	7.920	8.000	-	-	0	0	-	7.668	7.630	7.707	-	-	0	-	0.00%
2014-05-28	0	7.960	7.960	8.050	-	-	0	0	-	7.668	7.668	7.755	-	-	0	-	0.00%
2014-05-27	0	7.960	7.960	8.040	7.950	7.960	4,500	35,795	7.9544	7.668	7.668	7.745	7.659	7.668	4,671	7.6629	0.25%
2014-05-26	0	7.940	7.940	8.020	-	-	0	0	-	7.649	7.649	7.726	-	-	0	-	0.13%
2014-05-23	0	7.930	7.940	7.980	-	-	0	0	-	7.639	7.649	7.687	-	-	0	-	0.13%
2014-05-22	0	7.920	7.910	7.990	-	-	0	0	-	7.630	7.620	7.697	-	-	0	-	0.51%
2014-05-21	0	7.880	7.880	7.960	-	-	0	0	-	7.591	7.591	7.668	-	-	0	-	0.13%
2014-05-20	0	7.870	7.840	7.920	-	-	0	0	-	7.582	7.553	7.630	-	-	0	-	-0.88%
2014-05-19	0	7.940	7.860	7.940	-	-	0	0	-	7.649	7.572	7.649	-	-	0	-	-0.50%
2014-05-16	0	7.980	7.900	7.980	-	-	0	0	-	7.687	7.610	7.687	-	-	0	-	0.00%
2014-05-15	0	7.980	7.980	8.070	-	-	0	0	-	7.687	7.687	7.774	-	-	0	-	0.25%
2014-05-14	0	7.960	7.960	8.050	-	-	0	0	-	7.668	7.668	7.755	-	-	0	-	0.51%
2014-05-13	0	7.920	7.920	8.000	-	-	0	0	-	7.630	7.630	7.707	-	-	0	-	0.25%
2014-05-12	0	7.900	7.900	7.980	-	-	0	0	-	7.610	7.610	7.687	-	-	0	-	0.38%
2014-05-09	0	7.870	7.790	7.870	-	-	0	0	-	7.582	7.504	7.582	-	-	0	-	-1.63%
2014-05-08	0	8.000	7.920	8.000	-	-	0	0	-	7.707	7.630	7.707	-	-	0	-	-0.37%
2014-05-07	0	8.030	7.950	8.030	-	-	0	0	-	7.736	7.659	7.736	-	-	0	-	-0.62%
2014-05-05	0	8.080	8.010	8.080	-	-	0	0	-	7.784	7.716	7.784	-	-	0	-	-0.49%
2014-05-02	0	8.120	8.090	8.180	-	-	0	0	-	7.822	7.793	7.880	-	-	0	-	0.00%
2014-04-30	0	8.120	8.030	8.120	-	-	0	0	-	7.822	7.736	7.822	-	-	0	-	-0.12%
2014-04-29	0	8.130	8.100	8.190	-	-	0	0	-	7.832	7.803	7.890	-	-	0	-	0.00%
2014-04-28	0	8.130	8.050	8.140	-	-	0	0	-	7.832	7.755	7.842	-	-	0	-	-1.69%
2014-04-25	0	8.270	8.180	8.270	-	-	0	0	-	7.967	7.880	7.967	-	-	0	-	-1.55%
2014-04-24	0	8.400	8.310	8.400	-	-	0	0	-	8.092	8.005	8.092	-	-	0	-	-0.12%
2014-04-23	0	8.410	8.320	8.410	-	-	0	0	-	8.102	8.015	8.102	-	-	0	-	-0.36%
2014-04-22	0	8.440	8.370	8.460	-	-	0	0	-	8.131	8.063	8.150	-	-	0	-	0.00%
2014-04-17	0	8.440	8.370	8.460	-	-	0	0	-	8.131	8.063	8.150	-	-	0	-	0.00%
2014-04-16	0	8.440	8.370	8.460	-	-	0	0	-	8.131	8.063	8.150	-	-	0	-	0.00%
2014-04-15	0	8.440	8.350	8.440	-	-	0	0	-	8.131	8.044	8.131	-	-	0	-	-0.71%
2014-04-14	0	8.500	8.500	8.590	8.490	8.490	1,000	8,490	8.4900	8.188	8.188	8.275	8.179	8.179	1,038	8.1788	0.12%
2014-04-11	0	8.490	8.450	8.540	-	-	0	0	-	8.179	8.140	8.227	-	-	0	-	-0.82%
2014-04-10	0	8.560	8.560	8.650	-	-	0	0	-	8.246	8.246	8.333	-	-	0	-	1.06%
2014-04-09	0	8.470	8.470	8.560	-	-	0	0	-	8.160	8.160	8.246	-	-	0	-	0.95%
2014-04-08	0	8.390	8.380	8.480	-	-	0	0	-	8.082	8.073	8.169	-	-	0	-	1.45%
2014-04-07	0	8.270	8.280	8.370	-	-	0	0	-	7.967	7.977	8.063	-	-	0	-	0.00%
2014-04-04	0	8.270	8.230	8.320	-	-	0	0	-	7.967	7.928	8.015	-	-	0	-	0.00%
2014-04-03	0	8.270	8.270	8.360	-	-	0	0	-	7.967	7.967	8.054	-	-	0	-	0.12%
2014-04-02	0	8.260	8.260	8.350	-	-	0	0	-	7.957	7.957	8.044	-	-	0	-	0.36%
2014-04-01	0	8.230	8.230	8.320	-	-	0	0	-	7.928	7.928	8.015	-	-	0	-	1.11%
2014-03-31	0	8.140	8.150	8.240	-	-	0	0	-	7.842	7.851	7.938	-	-	0	-	0.99%
2014-03-28	0	8.060	8.060	8.150	-	-	0	0	-	7.765	7.765	7.851	-	-	0	-	1.26%
2014-03-27	0	7.960	7.930	8.010	-	-	0	0	-	7.668	7.639	7.716	-	-	0	-	0.00%
2014-03-26	0	7.960	7.960	8.050	-	-	0	0	-	7.668	7.668	7.755	-	-	0	-	0.00%
2014-03-25	0	7.960	7.900	7.980	-	-	0	0	-	7.668	7.610	7.687	-	-	0	-	0.00%
2014-03-24	0	7.960	7.960	8.050	-	-	0	0	-	7.668	7.668	7.755	-	-	0	-	0.13%
2014-03-21	0	7.950	7.960	8.040	-	-	0	0	-	7.659	7.668	7.745	-	-	0	-	1.02%
2014-03-20	0	7.870	7.790	7.870	-	-	0	0	-	7.582	7.504	7.582	-	-	0	-	-1.87%
2014-03-19	0	8.020	7.990	8.080	-	-	0	0	-	7.726	7.697	7.784	-	-	0	-	0.00%
2014-03-18	0	8.020	7.960	8.030	-	-	0	0	-	7.726	7.668	7.736	-	-	0	-	0.00%
2014-03-17	0	8.020	7.970	8.050	-	-	0	0	-	7.726	7.678	7.755	-	-	0	-	0.00%
2014-03-14	0	8.020	7.950	8.020	-	-	0	0	-	7.726	7.659	7.726	-	-	0	-	-1.47%
2014-03-13	0	8.140	8.060	8.140	-	-	0	0	-	7.842	7.765	7.842	-	-	0	-	0.00%
2014-03-12	0	8.140	8.080	8.160	8.140	8.140	1,000	8,140	8.1400	7.842	7.784	7.861	7.842	7.842	1,038	7.8416	-0.73%
2014-03-11	0	8.200	8.210	8.290	-	-	0	0	-	7.899	7.909	7.986	-	-	0	-	1.36%
2014-03-10	0	8.090	8.100	8.190	8.090	8.100	1,500	12,140	8.0933	7.793	7.803	7.890	7.793	7.803	1,557	7.7967	-2.53%
2014-03-07	0	8.300	8.240	8.330	-	-	0	0	-	7.996	7.938	8.025	-	-	0	-	0.00%
2014-03-06	0	8.300	8.240	8.330	-	-	0	0	-	7.996	7.938	8.025	-	-	0	-	0.00%
2014-03-05	0	8.300	8.220	8.310	-	-	0	0	-	7.996	7.919	8.005	-	-	0	-	-0.60%
2014-03-04	0	8.350	8.300	8.390	-	-	0	0	-	8.044	7.996	8.082	-	-	0	-	0.00%
2014-03-03	0	8.350	8.280	8.360	-	-	0	0	-	8.044	7.977	8.054	-	-	0	-	0.00%
2014-02-28	0	8.350	8.360	8.440	-	-	0	0	-	8.044	8.054	8.131	-	-	0	-	0.36%
2014-02-27	0	8.320	8.330	8.420	-	-	0	0	-	8.015	8.025	8.111	-	-	0	-	1.09%
2014-02-26	0	8.230	8.240	8.330	-	-	0	0	-	7.928	7.938	8.025	-	-	0	-	0.24%
2014-02-25	0	8.210	8.120	8.210	-	-	0	0	-	7.909	7.822	7.909	-	-	0	-	-0.36%
2014-02-24	0	8.240	8.150	8.240	-	-	0	0	-	7.938	7.851	7.938	-	-	0	-	-0.48%
2014-02-21	0	8.280	8.200	8.290	-	-	0	0	-	7.977	7.899	7.986	-	-	0	-	0.00%
2014-02-20	0	8.280	8.190	8.280	-	-	0	0	-	7.977	7.890	7.977	-	-	0	-	-0.24%
2014-02-19	0	8.300	8.280	8.370	-	-	0	0	-	7.996	7.977	8.063	-	-	0	-	0.00%
2014-02-18	0	8.300	8.290	8.380	-	-	0	0	-	7.996	7.986	8.073	-	-	0	-	0.00%
2014-02-17	0	8.300	8.310	8.400	-	-	0	0	-	7.996	8.005	8.092	-	-	0	-	0.61%
2014-02-14	0	8.250	8.250	8.340	-	-	0	0	-	7.948	7.948	8.034	-	-	0	-	0.12%
2014-02-13	0	8.240	8.250	8.340	-	-	0	0	-	7.938	7.948	8.034	-	-	0	-	0.61%
2014-02-12	0	8.190	8.200	8.290	-	-	0	0	-	7.890	7.899	7.986	-	-	0	-	0.37%
2014-02-11	0	8.160	8.160	8.250	-	-	0	0	-	7.861	7.861	7.948	-	-	0	-	1.37%
2014-02-10	0	8.050	8.050	8.120	-	-	0	0	-	7.755	7.755	7.822	-	-	0	-	0.37%
2014-02-07	0	8.020	8.030	8.100	-	-	0	0	-	7.726	7.736	7.803	-	-	0	-	1.01%
2014-02-06	0	7.940	7.910	7.990	-	-	0	0	-	7.649	7.620	7.697	-	-	0	-	0.00%
2014-02-05	0	7.940	7.860	7.940	-	-	0	0	-	7.649	7.572	7.649	-	-	0	-	0.00%
2014-02-04	0	7.940	7.860	7.940	-	-	0	0	-	7.649	7.572	7.649	-	-	0	-	-2.10%
2014-01-30	0	8.110	8.080	8.170	-	-	0	0	-	7.813	7.784	7.871	-	-	0	-	0.00%
2014-01-29	0	8.110	8.110	8.190	8.080	8.120	4,500	36,440	8.0978	7.813	7.813	7.890	7.784	7.822	4,671	7.8010	0.50%
2014-01-28	0	8.070	8.010	8.100	-	-	0	0	-	7.774	7.716	7.803	-	-	0	-	0.00%
2014-01-27	0	8.070	7.980	8.070	-	-	0	0	-	7.774	7.687	7.774	-	-	0	-	-3.12%
2014-01-24	0	8.330	8.240	8.330	-	-	0	0	-	8.025	7.938	8.025	-	-	0	-	-1.65%
2014-01-23	0	8.470	8.380	8.470	-	-	0	0	-	8.160	8.073	8.160	-	-	0	-	-0.24%
2014-01-22	0	8.490	8.400	8.490	-	-	0	0	-	8.179	8.092	8.179	-	-	0	-	-0.12%
2014-01-21	0	8.500	8.420	8.500	8.500	8.500	1,000	8,500	8.5000	8.188	8.111	8.188	8.188	8.188	1,038	8.1884	1.31%
2014-01-20	0	8.390	8.310	8.400	-	-	0	0	-	8.082	8.005	8.092	-	-	0	-	-0.94%
2014-01-17	0	8.470	8.400	8.490	-	-	0	0	-	8.160	8.092	8.179	-	-	0	-	0.00%
2014-01-16	0	8.470	8.380	8.470	-	-	0	0	-	8.160	8.073	8.160	-	-	0	-	-0.35%
2014-01-15	0	8.500	8.450	8.540	-	-	0	0	-	8.188	8.140	8.227	-	-	0	-	0.00%
2014-01-14	0	8.500	8.410	8.500	-	-	0	0	-	8.188	8.102	8.188	-	-	0	-	-0.58%
2014-01-13	0	8.550	8.510	8.600	-	-	0	0	-	8.237	8.198	8.285	-	-	0	-	0.00%
2014-01-10	0	8.550	8.450	8.540	-	-	0	0	-	8.237	8.140	8.227	-	-	0	-	-0.23%
2014-01-09	0	8.570	8.480	8.570	-	-	0	0	-	8.256	8.169	8.256	-	-	0	-	-0.46%
2014-01-08	0	8.610	8.610	8.700	-	-	0	0	-	8.294	8.294	8.381	-	-	0	-	0.58%
2014-01-07	0	8.560	8.520	8.610	-	-	0	0	-	8.246	8.208	8.294	-	-	0	-	0.00%
2014-01-06	0	8.560	8.480	8.560	8.650	8.650	500	4,325	8.6500	8.246	8.169	8.246	8.333	8.333	519	8.3329	-1.04%
2014-01-03	0	8.650	8.650	8.710	8.650	8.650	22,500	194,625	8.6500	8.333	8.333	8.391	8.333	8.333	23,356	8.3329	-0.23%
2014-01-02	0	8.670	8.670	8.760	-	-	0	0	-	8.352	8.352	8.439	-	-	0	-	0.00%
2013-12-31	0	8.670	8.680	8.770	-	-	0	0	-	8.352	8.362	8.449	-	-	0	-	0.23%
2013-12-30	0	8.650	8.620	8.710	-	-	0	0	-	8.333	8.304	8.391	-	-	0	-	0.00%
2013-12-27	0	8.650	8.630	8.720	8.650	8.650	2,000	17,300	8.6500	8.333	8.314	8.400	8.333	8.333	2,076	8.3329	0.23%
2013-12-24	0	8.630	8.630	8.720	-	-	0	0	-	8.314	8.314	8.400	-	-	0	-	0.70%
2013-12-23	0	8.570	8.520	8.600	-	-	0	0	-	8.256	8.208	8.285	-	-	0	-	0.00%
2013-12-20	0	8.570	8.510	8.590	-	-	0	0	-	8.256	8.198	8.275	-	-	0	-	-1.04%
2013-12-19	0	8.660	8.570	8.660	-	-	0	0	-	8.343	8.256	8.343	-	-	0	-	-0.57%
2013-12-18	0	8.710	8.660	8.750	-	-	0	0	-	8.391	8.343	8.429	-	-	0	-	0.00%
2013-12-17	0	8.710	8.630	8.720	-	-	0	0	-	8.391	8.314	8.400	-	-	0	-	-0.57%
2013-12-16	0	8.760	8.680	8.770	-	-	0	0	-	8.439	8.362	8.449	-	-	0	-	0.00%
2013-12-13	0	8.760	8.670	8.760	-	-	0	0	-	8.439	8.352	8.439	-	-	0	-	-0.57%
2013-12-12	0	8.810	8.720	8.810	-	-	0	0	-	8.487	8.400	8.487	-	-	0	-	-0.79%
2013-12-11	0	8.880	8.790	8.880	-	-	0	0	-	8.555	8.468	8.555	-	-	0	-	-0.56%
2013-12-10	0	8.930	8.880	8.970	-	-	0	0	-	8.603	8.555	8.641	-	-	0	-	0.00%
2013-12-09	0	8.930	8.890	8.980	-	-	0	0	-	8.603	8.564	8.651	-	-	0	-	0.00%
2013-12-06	0	8.930	8.840	8.930	-	-	0	0	-	8.603	8.516	8.603	-	-	0	-	-0.22%
2013-12-05	0	8.950	8.860	8.950	-	-	0	0	-	8.622	8.535	8.622	-	-	0	-	-0.11%
2013-12-04	0	8.960	8.870	8.960	-	-	0	0	-	8.632	8.545	8.632	-	-	0	-	0.00%
2013-12-03	0	8.960	8.890	8.980	-	-	0	0	-	8.632	8.564	8.651	-	-	0	-	0.00%
2013-12-02	0	8.960	8.960	9.060	-	-	0	0	-	8.632	8.632	8.728	-	-	0	-	0.00%
2013-11-29	0	8.960	8.970	9.060	-	-	0	0	-	8.632	8.641	8.728	-	-	0	-	0.00%
2013-11-28	0	8.960	8.940	9.030	-	-	0	0	-	8.632	8.612	8.699	-	-	0	-	0.00%
2013-11-27	0	8.960	8.930	9.020	-	-	0	0	-	8.632	8.603	8.689	-	-	0	-	0.00%
2013-11-26	0	8.960	8.870	8.980	-	-	0	0	-	8.632	8.545	8.651	-	-	0	-	-0.11%
2013-11-25	0	8.970	8.880	8.970	-	-	0	0	-	8.641	8.555	8.641	-	-	0	-	-0.22%
2013-11-22	0	8.990	8.910	9.000	-	-	0	0	-	8.660	8.583	8.670	-	-	0	-	0.00%
2013-11-21	0	8.990	8.900	8.990	-	-	0	0	-	8.660	8.574	8.660	-	-	0	-	-0.55%
2013-11-20	0	9.040	8.960	9.050	9.060	9.060	2,500	22,650	9.0600	8.709	8.632	8.718	8.728	8.728	2,595	8.7279	0.22%
2013-11-19	0	9.020	8.940	9.030	-	-	0	0	-	8.689	8.612	8.699	-	-	0	-	0.00%
2013-11-18	0	9.020	9.010	9.030	8.950	9.020	21,000	188,830	8.9919	8.689	8.680	8.699	8.622	8.689	21,799	8.6623	3.44%
2013-11-15	0	8.720	8.720	8.810	-	-	0	0	-	8.400	8.400	8.487	-	-	0	-	0.93%
2013-11-14	0	8.640	8.640	8.730	-	-	0	0	-	8.323	8.323	8.410	-	-	0	-	0.12%
2013-11-13	0	8.630	8.540	8.630	-	-	0	0	-	8.314	8.227	8.314	-	-	0	-	-0.69%
2013-11-12	0	8.690	8.670	8.760	8.690	8.690	1,000	8,690	8.6900	8.371	8.352	8.439	8.371	8.371	1,038	8.3715	-0.57%
2013-11-11	0	8.740	8.650	8.740	-	-	0	0	-	8.420	8.333	8.420	-	-	0	-	-0.11%
2013-11-08	0	8.750	8.660	8.750	-	-	0	0	-	8.429	8.343	8.429	-	-	0	-	-1.24%
2013-11-07	0	8.860	8.770	8.860	-	-	0	0	-	8.535	8.449	8.535	-	-	0	-	-0.78%
2013-11-06	0	8.930	8.840	8.930	-	-	0	0	-	8.603	8.516	8.603	-	-	0	-	-0.45%
2013-11-05	0	8.970	8.880	8.970	-	-	0	0	-	8.641	8.555	8.641	-	-	0	-	0.00%
2013-11-04	0	8.970	8.910	9.000	-	-	0	0	-	8.641	8.583	8.670	-	-	0	-	0.00%
2013-11-01	0	8.970	8.940	9.010	8.930	8.970	6,000	53,680	8.9467	8.641	8.612	8.680	8.603	8.641	6,228	8.6187	0.67%
2013-10-31	0	8.910	8.920	8.990	8.800	8.900	36,500	323,800	8.8712	8.583	8.593	8.660	8.477	8.574	37,889	8.5461	0.79%
2013-10-30	0	8.840	-	8.890	8.770	8.870	27,000	238,265	8.8246	8.516	-	8.564	8.449	8.545	28,027	8.5012	1.38%
2013-10-29	0	8.720	8.730	8.800	-	-	0	0	-	8.400	8.410	8.477	-	-	0	-	0.00%
2013-10-28	0	8.720	-	8.800	8.720	8.750	12,500	109,300	8.7440	8.400	-	8.477	8.400	8.429	12,976	8.4235	-0.34%
2013-10-25	0	8.750	8.730	8.750	-	-	0	0	-	8.429	8.410	8.429	-	-	0	-	-0.57%
2013-10-24	0	8.800	8.810	8.900	8.780	8.780	2,500	21,950	8.7800	8.477	8.487	8.574	8.458	8.458	2,595	8.4582	-1.12%
2013-10-23	0	8.900	8.880	8.900	8.900	8.930	1,000	8,915	8.9150	8.574	8.555	8.574	8.574	8.603	1,038	8.5882	-0.45%
2013-10-22	0	8.940	8.900	9.070	8.940	8.940	23,500	210,090	8.9400	8.612	8.574	8.738	8.612	8.612	24,394	8.6123	-0.56%
2013-10-21	0	8.990	8.940	9.100	8.990	8.990	20,000	179,800	8.9900	8.660	8.612	8.766	8.660	8.660	20,761	8.6605	1.01%
2013-10-18	0	8.900	8.810	8.900	8.820	8.900	28,000	247,900	8.8536	8.574	8.487	8.574	8.497	8.574	29,065	8.5290	0.68%
2013-10-17	0	8.840	8.750	8.840	-	-	0	0	-	8.516	8.429	8.516	-	-	0	-	-0.11%
2013-10-16	0	8.850	8.800	8.890	-	-	0	0	-	8.526	8.477	8.564	-	-	0	-	0.00%
2013-10-15	0	8.850	8.820	8.910	-	-	0	0	-	8.526	8.497	8.583	-	-	0	-	0.00%
2013-10-11	0	8.850	8.780	8.840	8.860	8.860	1,500	13,290	8.8600	8.526	8.458	8.516	8.535	8.535	1,557	8.5352	1.03%
2013-10-10	0	8.760	8.710	8.800	-	-	0	0	-	8.439	8.391	8.477	-	-	0	-	0.00%
2013-10-09	0	8.760	8.710	8.800	-	-	0	0	-	8.439	8.391	8.477	-	-	0	-	0.00%
2013-10-08	0	8.760	8.760	8.800	-	-	0	0	-	8.439	8.439	8.477	-	-	0	-	0.46%
2013-10-07	0	8.720	8.660	8.750	-	-	0	0	-	8.400	8.343	8.429	-	-	0	-	0.00%
2013-10-04	0	8.720	8.710	8.800	-	-	0	0	-	8.400	8.391	8.477	-	-	0	-	0.00%
2013-10-03	0	8.720	8.720	8.810	-	-	0	0	-	8.400	8.400	8.487	-	-	0	-	1.99%
2013-10-02	0	8.550	8.550	8.650	8.500	8.500	10,000	85,000	8.5000	8.237	8.237	8.333	8.188	8.188	10,380	8.1884	3.01%
2013-09-30	0	8.300	8.250	8.340	8.300	8.350	78,000	649,380	8.3254	7.996	7.948	8.034	7.996	8.044	80,968	8.0202	-1.31%
2013-09-27	0	8.410	-	8.410	8.410	8.410	19,000	159,790	8.4100	8.102	-	8.102	8.102	8.102	19,723	8.1017	-0.59%
2013-09-26	0	8.460	8.400	8.460	-	-	0	0	-	8.150	8.092	8.150	-	-	0	-	-0.24%
2013-09-25	0	8.480	8.470	8.480	-	-	0	0	-	8.169	8.160	8.169	-	-	0	-	-0.12%
2013-09-24	0	8.490	8.450	8.540	-	-	0	0	-	8.179	8.140	8.227	-	-	0	-	0.00%
2013-09-23	0	8.490	8.490	8.580	-	-	0	0	-	8.179	8.179	8.266	-	-	0	-	1.19%
2013-09-19	0	8.390	8.320	8.410	-	-	0	0	-	8.082	8.015	8.102	-	-	0	-	0.00%
2013-09-18	0	8.390	8.340	8.430	-	-	0	0	-	8.082	8.034	8.121	-	-	0	-	0.00%
2013-09-17	0	8.390	8.390	8.480	-	-	0	0	-	8.082	8.082	8.169	-	-	0	-	1.33%
2013-09-16	0	8.280	8.280	8.370	-	-	0	0	-	7.977	7.977	8.063	-	-	0	-	0.85%
2013-09-13	0	8.210	8.140	8.230	-	-	0	0	-	7.909	7.842	7.928	-	-	0	-	0.00%
2013-09-12	0	8.210	8.160	8.250	-	-	0	0	-	7.909	7.861	7.948	-	-	0	-	0.00%
2013-09-11	0	8.210	8.190	8.280	-	-	0	0	-	7.909	7.890	7.977	-	-	0	-	0.00%
2013-09-10	0	8.210	8.210	8.300	-	-	0	0	-	7.909	7.909	7.996	-	-	0	-	0.49%
2013-09-09	0	8.170	8.180	8.270	-	-	0	0	-	7.871	7.880	7.967	-	-	0	-	1.62%
2013-09-06	0	8.040	8.050	8.140	-	-	0	0	-	7.745	7.755	7.842	-	-	0	-	0.00%
2013-09-05	0	8.040	8.040	8.130	-	-	0	0	-	7.745	7.745	7.832	-	-	0	-	0.12%
2013-09-04	0	8.030	7.950	8.030	-	-	0	0	-	7.736	7.659	7.736	-	-	0	-	-0.62%
2013-09-03	0	8.080	8.040	8.130	8.080	8.080	500	4,040	8.0800	7.784	7.745	7.832	7.784	7.784	519	7.7838	0.50%
2013-09-02	0	8.040	8.040	8.100	-	-	0	0	-	7.745	7.745	7.803	-	-	0	-	1.01%
2013-08-30	0	7.960	7.950	8.030	-	-	0	0	-	7.668	7.659	7.736	-	-	0	-	0.63%
2013-08-29	0	7.910	7.910	7.970	-	-	0	0	-	7.620	7.620	7.678	-	-	0	-	0.64%
2013-08-28	0	7.860	7.810	7.870	-	-	0	0	-	7.572	7.524	7.582	-	-	0	-	-1.26%
2013-08-27	0	7.960	7.950	8.010	-	-	0	0	-	7.668	7.659	7.716	-	-	0	-	0.51%
2013-08-26	0	7.920	7.920	7.980	-	-	0	0	-	7.630	7.630	7.687	-	-	0	-	0.51%
2013-08-23	0	7.880	7.850	7.920	-	-	0	0	-	7.591	7.562	7.630	-	-	0	-	0.00%
2013-08-22	0	7.880	7.860	7.930	7.820	7.880	7,000	54,810	7.8300	7.591	7.572	7.639	7.533	7.591	7,266	7.5430	-0.25%
2013-08-21	0	7.900	7.830	7.900	-	-	0	0	-	7.610	7.543	7.610	-	-	0	-	-0.50%
2013-08-20	0	7.940	7.860	7.930	-	-	0	0	-	7.649	7.572	7.639	-	-	0	-	-1.85%
2013-08-19	0	8.090	8.050	8.160	8.090	8.090	20,500	165,845	8.0900	7.793	7.755	7.861	7.793	7.793	21,280	7.7935	-0.98%
2013-08-16	0	8.170	8.080	8.170	-	-	0	0	-	7.871	7.784	7.871	-	-	0	-	-0.12%
2013-08-15	0	8.180	8.110	8.200	8.170	8.210	17,000	139,015	8.1774	7.880	7.813	7.899	7.871	7.909	17,647	7.8776	0.99%
2013-08-13	0	8.100	8.100	8.130	-	-	0	0	-	7.803	7.803	7.832	-	-	0	-	0.50%
2013-08-12	0	8.060	8.060	8.120	-	-	0	0	-	7.765	7.765	7.822	-	-	0	-	0.37%
2013-08-09	0	8.030	8.030	8.100	-	-	0	0	-	7.736	7.736	7.803	-	-	0	-	1.65%
2013-08-08	0	7.900	7.890	7.960	-	-	0	0	-	7.610	7.601	7.668	-	-	0	-	0.00%
2013-08-07	0	7.900	7.830	7.900	-	-	0	0	-	7.610	7.543	7.610	-	-	0	-	-0.38%
2013-08-06	0	7.930	7.930	8.000	-	-	0	0	-	7.639	7.639	7.707	-	-	0	-	0.63%
2013-08-05	0	7.880	7.880	7.940	-	-	0	0	-	7.591	7.591	7.649	-	-	0	-	0.25%
2013-08-02	0	7.860	7.850	7.920	-	-	0	0	-	7.572	7.562	7.630	-	-	0	-	0.77%
2013-08-01	0	7.800	7.800	7.870	-	-	0	0	-	7.514	7.514	7.582	-	-	0	-	0.13%
2013-07-31	0	7.790	7.720	7.800	-	-	0	0	-	7.504	7.437	7.514	-	-	0	-	-0.13%
2013-07-30	0	7.800	7.780	7.840	-	-	0	0	-	7.514	7.495	7.553	-	-	0	-	0.00%
2013-07-29	0	7.800	7.750	7.820	-	-	0	0	-	7.514	7.466	7.533	-	-	0	-	0.00%
2013-07-26	0	7.800	7.790	7.850	-	-	0	0	-	7.514	7.504	7.562	-	-	0	-	0.00%
2013-07-25	0	7.800	7.780	7.860	-	-	0	0	-	7.514	7.495	7.572	-	-	0	-	0.00%
2013-07-24	0	7.800	7.800	7.880	-	-	0	0	-	7.514	7.514	7.591	-	-	0	-	0.78%
2013-07-23	0	7.740	7.740	7.820	-	-	0	0	-	7.456	7.456	7.533	-	-	0	-	1.98%
2013-07-22	0	7.590	7.570	7.650	-	-	0	0	-	7.312	7.293	7.370	-	-	0	-	0.00%
2013-07-19	0	7.590	7.520	7.600	-	-	0	0	-	7.312	7.244	7.321	-	-	0	-	-0.26%
2013-07-18	0	7.610	7.600	7.660	-	-	0	0	-	7.331	7.321	7.379	-	-	0	-	0.00%
2013-07-17	0	7.610	7.590	7.640	-	-	0	0	-	7.331	7.312	7.360	-	-	0	-	0.00%
2013-07-16	0	7.610	7.620	7.700	-	-	0	0	-	7.331	7.341	7.418	-	-	0	-	1.06%
2013-07-15	0	7.530	7.530	7.610	-	-	0	0	-	7.254	7.254	7.331	-	-	0	-	0.40%
2013-07-12	0	7.500	7.500	7.580	-	-	0	0	-	7.225	7.225	7.302	-	-	0	-	0.13%
2013-07-11	0	7.490	7.490	7.570	-	-	0	0	-	7.215	7.215	7.293	-	-	0	-	0.81%
2013-07-10	0	7.430	7.360	7.440	-	-	0	0	-	7.158	7.090	7.167	-	-	0	-	-0.13%
2013-07-09	0	7.440	7.360	7.440	-	-	0	0	-	7.167	7.090	7.167	-	-	0	-	0.00%
2013-07-08	0	7.440	7.360	7.440	-	-	0	0	-	7.167	7.090	7.167	-	-	0	-	0.00%
2013-07-05	0	7.440	7.430	7.510	7.440	7.440	12,500	93,000	7.4400	7.167	7.158	7.235	7.167	7.167	12,976	7.1673	1.22%
2013-07-04	0	7.350	7.340	7.420	7.350	7.380	22,500	165,750	7.3667	7.081	7.071	7.148	7.081	7.109	23,356	7.0966	-0.54%
2013-07-03	0	7.390	7.320	7.400	-	-	0	0	-	7.119	7.052	7.129	-	-	0	-	-2.25%
2013-07-02	0	7.560	7.520	7.600	-	-	0	0	-	7.283	7.244	7.321	-	-	0	-	0.00%
2013-06-28	0	7.560	7.580	7.660	-	-	0	0	-	7.283	7.302	7.379	-	-	0	-	2.30%
2013-06-27	0	7.390	7.390	7.460	-	-	0	0	-	7.119	7.119	7.187	-	-	0	-	0.41%
2013-06-26	0	7.360	7.360	7.430	-	-	0	0	-	7.090	7.090	7.158	-	-	0	-	2.36%
2013-06-25	0	7.190	7.110	7.190	-	-	0	0	-	6.926	6.849	6.926	-	-	0	-	-0.55%
2013-06-24	0	7.230	7.160	7.240	-	-	0	0	-	6.965	6.898	6.975	-	-	0	-	-2.82%
2013-06-21	0	7.440	7.360	7.440	-	-	0	0	-	7.167	7.090	7.167	-	-	0	-	-1.59%
2013-06-20	0	7.560	7.480	7.560	-	-	0	0	-	7.283	7.206	7.283	-	-	0	-	-1.69%
2013-06-19	0	7.690	7.640	7.710	-	-	0	0	-	7.408	7.360	7.427	-	-	0	-	0.00%
2013-06-18	0	7.690	7.660	7.740	-	-	0	0	-	7.408	7.379	7.456	-	-	0	-	0.00%
2013-06-17	0	7.690	7.690	7.770	-	-	0	0	-	7.408	7.408	7.485	-	-	0	-	0.52%
2013-06-14	0	7.650	7.650	7.730	-	-	0	0	-	7.370	7.370	7.447	-	-	0	-	0.26%
2013-06-13	0	7.630	7.560	7.630	-	-	0	0	-	7.350	7.283	7.350	-	-	0	-	-1.80%
2013-06-11	0	7.770	7.700	7.770	-	-	0	0	-	7.485	7.418	7.485	-	-	0	-	-1.89%
2013-06-10	0	7.920	7.870	7.950	-	-	0	0	-	7.630	7.582	7.659	-	-	0	-	0.00%
2013-06-07	0	7.920	7.860	7.930	-	-	0	0	-	7.630	7.572	7.639	-	-	0	-	-0.38%
2013-06-06	0	7.950	7.870	7.950	-	-	0	0	-	7.659	7.582	7.659	-	-	0	-	-0.87%
2013-06-05	0	8.020	7.980	8.020	-	-	0	0	-	7.726	7.687	7.726	-	-	0	-	-0.74%
2013-06-04	0	8.080	8.050	8.090	-	-	0	0	-	7.784	7.755	7.793	-	-	0	-	-0.25%
2013-06-03	0	8.100	8.020	8.110	-	-	0	0	-	7.803	7.726	7.813	-	-	0	-	-1.10%
2013-05-31	0	8.190	8.110	8.200	-	-	0	0	-	7.890	7.813	7.899	-	-	0	-	0.00%
2013-05-30	0	8.190	8.170	8.250	-	-	0	0	-	7.890	7.871	7.948	-	-	0	-	0.00%
2013-05-29	0	8.190	8.180	8.260	-	-	0	0	-	7.890	7.880	7.957	-	-	0	-	0.00%
2013-05-28	0	8.190	8.200	8.280	-	-	0	0	-	7.890	7.899	7.977	-	-	0	-	1.74%
2013-05-27	0	8.050	8.010	8.080	-	-	0	0	-	7.755	7.716	7.784	-	-	0	-	0.00%
2013-05-24	0	8.050	8.000	8.090	-	-	0	0	-	7.755	7.707	7.793	-	-	0	-	0.00%
2013-05-23	0	8.050	7.970	8.050	-	-	0	0	-	7.755	7.678	7.755	-	-	0	-	-2.19%
2013-05-22	0	8.230	8.200	8.280	-	-	0	0	-	7.928	7.899	7.977	-	-	0	-	0.00%
2013-05-21	0	8.230	8.230	8.340	8.230	8.230	14,000	115,220	8.2300	7.928	7.928	8.034	7.928	7.928	14,533	7.9283	0.12%
2013-05-20	0	8.220	8.220	8.310	-	-	0	0	-	7.919	7.919	8.005	-	-	0	-	0.49%
2013-05-16	0	8.180	8.180	8.270	-	-	0	0	-	7.880	7.880	7.967	-	-	0	-	0.25%
2013-05-15	0	8.160	8.140	8.230	-	-	0	0	-	7.861	7.842	7.928	-	-	0	-	0.00%
2013-05-14	0	8.160	8.070	8.160	-	-	0	0	-	7.861	7.774	7.861	-	-	0	-	-0.12%
2013-05-13	0	8.170	8.120	8.210	-	-	0	0	-	7.871	7.822	7.909	-	-	0	-	0.00%
2013-05-10	0	8.170	8.170	8.260	-	-	0	0	-	7.871	7.871	7.957	-	-	0	-	0.37%
2013-05-09	0	8.140	8.100	8.190	-	-	0	0	-	7.842	7.803	7.890	-	-	0	-	0.00%
2013-05-08	0	8.140	8.100	8.190	-	-	0	0	-	7.842	7.803	7.890	-	-	0	-	0.00%
2013-05-07	0	8.140	8.070	8.160	-	-	0	0	-	7.842	7.774	7.861	-	-	0	-	0.00%
2013-05-06	0	8.140	8.060	8.150	8.190	8.190	4,000	32,760	8.1900	7.842	7.765	7.851	7.890	7.890	4,152	7.8898	1.62%
2013-05-03	0	8.010	8.010	8.100	-	-	0	0	-	7.716	7.716	7.803	-	-	0	-	0.00%
2013-05-02	0	8.010	7.950	8.030	-	-	0	0	-	7.716	7.659	7.736	-	-	0	-	0.00%
2013-04-30	0	8.010	7.990	8.100	-	-	0	0	-	7.716	7.697	7.803	-	-	0	-	0.00%
2013-04-29	0	8.010	7.940	8.020	-	-	0	0	-	7.716	7.649	7.726	-	-	0	-	0.00%
2013-04-26	0	8.010	8.010	8.100	-	-	0	0	-	7.716	7.716	7.803	-	-	0	-	0.75%
2013-04-25	0	7.950	7.960	8.050	-	-	0	0	-	7.659	7.668	7.755	-	-	0	-	0.13%
2013-04-24	0	7.940	7.940	8.020	-	-	0	0	-	7.649	7.649	7.726	-	-	0	-	0.76%
2013-04-23	0	7.880	7.800	7.880	-	-	0	0	-	7.591	7.514	7.591	-	-	0	-	-0.63%
2013-04-22	0	7.930	7.930	8.010	-	-	0	0	-	7.639	7.639	7.716	-	-	0	-	2.06%
2013-04-19	0	7.770	7.780	7.860	-	-	0	0	-	7.485	7.495	7.572	-	-	0	-	0.78%
2013-04-18	0	7.710	7.630	7.710	-	-	0	0	-	7.427	7.350	7.427	-	-	0	-	-0.77%
2013-04-17	0	7.770	7.690	7.770	-	-	0	0	-	7.485	7.408	7.485	-	-	0	-	-0.13%
2013-04-16	0	7.780	7.710	7.790	-	-	0	0	-	7.495	7.427	7.504	-	-	0	-	0.00%
2013-04-15	0	7.780	7.700	7.780	-	-	0	0	-	7.495	7.418	7.495	-	-	0	-	-0.38%
2013-04-12	0	7.810	7.820	7.900	-	-	0	0	-	7.524	7.533	7.610	-	-	0	-	0.13%
2013-04-11	0	7.800	7.800	7.880	-	-	0	0	-	7.514	7.514	7.591	-	-	0	-	0.91%
2013-04-10	0	7.730	7.720	7.800	-	-	0	0	-	7.447	7.437	7.514	-	-	0	-	0.00%
2013-04-09	0	7.730	7.730	7.810	-	-	0	0	-	7.447	7.447	7.524	-	-	0	-	1.84%
2013-04-08	0	7.590	7.540	7.620	-	-	0	0	-	7.312	7.264	7.341	-	-	0	-	0.00%
2013-04-05	0	7.590	7.510	7.590	-	-	0	0	-	7.312	7.235	7.312	-	-	0	-	-1.94%
2013-04-03	0	7.740	7.670	7.750	-	-	0	0	-	7.456	7.389	7.466	-	-	0	-	-0.64%
2013-04-02	0	7.790	7.710	7.790	-	-	0	0	-	7.504	7.427	7.504	-	-	0	-	-0.76%
2013-03-28	0	7.850	7.780	7.860	-	-	0	0	-	7.562	7.495	7.572	-	-	0	-	-0.25%
2013-03-27	0	7.870	7.870	7.950	-	-	0	0	-	7.582	7.582	7.659	-	-	0	-	0.25%
2013-03-26	0	7.850	7.800	7.880	7.850	7.850	5,000	39,250	7.8500	7.562	7.514	7.591	7.562	7.562	5,190	7.5623	0.00%
2013-03-25	0	7.850	7.850	7.920	-	-	0	0	-	7.562	7.562	7.630	-	-	0	-	0.00%
2013-03-22	0	7.850	7.850	7.930	-	-	0	0	-	7.562	7.562	7.639	-	-	0	-	0.00%
2013-03-21	0	7.850	7.840	7.920	-	-	0	0	-	7.562	7.553	7.630	-	-	0	-	0.00%
2013-03-20	0	7.850	7.850	7.930	-	-	500	3,920	7.8400	7.562	7.562	7.639	-	-	519	7.5526	0.26%
2013-03-19	0	7.830	7.740	7.820	-	-	0	0	-	7.543	7.456	7.533	-	-	0	-	-0.25%
2013-03-18	0	7.850	7.770	7.850	-	-	0	0	-	7.562	7.485	7.562	-	-	0	-	-1.75%
2013-03-15	0	7.990	7.920	8.000	8.040	8.040	2,000	16,080	8.0400	7.697	7.630	7.707	7.745	7.745	2,076	7.7453	-1.24%
2013-03-14	0	8.090	8.010	8.090	-	-	0	0	-	7.793	7.716	7.793	-	-	0	-	-0.12%
2013-03-13	0	8.100	8.030	8.110	-	-	0	0	-	7.803	7.736	7.813	-	-	0	-	-1.34%
2013-03-12	0	8.210	8.130	8.210	-	-	0	0	-	7.909	7.832	7.909	-	-	0	-	-1.08%
2013-03-11	0	8.300	8.220	8.300	-	-	0	0	-	7.996	7.919	7.996	-	-	0	-	-0.60%
2013-03-08	0	8.350	8.350	8.440	-	-	0	0	-	8.044	8.044	8.131	-	-	0	-	0.85%
2013-03-07	0	8.280	8.220	8.310	-	-	0	0	-	7.977	7.919	8.005	-	-	0	-	0.00%
2013-03-06	0	8.280	8.280	8.370	-	-	0	0	-	7.977	7.977	8.063	-	-	0	-	1.35%
2013-03-05	0	8.170	8.180	8.260	-	-	0	0	-	7.871	7.880	7.957	-	-	0	-	0.49%
2013-03-04	0	8.130	8.070	8.160	-	-	0	0	-	7.832	7.774	7.861	-	-	0	-	0.00%
2013-03-01	0	8.130	8.130	8.210	-	-	0	0	-	7.832	7.832	7.909	-	-	0	-	0.37%
2013-02-28	0	8.100	8.110	8.190	-	-	0	0	-	7.803	7.813	7.890	-	-	0	-	1.00%
2013-02-27	0	8.020	8.000	8.090	-	-	0	0	-	7.726	7.707	7.793	-	-	0	-	0.00%
2013-02-26	0	8.020	7.950	8.030	-	-	0	0	-	7.726	7.659	7.736	-	-	0	-	-1.72%
2013-02-25	0	8.160	8.090	8.170	-	-	0	0	-	7.861	7.793	7.871	-	-	0	-	-0.24%
2013-02-22	0	8.180	8.100	8.180	-	-	0	0	-	7.880	7.803	7.880	-	-	0	-	-0.85%
2013-02-21	0	8.250	8.170	8.250	8.260	8.270	13,000	107,405	8.2619	7.948	7.871	7.948	7.957	7.967	13,495	7.9591	-3.40%
2013-02-20	0	8.540	8.510	8.590	-	-	0	0	-	8.227	8.198	8.275	-	-	0	-	0.00%
2013-02-19	0	8.540	8.460	8.550	-	-	0	0	-	8.227	8.150	8.237	-	-	0	-	-0.23%
2013-02-18	0	8.560	8.560	8.640	-	-	0	0	-	8.246	8.246	8.323	-	-	0	-	0.00%
2013-02-15	0	8.560	8.560	8.650	-	-	0	0	-	8.246	8.246	8.333	-	-	0	-	0.59%
2013-02-14	0	8.510	8.510	8.600	-	-	0	0	-	8.198	8.198	8.285	-	-	0	-	0.35%
2013-02-08	0	8.480	8.490	8.560	-	-	0	0	-	8.169	8.179	8.246	-	-	0	-	0.95%
2013-02-07	0	8.400	8.400	8.480	8.380	8.380	6,000	50,280	8.3800	8.092	8.092	8.169	8.073	8.073	6,228	8.0728	-1.06%
2013-02-06	0	8.490	8.420	8.510	-	-	0	0	-	8.179	8.111	8.198	-	-	0	-	0.00%
2013-02-05	0	8.490	8.410	8.490	-	-	0	0	-	8.179	8.102	8.179	-	-	0	-	-0.12%
2013-02-04	0	8.500	8.510	8.580	-	-	0	0	-	8.188	8.198	8.266	-	-	0	-	0.12%
2013-02-01	0	8.490	8.430	8.510	-	-	0	0	-	8.179	8.121	8.198	-	-	0	-	0.00%
2013-01-31	0	8.490	8.440	8.520	-	-	0	0	-	8.179	8.131	8.208	-	-	0	-	-0.35%
2013-01-30	0	8.520	8.510	8.580	8.520	8.520	4,000	34,080	8.5200	8.208	8.198	8.266	8.208	8.208	4,152	8.2077	0.35%
2013-01-29	0	8.490	8.490	8.520	-	-	0	0	-	8.179	8.179	8.208	-	-	0	-	0.35%
2013-01-28	0	8.460	8.450	8.520	-	-	0	0	-	8.150	8.140	8.208	-	-	0	-	0.00%
2013-01-25	0	8.460	8.370	8.460	-	-	0	0	-	8.150	8.063	8.150	-	-	0	-	-0.82%
2013-01-24	0	8.530	8.440	8.530	-	-	0	0	-	8.217	8.131	8.217	-	-	0	-	-0.47%
2013-01-23	0	8.570	8.530	8.610	-	-	0	0	-	8.256	8.217	8.294	-	-	0	-	0.00%
2013-01-22	0	8.570	8.570	8.600	-	-	0	0	-	8.256	8.256	8.285	-	-	0	-	0.12%
2013-01-21	0	8.560	8.560	8.600	-	-	0	0	-	8.246	8.246	8.285	-	-	0	-	0.12%
2013-01-18	0	8.550	8.500	8.590	8.550	8.550	6,000	51,300	8.5500	8.237	8.188	8.275	8.237	8.237	6,228	8.2366	1.18%
2013-01-17	0	8.450	8.420	8.510	-	-	0	0	-	8.140	8.111	8.198	-	-	0	-	0.00%
2013-01-16	0	8.450	8.430	8.500	-	-	231,000	1,940,400	8.4000	8.140	8.121	8.188	-	-	239,789	8.0921	0.00%
2013-01-15	0	8.450	8.440	8.450	8.430	8.450	5,500	46,425	8.4409	8.140	8.131	8.140	8.121	8.140	5,709	8.1315	0.84%
2013-01-14	0	8.380	8.340	8.440	-	-	0	0	-	8.073	8.034	8.131	-	-	0	-	0.00%
2013-01-11	0	8.380	8.280	8.380	-	-	0	0	-	8.073	7.977	8.073	-	-	0	-	-0.12%
2013-01-10	0	8.390	8.330	8.390	8.390	8.390	2,500	20,975	8.3900	8.082	8.025	8.082	8.082	8.082	2,595	8.0825	0.96%
2013-01-09	0	8.310	8.300	8.410	-	-	0	0	-	8.005	7.996	8.102	-	-	0	-	0.24%
2013-01-08	0	8.290	8.230	8.330	-	-	0	0	-	7.986	7.928	8.025	-	-	0	-	0.00%
2013-01-07	0	8.290	8.260	8.380	-	-	0	0	-	7.986	7.957	8.073	-	-	0	-	0.00%
2013-01-04	0	8.290	8.270	8.310	-	-	0	0	-	7.986	7.967	8.005	-	-	0	-	0.00%
2013-01-03	0	8.290	8.280	8.390	-	-	0	0	-	7.986	7.977	8.082	-	-	0	-	1.10%
2013-01-02	0	8.200	8.190	8.300	8.150	8.150	3,000	24,450	8.1500	7.899	7.890	7.996	7.851	7.851	3,114	7.8513	2.76%
2012-12-31	0	7.980	7.870	7.970	-	-	0	0	-	7.687	7.582	7.678	-	-	0	-	-0.25%
2012-12-28	0	8.000	7.990	8.090	-	-	0	0	-	7.707	7.697	7.793	-	-	0	-	0.00%
2012-12-27	0	8.000	7.960	8.060	8.000	8.030	3,500	28,075	8.0214	7.707	7.668	7.765	7.707	7.736	3,633	7.7274	0.38%
2012-12-24	0	7.970	7.970	8.080	-	-	0	0	-	7.678	7.678	7.784	-	-	0	-	0.50%
2012-12-21	0	7.930	7.820	7.930	-	-	0	0	-	7.639	7.533	7.639	-	-	0	-	-1.12%
2012-12-20	0	8.020	8.010	8.120	-	-	0	0	-	7.726	7.716	7.822	-	-	0	-	0.00%
2012-12-19	0	8.020	8.020	8.120	-	-	0	0	-	7.726	7.726	7.822	-	-	0	-	0.12%
2012-12-18	0	8.010	7.900	8.010	-	-	0	0	-	7.716	7.610	7.716	-	-	0	-	0.00%
2012-12-17	0	8.010	7.960	8.070	-	-	0	0	-	7.716	7.668	7.774	-	-	0	-	0.00%
2012-12-14	0	8.010	7.980	8.080	-	-	0	0	-	7.716	7.687	7.784	-	-	0	-	0.00%
2012-12-13	0	8.010	7.970	8.080	-	-	0	0	-	7.716	7.678	7.784	-	-	0	-	0.00%
2012-12-12	0	8.010	8.010	8.100	-	-	0	0	-	7.716	7.716	7.803	-	-	0	-	0.13%
2012-12-11	0	8.000	7.960	8.060	-	-	0	0	-	7.707	7.668	7.765	-	-	0	-	0.00%
2012-12-10	0	8.000	7.930	8.030	-	-	0	0	-	7.707	7.639	7.736	-	-	0	-	0.00%
2012-12-07	0	8.000	7.960	8.020	-	-	0	0	-	7.707	7.668	7.726	-	-	0	-	0.00%
2012-12-06	0	8.000	7.970	8.060	-	-	0	0	-	7.707	7.678	7.765	-	-	0	-	0.00%
2012-12-05	0	8.000	7.990	8.080	-	-	0	0	-	7.707	7.697	7.784	-	-	0	-	0.76%
2012-12-04	0	7.940	7.850	7.940	-	-	0	0	-	7.649	7.562	7.649	-	-	0	-	-0.75%
2012-12-03	0	8.000	7.910	8.000	-	-	0	0	-	7.707	7.620	7.707	-	-	0	-	0.00%
2012-11-30	0	8.000	7.990	8.090	-	-	0	0	-	7.707	7.697	7.793	-	-	0	-	0.00%
2012-11-29	0	8.000	8.000	8.100	-	-	0	0	-	7.707	7.707	7.803	-	-	0	-	0.38%
2012-11-28	0	7.970	7.950	8.030	-	-	0	0	-	7.678	7.659	7.736	-	-	0	-	0.00%
2012-11-27	0	7.970	7.970	8.070	-	-	0	0	-	7.678	7.678	7.774	-	-	0	-	1.01%
2012-11-26	0	7.890	7.880	7.980	-	-	0	0	-	7.601	7.591	7.687	-	-	0	-	0.00%
2012-11-23	0	7.890	7.890	7.990	-	-	0	0	-	7.601	7.601	7.697	-	-	0	-	0.77%
2012-11-22	0	7.830	7.820	7.920	7.800	7.800	50,000	390,000	7.8000	7.543	7.533	7.630	7.514	7.514	51,902	7.5141	1.95%
2012-11-21	0	7.680	7.680	7.780	7.640	7.640	20,000	152,800	7.6400	7.398	7.398	7.495	7.360	7.360	20,761	7.3600	0.26%
2012-11-20	0	7.660	7.550	7.650	-	-	0	0	-	7.379	7.273	7.370	-	-	0	-	-0.13%
2012-11-19	0	7.670	7.620	7.720	-	-	0	0	-	7.389	7.341	7.437	-	-	0	-	0.00%
2012-11-16	0	7.670	7.580	7.680	-	-	0	0	-	7.389	7.302	7.398	-	-	0	-	-0.52%
2012-11-15	0	7.710	7.600	7.700	-	-	0	0	-	7.427	7.321	7.418	-	-	0	-	-0.26%
2012-11-14	0	7.730	7.690	7.790	-	-	0	0	-	7.447	7.408	7.504	-	-	0	-	0.00%
2012-11-13	0	7.730	7.640	7.740	-	-	0	0	-	7.447	7.360	7.456	-	-	0	-	0.00%
2012-11-12	0	7.730	7.670	7.770	-	-	0	0	-	7.447	7.389	7.485	-	-	0	-	0.00%
2012-11-09	0	7.730	7.630	7.730	-	-	0	0	-	7.447	7.350	7.447	-	-	0	-	-0.26%
2012-11-08	0	7.750	7.660	7.760	-	-	0	0	-	7.466	7.379	7.476	-	-	0	-	-1.40%
2012-11-07	0	7.860	7.790	7.890	-	-	0	0	-	7.572	7.504	7.601	-	-	0	-	0.00%
2012-11-06	0	7.860	7.820	7.920	-	-	0	0	-	7.572	7.533	7.630	-	-	0	-	0.00%
2012-11-05	0	7.860	7.830	7.930	-	-	0	0	-	7.572	7.543	7.639	-	-	0	-	0.00%
2012-11-02	0	7.860	7.850	7.950	-	-	0	0	-	7.572	7.562	7.659	-	-	0	-	1.95%
2012-11-01	0	7.710	7.720	7.820	-	-	0	0	-	7.427	7.437	7.533	-	-	0	-	1.85%
2012-10-31	0	7.570	7.570	7.670	-	-	0	0	-	7.293	7.293	7.389	-	-	0	-	0.13%
2012-10-30	0	7.560	7.500	7.600	-	-	0	0	-	7.283	7.225	7.321	-	-	0	-	0.00%
2012-10-29	0	7.560	7.460	7.560	-	-	0	0	-	7.283	7.187	7.283	-	-	0	-	-0.13%
2012-10-26	0	7.570	7.480	7.580	-	-	0	0	-	7.293	7.206	7.302	-	-	0	-	-1.05%
2012-10-25	0	7.650	7.550	7.650	-	-	0	0	-	7.370	7.273	7.370	-	-	0	-	0.00%
2012-10-24	0	7.650	7.600	7.700	-	-	0	0	-	7.370	7.321	7.418	-	-	0	-	0.00%
2012-10-22	0	7.650	7.640	7.740	-	-	0	0	-	7.370	7.360	7.456	-	-	0	-	0.00%
2012-10-19	0	7.650	7.610	7.710	7.650	7.650	6,500	49,725	7.6500	7.370	7.331	7.427	7.370	7.370	6,747	7.3696	1.32%
2012-10-18	0	7.550	7.510	7.610	-	-	0	0	-	7.273	7.235	7.331	-	-	0	-	0.00%
2012-10-17	0	7.550	7.500	7.600	7.550	7.550	16,000	120,800	7.5500	7.273	7.225	7.321	7.273	7.273	16,609	7.2733	0.80%
2012-10-16	0	7.490	7.450	7.550	7.490	7.510	51,000	382,010	7.4904	7.215	7.177	7.273	7.215	7.235	52,941	7.2158	-0.79%
2012-10-15	0	7.550	7.480	7.580	-	-	0	0	-	7.273	7.206	7.302	-	-	0	-	0.00%
2012-10-12	0	7.550	7.540	7.640	-	-	0	0	-	7.273	7.264	7.360	-	-	0	-	1.07%
2012-10-11	0	7.470	7.460	7.500	-	-	0	0	-	7.196	7.187	7.225	-	-	0	-	0.00%
2012-10-10	0	7.470	7.410	7.510	-	-	0	0	-	7.196	7.138	7.235	-	-	0	-	0.00%
2012-10-09	0	7.470	7.420	7.520	-	-	0	0	-	7.196	7.148	7.244	-	-	0	-	0.00%
2012-10-08	0	7.470	7.430	7.470	-	-	0	0	-	7.196	7.158	7.196	-	-	0	-	0.00%
2012-10-05	0	7.470	7.470	7.570	-	-	0	0	-	7.196	7.196	7.293	-	-	0	-	0.81%
2012-10-04	0	7.410	7.360	7.470	-	-	0	0	-	7.138	7.090	7.196	-	-	0	-	0.00%
2012-10-03	0	7.410	7.330	7.430	7.410	7.410	2,500	18,525	7.4100	7.138	7.061	7.158	7.138	7.138	2,595	7.1384	0.95%
2012-09-28	0	7.340	7.340	7.440	-	-	0	0	-	7.071	7.071	7.167	-	-	0	-	0.27%
2012-09-27	0	7.320	7.250	7.350	-	-	0	0	-	7.052	6.984	7.081	-	-	0	-	0.00%
2012-09-26	0	7.320	7.230	7.330	-	-	0	0	-	7.052	6.965	7.061	-	-	0	-	-0.14%
2012-09-25	0	7.330	7.330	7.430	-	-	0	0	-	7.061	7.061	7.158	-	-	0	-	0.69%
2012-09-24	0	7.280	7.280	7.380	7.250	7.250	13,500	97,875	7.2500	7.013	7.013	7.109	6.984	6.984	14,014	6.9843	-0.27%
2012-09-21	0	7.300	7.280	7.360	7.300	7.300	5,000	36,500	7.3000	7.032	7.013	7.090	7.032	7.032	5,190	7.0324	-0.27%
2012-09-20	0	7.320	7.280	7.310	-	-	0	0	-	7.052	7.013	7.042	-	-	0	-	-0.54%
2012-09-19	0	7.360	7.300	7.380	-	-	0	0	-	7.090	7.032	7.109	-	-	0	-	0.00%
2012-09-18	0	7.360	7.280	7.360	-	-	1,030,000	7,642,600	7.4200	7.090	7.013	7.090	-	-	1,069,190	7.1480	0.00%
2012-09-17	0	7.360	7.360	7.380	7.300	7.300	1,000	7,300	7.3000	7.090	7.090	7.109	7.032	7.032	1,038	7.0324	0.14%
2012-09-14	0	7.350	7.350	7.390	-	-	0	0	-	7.081	7.081	7.119	-	-	0	-	1.38%
2012-09-13	0	7.250	7.150	7.250	7.250	7.250	1,000	7,250	7.2500	6.984	6.888	6.984	6.984	6.984	1,038	6.9843	-1.09%
2012-09-12	0	7.330	7.330	7.350	-	-	0	0	-	7.061	7.061	7.081	-	-	0	-	0.69%
2012-09-11	0	7.280	7.280	7.290	-	-	0	0	-	7.013	7.013	7.023	-	-	0	-	0.14%
2012-09-10	0	7.270	7.270	7.310	-	-	0	0	-	7.004	7.004	7.042	-	-	0	-	0.41%
2012-09-07	0	7.240	7.240	7.260	7.130	7.130	500	3,565	7.1300	6.975	6.975	6.994	6.869	6.869	519	6.8687	2.99%
2012-09-06	0	7.030	7.030	7.040	-	-	0	0	-	6.772	6.772	6.782	-	-	0	-	0.43%
2012-09-05	0	7.000	6.900	7.000	-	-	0	0	-	6.743	6.647	6.743	-	-	0	-	-1.82%
2012-09-04	0	7.130	7.020	7.120	-	-	0	0	-	6.869	6.763	6.859	-	-	0	-	-0.56%
2012-09-03	0	7.170	7.170	7.180	-	-	0	0	-	6.907	6.907	6.917	-	-	0	-	0.28%
2012-08-31	0	7.150	7.080	7.150	-	-	0	0	-	6.888	6.820	6.888	-	-	0	-	0.00%
2012-08-30	0	7.150	7.060	7.160	7.150	7.150	7,000	50,050	7.1500	6.888	6.801	6.898	6.888	6.888	7,266	6.8879	-1.11%
2012-08-29	0	7.230	7.230	7.250	-	-	0	0	-	6.965	6.965	6.984	-	-	0	-	0.14%
2012-08-28	0	7.220	7.220	7.250	-	-	0	0	-	6.955	6.955	6.984	-	-	0	-	0.28%
2012-08-27	0	7.200	7.100	7.200	-	-	0	0	-	6.936	6.840	6.936	-	-	0	-	-0.96%
2012-08-24	0	7.270	7.170	7.260	-	-	0	0	-	7.004	6.907	6.994	-	-	0	-	0.00%
2012-08-23	0	7.270	7.270	7.300	-	-	0	0	-	7.004	7.004	7.032	-	-	0	-	0.69%
2012-08-22	0	7.220	7.120	7.220	-	-	0	0	-	6.955	6.859	6.955	-	-	0	-	-0.69%
2012-08-21	0	7.270	7.230	7.310	7.270	7.270	5,000	36,350	7.2700	7.004	6.965	7.042	7.004	7.004	5,190	7.0035	0.83%
2012-08-20	0	7.210	7.210	7.220	7.210	7.210	5,000	36,050	7.2100	6.946	6.946	6.955	6.946	6.946	5,190	6.9457	0.84%
2012-08-17	0	7.150	7.150	7.190	-	-	0	0	-	6.888	6.888	6.926	-	-	0	-	1.27%
2012-08-16	0	7.060	7.030	7.060	7.070	7.070	4,500	31,815	7.0700	6.801	6.772	6.801	6.811	6.811	4,671	6.8109	-0.14%
2012-08-15	0	7.070	7.030	7.070	-	-	0	0	-	6.811	6.772	6.811	-	-	0	-	-1.53%
2012-08-14	0	7.180	7.180	7.190	7.090	7.100	5,000	35,480	7.0960	6.917	6.917	6.926	6.830	6.840	5,190	6.8359	-0.55%
2012-08-13	0	7.220	7.120	7.220	-	-	0	0	-	6.955	6.859	6.955	-	-	0	-	-0.82%
2012-08-10	0	7.280	7.210	7.290	7.280	7.280	4,000	29,120	7.2800	7.013	6.946	7.023	7.013	7.013	4,152	7.0132	0.00%
2012-08-09	0	7.280	7.280	7.290	7.250	7.250	2,000	14,500	7.2500	7.013	7.013	7.023	6.984	6.984	2,076	6.9843	0.55%
2012-08-08	0	7.240	7.140	7.240	-	-	0	0	-	6.975	6.878	6.975	-	-	0	-	-0.41%
2012-08-07	0	7.270	7.270	7.310	-	-	0	0	-	7.004	7.004	7.042	-	-	0	-	0.97%
2012-08-06	0	7.200	7.200	7.240	7.140	7.140	4,000	28,560	7.1400	6.936	6.936	6.975	6.878	6.878	4,152	6.8783	1.98%
2012-08-03	0	7.060	7.060	7.070	7.030	7.030	1,500	10,545	7.0300	6.801	6.801	6.811	6.772	6.772	1,557	6.7723	-0.56%
2012-08-02	0	7.100	7.040	7.100	-	-	0	0	-	6.840	6.782	6.840	-	-	0	-	0.00%
2012-08-01	0	7.100	7.100	7.130	-	-	0	0	-	6.840	6.840	6.869	-	-	0	-	0.42%
2012-07-31	0	7.070	7.070	7.090	7.060	7.060	2,000	14,120	7.0600	6.811	6.811	6.830	6.801	6.801	2,076	6.8012	1.00%
2012-07-30	0	7.000	7.000	7.020	-	-	0	0	-	6.743	6.743	6.763	-	-	0	-	1.16%
2012-07-27	0	6.920	6.820	6.920	6.920	6.920	500	3,460	6.9200	6.666	6.570	6.666	6.666	6.666	519	6.6664	1.91%
2012-07-26	0	6.790	6.690	6.790	6.720	6.800	17,500	117,720	6.7269	6.541	6.445	6.541	6.474	6.551	18,166	6.4803	-0.44%
2012-07-25	0	6.820	6.750	6.830	-	-	0	0	-	6.570	6.503	6.580	-	-	0	-	-1.02%
2012-07-24	0	6.890	6.850	6.910	-	-	0	0	-	6.637	6.599	6.657	-	-	0	-	-0.43%
2012-07-23	0	6.920	6.900	6.920	-	-	0	0	-	6.666	6.647	6.666	-	-	0	-	-2.40%
2012-07-20	0	7.090	7.000	7.100	-	-	0	0	-	6.830	6.743	6.840	-	-	0	-	-0.14%
2012-07-19	0	7.100	7.100	7.120	-	-	0	0	-	6.840	6.840	6.859	-	-	0	-	1.00%
2012-07-18	0	7.030	7.010	7.030	7.030	7.030	10,000	70,300	7.0300	6.772	6.753	6.772	6.772	6.772	10,380	6.7723	-1.95%
2012-07-17	0	7.170	7.160	7.170	7.150	7.170	17,000	121,830	7.1665	6.907	6.898	6.907	6.888	6.907	17,647	6.9038	0.14%
2012-07-16	0	7.160	7.140	7.180	7.160	7.160	1,500	10,740	7.1600	6.898	6.878	6.917	6.898	6.898	1,557	6.8976	-0.28%
2012-07-13	0	7.180	7.130	7.200	-	-	0	0	-	6.917	6.869	6.936	-	-	0	-	0.00%
2012-07-12	0	7.180	7.130	7.180	-	-	0	0	-	6.917	6.869	6.917	-	-	0	-	-1.91%
2012-07-11	0	7.320	7.230	7.320	-	-	0	0	-	7.052	6.965	7.052	-	-	0	-	-0.27%
2012-07-10	0	7.340	7.270	7.340	-	-	0	0	-	7.071	7.004	7.071	-	-	0	-	-0.81%
2012-07-09	0	7.400	7.330	7.410	-	-	0	0	-	7.129	7.061	7.138	-	-	0	-	-0.94%
2012-07-06	0	7.470	7.480	7.530	-	-	0	0	-	7.196	7.206	7.254	-	-	0	-	1.63%
2012-07-05	0	7.350	7.350	7.400	-	-	0	0	-	7.081	7.081	7.129	-	-	0	-	0.27%
2012-07-04	0	7.330	7.330	7.400	-	-	0	0	-	7.061	7.061	7.129	-	-	0	-	0.69%
2012-07-03	0	7.280	7.280	7.360	-	-	0	0	-	7.013	7.013	7.090	-	-	0	-	1.39%
2012-06-29	0	7.180	7.200	7.300	-	-	1,035,500	7,465,955	7.2100	6.917	6.936	7.032	-	-	1,074,900	6.9457	0.00%
2012-06-28	0	7.180	7.100	7.170	-	-	0	0	-	6.917	6.840	6.907	-	-	0	-	-0.14%
2012-06-27	0	7.190	7.180	7.230	-	-	0	0	-	6.926	6.917	6.965	-	-	0	-	0.42%
2012-06-26	0	7.160	7.090	7.170	7.160	7.160	1,000	7,160	7.1600	6.898	6.830	6.907	6.898	6.898	1,038	6.8976	-0.14%
2012-06-25	0	7.170	7.080	7.170	-	-	0	0	-	6.907	6.820	6.907	-	-	0	-	-1.24%
2012-06-22	0	7.260	7.270	7.290	7.230	7.230	3,000	21,690	7.2300	6.994	7.004	7.023	6.965	6.965	3,114	6.9650	-2.16%
2012-06-21	0	7.420	7.330	7.430	-	-	0	0	-	7.148	7.061	7.158	-	-	0	-	-1.20%
2012-06-20	0	7.510	7.490	7.570	-	-	0	0	-	7.235	7.215	7.293	-	-	0	-	0.00%
2012-06-19	0	7.510	7.480	7.580	-	-	0	0	-	7.235	7.206	7.302	-	-	0	-	0.00%
2012-06-18	0	7.510	7.510	7.610	-	-	0	0	-	7.235	7.235	7.331	-	-	0	-	0.67%
2012-06-15	0	7.460	7.460	7.550	-	-	0	0	-	7.187	7.187	7.273	-	-	0	-	0.81%
2012-06-14	0	7.400	7.310	7.410	7.400	7.400	21,000	155,400	7.4000	7.129	7.042	7.138	7.129	7.129	21,799	7.1288	-0.40%
2012-06-13	0	7.430	7.430	7.520	7.400	7.400	21,000	155,400	7.4000	7.158	7.158	7.244	7.129	7.129	21,799	7.1288	0.41%
2012-06-12	0	7.400	7.320	7.400	-	-	0	0	-	7.129	7.052	7.129	-	-	0	-	-0.13%
2012-06-11	0	7.410	7.410	7.510	-	-	0	0	-	7.138	7.138	7.235	-	-	0	-	1.23%
2012-06-08	0	7.320	7.260	7.360	-	-	0	0	-	7.052	6.994	7.090	-	-	0	-	0.00%
2012-06-07	0	7.320	7.320	7.360	7.260	7.260	1,000	7,260	7.2600	7.052	7.052	7.090	6.994	6.994	1,038	6.9939	0.00%
2012-06-06	0	7.320	7.230	7.320	7.320	7.320	1,500	10,980	7.3200	7.052	6.965	7.052	7.052	7.052	1,557	7.0517	2.52%
2012-06-05	0	7.140	7.140	7.200	-	-	0	0	-	6.878	6.878	6.936	-	-	0	-	0.85%
2012-06-04	0	7.080	7.110	7.160	7.080	7.100	4,500	31,880	7.0844	6.820	6.849	6.898	6.820	6.840	4,671	6.8248	-4.19%
2012-06-01	0	7.390	7.310	7.400	-	-	0	0	-	7.119	7.042	7.129	-	-	0	-	0.00%
2012-05-31	0	7.390	7.320	7.410	-	-	0	0	-	7.119	7.052	7.138	-	-	0	-	-0.67%
2012-05-30	0	7.440	7.410	7.480	7.440	7.440	1,000	7,440	7.4400	7.167	7.138	7.206	7.167	7.167	1,038	7.1673	-1.20%
2012-05-29	0	7.530	7.530	7.580	7.470	7.480	25,000	186,970	7.4788	7.254	7.254	7.302	7.196	7.206	25,951	7.2047	1.35%
2012-05-28	0	7.430	7.430	7.520	7.410	7.440	24,000	178,140	7.4225	7.158	7.158	7.244	7.138	7.167	24,913	7.1504	-0.40%
2012-05-25	0	7.460	7.370	7.460	-	-	0	0	-	7.187	7.100	7.187	-	-	0	-	-0.13%
2012-05-24	0	7.470	7.400	7.470	7.530	7.530	4,500	33,885	7.5300	7.196	7.129	7.196	7.254	7.254	4,671	7.2540	-0.80%
2012-05-23	0	7.530	7.530	7.580	7.440	7.530	63,000	471,660	7.4867	7.254	7.254	7.302	7.167	7.254	65,397	7.2122	-0.92%
2012-05-22	0	7.600	7.600	7.670	-	-	0	0	-	7.321	7.321	7.389	-	-	0	-	1.06%
2012-05-21	0	7.520	7.490	7.570	7.520	7.520	3,000	22,560	7.5200	7.244	7.215	7.293	7.244	7.244	3,114	7.2444	-0.79%
2012-05-18	0	7.580	7.500	7.590	-	-	0	0	-	7.302	7.225	7.312	-	-	0	-	-1.30%
2012-05-17	0	7.680	7.680	7.720	-	-	0	0	-	7.398	7.398	7.437	-	-	0	-	2.40%
2012-05-16	0	7.500	7.470	7.560	7.500	7.500	2,500	18,750	7.5000	7.225	7.196	7.283	7.225	7.225	2,595	7.2251	-3.23%
2012-05-15	0	7.750	7.760	7.850	7.750	7.750	500	3,875	7.7500	7.466	7.476	7.562	7.466	7.466	519	7.4659	-1.27%
2012-05-14	0	7.850	7.780	7.850	-	-	0	0	-	7.562	7.495	7.562	-	-	0	-	-1.13%
2012-05-11	0	7.940	7.940	7.970	7.910	7.940	24,000	189,930	7.9138	7.649	7.649	7.678	7.620	7.649	24,913	7.6237	-0.25%
2012-05-10	0	7.960	7.960	8.050	7.960	7.960	45,000	358,200	7.9600	7.668	7.668	7.755	7.668	7.668	46,712	7.6682	-0.50%
2012-05-09	0	8.000	7.950	8.000	8.030	8.030	1,000	8,030	8.0300	7.707	7.659	7.707	7.736	7.736	1,038	7.7357	-1.11%
2012-05-08	0	8.090	8.020	8.100	-	-	0	0	-	7.793	7.726	7.803	-	-	0	-	0.00%
2012-05-07	0	8.090	8.020	8.080	-	-	0	0	-	7.793	7.726	7.784	-	-	0	-	-1.82%
2012-05-04	0	8.240	8.160	8.250	-	-	0	0	-	7.938	7.861	7.948	-	-	0	-	0.00%
2012-05-03	0	8.240	8.180	8.240	8.250	8.250	2,500	20,625	8.2500	7.938	7.880	7.938	7.948	7.948	2,595	7.9476	-0.84%
2012-05-02	0	8.310	8.280	8.330	-	-	0	0	-	8.005	7.977	8.025	-	-	0	-	0.00%
2012-04-30	0	8.310	8.320	8.360	8.280	8.280	1,000	8,280	8.2800	8.005	8.015	8.054	7.977	7.977	1,038	7.9765	0.48%
2012-04-27	0	8.270	8.170	8.260	8.270	8.270	500	4,135	8.2700	7.967	7.871	7.957	7.967	7.967	519	7.9669	0.73%
2012-04-26	0	8.210	8.220	8.270	-	-	0	0	-	7.909	7.919	7.967	-	-	0	-	0.49%
2012-04-25	0	8.170	8.110	8.200	-	-	0	0	-	7.871	7.813	7.899	-	-	0	-	0.00%
2012-04-24	0	8.170	8.080	8.160	-	-	0	0	-	7.871	7.784	7.861	-	-	0	-	-0.24%
2012-04-23	0	8.190	8.090	8.180	-	-	0	0	-	7.890	7.793	7.880	-	-	0	-	-0.97%
2012-04-20	0	8.270	8.220	8.320	-	-	0	0	-	7.967	7.919	8.015	-	-	0	-	0.00%
2012-04-19	0	8.270	8.260	8.310	8.160	8.170	11,000	89,810	8.1645	7.967	7.957	8.005	7.861	7.871	11,419	7.8653	0.49%
2012-04-18	0	8.230	8.240	8.290	-	-	0	0	-	7.928	7.938	7.986	-	-	0	-	0.49%
2012-04-17	0	8.190	8.090	8.180	-	-	0	0	-	7.890	7.793	7.880	-	-	0	-	-0.49%
2012-04-16	0	8.230	8.230	8.280	-	-	0	0	-	7.928	7.928	7.977	-	-	0	-	0.12%
2012-04-13	0	8.220	8.220	8.260	8.170	8.170	18,000	147,060	8.1700	7.919	7.919	7.957	7.871	7.871	18,685	7.8705	1.36%
2012-04-12	0	8.110	8.110	8.180	-	-	0	0	-	7.813	7.813	7.880	-	-	0	-	0.87%
2012-04-11	0	8.040	7.970	8.060	8.040	8.040	10,000	80,400	8.0400	7.745	7.678	7.765	7.745	7.745	10,380	7.7453	-1.71%
2012-04-10	0	8.180	8.100	8.180	-	-	0	0	-	7.880	7.803	7.880	-	-	0	-	-1.09%
2012-04-05	0	8.270	8.170	8.270	-	-	0	0	-	7.967	7.871	7.967	-	-	0	-	-0.24%
2012-04-03	0	8.290	8.290	8.350	-	-	0	0	-	7.986	7.986	8.044	-	-	0	-	1.47%
2012-04-02	0	8.170	8.120	8.210	8.170	8.170	500	4,085	8.1700	7.871	7.822	7.909	7.871	7.871	519	7.8705	0.00%
2012-03-30	0	8.170	8.090	8.190	8.170	8.170	2,500	20,425	8.1700	7.871	7.793	7.890	7.871	7.871	2,595	7.8705	1.74%
2012-03-29	0	8.030	8.070	8.100	8.030	8.030	18,000	144,540	8.0300	7.736	7.774	7.803	7.736	7.736	18,685	7.7357	-1.35%
2012-03-28	0	8.140	8.130	8.150	-	-	0	0	-	7.842	7.832	7.851	-	-	0	-	0.00%
2012-03-27	0	8.140	8.150	8.200	8.110	8.110	10,000	81,100	8.1100	7.842	7.851	7.899	7.813	7.813	10,380	7.8127	0.74%
2012-03-26	0	8.080	8.020	8.080	8.080	8.080	5,000	40,400	8.0800	7.784	7.726	7.784	7.784	7.784	5,190	7.7838	0.00%
2012-03-23	0	8.080	8.080	8.160	8.050	8.070	11,000	88,750	8.0682	7.784	7.784	7.861	7.755	7.774	11,419	7.7724	-1.22%
2012-03-22	0	8.180	8.170	8.270	-	-	0	0	-	7.880	7.871	7.967	-	-	0	-	0.00%
2012-03-21	0	8.180	8.130	8.180	8.180	8.180	1,000	8,180	8.1800	7.880	7.832	7.880	7.880	7.880	1,038	7.8802	-0.49%
2012-03-20	0	8.220	8.180	8.260	8.220	8.260	11,000	90,460	8.2236	7.919	7.880	7.957	7.919	7.957	11,419	7.9222	-2.14%
2012-03-19	0	8.400	8.350	8.410	8.400	8.500	1,000	8,450	8.4500	8.092	8.044	8.102	8.092	8.188	1,038	8.1403	-2.55%
2012-03-16	0	8.620	8.600	8.630	-	-	0	0	-	8.304	8.285	8.314	-	-	0	-	-0.12%
2012-03-15	0	8.630	8.600	8.690	-	-	0	0	-	8.314	8.285	8.371	-	-	0	-	0.00%
2012-03-14	0	8.630	8.620	8.710	8.630	8.630	500	4,315	8.6300	8.314	8.304	8.391	8.314	8.314	519	8.3137	1.29%
2012-03-13	0	8.520	8.500	8.550	8.520	8.520	2,000	17,040	8.5200	8.208	8.188	8.237	8.208	8.208	2,076	8.2077	0.83%
2012-03-12	0	8.450	8.440	8.520	8.450	8.450	10,000	84,500	8.4500	8.140	8.131	8.208	8.140	8.140	10,380	8.1403	-1.29%
2012-03-09	0	8.560	8.490	8.560	8.490	8.560	6,000	51,290	8.5483	8.246	8.179	8.246	8.179	8.246	6,228	8.2350	2.15%
2012-03-08	0	8.380	8.380	8.480	8.350	8.350	1,500	12,525	8.3500	8.073	8.073	8.169	8.044	8.044	1,557	8.0439	2.82%
2012-03-07	0	8.150	8.140	8.240	8.060	8.190	15,000	122,240	8.1493	7.851	7.842	7.938	7.765	7.890	15,571	7.8506	1.37%
2012-03-06	0	8.040	8.010	8.100	8.010	8.100	24,000	193,155	8.0481	7.745	7.716	7.803	7.716	7.803	24,913	7.7531	-3.02%
2012-03-05	0	8.290	8.210	8.290	-	-	0	0	-	7.986	7.909	7.986	-	-	0	-	-0.36%
2012-03-02	0	8.320	8.320	8.350	-	-	0	0	-	8.015	8.015	8.044	-	-	0	-	1.46%
2012-03-01	0	8.200	8.150	8.200	-	-	0	0	-	7.899	7.851	7.899	-	-	0	-	-0.97%
2012-02-29	0	8.280	8.280	8.340	-	-	0	0	-	7.977	7.977	8.034	-	-	0	-	0.98%
2012-02-28	0	8.200	8.200	8.250	-	-	0	0	-	7.899	7.899	7.948	-	-	0	-	1.23%
2012-02-27	0	8.100	8.060	8.100	8.100	8.100	1,000	8,100	8.1000	7.803	7.765	7.803	7.803	7.803	1,038	7.8031	-0.25%
2012-02-24	0	8.120	8.030	8.120	-	-	0	0	-	7.822	7.736	7.822	-	-	0	-	0.00%
2012-02-23	0	8.120	8.040	8.120	-	-	0	0	-	7.822	7.745	7.822	-	-	0	-	-0.85%
2012-02-22	0	8.190	8.200	8.220	-	-	0	0	-	7.890	7.899	7.919	-	-	0	-	1.11%
2012-02-21	0	8.100	8.050	8.140	-	-	0	0	-	7.803	7.755	7.842	-	-	0	-	0.00%
2012-02-20	0	8.100	8.060	8.140	-	-	0	0	-	7.803	7.765	7.842	-	-	0	-	0.00%
2012-02-17	0	8.100	8.050	8.130	-	-	0	0	-	7.803	7.755	7.832	-	-	0	-	0.00%
2012-02-16	0	8.100	8.080	8.100	-	-	0	0	-	7.803	7.784	7.803	-	-	0	-	0.00%
2012-02-15	0	8.100	8.090	8.180	8.070	8.100	20,500	165,450	8.0707	7.803	7.793	7.880	7.774	7.803	21,280	7.7749	0.87%
2012-02-14	0	8.030	7.960	8.040	8.030	8.050	14,000	112,620	8.0443	7.736	7.668	7.745	7.736	7.755	14,533	7.7494	-0.99%
2012-02-13	0	8.110	8.040	8.110	-	-	0	0	-	7.813	7.745	7.813	-	-	0	-	0.00%
2012-02-10	0	8.110	8.100	8.190	8.110	8.110	500	4,055	8.1100	7.813	7.803	7.890	7.813	7.813	519	7.8127	-1.58%
2012-02-09	0	8.240	8.240	8.300	8.240	8.240	7,000	57,680	8.2400	7.938	7.938	7.996	7.938	7.938	7,266	7.9380	0.37%
2012-02-08	0	8.210	8.220	8.280	8.100	8.100	40,000	324,000	8.1000	7.909	7.919	7.977	7.803	7.803	41,522	7.8031	2.88%
2012-02-07	0	7.980	7.950	8.000	-	-	0	0	-	7.687	7.659	7.707	-	-	0	-	0.00%
2012-02-06	0	7.980	7.930	7.980	-	-	0	0	-	7.687	7.639	7.687	-	-	0	-	-0.25%
2012-02-03	0	8.000	7.970	8.030	8.000	8.000	2,000	16,000	8.0000	7.707	7.678	7.736	7.707	7.707	2,076	7.7068	0.13%
2012-02-02	0	7.990	7.980	8.030	7.920	7.990	88,000	700,590	7.9613	7.697	7.687	7.736	7.630	7.697	91,348	7.6694	0.88%
2012-02-01	0	7.920	7.840	7.930	7.920	7.980	10,500	83,760	7.9771	7.630	7.553	7.639	7.630	7.687	10,900	7.6847	-0.25%
2012-01-31	0	7.940	7.910	7.940	7.970	7.970	10,000	79,700	7.9700	7.649	7.620	7.649	7.678	7.678	10,380	7.6779	0.89%
2012-01-30	0	7.870	7.820	7.870	-	-	0	0	-	7.582	7.533	7.582	-	-	0	-	-2.36%
2012-01-27	0	8.060	8.010	8.060	8.090	8.090	10,000	80,900	8.0900	7.765	7.716	7.765	7.793	7.793	10,380	7.7935	-0.25%
2012-01-26	0	8.080	8.060	8.120	-	-	0	0	-	7.784	7.765	7.822	-	-	0	-	0.00%
2012-01-20	0	8.080	8.060	8.110	-	-	0	0	-	7.784	7.765	7.813	-	-	0	-	0.00%
2012-01-19	0	8.080	8.050	8.120	8.080	8.080	22,000	177,760	8.0800	7.784	7.755	7.822	7.784	7.784	22,837	7.7838	0.87%
2012-01-18	0	8.010	7.990	8.010	-	-	0	0	-	7.716	7.697	7.716	-	-	0	-	0.00%
2012-01-17	0	8.010	8.010	8.040	7.900	8.010	51,000	405,430	7.9496	7.716	7.716	7.745	7.610	7.716	52,941	7.6582	2.56%
2012-01-16	0	7.810	7.790	7.810	7.850	7.890	30,500	239,595	7.8556	7.524	7.504	7.524	7.562	7.601	31,660	7.5676	-2.50%
2012-01-13	0	8.010	7.920	8.010	-	-	0	0	-	7.716	7.630	7.716	-	-	0	-	-0.37%
2012-01-12	0	8.040	8.040	8.090	-	-	0	0	-	7.745	7.745	7.793	-	-	0	-	0.00%
2012-01-11	0	8.040	8.040	8.130	7.990	7.990	500	3,995	7.9900	7.745	7.745	7.832	7.697	7.697	519	7.6971	1.77%
2012-01-10	0	7.900	7.900	8.000	-	-	0	0	-	7.610	7.610	7.707	-	-	0	-	1.15%
2012-01-09	0	7.810	7.820	7.870	-	-	0	0	-	7.524	7.533	7.582	-	-	0	-	0.51%
2012-01-06	0	7.770	7.700	7.770	7.810	7.810	500	3,905	7.8100	7.485	7.418	7.485	7.524	7.524	519	7.5237	-2.02%
2012-01-05	0	7.930	7.900	7.930	-	-	0	0	-	7.639	7.610	7.639	-	-	0	-	-0.50%
2012-01-04	0	7.970	7.940	7.970	8.010	8.010	500	4,005	8.0100	7.678	7.649	7.678	7.716	7.716	519	7.7164	-0.62%
2012-01-03	0	8.020	8.030	8.070	-	-	0	0	-	7.726	7.736	7.774	-	-	0	-	2.56%
2011-12-30	0	7.820	7.770	7.820	-	-	0	0	-	7.533	7.485	7.533	-	-	0	-	-0.89%
2011-12-29	0	7.890	7.850	7.900	-	-	0	0	-	7.601	7.562	7.610	-	-	0	-	-0.75%
2011-12-28	0	7.950	7.910	7.960	-	-	0	0	-	7.659	7.620	7.668	-	-	0	-	-1.12%
2011-12-23	0	8.040	8.050	8.150	-	-	0	0	-	7.745	7.755	7.851	-	-	0	-	1.01%
2011-12-22	0	7.960	7.970	8.020	7.960	7.960	13,000	103,480	7.9600	7.668	7.678	7.726	7.668	7.668	13,495	7.6682	-0.62%
2011-12-21	0	8.010	8.010	8.030	-	-	0	0	-	7.716	7.716	7.736	-	-	0	-	2.69%
2011-12-20	0	7.800	7.770	7.810	7.890	7.890	20,000	157,800	7.8900	7.514	7.485	7.524	7.601	7.601	20,761	7.6008	-0.26%
2011-12-19	0	7.820	7.790	7.830	7.820	7.820	500	3,910	7.8200	7.533	7.504	7.543	7.533	7.533	519	7.5334	-1.51%
2011-12-16	0	7.940	7.940	7.960	-	-	0	0	-	7.649	7.649	7.668	-	-	0	-	1.79%
2011-12-15	0	7.800	7.750	7.800	7.810	7.810	20,000	156,200	7.8100	7.514	7.466	7.514	7.524	7.524	20,761	7.5237	-1.64%
2011-12-14	0	7.930	7.880	7.930	-	-	0	0	-	7.639	7.591	7.639	-	-	0	-	-0.50%
2011-12-13	0	7.970	7.930	7.970	-	-	0	0	-	7.678	7.639	7.678	-	-	0	-	-1.12%
2011-12-12	0	8.060	8.010	8.060	-	-	0	0	-	7.765	7.716	7.765	-	-	0	-	0.00%
2011-12-09	0	8.060	8.020	8.060	-	-	0	0	-	7.765	7.726	7.765	-	-	0	-	-1.83%
2011-12-08	0	8.210	8.150	8.200	8.220	8.220	500	4,110	8.2200	7.909	7.851	7.899	7.919	7.919	519	7.9187	-0.48%
2011-12-07	0	8.250	8.250	8.280	8.210	8.210	12,000	98,520	8.2100	7.948	7.948	7.977	7.909	7.909	12,457	7.9091	0.00%
2011-12-06	0	8.250	8.220	8.250	-	-	0	0	-	7.948	7.919	7.948	-	-	0	-	-0.60%
2011-12-05	0	8.300	8.290	8.330	-	-	0	0	-	7.996	7.986	8.025	-	-	0	-	0.00%
2011-12-02	0	8.300	8.300	8.330	8.220	8.230	10,500	86,410	8.2295	7.996	7.996	8.025	7.919	7.928	10,900	7.9279	-1.07%
2011-12-01	0	8.390	8.360	8.390	8.370	8.390	16,000	134,000	8.3750	8.082	8.054	8.082	8.063	8.082	16,609	8.0680	4.61%
2011-11-30	0	8.020	7.960	8.010	8.030	8.100	3,500	28,315	8.0900	7.726	7.668	7.716	7.736	7.803	3,633	7.7935	-0.99%
2011-11-29	0	8.100	8.100	8.110	-	-	0	0	-	7.803	7.803	7.813	-	-	0	-	2.14%
2011-11-28	0	7.930	7.890	7.930	7.930	7.930	35,000	277,800	7.9371	7.639	7.601	7.639	7.639	7.639	36,332	7.6462	2.99%
2011-11-25	0	7.700	7.640	7.690	-	-	25,000	192,250	7.6900	7.418	7.360	7.408	-	-	25,951	7.4081	-0.52%
2011-11-24	0	7.740	7.700	7.740	7.740	7.780	25,500	198,370	7.7792	7.456	7.418	7.456	7.456	7.495	26,470	7.4941	-0.64%
2011-11-23	0	7.790	7.760	7.780	-	-	0	0	-	7.504	7.476	7.495	-	-	0	-	-0.38%
2011-11-22	0	7.820	7.820	7.850	7.770	7.770	25,000	194,250	7.7700	7.533	7.533	7.562	7.485	7.485	25,951	7.4852	0.13%
2011-11-21	0	7.810	7.780	7.830	7.780	7.810	23,000	179,540	7.8061	7.524	7.495	7.543	7.495	7.524	23,875	7.5200	-2.13%
2011-11-18	0	7.980	7.920	7.970	-	-	0	0	-	7.687	7.630	7.678	-	-	0	-	-1.97%
2011-11-17	0	8.140	8.150	8.200	8.120	8.130	20,000	162,500	8.1250	7.842	7.851	7.899	7.822	7.832	20,761	7.8272	-0.85%
2011-11-16	0	8.210	8.160	8.210	-	-	0	0	-	7.909	7.861	7.909	-	-	0	-	-1.44%
2011-11-15	0	8.330	8.280	8.330	-	-	0	0	-	8.025	7.977	8.025	-	-	0	-	0.00%
2011-11-14	0	8.330	8.340	8.360	-	-	0	0	-	8.025	8.034	8.054	-	-	0	-	2.97%
2011-11-11	0	8.090	8.040	8.090	-	-	0	0	-	7.793	7.745	7.793	-	-	0	-	-0.12%
2011-11-10	0	8.100	8.040	8.090	-	-	0	0	-	7.803	7.745	7.793	-	-	0	-	-3.46%
2011-11-09	0	8.390	8.380	8.430	-	-	0	0	-	8.082	8.073	8.121	-	-	0	-	0.60%
2011-11-08	0	8.340	8.320	8.370	-	-	0	0	-	8.034	8.015	8.063	-	-	0	-	-0.71%
2011-11-07	0	8.400	8.410	8.430	-	-	0	0	-	8.092	8.102	8.121	-	-	0	-	0.96%
2011-11-04	0	8.320	8.330	8.380	-	-	0	0	-	8.015	8.025	8.073	-	-	0	-	1.34%
2011-11-03	0	8.210	8.160	8.210	-	-	0	0	-	7.909	7.861	7.909	-	-	0	-	-1.08%
2011-11-02	0	8.300	8.310	8.360	-	-	0	0	-	7.996	8.005	8.054	-	-	0	-	0.12%
2011-11-01	0	8.290	8.250	8.300	-	-	0	0	-	7.986	7.948	7.996	-	-	0	-	-1.19%
2011-10-31	0	8.390	8.360	8.410	8.390	8.390	20,000	167,800	8.3900	8.082	8.054	8.102	8.082	8.082	20,761	8.0825	-0.94%
2011-10-28	0	8.470	8.470	8.520	-	-	0	0	-	8.160	8.160	8.208	-	-	0	-	0.24%
2011-10-27	0	8.450	8.460	8.510	8.430	8.430	4,000	33,720	8.4300	8.140	8.150	8.198	8.121	8.121	4,152	8.1210	4.32%
2011-10-26	0	8.100	8.100	8.150	8.100	8.100	1,000	8,100	8.1000	7.803	7.803	7.851	7.803	7.803	1,038	7.8031	1.63%
2011-10-25	0	7.970	7.980	8.010	-	-	0	0	-	7.678	7.687	7.716	-	-	0	-	0.38%
2011-10-24	0	7.940	7.940	7.990	-	-	0	0	-	7.649	7.649	7.697	-	-	0	-	3.39%
2011-10-21	0	7.680	7.680	7.720	-	-	0	0	-	7.398	7.398	7.437	-	-	0	-	0.92%
2011-10-20	0	7.610	7.560	7.610	-	-	0	0	-	7.331	7.283	7.331	-	-	0	-	-0.91%
2011-10-19	0	7.680	7.680	7.730	-	-	0	0	-	7.398	7.398	7.447	-	-	0	-	1.05%
2011-10-18	0	7.600	7.610	7.660	7.600	7.670	26,000	199,885	7.6879	7.321	7.331	7.379	7.321	7.389	26,989	7.4061	-5.82%
2011-10-17	0	8.070	8.060	8.110	-	-	0	0	-	7.774	7.765	7.813	-	-	0	-	2.28%
2011-10-14	0	7.890	7.850	7.900	8.100	8.100	3,000	24,300	8.1000	7.601	7.562	7.610	7.803	7.803	3,114	7.8031	-2.59%
2011-10-13	0	8.100	8.110	8.160	-	-	0	0	-	7.803	7.813	7.861	-	-	0	-	2.66%
2011-10-12	0	7.890	7.900	7.950	7.710	7.710	1,000	7,710	7.7100	7.601	7.610	7.659	7.427	7.427	1,038	7.4274	1.68%
2011-10-11	0	7.760	7.770	7.820	7.750	7.860	40,000	312,200	7.8050	7.476	7.485	7.533	7.466	7.572	41,522	7.5189	3.47%
2011-10-10	0	7.500	7.500	7.550	7.500	7.500	500	3,750	7.5000	7.225	7.225	7.273	7.225	7.225	519	7.2251	0.40%
2011-10-07	0	7.470	7.450	7.500	7.440	7.470	1,000	7,455	7.4550	7.196	7.177	7.225	7.167	7.196	1,038	7.1817	5.36%
2011-10-06	0	7.090	7.100	7.150	7.050	7.050	1,000	7,050	7.0500	6.830	6.840	6.888	6.792	6.792	1,038	6.7916	7.42%
2011-10-04	0	6.600	6.590	6.620	6.600	6.850	49,000	334,150	6.8194	6.358	6.348	6.377	6.358	6.599	50,864	6.5694	-4.21%
2011-10-03	0	6.890	6.880	6.930	6.890	6.890	20,000	137,800	6.8900	6.637	6.628	6.676	6.637	6.637	20,761	6.6375	-5.87%
2011-09-30	0	7.320	7.260	7.310	-	-	0	0	-	7.052	6.994	7.042	-	-	0	-	-3.68%
2011-09-28	0	7.600	7.600	7.630	-	-	0	0	-	7.321	7.321	7.350	-	-	0	-	2.15%
2011-09-27	0	7.440	7.430	7.480	7.380	7.380	21,500	158,670	7.3800	7.167	7.158	7.206	7.109	7.109	22,318	7.1095	4.06%
2011-09-26	0	7.150	7.090	7.140	7.150	7.460	10,500	77,285	7.3605	6.888	6.830	6.878	6.888	7.187	10,900	7.0907	-4.28%
2011-09-23	0	7.470	7.480	7.530	7.360	7.360	2,500	18,400	7.3600	7.196	7.206	7.254	7.090	7.090	2,595	7.0902	-1.97%
2011-09-22	0	7.620	7.600	7.650	7.620	7.870	34,500	265,625	7.6993	7.341	7.321	7.370	7.341	7.582	35,813	7.4171	-5.69%
2011-09-21	0	8.080	8.030	8.080	8.080	8.080	25,000	202,000	8.0800	7.784	7.736	7.784	7.784	7.784	25,951	7.7838	-0.62%
2011-09-20	0	8.130	8.090	8.130	-	-	0	0	-	7.832	7.793	7.832	-	-	0	-	-0.61%
2011-09-19	0	8.180	8.140	8.180	8.280	8.280	6,500	53,820	8.2800	7.880	7.842	7.880	7.977	7.977	6,747	7.9765	-3.99%
2011-09-16	0	8.520	8.460	8.520	8.520	8.520	3,500	29,820	8.5200	8.208	8.150	8.208	8.208	8.208	3,633	8.2077	2.28%
2011-09-15	0	8.330	8.310	8.340	8.340	8.340	20,500	170,970	8.3400	8.025	8.005	8.034	8.034	8.034	21,280	8.0343	1.22%
2011-09-14	0	8.230	8.230	8.280	8.200	8.200	2,500	20,500	8.2000	7.928	7.928	7.977	7.899	7.899	2,595	7.8994	-1.67%
2011-09-12	0	8.370	8.320	8.370	8.400	8.430	4,000	33,705	8.4263	8.063	8.015	8.063	8.092	8.121	4,152	8.1174	-4.23%
2011-09-09	0	8.740	8.690	8.740	-	-	0	0	-	8.420	8.371	8.420	-	-	0	-	0.00%
2011-09-08	0	8.740	8.690	8.740	-	-	0	0	-	8.420	8.371	8.420	-	-	0	-	-0.79%
2011-09-07	0	8.810	8.810	8.860	-	-	0	0	-	8.487	8.487	8.535	-	-	0	-	2.09%
2011-09-06	0	8.630	8.640	8.690	8.600	8.600	500	4,300	8.6000	8.314	8.323	8.371	8.285	8.285	519	8.2848	-1.82%
2011-09-05	0	8.790	8.740	8.790	-	-	0	0	-	8.468	8.420	8.468	-	-	0	-	-2.12%
2011-09-02	0	8.980	8.930	8.980	-	-	0	0	-	8.651	8.603	8.651	-	-	0	-	-0.66%
2011-09-01	0	9.040	9.050	9.090	8.990	9.020	50,000	450,270	9.0054	8.709	8.718	8.757	8.660	8.689	51,902	8.6753	2.38%
2011-08-31	0	8.830	8.830	8.880	-	-	0	0	-	8.506	8.506	8.555	-	-	0	-	1.26%
2011-08-30	0	8.720	8.720	8.750	-	-	0	0	-	8.400	8.400	8.429	-	-	0	-	1.99%
2011-08-29	0	8.550	8.540	8.570	-	-	0	0	-	8.237	8.227	8.256	-	-	0	-	1.18%
2011-08-26	0	8.450	8.440	8.490	8.450	8.450	25,000	211,250	8.4500	8.140	8.131	8.179	8.140	8.140	25,951	8.1403	-0.35%
2011-08-25	0	8.480	8.480	8.530	-	-	0	0	-	8.169	8.169	8.217	-	-	0	-	1.31%
2011-08-24	0	8.370	8.330	8.380	-	-	0	0	-	8.063	8.025	8.073	-	-	0	-	-2.56%
2011-08-23	0	8.590	8.540	8.590	8.620	8.870	124,000	1,080,710	8.7154	8.275	8.227	8.275	8.304	8.545	128,718	8.3959	-0.35%
2011-08-22	0	8.620	8.580	8.620	8.790	8.790	10,000	87,900	8.7900	8.304	8.266	8.304	8.468	8.468	10,380	8.4678	-1.93%
2011-08-19	0	8.790	8.760	8.810	8.790	8.900	10,500	92,350	8.7952	8.468	8.439	8.487	8.468	8.574	10,900	8.4729	-4.46%
2011-08-18	0	9.200	9.160	9.210	-	-	0	0	-	8.863	8.824	8.872	-	-	0	-	-1.39%
2011-08-17	0	9.330	9.280	9.330	-	-	0	0	-	8.988	8.940	8.988	-	-	0	-	-0.11%
2011-08-16	0	9.340	9.300	9.350	9.340	9.340	500	4,670	9.3400	8.998	8.959	9.007	8.998	8.998	519	8.9976	0.32%
2011-08-15	0	9.310	9.320	9.350	-	-	0	0	-	8.969	8.978	9.007	-	-	0	-	2.87%
2011-08-12	0	9.050	9.050	9.100	-	-	0	0	-	8.718	8.718	8.766	-	-	0	-	0.56%
2011-08-11	0	9.000	9.000	9.050	-	-	50,000	449,500	8.9900	8.670	8.670	8.718	-	-	51,902	8.6605	0.11%
2011-08-10	0	8.990	8.980	9.050	8.990	9.120	36,000	324,870	9.0242	8.660	8.651	8.718	8.660	8.786	37,370	8.6934	1.47%
2011-08-09	0	8.860	8.820	8.870	8.660	9.000	11,500	100,360	8.7270	8.535	8.497	8.545	8.343	8.670	11,938	8.4071	-1.77%
2011-08-08	0	9.020	9.020	9.060	8.930	8.930	500	4,465	8.9300	8.689	8.689	8.728	8.603	8.603	519	8.6027	-2.06%
2011-08-05	0	9.210	9.220	9.250	9.100	9.150	54,500	498,545	9.1476	8.872	8.882	8.911	8.766	8.815	56,574	8.8123	-3.56%
2011-08-04	0	9.550	9.550	9.580	9.510	9.550	10,500	99,875	9.5119	9.200	9.200	9.229	9.161	9.200	10,900	9.1633	-1.04%
2011-08-03	0	9.650	9.650	9.680	9.590	9.620	30,500	292,660	9.5954	9.296	9.296	9.325	9.238	9.267	31,660	9.2437	-1.63%
2011-08-02	0	9.810	9.790	9.820	-	-	0	0	-	9.450	9.431	9.460	-	-	0	-	-1.21%
2011-08-01	0	9.930	9.900	9.930	9.950	9.950	7,000	69,650	9.9500	9.566	9.537	9.566	9.585	9.585	7,266	9.5853	0.40%
2011-07-29	0	9.890	9.870	9.900	9.900	9.900	500	4,950	9.9000	9.527	9.508	9.537	9.537	9.537	519	9.5371	-0.80%
2011-07-28	0	9.970	9.940	9.970	-	-	0	0	-	9.605	9.576	9.605	-	-	0	-	-0.20%
2011-07-27	0	9.990	9.990	10.04	-	-	0	0	-	9.624	9.624	9.672	-	-	0	-	1.73%
2011-07-26	0	9.820	9.830	9.860	-	-	0	0	-	9.460	9.470	9.499	-	-	0	-	0.41%
2011-07-25	0	9.780	9.750	9.780	-	-	0	0	-	9.422	9.393	9.422	-	-	0	-	-0.71%
2011-07-22	0	9.850	9.860	9.890	9.810	9.820	6,000	58,880	9.8133	9.489	9.499	9.527	9.450	9.460	6,228	9.4536	1.55%
2011-07-21	0	9.700	9.690	9.720	-	-	0	0	-	9.344	9.335	9.364	-	-	0	-	0.00%
2011-07-20	0	9.700	9.710	9.740	-	-	0	0	-	9.344	9.354	9.383	-	-	0	-	0.52%
2011-07-19	0	9.650	9.640	9.670	9.600	9.600	5,000	48,000	9.6000	9.296	9.287	9.316	9.248	9.248	5,190	9.2481	-1.03%
2011-07-18	0	9.750	9.730	9.760	-	-	0	0	-	9.393	9.373	9.402	-	-	0	-	-0.31%
2011-07-15	0	9.780	9.760	9.790	-	-	0	0	-	9.422	9.402	9.431	-	-	0	-	0.00%
2011-07-14	0	9.780	9.760	9.780	9.820	9.820	4,000	39,280	9.8200	9.422	9.402	9.422	9.460	9.460	4,152	9.4601	0.31%
2011-07-13	0	9.750	9.760	9.780	9.730	9.730	5,000	48,650	9.7300	9.393	9.402	9.422	9.373	9.373	5,190	9.3734	0.72%
2011-07-12	0	9.680	9.660	9.680	9.700	9.700	500	4,850	9.7000	9.325	9.306	9.325	9.344	9.344	519	9.3445	-2.91%
2011-07-11	0	9.970	9.950	9.970	10.02	10.02	5,000	50,100	10.020	9.605	9.585	9.605	9.653	9.653	5,190	9.6527	-1.68%
2011-07-08	0	10.14	10.10	10.14	10.14	10.22	12,500	127,510	10.201	9.768	9.730	9.768	9.768	9.845	12,976	9.8269	0.00%
2011-07-07	0	10.14	10.06	10.14	10.16	10.16	5,000	50,800	10.160	9.768	9.691	9.768	9.788	9.788	5,190	9.7876	-0.59%
2011-07-06	0	10.20	10.12	10.20	10.20	10.20	8,500	86,700	10.200	9.826	9.749	9.826	9.826	9.826	8,823	9.8261	0.39%
2011-07-05	0	10.16	10.14	10.22	10.16	10.22	24,000	244,380	10.183	9.788	9.768	9.845	9.788	9.845	24,913	9.8093	-0.97%
2011-07-04	0	10.26	10.20	10.28	10.20	10.26	5,000	51,180	10.236	9.884	9.826	9.903	9.826	9.884	5,190	9.8608	3.64%
2011-06-30	0	9.900	9.900	9.940	-	-	0	0	-	9.537	9.537	9.576	-	-	0	-	1.96%
2011-06-29	0	9.710	9.720	9.760	-	-	0	0	-	9.354	9.364	9.402	-	-	0	-	0.94%
2011-06-28	0	9.620	9.580	9.620	9.630	9.630	9,000	86,670	9.6300	9.267	9.229	9.267	9.277	9.277	9,342	9.2770	-0.31%
2011-06-27	0	9.650	9.610	9.650	-	-	0	0	-	9.296	9.258	9.296	-	-	0	-	-1.33%
2011-06-24	0	9.780	9.780	9.820	-	-	0	0	-	9.422	9.422	9.460	-	-	0	-	2.73%
2011-06-23	0	9.520	9.490	9.530	9.530	9.530	500	4,765	9.5300	9.171	9.142	9.181	9.181	9.181	519	9.1807	-1.45%
2011-06-22	0	9.660	9.650	9.690	-	-	0	0	-	9.306	9.296	9.335	-	-	0	-	1.15%
2011-06-21	0	9.550	9.550	9.590	-	-	0	0	-	9.200	9.200	9.238	-	-	0	-	0.95%
2011-06-20	0	9.460	9.440	9.460	9.480	9.480	5,000	47,400	9.4800	9.113	9.094	9.113	9.133	9.133	5,190	9.1325	-0.73%
2011-06-17	0	9.530	9.510	9.550	-	-	0	0	-	9.181	9.161	9.200	-	-	0	-	-0.21%
2011-06-16	0	9.550	9.510	9.550	-	-	0	0	-	9.200	9.161	9.200	-	-	0	-	-0.62%
2011-06-15	0	9.610	9.610	9.650	-	-	0	0	-	9.258	9.258	9.296	-	-	0	-	0.52%
2011-06-14	0	9.560	9.560	9.600	9.560	9.560	10,000	95,600	9.5600	9.210	9.210	9.248	9.210	9.210	10,380	9.2096	1.27%
2011-06-13	0	9.440	9.440	9.480	9.410	9.440	5,000	47,140	9.4280	9.094	9.094	9.133	9.065	9.094	5,190	9.0824	-1.46%
2011-06-10	0	9.580	9.540	9.580	-	-	0	0	-	9.229	9.190	9.229	-	-	0	-	-0.62%
2011-06-09	0	9.640	9.600	9.640	-	-	0	0	-	9.287	9.248	9.287	-	-	0	-	-0.72%
2011-06-08	0	9.710	9.680	9.720	9.710	9.710	1,000	9,710	9.7100	9.354	9.325	9.364	9.354	9.354	1,038	9.3541	0.83%
2011-06-07	0	9.630	9.580	9.620	9.610	9.630	35,000	336,900	9.6257	9.277	9.229	9.267	9.258	9.277	36,332	9.2729	-1.13%
2011-06-03	0	9.740	9.700	9.740	9.750	9.750	5,000	48,750	9.7500	9.383	9.344	9.383	9.393	9.393	5,190	9.3926	-1.32%
2011-06-02	0	9.870	9.010	-	-	-	0	0	-	9.508	8.680	-	-	-	0	-	0.00%
2011-06-01	0	9.870	9.880	9.920	9.850	9.850	8,000	78,800	9.8500	9.508	9.518	9.556	9.489	9.489	8,304	9.4890	0.51%
2011-05-31	0	9.820	9.810	9.850	9.820	9.820	2,500	24,550	9.8200	9.460	9.450	9.489	9.460	9.460	2,595	9.4601	0.92%
2011-05-30	0	9.730	9.730	9.770	-	-	0	0	-	9.373	9.373	9.412	-	-	0	-	0.41%
2011-05-27	0	9.690	9.690	9.730	9.690	9.750	30,500	297,045	9.7392	9.335	9.335	9.373	9.335	9.393	31,660	9.3822	-1.02%
2011-05-26	0	9.790	9.750	9.790	9.820	9.820	5,000	49,100	9.8200	9.431	9.393	9.431	9.460	9.460	5,190	9.4601	0.00%
2011-05-25	0	9.790	9.790	9.830	9.780	9.780	10,000	97,800	9.7800	9.431	9.431	9.470	9.422	9.422	10,380	9.4215	-0.31%
2011-05-24	0	9.820	9.820	9.860	9.800	9.800	5,000	49,000	9.8000	9.460	9.460	9.499	9.441	9.441	5,190	9.4408	0.20%
2011-05-23	0	9.800	9.790	9.830	9.800	9.850	11,000	108,250	9.8409	9.441	9.431	9.470	9.441	9.489	11,419	9.4802	-2.00%
2011-05-20	0	10.00	9.980	10.04	-	-	0	0	-	9.633	9.614	9.672	-	-	0	-	0.00%
2011-05-19	0	10.00	9.990	10.06	-	-	0	0	-	9.633	9.624	9.691	-	-	0	-	0.00%
2011-05-18	0	10.00	10.00	10.08	10.00	10.00	1,000	10,000	10.000	9.633	9.633	9.711	9.633	9.633	1,038	9.6335	0.30%
2011-05-17	0	9.970	9.970	10.02	-	-	0	0	-	9.605	9.605	9.653	-	-	0	-	0.50%
2011-05-16	0	9.920	9.920	9.960	-	-	0	0	-	9.556	9.556	9.595	-	-	0	-	0.71%
2011-05-13	0	9.850	9.850	-	-	-	0	0	-	9.489	9.489	-	-	-	0	-	0.82%
2011-05-12	0	9.770	9.740	9.780	-	-	0	0	-	9.412	9.383	9.422	-	-	0	-	-0.61%
2011-05-11	0	9.830	9.820	9.860	9.830	9.830	2,000	19,660	9.8300	9.470	9.460	9.499	9.470	9.470	2,076	9.4697	0.92%
2011-05-09	0	9.740	9.740	9.780	-	-	0	0	-	9.383	9.383	9.422	-	-	0	-	0.62%
2011-05-06	0	9.680	9.680	9.720	-	-	0	0	-	9.325	9.325	9.364	-	-	0	-	0.94%
2011-05-05	0	9.590	9.560	9.600	9.600	9.600	500	4,800	9.6000	9.238	9.210	9.248	9.248	9.248	519	9.2481	0.00%
2011-05-04	0	9.590	9.550	9.590	-	-	0	0	-	9.238	9.200	9.238	-	-	0	-	-0.10%
2011-05-03	0	9.600	9.560	9.600	9.600	9.600	500	4,800	9.6000	9.248	9.210	9.248	9.248	9.248	519	9.2481	-1.84%
2011-04-29	0	9.780	9.760	9.800	-	-	0	0	-	9.422	9.402	9.441	-	-	0	-	0.00%
2011-04-28	0	9.780	9.750	9.790	-	-	0	0	-	9.422	9.393	9.431	-	-	0	-	0.00%
2011-04-27	0	9.780	9.750	9.790	-	-	0	0	-	9.422	9.393	9.431	-	-	0	-	-0.41%
2011-04-26	0	9.820	9.780	9.820	-	-	0	0	-	9.460	9.422	9.460	-	-	0	-	-0.81%
2011-04-21	0	9.900	9.860	9.900	9.900	9.900	20,000	198,000	9.9000	9.537	9.499	9.537	9.537	9.537	20,761	9.5371	0.41%
2011-04-20	0	9.860	9.860	9.900	-	-	0	0	-	9.499	9.499	9.537	-	-	0	-	1.02%
2011-04-19	0	9.760	9.750	9.790	9.760	9.760	500	4,880	9.7600	9.402	9.393	9.431	9.402	9.402	519	9.4023	-1.41%
2011-04-18	0	9.900	9.870	9.910	9.900	9.900	28,000	277,700	9.9179	9.537	9.508	9.547	9.537	9.537	29,065	9.5543	0.51%
2011-04-15	0	9.850	9.850	9.890	9.830	9.830	500	4,915	9.8300	9.489	9.489	9.527	9.470	9.470	519	9.4697	0.72%
2011-04-14	0	9.780	9.790	9.830	9.740	9.740	50,000	487,000	9.7400	9.422	9.431	9.470	9.383	9.383	51,902	9.3830	0.62%
2011-04-13	0	9.720	9.730	9.770	9.650	9.660	13,000	125,550	9.6577	9.364	9.373	9.412	9.296	9.306	13,495	9.3037	1.36%
2011-04-12	0	9.590	9.540	9.580	9.560	9.600	10,500	100,400	9.5619	9.238	9.190	9.229	9.210	9.248	10,900	9.2114	-2.14%
2011-04-11	0	9.800	9.770	9.810	9.700	9.800	5,000	48,800	9.7600	9.441	9.412	9.450	9.344	9.441	5,190	9.4023	1.34%
2011-04-08	0	9.670	9.690	9.730	9.560	9.560	20,000	191,200	9.5600	9.316	9.335	9.373	9.210	9.210	20,761	9.2096	2.11%
2011-04-07	0	9.470	9.470	9.500	9.430	9.440	5,000	47,180	9.4360	9.123	9.123	9.152	9.084	9.094	5,190	9.0901	1.18%
2011-04-06	0	9.360	9.360	9.400	-	-	0	0	-	9.017	9.017	9.055	-	-	0	-	1.74%
2011-04-04	0	9.200	9.200	9.240	9.180	9.180	500	4,590	9.1800	8.863	8.863	8.901	8.844	8.844	519	8.8435	1.77%
2011-04-01	0	9.040	9.020	9.060	9.040	9.040	2,000	18,080	9.0400	8.709	8.689	8.728	8.709	8.709	2,076	8.7086	0.00%
2011-03-31	0	9.040	9.070	9.110	-	-	0	0	-	8.709	8.738	8.776	-	-	0	-	0.11%
2011-03-30	0	9.030	9.040	9.080	-	-	0	0	-	8.699	8.709	8.747	-	-	0	-	0.67%
2011-03-29	0	8.970	8.940	8.980	-	-	0	0	-	8.641	8.612	8.651	-	-	0	-	-0.88%
2011-03-28	0	9.050	9.010	9.050	-	-	0	0	-	8.718	8.680	8.718	-	-	0	-	-0.22%
2011-03-25	0	9.070	9.070	9.110	-	-	0	0	-	8.738	8.738	8.776	-	-	0	-	0.33%
2011-03-24	0	9.040	9.030	9.070	9.040	9.040	10,000	90,400	9.0400	8.709	8.699	8.738	8.709	8.709	10,380	8.7086	0.56%
2011-03-23	0	8.990	8.980	9.020	8.990	8.990	15,000	134,850	8.9900	8.660	8.651	8.689	8.660	8.660	15,571	8.6605	-0.11%
2011-03-22	0	9.000	9.010	9.050	8.990	8.990	10,000	89,900	8.9900	8.670	8.680	8.718	8.660	8.660	10,380	8.6605	1.12%
2011-03-21	0	8.900	8.900	8.940	-	-	0	0	-	8.574	8.574	8.612	-	-	0	-	1.95%
2011-03-18	0	8.730	8.690	8.730	8.750	8.750	500	4,375	8.7500	8.410	8.371	8.410	8.429	8.429	519	8.4293	-0.23%
2011-03-17	0	8.750	8.720	8.760	8.800	8.960	8,500	75,005	8.8241	8.429	8.400	8.439	8.477	8.632	8,823	8.5007	-3.10%
2011-03-16	0	9.030	9.030	9.070	-	-	0	0	-	8.699	8.699	8.738	-	-	0	-	0.00%
2011-03-15	0	9.030	8.980	9.020	-	-	0	0	-	8.699	8.651	8.689	-	-	0	-	-2.17%
2011-03-14	0	9.230	9.220	9.260	-	-	0	0	-	8.892	8.882	8.921	-	-	0	-	0.54%
2011-03-11	0	9.180	9.140	9.180	-	-	0	0	-	8.844	8.805	8.844	-	-	0	-	-1.61%
2011-03-10	0	9.330	9.340	9.380	9.330	9.330	500	4,665	9.3300	8.988	8.998	9.036	8.988	8.988	519	8.9880	0.00%
2011-03-09	0	9.330	9.340	9.380	-	-	0	0	-	8.988	8.998	9.036	-	-	0	-	0.76%
2011-03-08	0	9.260	9.220	9.260	-	-	0	0	-	8.921	8.882	8.921	-	-	0	-	-0.22%
2011-03-07	0	9.280	9.240	9.280	9.320	9.380	3,500	32,710	9.3457	8.940	8.901	8.940	8.978	9.036	3,633	9.0032	-0.85%
2011-03-04	0	9.360	9.320	9.360	9.300	9.380	12,000	112,400	9.3667	9.017	8.978	9.017	8.959	9.036	12,457	9.0233	1.52%
2011-03-03	0	9.220	9.200	9.230	9.220	9.220	3,000	27,660	9.2200	8.882	8.863	8.892	8.882	8.882	3,114	8.8820	2.10%
2011-03-02	0	9.030	9.020	9.060	9.010	9.030	11,000	99,130	9.0118	8.699	8.689	8.728	8.680	8.699	11,419	8.6815	0.22%
2011-03-01	0	9.010	9.010	9.050	-	-	0	0	-	8.680	8.680	8.718	-	-	0	-	2.39%
2011-02-28	0	8.800	8.760	8.800	-	-	0	0	-	8.477	8.439	8.477	-	-	0	-	-1.35%
2011-02-25	0	8.920	8.920	8.960	-	-	0	0	-	8.593	8.593	8.632	-	-	0	-	3.72%
2011-02-24	0	8.600	8.580	8.620	-	-	0	0	-	8.285	8.266	8.304	-	-	0	-	-2.82%
2011-02-23	0	8.850	8.820	8.860	8.940	8.940	500	4,470	8.9400	8.526	8.497	8.535	8.612	8.612	519	8.6123	-1.34%
2011-02-22	0	8.970	8.950	8.990	-	-	0	0	-	8.641	8.622	8.660	-	-	0	-	-2.61%
2011-02-21	0	9.210	9.170	9.210	-	-	0	0	-	8.872	8.834	8.872	-	-	0	-	-0.32%
2011-02-18	0	9.240	9.200	9.240	9.240	9.240	1,000	9,240	9.2400	8.901	8.863	8.901	8.901	8.901	1,038	8.9013	1.09%
2011-02-17	0	9.140	9.120	9.160	9.140	9.140	1,500	13,710	9.1400	8.805	8.786	8.824	8.805	8.805	1,557	8.8050	0.55%
2011-02-16	0	9.090	9.070	9.110	9.090	9.090	4,000	36,360	9.0900	8.757	8.738	8.776	8.757	8.757	4,152	8.7568	-0.33%
2011-02-15	0	9.120	9.110	9.150	9.120	9.120	10,000	91,200	9.1200	8.786	8.776	8.815	8.786	8.786	10,380	8.7857	-0.55%
2011-02-14	0	9.170	9.160	9.200	-	-	0	0	-	8.834	8.824	8.863	-	-	0	-	3.03%
2011-02-11	0	8.900	8.880	8.920	8.800	8.900	21,500	190,040	8.8391	8.574	8.555	8.593	8.477	8.574	22,318	8.5151	1.14%
2011-02-10	0	8.800	8.760	8.800	8.810	8.900	8,500	75,070	8.8318	8.477	8.439	8.477	8.487	8.574	8,823	8.5080	-2.76%
2011-02-09	0	9.050	9.020	9.060	9.050	9.100	6,000	54,350	9.0583	8.718	8.689	8.728	8.718	8.766	6,228	8.7263	-2.27%
2011-02-08	0	9.260	9.220	9.260	9.240	9.350	21,500	199,150	9.2628	8.921	8.882	8.921	8.901	9.007	22,318	8.9233	-0.96%
2011-02-07	0	9.350	9.310	9.350	9.360	9.420	8,000	75,180	9.3975	9.007	8.969	9.007	9.017	9.075	8,304	9.0530	-0.74%
2011-02-02	0	9.420	9.420	9.460	-	-	0	0	-	9.075	9.075	9.113	-	-	0	-	1.18%
2011-02-01	0	9.310	9.270	9.310	-	-	0	0	-	8.969	8.930	8.969	-	-	0	-	-0.85%
2011-01-31	0	9.390	9.350	9.390	-	-	0	0	-	9.046	9.007	9.046	-	-	0	-	-0.21%
2011-01-28	0	9.410	9.360	9.400	-	-	0	0	-	9.065	9.017	9.055	-	-	0	-	-0.42%
2011-01-27	0	9.450	9.450	9.490	-	-	0	0	-	9.104	9.104	9.142	-	-	0	-	1.29%
2011-01-26	0	9.330	9.330	9.370	9.260	9.260	1,000	9,260	9.2600	8.988	8.988	9.027	8.921	8.921	1,038	8.9206	-0.43%
2011-01-25	0	9.370	9.380	9.420	-	-	0	0	-	9.027	9.036	9.075	-	-	0	-	0.54%
2011-01-24	0	9.320	9.280	9.320	9.330	9.330	6,000	55,980	9.3300	8.978	8.940	8.978	8.988	8.988	6,228	8.9880	-0.53%
2011-01-21	0	9.370	9.330	9.370	9.340	9.370	14,000	131,120	9.3657	9.027	8.988	9.027	8.998	9.027	14,533	9.0224	-0.43%
2011-01-20	0	9.410	9.370	9.420	9.410	9.500	10,500	99,705	9.4957	9.065	9.027	9.075	9.065	9.152	10,900	9.1477	-1.26%
2011-01-19	0	9.530	9.530	9.580	9.530	9.530	1,000	9,530	9.5300	9.181	9.181	9.229	9.181	9.181	1,038	9.1807	-0.21%
2011-01-18	0	9.550	9.550	9.570	9.560	9.560	3,000	28,680	9.5600	9.200	9.200	9.219	9.210	9.210	3,114	9.2096	-0.52%
2011-01-17	0	9.600	9.600	9.620	9.510	9.730	319,500	3,087,255	9.6628	9.248	9.248	9.267	9.161	9.373	331,657	9.3086	-1.64%
2011-01-14	0	9.760	9.760	9.790	9.700	9.780	414,500	4,044,950	9.7586	9.402	9.402	9.431	9.344	9.422	430,271	9.4009	-0.51%
2011-01-13	0	9.810	9.800	9.820	9.790	9.870	211,500	2,075,310	9.8123	9.450	9.441	9.460	9.431	9.508	219,547	9.4527	0.31%
2011-01-12	0	9.780	9.780	9.800	9.780	9.800	22,000	215,310	9.7868	9.422	9.422	9.441	9.422	9.441	22,837	9.4281	0.00%
2011-01-11	0	9.780	9.770	9.800	9.780	9.900	916,000	8,990,380	9.8148	9.422	9.412	9.441	9.422	9.537	950,853	9.4551

---

Copyright & disclaimer, Privacy policy

Back to top

---