db x-trackers MSCI BANGLADESH IM INDEX UCITS ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03105	2013-04-11	2017-07-12	2017-11-01

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-09-18	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2017-07-12	0	9.370	8.280	-	9.370	9.370	500	4,685	9.3700	9.370	8.280	-	9.370	9.370	500	9.3700	0.00%
2017-07-11	0	9.370	9.200	-	-	-	0	0	-	9.370	9.200	-	-	-	0	-	0.21%
2017-07-10	0	9.350	8.280	-	-	-	0	0	-	9.350	8.280	-	-	-	0	-	0.11%
2017-07-07	0	9.340	8.280	-	-	-	0	0	-	9.340	8.280	-	-	-	0	-	-0.53%
2017-07-06	0	9.390	8.280	-	-	-	0	0	-	9.390	8.280	-	-	-	0	-	-0.53%
2017-07-05	0	9.440	9.100	-	9.350	9.440	1,500	14,115	9.4100	9.440	9.100	-	9.350	9.440	1,500	9.4100	0.85%
2017-07-04	0	9.360	8.280	-	-	-	0	0	-	9.360	8.280	-	-	-	0	-	0.65%
2017-07-03	0	9.300	9.100	-	-	-	0	0	-	9.300	9.100	-	-	-	0	-	0.76%
2017-06-30	0	9.230	9.150	-	-	-	0	0	-	9.230	9.150	-	-	-	0	-	0.00%
2017-06-29	0	9.230	8.280	-	-	-	0	0	-	9.230	8.280	-	-	-	0	-	0.00%
2017-06-28	0	9.230	8.900	-	9.040	9.200	132,000	1,203,600	9.1182	9.230	8.900	-	9.040	9.200	132,000	9.1182	1.76%
2017-06-27	0	9.070	8.280	-	-	-	0	0	-	9.070	8.280	-	-	-	0	-	-0.98%
2017-06-26	0	9.160	4.020	-	-	-	0	0	-	9.160	4.020	-	-	-	0	-	0.00%
2017-06-23	0	9.160	8.280	-	-	-	0	0	-	9.160	8.280	-	-	-	0	-	-0.33%
2017-06-22	0	9.190	8.280	-	-	-	0	0	-	9.190	8.280	-	-	-	0	-	0.66%
2017-06-21	0	9.130	8.280	-	9.130	9.130	1,000	9,130	9.1300	9.130	8.280	-	9.130	9.130	1,000	9.1300	0.66%
2017-06-20	0	9.070	8.850	-	-	-	0	0	-	9.070	8.850	-	-	-	0	-	0.78%
2017-06-19	0	9.000	8.280	-	-	-	0	0	-	9.000	8.280	-	-	-	0	-	0.56%
2017-06-16	0	8.950	8.280	-	8.940	8.940	500	4,470	8.9400	8.950	8.280	-	8.940	8.940	500	8.9400	0.00%
2017-06-15	0	8.950	8.280	-	8.950	8.950	20,500	183,475	8.9500	8.950	8.280	-	8.950	8.950	20,500	8.9500	-0.11%
2017-06-14	0	8.960	8.280	8.960	-	-	0	0	-	8.960	8.280	8.960	-	-	0	-	-0.55%
2017-06-13	0	9.010	8.280	-	-	-	0	0	-	9.010	8.280	-	-	-	0	-	0.00%
2017-06-12	0	9.010	8.280	-	-	-	0	0	-	9.010	8.280	-	-	-	0	-	0.00%
2017-06-09	0	9.010	8.280	-	-	-	0	0	-	9.010	8.280	-	-	-	0	-	-0.22%
2017-06-08	0	9.030	8.280	-	-	-	0	0	-	9.030	8.280	-	-	-	0	-	0.00%
2017-06-07	0	9.030	8.280	-	-	-	0	0	-	9.030	8.280	-	-	-	0	-	0.00%
2017-06-06	0	9.030	9.020	-	-	-	0	0	-	9.030	9.020	-	-	-	0	-	0.33%
2017-06-05	0	9.000	8.880	-	-	-	0	0	-	9.000	8.880	-	-	-	0	-	0.45%
2017-06-02	0	8.960	8.280	-	-	-	0	0	-	8.960	8.280	-	-	-	0	-	0.34%
2017-06-01	0	8.930	8.280	-	-	-	0	0	-	8.930	8.280	-	-	-	0	-	0.79%
2017-05-31	0	8.860	8.280	9.100	-	-	0	0	-	8.860	8.280	9.100	-	-	0	-	0.00%
2017-05-29	0	8.860	8.280	9.100	-	-	0	0	-	8.860	8.280	9.100	-	-	0	-	-1.45%
2017-05-26	0	8.990	8.990	9.100	8.980	8.980	40,000	359,200	8.9800	8.990	8.990	9.100	8.980	8.980	40,000	8.9800	0.56%
2017-05-25	0	8.940	8.280	-	8.950	8.950	5,500	49,225	8.9500	8.940	8.280	-	8.950	8.950	5,500	8.9500	0.68%
2017-05-24	0	8.880	8.280	-	-	-	0	0	-	8.880	8.280	-	-	-	0	-	0.11%
2017-05-23	0	8.870	8.280	-	-	-	0	0	-	8.870	8.280	-	-	-	0	-	0.00%
2017-05-22	0	8.870	8.750	-	-	-	0	0	-	8.870	8.750	-	-	-	0	-	0.00%
2017-05-19	0	8.870	8.750	-	-	-	0	0	-	8.870	8.750	-	-	-	0	-	-0.34%
2017-05-18	0	8.900	8.750	-	-	-	0	0	-	8.900	8.750	-	-	-	0	-	0.00%
2017-05-17	0	8.900	8.280	-	-	-	0	0	-	8.900	8.280	-	-	-	0	-	0.00%
2017-05-16	0	8.900	8.280	-	8.900	8.900	2,000	17,800	8.9000	8.900	8.280	-	8.900	8.900	2,000	8.9000	0.11%
2017-05-15	0	8.890	8.280	-	8.890	8.930	4,500	40,105	8.9122	8.890	8.280	-	8.890	8.930	4,500	8.9122	-0.45%
2017-05-12	0	8.930	8.280	-	8.930	8.930	1,500	13,395	8.9300	8.930	8.280	-	8.930	8.930	1,500	8.9300	-0.45%
2017-05-11	0	8.970	8.280	-	8.980	8.980	1,000	8,980	8.9800	8.970	8.280	-	8.980	8.980	1,000	8.9800	-0.11%
2017-05-10	0	8.980	8.980	-	-	-	0	0	-	8.980	8.980	-	-	-	0	-	0.00%
2017-05-09	0	8.980	8.280	-	-	-	0	0	-	8.980	8.280	-	-	-	0	-	-0.22%
2017-05-08	0	9.000	8.280	-	9.090	9.090	90,000	818,100	9.0900	9.000	8.280	-	9.090	9.090	90,000	9.0900	0.11%
2017-05-05	0	8.990	8.280	-	-	-	0	0	-	8.990	8.280	-	-	-	0	-	0.00%
2017-05-04	0	8.990	8.280	-	-	-	0	0	-	8.990	8.280	-	-	-	0	-	0.11%
2017-05-02	0	8.980	8.950	-	-	-	0	0	-	8.980	8.950	-	-	-	0	-	0.11%
2017-04-28	0	8.970	8.280	-	-	-	0	0	-	8.970	8.280	-	-	-	0	-	-0.22%
2017-04-27	0	8.990	8.280	-	8.990	8.990	60,000	539,400	8.9900	8.990	8.280	-	8.990	8.990	60,000	8.9900	0.78%
2017-04-26	0	8.920	8.280	-	-	-	0	0	-	8.920	8.280	-	-	-	0	-	1.94%
2017-04-25	0	8.750	8.280	-	-	-	0	0	-	8.750	8.280	-	-	-	0	-	0.00%
2017-04-24	0	8.750	8.280	-	8.750	8.750	1,000	8,750	8.7500	8.750	8.280	-	8.750	8.750	1,000	8.7500	-1.57%
2017-04-21	0	8.890	8.280	-	8.890	8.900	3,500	31,120	8.8914	8.890	8.280	-	8.890	8.900	3,500	8.8914	-0.67%
2017-04-20	0	8.950	8.280	-	-	-	0	0	-	8.950	8.280	-	-	-	0	-	-0.78%
2017-04-19	0	9.020	8.900	-	8.980	9.020	121,000	1,087,220	8.9853	9.020	8.900	-	8.980	9.020	121,000	8.9853	0.11%
2017-04-18	0	9.010	9.000	-	9.010	9.260	310,500	2,826,415	9.1028	9.010	9.000	-	9.010	9.260	310,500	9.1028	-2.80%
2017-04-13	0	9.270	8.280	-	-	-	0	0	-	9.270	8.280	-	-	-	0	-	0.11%
2017-04-12	0	9.260	9.220	-	-	-	0	0	-	9.260	9.220	-	-	-	0	-	-1.07%
2017-04-11	0	9.360	8.280	-	-	-	0	0	-	9.360	8.280	-	-	-	0	-	-0.11%
2017-04-10	0	9.370	9.360	9.400	9.370	9.400	5,500	51,640	9.3891	9.370	9.360	9.400	9.370	9.400	5,500	9.3891	-1.26%
2017-04-07	0	9.490	8.280	-	-	-	0	0	-	9.490	8.280	-	-	-	0	-	-0.52%
2017-04-06	0	9.540	8.280	-	9.410	9.530	120,000	1,136,400	9.4700	9.540	8.280	-	9.410	9.530	120,000	9.4700	0.42%
2017-04-05	0	9.500	9.410	-	9.490	9.500	60,500	574,150	9.4901	9.500	9.410	-	9.490	9.500	60,500	9.4901	1.60%
2017-04-03	0	9.350	8.280	-	9.350	9.350	1,000	9,350	9.3500	9.350	8.280	-	9.350	9.350	1,000	9.3500	-0.64%
2017-03-31	0	9.410	8.280	-	9.410	9.410	60,000	564,600	9.4100	9.410	8.280	-	9.410	9.410	60,000	9.4100	-0.74%
2017-03-30	0	9.480	9.400	-	-	-	0	0	-	9.480	9.400	-	-	-	0	-	0.00%
2017-03-29	0	9.480	8.280	-	-	-	0	0	-	9.480	8.280	-	-	-	0	-	0.21%
2017-03-28	0	9.460	8.280	-	9.460	9.460	500	4,730	9.4600	9.460	8.280	-	9.460	9.460	500	9.4600	0.53%
2017-03-27	0	9.410	8.280	-	-	-	0	0	-	9.410	8.280	-	-	-	0	-	-0.53%
2017-03-24	0	9.460	9.200	-	-	-	0	0	-	9.460	9.200	-	-	-	0	-	0.42%
2017-03-23	0	9.420	8.280	-	9.420	9.420	500	4,710	9.4200	9.420	8.280	-	9.420	9.420	500	9.4200	-0.74%
2017-03-22	0	9.490	8.280	-	9.500	9.500	1,500	14,250	9.5000	9.490	8.280	-	9.500	9.500	1,500	9.5000	0.96%
2017-03-21	0	9.400	9.400	9.500	-	-	0	0	-	9.400	9.400	9.500	-	-	0	-	0.32%
2017-03-20	0	9.370	8.280	9.500	-	-	0	0	-	9.370	8.280	9.500	-	-	0	-	-0.11%
2017-03-17	0	9.380	8.280	9.500	9.440	9.440	1,000	9,440	9.4400	9.380	8.280	9.500	9.440	9.440	1,000	9.4400	-0.32%
2017-03-16	0	9.410	8.280	9.500	-	-	0	0	-	9.410	8.280	9.500	-	-	0	-	1.29%
2017-03-15	0	9.290	8.280	9.500	-	-	0	0	-	9.290	8.280	9.500	-	-	0	-	0.00%
2017-03-14	0	9.290	8.280	9.500	-	-	0	0	-	9.290	8.280	9.500	-	-	0	-	0.00%
2017-03-13	0	9.290	8.280	9.500	9.450	9.450	500	4,725	9.4500	9.290	8.280	9.500	9.450	9.450	500	9.4500	-0.11%
2017-03-10	0	9.300	8.280	-	-	-	0	0	-	9.300	8.280	-	-	-	0	-	0.00%
2017-03-09	0	9.300	8.280	-	-	-	0	0	-	9.300	8.280	-	-	-	0	-	0.00%
2017-03-08	0	9.300	8.280	-	9.300	9.300	50,000	465,000	9.3000	9.300	8.280	-	9.300	9.300	50,000	9.3000	0.98%
2017-03-07	0	9.210	9.050	-	9.170	9.170	40,000	366,800	9.1700	9.210	9.050	-	9.170	9.170	40,000	9.1700	0.88%
2017-03-06	0	9.130	9.080	-	9.130	9.130	60,000	547,800	9.1300	9.130	9.080	-	9.130	9.130	60,000	9.1300	0.11%
2017-03-03	0	9.120	8.280	-	9.110	9.120	100,500	915,960	9.1140	9.120	8.280	-	9.110	9.120	100,500	9.1140	-0.65%
2017-03-02	0	9.180	8.280	-	-	-	0	0	-	9.180	8.280	-	-	-	0	-	-0.22%
2017-03-01	0	9.200	8.280	-	-	-	0	0	-	9.200	8.280	-	-	-	0	-	-0.33%
2017-02-28	0	9.230	8.280	-	-	-	0	0	-	9.230	8.280	-	-	-	0	-	0.00%
2017-02-27	0	9.230	8.280	-	-	-	0	0	-	9.230	8.280	-	-	-	0	-	0.00%
2017-02-24	0	9.230	8.280	-	9.230	9.230	1,000	9,230	9.2300	9.230	8.280	-	9.230	9.230	1,000	9.2300	-0.32%
2017-02-23	0	9.260	8.280	-	-	-	0	0	-	9.260	8.280	-	-	-	0	-	0.00%
2017-02-22	0	9.260	8.280	-	9.260	9.260	1,000	9,260	9.2600	9.260	8.280	-	9.260	9.260	1,000	9.2600	0.87%
2017-02-21	0	9.180	8.280	-	-	-	0	0	-	9.180	8.280	-	-	-	0	-	0.00%
2017-02-20	0	9.180	8.280	-	-	-	0	0	-	9.180	8.280	-	-	-	0	-	0.00%
2017-02-17	0	9.180	8.280	-	-	-	0	0	-	9.180	8.280	-	-	-	0	-	0.44%
2017-02-16	0	9.140	8.280	-	9.140	9.210	60,500	553,005	9.1406	9.140	8.280	-	9.140	9.210	60,500	9.1406	-0.76%
2017-02-15	0	9.210	8.280	-	9.230	9.260	64,000	590,840	9.2319	9.210	8.280	-	9.230	9.260	64,000	9.2319	-0.11%
2017-02-14	0	9.220	8.280	-	9.190	9.190	4,000	36,760	9.1900	9.220	8.280	-	9.190	9.190	4,000	9.1900	0.77%
2017-02-13	0	9.150	8.280	-	-	-	0	0	-	9.150	8.280	-	-	-	0	-	0.77%
2017-02-10	0	9.080	9.060	-	-	-	0	0	-	9.080	9.060	-	-	-	0	-	-0.44%
2017-02-09	0	9.120	9.120	9.160	9.120	9.120	1,500	13,680	9.1200	9.120	9.120	9.160	9.120	9.120	1,500	9.1200	0.22%
2017-02-08	0	9.100	9.110	9.140	-	-	0	0	-	9.100	9.110	9.140	-	-	0	-	1.34%
2017-02-07	0	8.980	8.280	-	-	-	0	0	-	8.980	8.280	-	-	-	0	-	0.45%
2017-02-06	0	8.940	8.280	-	-	-	0	0	-	8.940	8.280	-	-	-	0	-	0.00%
2017-02-03	0	8.940	8.900	-	8.890	8.940	2,000	17,805	8.9025	8.940	8.900	-	8.890	8.940	2,000	8.9025	-0.45%
2017-02-02	0	8.980	8.960	-	8.990	9.160	3,500	31,840	9.0971	8.980	8.960	-	8.990	9.160	3,500	9.0971	-2.18%
2017-02-01	0	9.180	8.280	-	-	-	0	0	-	9.180	8.280	-	-	-	0	-	-2.03%
2017-01-27	0	9.370	8.280	-	-	-	0	0	-	9.370	8.280	-	-	-	0	-	0.00%
2017-01-26	0	9.370	8.280	-	9.350	9.470	3,500	32,905	9.4014	9.370	8.280	-	9.350	9.470	3,500	9.4014	-0.32%
2017-01-25	0	9.400	8.280	-	9.490	9.510	120,000	1,140,000	9.5000	9.400	8.280	-	9.490	9.510	120,000	9.5000	-0.95%
2017-01-24	0	9.490	8.280	-	-	-	0	0	-	9.490	8.280	-	-	-	0	-	1.17%
2017-01-23	0	9.380	8.280	-	9.180	9.270	4,000	36,900	9.2250	9.380	8.280	-	9.180	9.270	4,000	9.2250	2.18%
2017-01-20	0	9.180	8.280	9.230	-	-	0	0	-	9.180	8.280	9.230	-	-	0	-	-0.22%
2017-01-19	0	9.200	8.280	-	-	-	0	0	-	9.200	8.280	-	-	-	0	-	-0.54%
2017-01-18	0	9.250	8.280	-	-	-	0	0	-	9.250	8.280	-	-	-	0	-	0.00%
2017-01-17	0	9.250	8.280	-	9.200	9.200	1,000	9,200	9.2000	9.250	8.280	-	9.200	9.200	1,000	9.2000	1.65%
2017-01-16	0	9.100	8.920	-	9.000	9.000	5,500	49,500	9.0000	9.100	8.920	-	9.000	9.000	5,500	9.0000	2.02%
2017-01-13	0	8.920	8.280	9.000	8.940	8.940	500	4,470	8.9400	8.920	8.280	9.000	8.940	8.940	500	8.9400	0.22%
2017-01-12	0	8.900	8.280	-	-	-	0	0	-	8.900	8.280	-	-	-	0	-	0.23%
2017-01-11	0	8.880	8.280	-	-	-	0	0	-	8.880	8.280	-	-	-	0	-	0.79%
2017-01-10	0	8.810	4.110	-	8.780	8.810	100,000	879,500	8.7950	8.810	4.110	-	8.780	8.810	100,000	8.7950	1.15%
2017-01-09	0	8.710	4.020	8.780	8.690	8.690	500	4,345	8.6900	8.710	4.020	8.780	8.690	8.690	500	8.6900	0.35%
2017-01-06	0	8.680	4.020	8.780	-	-	0	0	-	8.680	4.020	8.780	-	-	0	-	0.00%
2017-01-05	0	8.680	4.020	8.780	-	-	0	0	-	8.680	4.020	8.780	-	-	0	-	0.58%
2017-01-04	0	8.630	4.020	8.780	-	-	0	0	-	8.630	4.020	8.780	-	-	0	-	0.12%
2017-01-03	0	8.620	4.020	8.780	-	-	0	0	-	8.620	4.020	8.780	-	-	0	-	0.35%
2016-12-30	0	8.590	4.020	-	-	-	0	0	-	8.590	4.020	-	-	-	0	-	1.30%
2016-12-29	0	8.480	4.020	-	-	-	0	0	-	8.480	4.020	-	-	-	0	-	0.00%
2016-12-28	0	8.480	4.020	-	-	-	0	0	-	8.480	4.020	-	-	-	0	-	1.07%
2016-12-23	0	8.390	4.020	8.780	-	-	0	0	-	8.390	4.020	8.780	-	-	0	-	0.00%
2016-12-22	0	8.390	4.020	8.780	-	-	0	0	-	8.390	4.020	8.780	-	-	0	-	0.00%
2016-12-21	0	8.390	4.020	8.780	-	-	0	0	-	8.390	4.020	8.780	-	-	0	-	-0.36%
2016-12-20	0	8.420	4.020	8.500	-	-	0	0	-	8.420	4.020	8.500	-	-	0	-	0.36%
2016-12-19	0	8.390	4.020	8.500	-	-	0	0	-	8.390	4.020	8.500	-	-	0	-	0.84%
2016-12-16	0	8.320	4.020	8.500	-	-	0	0	-	8.320	4.020	8.500	-	-	0	-	-0.24%
2016-12-15	0	8.340	4.020	8.500	-	-	0	0	-	8.340	4.020	8.500	-	-	0	-	0.72%
2016-12-14	0	8.280	4.020	8.500	-	-	0	0	-	8.280	4.020	8.500	-	-	0	-	0.36%
2016-12-13	0	8.250	4.020	8.780	-	-	0	0	-	8.250	4.020	8.780	-	-	0	-	0.00%
2016-12-12	0	8.250	4.020	8.500	8.250	8.250	4,000	33,000	8.2500	8.250	4.020	8.500	8.250	8.250	4,000	8.2500	-0.84%
2016-12-09	0	8.320	4.020	8.500	-	-	0	0	-	8.320	4.020	8.500	-	-	0	-	0.00%
2016-12-08	0	8.320	4.020	8.500	8.320	8.320	2,000	16,640	8.3200	8.320	4.020	8.500	8.320	8.320	2,000	8.3200	0.60%
2016-12-07	0	8.270	4.020	8.500	-	-	0	0	-	8.270	4.020	8.500	-	-	0	-	0.36%
2016-12-06	0	8.240	4.020	8.500	-	-	0	0	-	8.240	4.020	8.500	-	-	0	-	0.00%
2016-12-05	0	8.240	4.020	8.780	-	-	0	0	-	8.240	4.020	8.780	-	-	0	-	0.61%
2016-12-02	0	8.190	4.020	8.780	-	-	0	0	-	8.190	4.020	8.780	-	-	0	-	-0.61%
2016-12-01	0	8.240	4.020	8.780	-	-	0	0	-	8.240	4.020	8.780	-	-	0	-	0.49%
2016-11-30	0	8.200	4.020	8.780	8.200	8.200	3,500	28,700	8.2000	8.200	4.020	8.780	8.200	8.200	3,500	8.2000	-0.61%
2016-11-29	0	8.250	4.020	8.780	8.280	8.280	2,000	16,560	8.2800	8.250	4.020	8.780	8.280	8.280	2,000	8.2800	-0.60%
2016-11-28	0	8.300	4.020	8.780	8.200	8.280	2,000	16,480	8.2400	8.300	4.020	8.780	8.200	8.280	2,000	8.2400	1.22%
2016-11-25	0	8.200	4.020	8.780	8.120	8.200	13,500	110,160	8.1600	8.200	4.020	8.780	8.120	8.200	13,500	8.1600	1.49%
2016-11-24	0	8.080	4.020	8.200	7.990	8.080	240,000	1,928,400	8.0350	8.080	4.020	8.200	7.990	8.080	240,000	8.0350	0.62%
2016-11-23	0	8.030	4.020	8.200	-	-	0	0	-	8.030	4.020	8.200	-	-	0	-	0.37%
2016-11-22	0	8.000	4.020	8.780	-	-	0	0	-	8.000	4.020	8.780	-	-	0	-	0.13%
2016-11-21	0	7.990	7.970	8.780	-	-	0	0	-	7.990	7.970	8.780	-	-	0	-	0.13%
2016-11-18	0	7.980	7.940	8.780	-	-	0	0	-	7.980	7.940	8.780	-	-	0	-	0.13%
2016-11-17	0	7.970	4.020	8.780	7.910	7.960	180,000	1,428,300	7.9350	7.970	4.020	8.780	7.910	7.960	180,000	7.9350	0.50%
2016-11-16	0	7.930	4.020	8.780	-	-	0	0	-	7.930	4.020	8.780	-	-	0	-	0.63%
2016-11-15	0	7.880	7.810	8.780	7.810	7.920	280,000	2,208,800	7.8886	7.880	7.810	8.780	7.810	7.920	280,000	7.8886	0.00%
2016-11-14	0	7.880	4.020	8.780	7.850	7.970	120,500	953,165	7.9101	7.880	4.020	8.780	7.850	7.970	120,500	7.9101	1.03%
2016-11-11	0	7.800	7.800	7.830	7.780	7.820	160,000	1,248,600	7.8038	7.800	7.800	7.830	7.780	7.820	160,000	7.8038	-1.76%
2016-11-10	0	7.940	4.020	8.780	-	-	0	0	-	7.940	4.020	8.780	-	-	0	-	0.00%
2016-11-09	0	7.940	4.020	8.780	7.820	7.980	523,500	4,136,235	7.9011	7.940	4.020	8.780	7.820	7.980	523,500	7.9011	-0.63%
2016-11-08	0	7.990	4.020	8.780	-	-	0	0	-	7.990	4.020	8.780	-	-	0	-	0.38%
2016-11-07	0	7.960	4.020	8.780	7.960	7.960	500	3,980	7.9600	7.960	4.020	8.780	7.960	7.960	500	7.9600	0.00%
2016-11-04	0	7.960	4.020	8.780	7.960	7.960	500	3,980	7.9600	7.960	4.020	8.780	7.960	7.960	500	7.9600	0.00%
2016-11-03	0	7.960	4.020	8.780	-	-	0	0	-	7.960	4.020	8.780	-	-	0	-	0.89%
2016-11-02	0	7.890	4.020	8.780	7.790	7.880	318,000	2,492,840	7.8391	7.890	4.020	8.780	7.790	7.880	318,000	7.8391	-0.25%
2016-11-01	0	7.910	4.020	8.780	7.910	7.910	6,000	47,460	7.9100	7.910	4.020	8.780	7.910	7.910	6,000	7.9100	-0.13%
2016-10-31	0	7.920	4.020	8.780	-	-	0	0	-	7.920	4.020	8.780	-	-	0	-	-0.88%
2016-10-28	0	7.990	4.020	8.780	-	-	0	0	-	7.990	4.020	8.780	-	-	0	-	0.00%
2016-10-27	0	7.990	4.020	8.780	7.950	8.000	120,000	957,000	7.9750	7.990	4.020	8.780	7.950	8.000	120,000	7.9750	0.25%
2016-10-26	0	7.970	4.020	8.780	7.970	7.970	1,000	7,970	7.9700	7.970	4.020	8.780	7.970	7.970	1,000	7.9700	-0.38%
2016-10-25	0	8.000	4.020	8.780	8.000	8.000	500	4,000	8.0000	8.000	4.020	8.780	8.000	8.000	500	8.0000	-0.50%
2016-10-24	0	8.040	8.010	8.780	-	-	0	0	-	8.040	8.010	8.780	-	-	0	-	0.00%
2016-10-20	0	8.040	4.020	8.780	-	-	0	0	-	8.040	4.020	8.780	-	-	0	-	0.00%
2016-10-19	0	8.040	4.020	8.780	-	-	0	0	-	8.040	4.020	8.780	-	-	0	-	0.12%
2016-10-18	0	8.030	4.020	8.780	-	-	0	0	-	8.030	4.020	8.780	-	-	0	-	0.00%
2016-10-17	0	8.030	4.020	8.780	-	-	0	0	-	8.030	4.020	8.780	-	-	0	-	-0.25%
2016-10-14	0	8.050	4.020	8.200	-	-	0	0	-	8.050	4.020	8.200	-	-	0	-	0.00%
2016-10-13	0	8.050	4.020	8.200	7.940	8.060	240,000	1,919,400	7.9975	8.050	4.020	8.200	7.940	8.060	240,000	7.9975	1.00%
2016-10-12	0	7.970	4.020	8.200	-	-	0	0	-	7.970	4.020	8.200	-	-	0	-	-1.12%
2016-10-11	0	8.060	4.020	8.200	-	-	0	0	-	8.060	4.020	8.200	-	-	0	-	-0.12%
2016-10-07	0	8.070	4.020	8.200	-	-	0	0	-	8.070	4.020	8.200	-	-	0	-	0.00%
2016-10-06	0	8.070	4.020	8.200	-	-	0	0	-	8.070	4.020	8.200	-	-	0	-	0.12%
2016-10-05	0	8.060	4.020	8.200	-	-	0	0	-	8.060	4.020	8.200	-	-	0	-	0.00%
2016-10-04	0	8.060	4.020	8.200	-	-	0	0	-	8.060	4.020	8.200	-	-	0	-	0.25%
2016-10-03	0	8.040	4.020	8.200	8.010	8.010	2,000	16,020	8.0100	8.040	4.020	8.200	8.010	8.010	2,000	8.0100	0.50%
2016-09-30	0	8.000	4.020	8.100	8.000	8.000	500	4,000	8.0000	8.000	4.020	8.100	8.000	8.000	500	8.0000	-0.50%
2016-09-29	0	8.040	4.020	8.100	-	-	0	0	-	8.040	4.020	8.100	-	-	0	-	0.25%
2016-09-28	0	8.020	8.000	8.100	-	-	0	0	-	8.020	8.000	8.100	-	-	0	-	0.25%
2016-09-27	0	8.000	4.020	8.100	-	-	0	0	-	8.000	4.020	8.100	-	-	0	-	0.00%
2016-09-26	0	8.000	4.020	8.100	-	-	0	0	-	8.000	4.020	8.100	-	-	0	-	0.13%
2016-09-23	0	7.990	7.980	8.780	-	-	0	0	-	7.990	7.980	8.780	-	-	0	-	0.00%
2016-09-22	0	7.990	7.980	8.780	-	-	0	0	-	7.990	7.980	8.780	-	-	0	-	0.00%
2016-09-21	0	7.990	4.020	8.780	-	-	0	0	-	7.990	4.020	8.780	-	-	0	-	0.13%
2016-09-20	0	7.980	7.950	8.780	-	-	0	0	-	7.980	7.950	8.780	-	-	0	-	0.13%
2016-09-19	0	7.970	7.960	8.000	-	-	0	0	-	7.970	7.960	8.000	-	-	0	-	0.38%
2016-09-15	0	7.940	4.020	8.200	-	-	0	0	-	7.940	4.020	8.200	-	-	0	-	-0.25%
2016-09-14	0	7.960	4.020	8.200	-	-	0	0	-	7.960	4.020	8.200	-	-	0	-	-1.00%
2016-09-13	0	8.040	4.020	8.780	-	-	0	0	-	8.040	4.020	8.780	-	-	0	-	1.64%
2016-09-12	0	7.910	4.020	8.780	7.860	7.860	12,000	94,320	7.8600	7.910	4.020	8.780	7.860	7.860	12,000	7.8600	-0.38%
2016-09-09	0	7.940	7.860	8.200	-	-	0	0	-	7.940	7.860	8.200	-	-	0	-	-0.25%
2016-09-08	0	7.960	4.020	8.200	-	-	0	0	-	7.960	4.020	8.200	-	-	0	-	0.00%
2016-09-07	0	7.960	4.020	8.200	7.970	7.970	3,500	27,895	7.9700	7.960	4.020	8.200	7.970	7.970	3,500	7.9700	1.02%
2016-09-06	0	7.880	4.020	8.200	-	-	0	0	-	7.880	4.020	8.200	-	-	0	-	0.00%
2016-09-05	0	7.880	4.020	8.200	-	-	0	0	-	7.880	4.020	8.200	-	-	0	-	0.51%
2016-09-02	0	7.840	4.020	8.780	-	-	0	0	-	7.840	4.020	8.780	-	-	0	-	0.00%
2016-09-01	0	7.840	4.020	8.780	-	-	0	0	-	7.840	4.020	8.780	-	-	0	-	0.13%
2016-08-31	0	7.830	4.020	8.780	-	-	0	0	-	7.830	4.020	8.780	-	-	0	-	0.00%
2016-08-30	0	7.830	4.020	8.780	7.830	7.830	1,000	7,830	7.8300	7.830	4.020	8.780	7.830	7.830	1,000	7.8300	0.00%
2016-08-29	0	7.830	4.020	8.780	7.830	7.830	1,000	7,830	7.8300	7.830	4.020	8.780	7.830	7.830	1,000	7.8300	0.00%
2016-08-26	0	7.830	4.020	7.830	-	-	0	0	-	7.830	4.020	7.830	-	-	0	-	-0.63%
2016-08-25	0	7.880	4.020	8.780	-	-	0	0	-	7.880	4.020	8.780	-	-	0	-	0.00%
2016-08-24	0	7.880	4.020	8.780	-	-	0	0	-	7.880	4.020	8.780	-	-	0	-	-0.38%
2016-08-23	0	7.910	4.020	8.780	-	-	0	0	-	7.910	4.020	8.780	-	-	0	-	0.00%
2016-08-22	0	7.910	4.020	8.780	-	-	0	0	-	7.910	4.020	8.780	-	-	0	-	0.00%
2016-08-19	0	7.910	4.020	8.000	-	-	0	0	-	7.910	4.020	8.000	-	-	0	-	-0.38%
2016-08-18	0	7.940	7.890	8.780	7.940	7.940	500	3,970	7.9400	7.940	7.890	8.780	7.940	7.940	500	7.9400	-0.25%
2016-08-17	0	7.960	4.020	8.780	-	-	0	0	-	7.960	4.020	8.780	-	-	0	-	0.00%
2016-08-16	0	7.960	4.020	8.780	-	-	0	0	-	7.960	4.020	8.780	-	-	0	-	-0.13%
2016-08-15	0	7.970	4.020	8.780	-	-	0	0	-	7.970	4.020	8.780	-	-	0	-	-0.38%
2016-08-12	0	8.000	4.020	8.780	-	-	0	0	-	8.000	4.020	8.780	-	-	0	-	0.50%
2016-08-11	0	7.960	7.920	8.780	-	-	0	0	-	7.960	7.920	8.780	-	-	0	-	0.00%
2016-08-10	0	7.960	4.020	8.780	-	-	0	0	-	7.960	4.020	8.780	-	-	0	-	0.00%
2016-08-09	0	7.960	4.020	8.780	-	-	0	0	-	7.960	4.020	8.780	-	-	0	-	0.00%
2016-08-08	0	7.960	4.020	8.780	-	-	0	0	-	7.960	4.020	8.780	-	-	0	-	-1.36%
2016-08-05	0	8.070	4.020	8.780	-	-	0	0	-	8.070	4.020	8.780	-	-	0	-	1.38%
2016-08-04	0	7.960	4.020	8.780	-	-	0	0	-	7.960	4.020	8.780	-	-	0	-	0.00%
2016-08-03	0	7.960	4.020	8.780	-	-	0	0	-	7.960	4.020	8.780	-	-	0	-	0.76%
2016-08-01	0	7.900	4.020	8.780	-	-	0	0	-	7.900	4.020	8.780	-	-	0	-	0.00%
2016-07-29	0	7.900	4.020	8.550	-	-	0	0	-	7.900	4.020	8.550	-	-	0	-	0.00%
2016-07-28	0	7.900	4.470	8.780	-	-	0	0	-	7.900	4.470	8.780	-	-	0	-	0.00%
2016-07-27	0	7.900	7.900	8.780	7.900	7.900	500	3,950	7.9000	7.900	7.900	8.780	7.900	7.900	500	7.9000	-0.50%
2016-07-26	0	7.940	4.470	8.350	-	-	0	0	-	7.940	4.470	8.350	-	-	0	-	0.00%
2016-07-25	0	7.940	4.470	8.350	-	-	0	0	-	7.940	4.470	8.350	-	-	0	-	-0.25%
2016-07-22	0	7.960	7.900	8.200	-	-	0	0	-	7.960	7.900	8.200	-	-	0	-	-0.25%
2016-07-21	0	7.980	4.470	8.350	-	-	0	0	-	7.980	4.470	8.350	-	-	0	-	-0.13%
2016-07-20	0	7.990	4.470	8.780	8.080	8.080	2,000	16,160	8.0800	7.990	4.470	8.780	8.080	8.080	2,000	8.0800	-0.37%
2016-07-19	0	8.020	4.470	8.080	-	-	0	0	-	8.020	4.470	8.080	-	-	0	-	0.00%
2016-07-18	0	8.020	8.010	8.060	8.020	8.020	500	4,010	8.0200	8.020	8.010	8.060	8.020	8.020	500	8.0200	1.01%
2016-07-15	0	7.940	6.470	8.020	-	-	0	0	-	7.940	6.470	8.020	-	-	0	-	0.00%
2016-07-14	0	7.940	6.470	8.020	-	-	0	0	-	7.940	6.470	8.020	-	-	0	-	0.13%
2016-07-13	0	7.930	6.470	8.020	-	-	0	0	-	7.930	6.470	8.020	-	-	0	-	0.00%
2016-07-12	0	7.930	6.470	8.020	-	-	0	0	-	7.930	6.470	8.020	-	-	0	-	0.51%
2016-07-11	0	7.890	6.470	8.780	-	-	0	0	-	7.890	6.470	8.780	-	-	0	-	-0.38%
2016-07-08	0	7.920	7.000	8.780	-	-	0	0	-	7.920	7.000	8.780	-	-	0	-	0.00%
2016-07-07	0	7.920	6.470	-	-	-	0	0	-	7.920	6.470	-	-	-	0	-	0.13%
2016-07-06	0	7.910	6.580	-	-	-	0	0	-	7.910	6.580	-	-	-	0	-	-0.38%
2016-07-05	0	7.940	6.580	-	-	-	0	0	-	7.940	6.580	-	-	-	0	-	0.00%
2016-07-04	0	7.940	6.580	-	7.920	7.920	1,000	7,920	7.9200	7.940	6.580	-	7.920	7.920	1,000	7.9200	0.76%
2016-06-30	0	7.880	7.880	7.920	-	-	0	0	-	7.880	7.880	7.920	-	-	0	-	0.90%
2016-06-29	0	7.810	6.580	-	-	-	0	0	-	7.810	6.580	-	-	-	0	-	0.51%
2016-06-28	0	7.770	6.580	-	-	-	0	0	-	7.770	6.580	-	-	-	0	-	1.04%
2016-06-27	0	7.690	6.580	-	7.690	7.720	120,000	924,600	7.7050	7.690	6.580	-	7.690	7.720	120,000	7.7050	2.67%
2016-06-24	0	7.490	7.420	7.920	7.440	7.480	273,000	2,036,885	7.4611	7.490	7.420	7.920	7.440	7.480	273,000	7.4611	-2.09%
2016-06-23	0	7.650	7.650	7.690	-	-	0	0	-	7.650	7.650	7.690	-	-	0	-	0.13%
2016-06-22	0	7.640	7.620	7.660	-	-	0	0	-	7.640	7.620	7.660	-	-	0	-	0.00%
2016-06-21	0	7.640	7.620	7.660	-	-	0	0	-	7.640	7.620	7.660	-	-	0	-	0.00%
2016-06-20	0	7.640	7.480	7.920	7.640	7.640	5,000	38,200	7.6400	7.640	7.480	7.920	7.640	7.640	5,000	7.6400	-1.29%
2016-06-17	0	7.740	7.480	7.940	-	-	0	0	-	7.740	7.480	7.940	-	-	0	-	0.26%
2016-06-16	0	7.720	7.480	7.940	-	-	0	0	-	7.720	7.480	7.940	-	-	0	-	-0.26%
2016-06-15	0	7.740	7.480	7.940	7.740	7.740	3,500	27,090	7.7400	7.740	7.480	7.940	7.740	7.740	3,500	7.7400	0.26%
2016-06-14	0	7.720	4.020	7.940	-	-	0	0	-	7.720	4.020	7.940	-	-	0	-	0.00%
2016-06-13	0	7.720	7.280	7.940	-	-	0	0	-	7.720	7.280	7.940	-	-	0	-	0.26%
2016-06-10	0	7.700	7.280	8.000	-	-	0	0	-	7.700	7.280	8.000	-	-	0	-	-0.65%
2016-06-08	0	7.750	7.730	7.770	-	-	0	0	-	7.750	7.730	7.770	-	-	0	-	0.00%
2016-06-07	0	7.750	7.280	8.000	-	-	0	0	-	7.750	7.280	8.000	-	-	0	-	0.00%
2016-06-06	0	7.750	7.280	8.000	7.750	7.750	6,000	46,500	7.7500	7.750	7.280	8.000	7.750	7.750	6,000	7.7500	-1.15%
2016-06-03	0	7.840	7.840	7.880	7.840	7.840	500	3,920	7.8400	7.840	7.840	7.880	7.840	7.840	500	7.8400	0.77%
2016-06-02	0	7.780	7.280	7.900	-	-	0	0	-	7.780	7.280	7.900	-	-	0	-	0.52%
2016-06-01	0	7.740	4.020	7.900	-	-	0	0	-	7.740	4.020	7.900	-	-	0	-	0.00%
2016-05-31	0	7.740	7.730	7.770	-	-	0	0	-	7.740	7.730	7.770	-	-	0	-	0.00%
2016-05-30	0	7.740	7.720	7.760	-	-	0	0	-	7.740	7.720	7.760	-	-	0	-	0.00%
2016-05-27	0	7.740	7.500	7.800	7.700	7.700	6,000	46,200	7.7000	7.740	7.500	7.800	7.700	7.700	6,000	7.7000	1.31%
2016-05-26	0	7.640	7.630	7.670	7.640	7.640	500	3,820	7.6400	7.640	7.630	7.670	7.640	7.640	500	7.6400	0.13%
2016-05-25	0	7.630	7.500	-	-	-	0	0	-	7.630	7.500	-	-	-	0	-	-0.26%
2016-05-24	0	7.650	7.500	-	-	-	0	0	-	7.650	7.500	-	-	-	0	-	0.00%
2016-05-23	0	7.650	7.610	7.650	-	-	0	0	-	7.650	7.610	7.650	-	-	0	-	0.00%
2016-05-20	0	7.650	7.600	7.640	-	-	0	0	-	7.650	7.600	7.640	-	-	0	-	0.00%
2016-05-19	0	7.650	7.640	7.680	-	-	0	0	-	7.650	7.640	7.680	-	-	0	-	0.66%
2016-05-18	0	7.600	7.600	7.640	7.490	7.490	20,000	149,800	7.4900	7.600	7.600	7.640	7.490	7.490	20,000	7.4900	0.26%
2016-05-17	0	7.580	7.540	7.580	7.620	7.620	7,000	53,340	7.6200	7.580	7.540	7.580	7.620	7.620	7,000	7.6200	1.34%
2016-05-16	0	7.480	7.480	7.520	-	-	0	0	-	7.480	7.480	7.520	-	-	0	-	0.81%
2016-05-13	0	7.420	7.380	7.420	-	-	0	0	-	7.420	7.380	7.420	-	-	0	-	-0.80%
2016-05-12	0	7.480	7.460	7.500	7.480	7.480	3,000	22,440	7.4800	7.480	7.460	7.500	7.480	7.480	3,000	7.4800	0.00%
2016-05-11	0	7.480	7.470	7.510	7.450	7.480	120,000	895,800	7.4650	7.480	7.470	7.510	7.450	7.480	120,000	7.4650	-0.66%
2016-05-10	0	7.530	7.530	7.570	-	-	0	0	-	7.530	7.530	7.570	-	-	0	-	0.27%
2016-05-09	0	7.510	7.510	7.550	-	-	0	0	-	7.510	7.510	7.550	-	-	0	-	0.40%
2016-05-06	0	7.480	7.450	7.490	-	-	0	0	-	7.480	7.450	7.490	-	-	0	-	0.00%
2016-05-05	0	7.480	7.480	7.520	-	-	0	0	-	7.480	7.480	7.520	-	-	0	-	1.08%
2016-05-04	0	7.400	7.390	7.430	-	-	0	0	-	7.400	7.390	7.430	-	-	0	-	0.00%
2016-05-03	0	7.400	7.390	7.430	-	-	0	0	-	7.400	7.390	7.430	-	-	0	-	2.64%
2016-04-29	0	7.210	7.180	7.220	-	-	0	0	-	7.210	7.180	7.220	-	-	0	-	-1.64%
2016-04-28	0	7.330	7.280	7.320	-	-	0	0	-	7.330	7.280	7.320	-	-	0	-	-0.41%
2016-04-27	0	7.360	7.320	7.360	-	-	0	0	-	7.360	7.320	7.360	-	-	0	-	-0.94%
2016-04-26	0	7.430	7.380	7.420	7.430	7.430	2,000	14,860	7.4300	7.430	7.380	7.420	7.430	7.430	2,000	7.4300	-0.40%
2016-04-25	0	7.460	7.430	7.470	-	-	0	0	-	7.460	7.430	7.470	-	-	0	-	0.00%
2016-04-22	0	7.460	7.420	7.460	-	-	0	0	-	7.460	7.420	7.460	-	-	0	-	-0.27%
2016-04-21	0	7.480	7.450	7.490	-	-	0	0	-	7.480	7.450	7.490	-	-	0	-	0.00%
2016-04-20	0	7.480	7.470	7.510	-	-	0	0	-	7.480	7.470	7.510	-	-	0	-	0.00%
2016-04-19	0	7.480	7.440	7.480	-	-	0	0	-	7.480	7.440	7.480	-	-	0	-	-0.80%
2016-04-18	0	7.540	7.500	7.540	-	-	0	0	-	7.540	7.500	7.540	-	-	0	-	-0.66%
2016-04-15	0	7.590	7.590	7.630	-	-	0	0	-	7.590	7.590	7.630	-	-	0	-	0.13%
2016-04-14	0	7.580	7.580	7.620	-	-	0	0	-	7.580	7.580	7.620	-	-	0	-	0.13%
2016-04-13	0	7.570	7.570	7.610	-	-	0	0	-	7.570	7.570	7.610	-	-	0	-	0.26%
2016-04-12	0	7.550	7.550	7.590	-	-	0	0	-	7.550	7.550	7.590	-	-	0	-	0.40%
2016-04-11	0	7.520	7.530	7.570	7.520	7.520	3,000	22,560	7.5200	7.520	7.530	7.570	7.520	7.520	3,000	7.5200	-0.27%
2016-04-08	0	7.540	7.530	7.570	-	-	0	0	-	7.540	7.530	7.570	-	-	0	-	0.00%
2016-04-07	0	7.540	7.540	7.580	-	-	0	0	-	7.540	7.540	7.580	-	-	0	-	0.67%
2016-04-06	0	7.490	7.470	7.510	-	-	0	0	-	7.490	7.470	7.510	-	-	0	-	0.00%
2016-04-05	0	7.490	7.490	7.530	-	-	0	0	-	7.490	7.490	7.530	-	-	0	-	2.32%
2016-04-01	0	7.320	7.290	7.320	-	-	0	0	-	7.320	7.290	7.320	-	-	0	-	-0.41%
2016-03-31	0	7.350	7.350	7.390	-	-	0	0	-	7.350	7.350	7.390	-	-	0	-	0.27%
2016-03-30	0	7.330	7.330	7.370	7.320	7.320	1,000	7,320	7.3200	7.330	7.330	7.370	7.320	7.320	1,000	7.3200	0.00%
2016-03-29	0	7.330	7.290	7.330	-	-	0	0	-	7.330	7.290	7.330	-	-	0	-	-1.35%
2016-03-24	0	7.430	7.410	7.440	-	-	0	0	-	7.430	7.410	7.440	-	-	0	-	0.00%
2016-03-23	0	7.430	7.390	7.430	7.500	7.500	500	3,750	7.5000	7.430	7.390	7.430	7.500	7.500	500	7.5000	-0.80%
2016-03-22	0	7.490	7.450	7.490	-	-	0	0	-	7.490	7.450	7.490	-	-	0	-	-1.06%
2016-03-21	0	7.570	7.530	7.570	7.580	7.580	2,000	15,160	7.5800	7.570	7.530	7.570	7.580	7.580	2,000	7.5800	-1.17%
2016-03-18	0	7.660	7.650	7.690	-	-	0	0	-	7.660	7.650	7.690	-	-	0	-	0.00%
2016-03-17	0	7.660	7.660	7.700	-	-	0	0	-	7.660	7.660	7.700	-	-	0	-	1.06%
2016-03-16	0	7.580	7.540	7.580	-	-	0	0	-	7.580	7.540	7.580	-	-	0	-	-0.39%
2016-03-15	0	7.610	7.580	7.620	-	-	0	0	-	7.610	7.580	7.620	-	-	0	-	0.00%
2016-03-14	0	7.610	7.570	7.610	-	-	0	0	-	7.610	7.570	7.610	-	-	0	-	-0.13%
2016-03-11	0	7.620	7.620	7.660	-	-	0	0	-	7.620	7.620	7.660	-	-	0	-	0.26%
2016-03-10	0	7.600	7.600	7.640	-	-	0	0	-	7.600	7.600	7.640	-	-	0	-	0.53%
2016-03-09	0	7.560	7.550	7.590	-	-	0	0	-	7.560	7.550	7.590	-	-	0	-	0.00%
2016-03-08	0	7.560	7.540	7.580	-	-	0	0	-	7.560	7.540	7.580	-	-	0	-	0.00%
2016-03-07	0	7.560	7.520	7.560	-	-	0	0	-	7.560	7.520	7.560	-	-	0	-	-0.53%
2016-03-04	0	7.600	7.570	7.610	-	-	0	0	-	7.600	7.570	7.610	-	-	0	-	0.00%
2016-03-03	0	7.600	7.560	7.600	7.600	7.600	2,000	15,200	7.6000	7.600	7.560	7.600	7.600	7.600	2,000	7.6000	0.00%
2016-03-02	0	7.600	7.570	7.610	7.600	7.650	5,500	41,925	7.6227	7.600	7.570	7.610	7.600	7.650	5,500	7.6227	-0.65%
2016-03-01	0	7.650	7.610	7.650	-	-	0	0	-	7.650	7.610	7.650	-	-	0	-	-0.52%
2016-02-29	0	7.690	7.650	7.690	-	-	0	0	-	7.690	7.650	7.690	-	-	0	-	-1.03%
2016-02-26	0	7.770	7.770	7.810	-	-	0	0	-	7.770	7.770	7.810	-	-	0	-	0.65%
2016-02-25	0	7.720	7.680	7.720	-	-	0	0	-	7.720	7.680	7.720	-	-	0	-	-0.13%
2016-02-24	0	7.730	7.710	7.750	-	-	0	0	-	7.730	7.710	7.750	-	-	0	-	0.00%
2016-02-23	0	7.730	7.730	7.770	7.680	7.680	8,000	61,440	7.6800	7.730	7.730	7.770	7.680	7.680	8,000	7.6800	0.00%
2016-02-22	0	7.730	7.690	7.730	7.800	7.800	16,000	124,800	7.8000	7.730	7.690	7.730	7.800	7.800	16,000	7.8000	0.00%
2016-02-19	0	7.730	7.720	7.760	-	-	0	0	-	7.730	7.720	7.760	-	-	0	-	0.00%
2016-02-18	0	7.730	7.710	7.750	-	-	0	0	-	7.730	7.710	7.750	-	-	0	-	0.00%
2016-02-17	0	7.730	7.700	7.740	-	-	0	0	-	7.730	7.700	7.740	-	-	0	-	0.00%
2016-02-16	0	7.730	7.690	7.740	-	-	0	0	-	7.730	7.690	7.740	-	-	0	-	0.00%
2016-02-15	0	7.730	7.730	7.770	-	-	0	0	-	7.730	7.730	7.770	-	-	0	-	1.71%
2016-02-12	0	7.600	7.550	7.590	-	-	0	0	-	7.600	7.550	7.590	-	-	0	-	-1.81%
2016-02-11	0	7.740	7.700	7.740	-	-	0	0	-	7.740	7.700	7.740	-	-	0	-	-0.13%
2016-02-05	0	7.750	7.750	7.790	7.720	7.720	19,000	146,680	7.7200	7.750	7.750	7.790	7.720	7.720	19,000	7.7200	0.26%
2016-02-04	0	7.730	7.690	7.730	-	-	0	0	-	7.730	7.690	7.730	-	-	0	-	-0.13%
2016-02-03	0	7.740	7.700	7.740	-	-	0	0	-	7.740	7.700	7.740	-	-	0	-	-0.13%
2016-02-02	0	7.750	7.710	7.750	7.750	7.750	2,000	15,500	7.7500	7.750	7.710	7.750	7.750	7.750	2,000	7.7500	1.04%
2016-02-01	0	7.670	7.630	7.670	-	-	0	0	-	7.670	7.630	7.670	-	-	0	-	-0.65%
2016-01-29	0	7.720	7.720	7.760	-	-	0	0	-	7.720	7.720	7.760	-	-	0	-	0.26%
2016-01-28	0	7.700	7.660	7.700	-	-	0	0	-	7.700	7.660	7.700	-	-	0	-	-0.39%
2016-01-27	0	7.730	7.690	7.730	-	-	0	0	-	7.730	7.690	7.730	-	-	0	-	-0.39%
2016-01-26	0	7.760	7.720	7.760	-	-	0	0	-	7.760	7.720	7.760	-	-	0	-	-0.13%
2016-01-25	0	7.770	7.730	7.770	-	-	0	0	-	7.770	7.730	7.770	-	-	0	-	-0.77%
2016-01-22	0	7.830	7.830	7.880	7.820	7.820	500	3,910	7.8200	7.830	7.830	7.880	7.820	7.820	500	7.8200	0.64%
2016-01-21	0	7.780	7.740	7.780	-	-	0	0	-	7.780	7.740	7.780	-	-	0	-	-0.26%
2016-01-20	0	7.800	7.760	7.800	-	-	0	0	-	7.800	7.760	7.800	-	-	0	-	-0.13%
2016-01-19	0	7.810	7.810	7.850	-	-	0	0	-	7.810	7.810	7.850	-	-	0	-	0.51%
2016-01-18	0	7.770	7.750	7.790	-	-	0	0	-	7.770	7.750	7.790	-	-	0	-	0.00%
2016-01-15	0	7.770	7.740	7.780	-	-	0	0	-	7.770	7.740	7.780	-	-	0	-	0.00%
2016-01-14	0	7.770	7.770	7.810	-	-	0	0	-	7.770	7.770	7.810	-	-	0	-	0.13%
2016-01-13	0	7.760	7.740	7.780	-	-	0	0	-	7.760	7.740	7.780	-	-	0	-	0.00%
2016-01-12	0	7.760	7.720	7.760	-	-	0	0	-	7.760	7.720	7.760	-	-	0	-	-0.51%
2016-01-11	0	7.800	7.760	7.800	7.800	7.800	7,000	54,600	7.8000	7.800	7.760	7.800	7.800	7.800	7,000	7.8000	0.00%
2016-01-08	0	7.800	7.800	7.840	-	-	0	0	-	7.800	7.800	7.840	-	-	0	-	0.39%
2016-01-07	0	7.770	7.760	7.800	7.770	7.770	1,000	7,770	7.7700	7.770	7.760	7.800	7.770	7.770	1,000	7.7700	-0.13%
2016-01-06	0	7.780	7.780	7.820	-	-	0	0	-	7.780	7.780	7.820	-	-	0	-	0.26%
2016-01-05	0	7.760	7.720	7.760	7.760	7.760	20,000	155,200	7.7600	7.760	7.720	7.760	7.760	7.760	20,000	7.7600	0.52%
2016-01-04	0	7.720	7.720	7.760	-	-	0	0	-	7.720	7.720	7.760	-	-	0	-	0.13%
2015-12-31	0	7.710	6.880	8.000	7.720	7.720	500	3,860	7.7200	7.710	6.880	8.000	7.720	7.720	500	7.7200	0.26%
2015-12-30	0	7.690	7.690	7.730	-	-	0	0	-	7.690	7.690	7.730	-	-	0	-	0.13%
2015-12-29	0	7.680	7.680	7.720	-	-	0	0	-	7.680	7.680	7.720	-	-	0	-	0.13%
2015-12-28	0	7.670	7.640	7.680	-	-	0	0	-	7.670	7.640	7.680	-	-	0	-	0.00%
2015-12-24	0	7.670	6.880	7.980	-	-	0	0	-	7.670	6.880	7.980	-	-	0	-	0.00%
2015-12-23	0	7.670	7.630	7.670	-	-	0	0	-	7.670	7.630	7.670	-	-	0	-	-0.26%
2015-12-22	0	7.690	7.670	7.710	-	-	0	0	-	7.690	7.670	7.710	-	-	0	-	0.00%
2015-12-21	0	7.690	7.690	7.730	-	-	0	0	-	7.690	7.690	7.730	-	-	0	-	0.52%
2015-12-18	0	7.650	7.610	7.650	-	-	0	0	-	7.650	7.610	7.650	-	-	0	-	-0.13%
2015-12-17	0	7.660	7.620	7.660	-	-	0	0	-	7.660	7.620	7.660	-	-	0	-	-0.52%
2015-12-16	0	7.700	7.710	7.750	-	-	0	0	-	7.700	7.710	7.750	-	-	0	-	0.65%
2015-12-15	0	7.650	7.620	7.660	-	-	0	0	-	7.650	7.620	7.660	-	-	0	-	-0.13%
2015-12-14	0	7.660	7.630	7.670	-	-	0	0	-	7.660	7.630	7.670	-	-	0	-	0.00%
2015-12-11	0	7.660	7.610	7.650	-	-	0	0	-	7.660	7.610	7.650	-	-	0	-	-0.78%
2015-12-10	0	7.720	7.690	7.730	-	-	0	0	-	7.720	7.690	7.730	-	-	0	-	0.00%
2015-12-09	0	7.720	7.700	7.740	-	-	0	0	-	7.720	7.700	7.740	-	-	0	-	0.00%
2015-12-08	0	7.720	7.720	7.760	7.690	7.720	22,000	169,240	7.6927	7.720	7.720	7.760	7.690	7.720	22,000	7.6927	-0.52%
2015-12-07	0	7.760	7.720	7.760	-	-	0	0	-	7.760	7.720	7.760	-	-	0	-	0.00%
2015-12-04	0	7.760	7.720	7.760	-	-	0	0	-	7.760	7.720	7.760	-	-	0	-	-0.64%
2015-12-03	0	7.810	7.810	7.850	-	-	0	0	-	7.810	7.810	7.850	-	-	0	-	0.13%
2015-12-02	0	7.800	7.790	7.830	-	-	0	0	-	7.800	7.790	7.830	-	-	0	-	0.00%
2015-12-01	0	7.800	7.800	7.840	-	-	0	0	-	7.800	7.800	7.840	-	-	0	-	0.78%
2015-11-30	0	7.740	7.700	7.740	-	-	0	0	-	7.740	7.700	7.740	-	-	0	-	-0.64%
2015-11-27	0	7.790	7.790	7.830	-	-	0	0	-	7.790	7.790	7.830	-	-	0	-	0.26%
2015-11-26	0	7.770	7.750	7.790	-	-	0	0	-	7.770	7.750	7.790	-	-	0	-	0.00%
2015-11-25	0	7.770	7.750	7.790	-	-	0	0	-	7.770	7.750	7.790	-	-	0	-	0.00%
2015-11-24	0	7.770	7.770	7.810	7.770	7.770	3,000	23,310	7.7700	7.770	7.770	7.810	7.770	7.770	3,000	7.7700	-0.64%
2015-11-23	0	7.820	7.780	7.820	7.820	7.820	6,000	46,920	7.8200	7.820	7.780	7.820	7.820	7.820	6,000	7.8200	1.43%
2015-11-20	0	7.710	7.710	7.750	7.700	7.700	10,000	77,000	7.7000	7.710	7.710	7.750	7.700	7.700	10,000	7.7000	0.78%
2015-11-19	0	7.650	7.650	7.690	-	-	0	0	-	7.650	7.650	7.690	-	-	0	-	0.79%
2015-11-18	0	7.590	7.590	7.630	-	-	0	0	-	7.590	7.590	7.630	-	-	0	-	0.00%
2015-11-17	0	7.590	7.540	7.580	7.590	7.590	10,000	75,900	7.5900	7.590	7.540	7.580	7.590	7.590	10,000	7.5900	1.07%
2015-11-16	0	7.510	7.510	7.550	-	-	0	0	-	7.510	7.510	7.550	-	-	0	-	0.67%
2015-11-13	0	7.460	7.440	7.480	-	-	0	0	-	7.460	7.440	7.480	-	-	0	-	0.00%
2015-11-12	0	7.460	7.460	7.500	-	-	0	0	-	7.460	7.460	7.500	-	-	0	-	0.40%
2015-11-11	0	7.430	7.390	7.430	-	-	0	0	-	7.430	7.390	7.430	-	-	0	-	-0.40%
2015-11-10	0	7.460	7.460	7.500	-	-	0	0	-	7.460	7.460	7.500	-	-	0	-	0.40%
2015-11-09	0	7.430	7.430	7.470	7.310	7.360	6,500	47,615	7.3254	7.430	7.430	7.470	7.310	7.360	6,500	7.3254	-1.59%
2015-11-06	0	7.550	7.510	7.550	-	-	0	0	-	7.550	7.510	7.550	-	-	0	-	-0.26%
2015-11-05	0	7.570	7.570	7.610	-	-	0	0	-	7.570	7.570	7.610	-	-	0	-	0.00%
2015-11-04	0	7.570	7.570	7.610	7.570	7.600	5,500	41,650	7.5727	7.570	7.570	7.610	7.570	7.600	5,500	7.5727	-1.43%
2015-11-03	0	7.680	7.680	7.720	-	-	0	0	-	7.680	7.680	7.720	-	-	0	-	0.13%
2015-11-02	0	7.670	7.640	7.680	7.670	7.670	1,000	7,670	7.6700	7.670	7.640	7.680	7.670	7.670	1,000	7.6700	0.00%
2015-10-30	0	7.670	7.660	7.700	7.670	7.670	500	3,835	7.6700	7.670	7.660	7.700	7.670	7.670	500	7.6700	-0.78%
2015-10-29	0	7.730	7.690	7.730	-	-	0	0	-	7.730	7.690	7.730	-	-	0	-	-0.13%
2015-10-28	0	7.740	7.690	7.730	-	-	0	0	-	7.740	7.690	7.730	-	-	0	-	0.00%
2015-10-27	0	7.740	7.710	7.750	-	-	0	0	-	7.740	7.710	7.750	-	-	0	-	-0.90%
2015-10-26	0	7.810	7.770	7.810	7.810	7.850	1,500	11,735	7.8233	7.810	7.770	7.810	7.810	7.850	1,500	7.8233	-0.89%
2015-10-23	0	7.880	7.880	7.920	-	-	0	0	-	7.880	7.880	7.920	-	-	0	-	0.90%
2015-10-22	0	7.810	7.770	7.810	-	-	0	0	-	7.810	7.770	7.810	-	-	0	-	-0.64%
2015-10-20	0	7.860	7.840	7.880	-	-	0	0	-	7.860	7.840	7.880	-	-	0	-	0.00%
2015-10-19	0	7.860	7.820	7.860	-	-	0	0	-	7.860	7.820	7.860	-	-	0	-	-0.25%
2015-10-16	0	7.880	7.840	7.880	-	-	0	0	-	7.880	7.840	7.880	-	-	0	-	-0.38%
2015-10-15	0	7.910	7.870	7.910	-	-	0	0	-	7.910	7.870	7.910	-	-	0	-	-1.49%
2015-10-14	0	8.030	7.980	8.030	-	-	0	0	-	8.030	7.980	8.030	-	-	0	-	-1.11%
2015-10-13	0	8.120	8.080	8.120	8.180	8.180	5,000	40,900	8.1800	8.120	8.080	8.120	8.180	8.180	5,000	8.1800	0.37%
2015-10-12	0	8.090	8.090	8.130	8.090	8.090	1,000	8,090	8.0900	8.090	8.090	8.130	8.090	8.090	1,000	8.0900	-0.49%
2015-10-09	0	8.130	8.110	8.150	-	-	0	0	-	8.130	8.110	8.150	-	-	0	-	0.00%
2015-10-08	0	8.130	8.090	8.130	-	-	0	0	-	8.130	8.090	8.130	-	-	0	-	-0.49%
2015-10-07	0	8.170	8.130	8.170	8.210	8.210	5,000	41,050	8.2100	8.170	8.130	8.170	8.210	8.210	5,000	8.2100	-0.24%
2015-10-06	0	8.190	8.170	8.210	-	-	0	0	-	8.190	8.170	8.210	-	-	0	-	0.00%
2015-10-05	0	8.190	8.150	8.190	-	-	0	0	-	8.190	8.150	8.190	-	-	0	-	-0.49%
2015-10-02	0	8.230	8.220	8.260	8.230	8.230	3,000	24,690	8.2300	8.230	8.220	8.260	8.230	8.230	3,000	8.2300	0.37%
2015-09-30	0	8.200	8.200	8.250	8.200	8.200	3,000	24,600	8.2000	8.200	8.200	8.250	8.200	8.200	3,000	8.2000	-0.12%
2015-09-29	0	8.210	8.190	8.240	8.070	8.230	241,500	1,968,225	8.1500	8.210	8.190	8.240	8.070	8.230	241,500	8.1500	0.49%
2015-09-25	0	8.170	8.170	8.220	-	-	0	0	-	8.170	8.170	8.220	-	-	0	-	0.62%
2015-09-24	0	8.120	8.090	8.130	8.120	8.120	500	4,060	8.1200	8.120	8.090	8.130	8.120	8.120	500	8.1200	-0.25%
2015-09-23	0	8.140	8.090	8.140	-	-	0	0	-	8.140	8.090	8.140	-	-	0	-	-1.09%
2015-09-22	0	8.230	8.220	8.260	-	-	0	0	-	8.230	8.220	8.260	-	-	0	-	0.00%
2015-09-21	0	8.230	8.190	8.230	-	-	0	0	-	8.230	8.190	8.230	-	-	0	-	0.00%
2015-09-18	0	8.230	8.230	8.270	-	-	0	0	-	8.230	8.230	8.270	-	-	0	-	1.11%
2015-09-17	0	8.140	8.140	8.180	-	-	0	0	-	8.140	8.140	8.180	-	-	0	-	0.00%
2015-09-16	0	8.140	8.090	8.140	8.280	8.280	1,000	8,280	8.2800	8.140	8.090	8.140	8.280	8.280	1,000	8.2800	0.12%
2015-09-15	0	8.130	8.110	8.150	-	-	0	0	-	8.130	8.110	8.150	-	-	0	-	0.00%
2015-09-14	0	8.130	8.090	8.130	-	-	0	0	-	8.130	8.090	8.130	-	-	0	-	-0.37%
2015-09-11	0	8.160	8.120	8.160	8.200	8.200	3,000	24,600	8.2000	8.160	8.120	8.160	8.200	8.200	3,000	8.2000	0.87%
2015-09-10	0	8.090	8.050	8.090	8.010	8.090	120,000	966,000	8.0500	8.090	8.050	8.090	8.010	8.090	120,000	8.0500	0.00%
2015-09-09	0	8.090	8.080	8.120	-	-	0	0	-	8.090	8.080	8.120	-	-	0	-	0.00%
2015-09-08	0	8.090	8.090	8.130	-	-	0	0	-	8.090	8.090	8.130	-	-	0	-	0.25%
2015-09-07	0	8.070	8.070	8.110	8.050	8.120	100,000	809,200	8.0920	8.070	8.070	8.110	8.050	8.120	100,000	8.0920	1.51%
2015-09-04	0	7.950	7.940	7.980	7.950	7.950	100,000	795,000	7.9500	7.950	7.940	7.980	7.950	7.950	100,000	7.9500	-1.73%
2015-09-02	0	8.090	8.090	8.130	8.090	8.090	60,000	485,400	8.0900	8.090	8.090	8.130	8.090	8.090	60,000	8.0900	0.37%
2015-09-01	0	8.060	8.050	8.090	8.060	8.060	60,000	483,600	8.0600	8.060	8.050	8.090	8.060	8.060	60,000	8.0600	-1.23%
2015-08-31	0	8.160	8.120	8.160	-	-	0	0	-	8.160	8.120	8.160	-	-	0	-	-0.85%
2015-08-28	0	8.230	8.230	8.280	-	-	0	0	-	8.230	8.230	8.280	-	-	0	-	0.73%
2015-08-27	0	8.170	8.170	8.220	-	-	0	0	-	8.170	8.170	8.220	-	-	0	-	0.25%
2015-08-26	0	8.150	8.150	8.190	8.150	8.150	2,000	16,300	8.1500	8.150	8.150	8.190	8.150	8.150	2,000	8.1500	0.25%
2015-08-25	0	8.130	8.130	8.170	8.100	8.110	16,000	129,690	8.1056	8.130	8.130	8.170	8.100	8.110	16,000	8.1056	0.25%
2015-08-24	0	8.110	8.100	8.140	8.110	8.220	90,500	742,370	8.2030	8.110	8.100	8.140	8.110	8.220	90,500	8.2030	0.50%
2015-08-21	0	8.070	8.070	8.110	8.050	8.050	15,000	120,750	8.0500	8.070	8.070	8.110	8.050	8.050	15,000	8.0500	-1.82%
2015-08-20	0	8.220	8.220	8.260	-	-	0	0	-	8.220	8.220	8.260	-	-	0	-	0.61%
2015-08-19	0	8.170	8.170	8.220	-	-	0	0	-	8.170	8.170	8.220	-	-	0	-	0.37%
2015-08-18	0	8.140	8.140	8.180	8.140	8.140	1,000	8,140	8.1400	8.140	8.140	8.180	8.140	8.140	1,000	8.1400	0.00%
2015-08-17	0	8.140	8.100	8.140	8.030	8.200	237,000	1,923,240	8.1149	8.140	8.100	8.140	8.030	8.200	237,000	8.1149	-2.05%
2015-08-14	0	8.310	8.310	8.360	-	-	0	0	-	8.310	8.310	8.360	-	-	0	-	1.34%
2015-08-13	0	8.200	8.160	8.200	-	-	0	0	-	8.200	8.160	8.200	-	-	0	-	-0.12%
2015-08-12	0	8.210	8.210	8.250	8.200	8.200	6,000	49,200	8.2000	8.210	8.210	8.250	8.200	8.200	6,000	8.2000	0.12%
2015-08-11	0	8.200	8.160	8.200	8.130	8.210	136,000	1,112,880	8.1829	8.200	8.160	8.200	8.130	8.210	136,000	8.1829	-0.49%
2015-08-10	0	8.240	8.230	8.250	8.240	8.240	4,500	37,080	8.2400	8.240	8.230	8.250	8.240	8.240	4,500	8.2400	-0.36%
2015-08-07	0	8.270	8.270	8.320	8.270	8.270	20,000	165,400	8.2700	8.270	8.270	8.320	8.270	8.270	20,000	8.2700	-0.72%
2015-08-06	0	8.330	8.290	8.330	-	-	0	0	-	8.330	8.290	8.330	-	-	0	-	-0.24%
2015-08-05	0	8.350	8.330	8.370	-	-	0	0	-	8.350	8.330	8.370	-	-	0	-	0.00%
2015-08-04	0	8.350	8.300	8.350	-	-	0	0	-	8.350	8.300	8.350	-	-	0	-	-0.12%
2015-08-03	0	8.360	8.310	8.360	-	-	0	0	-	8.360	8.310	8.360	-	-	0	-	-0.12%
2015-07-31	0	8.370	8.370	8.410	-	-	0	0	-	8.370	8.370	8.410	-	-	0	-	1.09%
2015-07-30	0	8.280	8.260	8.300	8.280	8.280	8,500	70,380	8.2800	8.280	8.260	8.300	8.280	8.280	8,500	8.2800	0.24%
2015-07-29	0	8.260	8.220	8.260	-	-	0	0	-	8.260	8.220	8.260	-	-	0	-	-0.24%
2015-07-28	0	8.280	8.280	8.320	8.190	8.190	2,000	16,380	8.1900	8.280	8.280	8.320	8.190	8.190	2,000	8.1900	0.12%
2015-07-27	0	8.270	8.230	8.270	-	-	0	0	-	8.270	8.230	8.270	-	-	0	-	-0.12%
2015-07-24	0	8.280	8.240	8.280	-	-	0	0	-	8.280	8.240	8.280	-	-	0	-	-0.24%
2015-07-23	0	8.300	8.300	8.340	-	-	0	0	-	8.300	8.300	8.340	-	-	0	-	1.34%
2015-07-22	0	8.190	8.190	8.230	8.100	8.190	94,000	765,800	8.1468	8.190	8.190	8.230	8.100	8.190	94,000	8.1468	-0.12%
2015-07-21	0	8.200	8.170	8.220	-	-	0	0	-	8.200	8.170	8.220	-	-	0	-	0.00%
2015-07-20	0	8.200	8.170	8.210	-	-	0	0	-	8.200	8.170	8.210	-	-	0	-	0.00%
2015-07-17	0	8.200	8.200	8.240	-	-	0	0	-	8.200	8.200	8.240	-	-	0	-	0.00%
2015-07-16	0	8.200	8.200	8.240	8.180	8.200	61,000	499,000	8.1803	8.200	8.200	8.240	8.180	8.200	61,000	8.1803	0.49%
2015-07-15	0	8.160	8.120	8.170	8.160	8.160	36,500	297,840	8.1600	8.160	8.120	8.170	8.160	8.160	36,500	8.1600	0.74%
2015-07-14	0	8.100	8.060	8.100	8.100	8.100	4,000	32,400	8.1000	8.100	8.060	8.100	8.100	8.100	4,000	8.1000	0.75%
2015-07-13	0	8.040	8.040	8.080	7.990	8.030	27,500	220,405	8.0147	8.040	8.040	8.080	7.990	8.030	27,500	8.0147	1.52%
2015-07-10	0	7.920	7.930	7.970	7.920	7.920	2,000	15,840	7.9200	7.920	7.930	7.970	7.920	7.920	2,000	7.9200	0.25%
2015-07-09	0	7.900	7.900	7.940	-	-	0	0	-	7.900	7.900	7.940	-	-	0	-	0.38%
2015-07-08	0	7.870	7.870	7.910	7.770	7.780	24,500	190,605	7.7798	7.870	7.870	7.910	7.770	7.780	24,500	7.7798	-0.25%
2015-07-07	0	7.890	7.890	7.930	-	-	0	0	-	7.890	7.890	7.930	-	-	0	-	1.02%
2015-07-06	0	7.810	7.810	7.850	7.790	7.790	1,500	11,685	7.7900	7.810	7.810	7.850	7.790	7.790	1,500	7.7900	-0.89%
2015-07-03	0	7.880	7.880	7.920	7.880	7.890	2,000	15,770	7.8850	7.880	7.880	7.920	7.880	7.890	2,000	7.8850	0.00%
2015-07-02	0	7.880	7.880	7.920	7.860	8.040	28,500	227,430	7.9800	7.880	7.880	7.920	7.860	8.040	28,500	7.9800	-0.63%
2015-06-30	0	7.930	7.910	7.960	7.890	7.930	8,500	67,305	7.9182	7.930	7.910	7.960	7.890	7.930	8,500	7.9182	1.15%
2015-06-29	0	7.840	7.840	7.880	7.670	7.830	77,000	596,080	7.7413	7.840	7.840	7.880	7.670	7.830	77,000	7.7413	2.22%
2015-06-26	0	7.670	7.670	7.710	7.640	7.640	1,000	7,640	7.6400	7.670	7.670	7.710	7.640	7.640	1,000	7.6400	-0.78%
2015-06-25	0	7.730	7.730	7.770	-	-	0	0	-	7.730	7.730	7.770	-	-	0	-	0.00%
2015-06-24	0	7.730	7.690	7.730	-	-	0	0	-	7.730	7.690	7.730	-	-	0	-	-0.64%
2015-06-23	0	7.780	7.750	7.790	-	-	0	0	-	7.780	7.750	7.790	-	-	0	-	0.00%
2015-06-22	0	7.780	7.740	7.780	7.780	7.780	1,000	7,780	7.7800	7.780	7.740	7.780	7.780	7.780	1,000	7.7800	-0.64%
2015-06-19	0	7.830	7.830	7.870	-	-	0	0	-	7.830	7.830	7.870	-	-	0	-	0.51%
2015-06-18	0	7.790	7.750	7.790	-	-	0	0	-	7.790	7.750	7.790	-	-	0	-	-0.26%
2015-06-17	0	7.810	7.810	7.850	-	-	0	0	-	7.810	7.810	7.850	-	-	0	-	0.64%
2015-06-16	0	7.760	7.760	7.800	-	-	0	0	-	7.760	7.760	7.800	-	-	0	-	0.91%
2015-06-15	0	7.690	7.690	7.730	7.660	7.700	16,000	122,800	7.6750	7.690	7.690	7.730	7.660	7.700	16,000	7.6750	-0.90%
2015-06-12	0	7.760	7.740	7.780	7.760	7.760	500	3,880	7.7600	7.760	7.740	7.780	7.760	7.760	500	7.7600	-1.02%
2015-06-11	0	7.840	7.800	7.840	-	-	0	0	-	7.840	7.800	7.840	-	-	0	-	-0.25%
2015-06-10	0	7.860	7.860	7.900	-	-	0	0	-	7.860	7.860	7.900	-	-	0	-	0.00%
2015-06-09	0	7.860	7.820	7.860	7.840	7.860	13,000	101,940	7.8415	7.860	7.820	7.860	7.840	7.860	13,000	7.8415	0.13%
2015-06-08	0	7.850	7.840	7.890	7.850	7.850	2,500	19,625	7.8500	7.850	7.840	7.890	7.850	7.850	2,500	7.8500	-1.88%
2015-06-05	0	8.000	8.000	8.040	-	-	0	0	-	8.000	8.000	8.040	-	-	0	-	0.76%
2015-06-04	0	7.940	7.900	7.940	7.950	7.950	65,500	520,725	7.9500	7.940	7.900	7.940	7.950	7.950	65,500	7.9500	1.66%
2015-06-03	0	7.810	7.810	7.850	7.790	7.890	61,500	479,150	7.7911	7.810	7.810	7.850	7.790	7.890	61,500	7.7911	-1.88%
2015-06-02	0	7.960	7.920	7.960	7.920	8.030	15,000	119,350	7.9567	7.960	7.920	7.960	7.920	8.030	15,000	7.9567	0.51%
2015-06-01	0	7.920	7.920	7.950	7.850	7.850	5,500	43,175	7.8500	7.920	7.920	7.950	7.850	7.850	5,500	7.8500	0.38%
2015-05-29	0	7.890	7.890	7.930	-	-	0	0	-	7.890	7.890	7.930	-	-	0	-	0.25%
2015-05-28	0	7.870	7.820	7.870	-	-	0	0	-	7.870	7.820	7.870	-	-	0	-	-1.50%
2015-05-27	0	7.990	7.950	7.990	7.990	8.020	14,500	115,990	7.9993	7.990	7.950	7.990	7.990	8.020	14,500	7.9993	-0.37%
2015-05-26	0	8.020	7.980	8.020	7.860	8.030	36,500	290,040	7.9463	8.020	7.980	8.020	7.860	8.030	36,500	7.9463	4.02%
2015-05-22	0	7.710	7.710	7.750	-	-	0	0	-	7.710	7.710	7.750	-	-	0	-	0.92%
2015-05-21	0	7.640	7.620	7.660	-	-	0	0	-	7.640	7.620	7.660	-	-	0	-	0.00%
2015-05-20	0	7.640	7.610	7.650	7.640	7.660	21,000	160,460	7.6410	7.640	7.610	7.650	7.640	7.660	21,000	7.6410	-0.78%
2015-05-19	0	7.700	7.660	7.700	7.590	7.730	24,000	184,340	7.6808	7.700	7.660	7.700	7.590	7.730	24,000	7.6808	2.12%
2015-05-18	0	7.540	7.500	7.540	7.370	7.550	26,000	194,970	7.4988	7.540	7.500	7.540	7.370	7.550	26,000	7.4988	2.31%
2015-05-15	0	7.370	7.370	7.410	7.360	7.420	73,500	544,610	7.4097	7.370	7.370	7.410	7.360	7.420	73,500	7.4097	0.14%
2015-05-14	0	7.360	7.320	7.360	7.340	7.400	63,500	466,290	7.3431	7.360	7.320	7.360	7.340	7.400	63,500	7.3431	-1.21%
2015-05-13	0	7.450	7.410	7.450	7.430	7.460	1,500	11,175	7.4500	7.450	7.410	7.450	7.430	7.460	1,500	7.4500	0.68%
2015-05-12	0	7.400	7.400	7.430	7.390	7.440	25,500	188,800	7.4039	7.400	7.400	7.430	7.390	7.440	25,500	7.4039	-0.94%
2015-05-11	0	7.470	7.430	7.470	7.160	7.500	28,500	210,735	7.3942	7.470	7.430	7.470	7.160	7.500	28,500	7.3942	4.48%
2015-05-08	0	7.150	7.150	7.190	7.040	7.160	8,500	60,635	7.1335	7.150	7.150	7.190	7.040	7.160	8,500	7.1335	2.29%
2015-05-07	0	6.990	6.990	7.030	6.940	7.030	35,500	247,600	6.9746	6.990	6.990	7.030	6.940	7.030	35,500	6.9746	-0.29%
2015-05-06	0	7.010	7.000	7.040	6.840	7.010	15,000	104,555	6.9703	7.010	7.000	7.040	6.840	7.010	15,000	6.9703	2.04%
2015-05-05	0	6.870	6.870	6.900	6.780	6.870	49,500	337,005	6.8082	6.870	6.870	6.900	6.780	6.870	49,500	6.8082	1.18%
2015-05-04	0	6.790	6.770	6.800	6.790	6.980	168,500	1,172,310	6.9573	6.790	6.770	6.800	6.790	6.980	168,500	6.9573	-2.44%
2015-04-30	0	6.960	6.950	6.970	6.940	6.970	193,500	1,344,375	6.9477	6.960	6.950	6.970	6.940	6.970	193,500	6.9477	-0.71%
2015-04-29	0	7.010	7.010	7.050	7.000	7.130	13,500	95,640	7.0844	7.010	7.010	7.050	7.000	7.130	13,500	7.0844	-0.14%
2015-04-28	0	7.020	7.000	7.030	7.020	7.040	4,500	31,600	7.0222	7.020	7.000	7.030	7.020	7.040	4,500	7.0222	-0.28%
2015-04-27	0	7.040	7.010	7.050	6.980	7.040	21,000	146,975	6.9988	7.040	7.010	7.050	6.980	7.040	21,000	6.9988	-0.42%
2015-04-24	0	7.070	7.070	7.080	7.070	7.180	24,500	174,730	7.1318	7.070	7.070	7.080	7.070	7.180	24,500	7.1318	-1.53%
2015-04-23	0	7.180	7.160	7.180	7.200	7.390	23,000	167,265	7.2724	7.180	7.160	7.180	7.200	7.390	23,000	7.2724	-0.97%
2015-04-22	0	7.250	7.230	7.250	7.280	7.300	65,500	477,150	7.2847	7.250	7.230	7.250	7.280	7.300	65,500	7.2847	-1.63%
2015-04-21	0	7.370	7.350	7.370	7.340	7.380	25,500	187,835	7.3661	7.370	7.350	7.370	7.340	7.380	25,500	7.3661	-0.54%
2015-04-20	0	7.410	7.410	7.450	7.320	7.430	388,000	2,859,570	7.3700	7.410	7.410	7.450	7.320	7.430	388,000	7.3700	0.95%
2015-04-17	0	7.340	7.340	7.380	7.340	7.450	11,000	81,270	7.3882	7.340	7.340	7.380	7.340	7.450	11,000	7.3882	-1.61%
2015-04-16	0	7.460	7.420	7.460	-	-	0	0	-	7.460	7.420	7.460	-	-	0	-	-0.27%
2015-04-15	0	7.480	7.480	7.520	-	-	0	0	-	7.480	7.480	7.520	-	-	0	-	0.00%
2015-04-14	0	7.480	7.440	7.480	7.480	7.490	7,000	52,370	7.4814	7.480	7.440	7.480	7.480	7.490	7,000	7.4814	0.27%
2015-04-13	0	7.460	7.450	7.490	7.460	7.460	5,000	37,300	7.4600	7.460	7.450	7.490	7.460	7.460	5,000	7.4600	-0.13%
2015-04-10	0	7.470	7.430	7.470	7.430	7.470	21,500	159,805	7.4328	7.470	7.430	7.470	7.430	7.470	21,500	7.4328	0.40%
2015-04-09	0	7.440	7.400	7.440	7.440	7.440	5,000	37,200	7.4400	7.440	7.400	7.440	7.440	7.440	5,000	7.4400	0.40%
2015-04-08	0	7.410	7.410	7.450	7.400	7.400	2,000	14,800	7.4000	7.410	7.410	7.450	7.400	7.400	2,000	7.4000	-2.50%
2015-04-02	0	7.600	7.560	7.600	7.730	7.730	1,000	7,730	7.7300	7.600	7.560	7.600	7.730	7.730	1,000	7.7300	-1.04%
2015-04-01	0	7.680	7.680	7.700	7.580	7.650	120,000	913,800	7.6150	7.680	7.680	7.700	7.580	7.650	120,000	7.6150	0.92%
2015-03-31	0	7.610	7.610	7.640	7.550	7.660	270,000	2,061,500	7.6352	7.610	7.610	7.640	7.550	7.660	270,000	7.6352	-0.26%
2015-03-30	0	7.630	7.590	7.630	7.640	7.730	135,500	1,042,325	7.6924	7.630	7.590	7.630	7.640	7.730	135,500	7.6924	1.60%
2015-03-27	0	7.510	7.510	7.550	7.490	7.560	342,500	2,575,550	7.5199	7.510	7.510	7.550	7.490	7.560	342,500	7.5199	-1.05%
2015-03-26	0	7.590	7.580	7.620	7.590	7.590	500	3,795	7.5900	7.590	7.580	7.620	7.590	7.590	500	7.5900	-0.91%
2015-03-25	0	7.660	7.660	7.700	7.660	7.660	3,000	22,980	7.6600	7.660	7.660	7.700	7.660	7.660	3,000	7.6600	0.13%
2015-03-24	0	7.650	7.610	7.650	-	-	0	0	-	7.650	7.610	7.650	-	-	0	-	-0.26%
2015-03-23	0	7.670	7.640	7.680	7.670	7.670	32,000	245,440	7.6700	7.670	7.640	7.680	7.670	7.670	32,000	7.6700	2.82%
2015-03-20	0	7.460	7.460	7.500	7.430	7.490	32,000	238,660	7.4581	7.460	7.460	7.500	7.430	7.490	32,000	7.4581	-1.19%
2015-03-19	0	7.550	7.550	7.570	-	-	0	0	-	7.550	7.550	7.570	-	-	0	-	0.67%
2015-03-18	0	7.500	7.500	7.540	7.400	7.600	37,000	279,800	7.5622	7.500	7.500	7.540	7.400	7.600	37,000	7.5622	-0.92%
2015-03-17	0	7.570	7.530	7.570	7.620	7.630	3,500	26,690	7.6257	7.570	7.530	7.570	7.620	7.630	3,500	7.6257	-0.13%
2015-03-16	0	7.580	7.550	7.590	7.590	7.640	3,500	26,590	7.5971	7.580	7.550	7.590	7.590	7.640	3,500	7.5971	0.13%
2015-03-13	0	7.570	7.570	7.590	7.570	7.730	35,500	269,540	7.5927	7.570	7.570	7.590	7.570	7.730	35,500	7.5927	-1.94%
2015-03-12	0	7.720	7.680	7.720	-	-	0	0	-	7.720	7.680	7.720	-	-	0	-	-0.13%
2015-03-11	0	7.730	7.700	7.730	-	-	0	0	-	7.730	7.700	7.730	-	-	0	-	-1.02%
2015-03-10	0	7.810	7.800	7.840	-	-	0	0	-	7.810	7.800	7.840	-	-	0	-	0.00%
2015-03-09	0	7.810	7.770	7.810	-	-	0	0	-	7.810	7.770	7.810	-	-	0	-	-0.64%
2015-03-06	0	7.860	7.860	7.900	7.860	7.860	30,000	235,800	7.8600	7.860	7.860	7.900	7.860	7.860	30,000	7.8600	0.51%
2015-03-05	0	7.820	7.820	7.830	7.790	7.790	30,000	233,700	7.7900	7.820	7.820	7.830	7.790	7.790	30,000	7.7900	-1.14%
2015-03-04	0	7.910	7.870	7.910	7.960	8.070	11,500	91,705	7.9743	7.910	7.870	7.910	7.960	8.070	11,500	7.9743	-0.38%
2015-03-03	0	7.940	7.900	7.940	-	-	0	0	-	7.940	7.900	7.940	-	-	0	-	-0.25%
2015-03-02	0	7.960	7.930	7.970	-	-	0	0	-	7.960	7.930	7.970	-	-	0	-	-1.61%
2015-02-27	0	8.090	8.090	8.130	-	-	0	0	-	8.090	8.090	8.130	-	-	0	-	1.38%
2015-02-26	0	7.980	7.960	8.000	7.980	7.980	12,000	95,760	7.9800	7.980	7.960	8.000	7.980	7.980	12,000	7.9800	-0.50%
2015-02-25	0	8.020	7.970	8.010	-	-	0	0	-	8.020	7.970	8.010	-	-	0	-	-0.74%
2015-02-24	0	8.080	8.040	8.080	-	-	0	0	-	8.080	8.040	8.080	-	-	0	-	-0.49%
2015-02-23	0	8.120	8.120	8.160	-	-	0	0	-	8.120	8.120	8.160	-	-	0	-	0.50%
2015-02-18	0	8.080	7.580	-	-	-	0	0	-	8.080	7.580	-	-	-	0	-	0.50%
2015-02-17	0	8.040	8.040	8.080	7.990	7.990	2,500	19,975	7.9900	8.040	8.040	8.080	7.990	7.990	2,500	7.9900	-0.25%
2015-02-16	0	8.060	8.020	8.060	8.130	8.130	1,000	8,130	8.1300	8.060	8.020	8.060	8.130	8.130	1,000	8.1300	-2.89%
2015-02-13	0	8.300	8.300	8.340	-	-	0	0	-	8.300	8.300	8.340	-	-	0	-	2.09%
2015-02-12	0	8.130	8.130	8.170	-	-	0	0	-	8.130	8.130	8.170	-	-	0	-	0.12%
2015-02-11	0	8.120	8.120	8.160	8.070	8.070	20,000	161,400	8.0700	8.120	8.120	8.160	8.070	8.070	20,000	8.0700	0.87%
2015-02-10	0	8.050	8.050	8.090	-	-	0	0	-	8.050	8.050	8.090	-	-	0	-	1.64%
2015-02-09	0	7.920	7.900	7.940	7.920	7.920	75,000	594,000	7.9200	7.920	7.900	7.940	7.920	7.920	75,000	7.9200	2.46%
2015-02-06	0	7.730	7.700	7.740	7.730	7.740	53,000	410,160	7.7389	7.730	7.700	7.740	7.730	7.740	53,000	7.7389	-1.02%
2015-02-05	0	7.810	7.810	7.850	7.790	7.800	22,000	171,500	7.7955	7.810	7.810	7.850	7.790	7.800	22,000	7.7955	0.00%
2015-02-04	0	7.810	7.810	7.850	-	-	0	0	-	7.810	7.810	7.850	-	-	0	-	0.13%
2015-02-03	0	7.800	7.800	7.840	7.770	7.770	1,000	7,770	7.7700	7.800	7.800	7.840	7.770	7.770	1,000	7.7700	0.52%
2015-02-02	0	7.760	7.720	7.760	7.890	7.890	1,000	7,890	7.8900	7.760	7.720	7.760	7.890	7.890	1,000	7.8900	-1.90%
2015-01-30	0	7.910	7.910	7.930	-	-	0	0	-	7.910	7.910	7.930	-	-	0	-	0.25%
2015-01-29	0	7.890	7.890	7.940	7.890	7.890	1,000	7,890	7.8900	7.890	7.890	7.940	7.890	7.890	1,000	7.8900	-0.75%
2015-01-28	0	7.950	7.950	7.970	7.950	7.950	20,000	159,000	7.9500	7.950	7.950	7.970	7.950	7.950	20,000	7.9500	0.13%
2015-01-27	0	7.940	7.910	7.960	-	-	0	0	-	7.940	7.910	7.960	-	-	0	-	0.00%
2015-01-26	0	7.940	7.900	7.940	-	-	0	0	-	7.940	7.900	7.940	-	-	0	-	-1.98%
2015-01-23	0	8.100	8.100	8.140	-	-	0	0	-	8.100	8.100	8.140	-	-	0	-	0.75%
2015-01-22	0	8.040	8.020	8.060	8.040	8.040	1,500	12,060	8.0400	8.040	8.020	8.060	8.040	8.040	1,500	8.0400	0.25%
2015-01-21	0	8.020	7.980	8.020	8.180	8.180	70,000	572,600	8.1800	8.020	7.980	8.020	8.180	8.180	70,000	8.1800	-1.35%
2015-01-20	0	8.130	8.100	8.140	-	-	0	0	-	8.130	8.100	8.140	-	-	0	-	0.00%
2015-01-19	0	8.130	8.100	8.150	8.100	8.170	72,500	590,945	8.1510	8.130	8.100	8.150	8.100	8.170	72,500	8.1510	-1.57%
2015-01-16	0	8.260	8.230	8.280	-	-	0	0	-	8.260	8.230	8.280	-	-	0	-	0.00%
2015-01-15	0	8.260	8.220	8.260	-	-	0	0	-	8.260	8.220	8.260	-	-	0	-	-0.36%
2015-01-14	0	8.290	8.240	8.290	-	-	0	0	-	8.290	8.240	8.290	-	-	0	-	0.00%
2015-01-13	0	8.290	8.270	8.310	-	-	0	0	-	8.290	8.270	8.310	-	-	0	-	0.00%
2015-01-12	0	8.290	8.280	8.320	8.290	8.290	500	4,145	8.2900	8.290	8.280	8.320	8.290	8.290	500	8.2900	-0.60%
2015-01-09	0	8.340	8.310	8.350	-	-	0	0	-	8.340	8.310	8.350	-	-	0	-	0.00%
2015-01-08	0	8.340	8.300	8.340	-	-	0	0	-	8.340	8.300	8.340	-	-	0	-	0.00%
2015-01-07	0	8.340	8.300	8.340	8.210	8.350	68,000	563,110	8.2810	8.340	8.300	8.340	8.210	8.350	68,000	8.2810	0.48%
2015-01-06	0	8.300	8.300	8.350	8.130	8.280	20,000	164,100	8.2050	8.300	8.300	8.350	8.130	8.280	20,000	8.2050	0.24%
2015-01-05	0	8.280	8.230	8.280	-	-	0	0	-	8.280	8.230	8.280	-	-	0	-	-1.43%
2015-01-02	0	8.400	8.400	8.450	-	-	0	0	-	8.400	8.400	8.450	-	-	0	-	3.32%
2014-12-31	0	8.130	7.580	-	-	-	0	0	-	8.130	7.580	-	-	-	0	-	0.49%
2014-12-30	0	8.090	8.090	8.130	8.070	8.070	2,500	20,175	8.0700	8.090	8.090	8.130	8.070	8.070	2,500	8.0700	0.87%
2014-12-29	0	8.020	8.020	8.070	7.980	7.980	500	3,990	7.9800	8.020	8.020	8.070	7.980	7.980	500	7.9800	-0.99%
2014-12-24	0	8.100	7.580	-	-	-	0	0	-	8.100	7.580	-	-	-	0	-	-0.12%
2014-12-23	0	8.110	8.070	8.110	-	-	0	0	-	8.110	8.070	8.110	-	-	0	-	-1.34%
2014-12-22	0	8.220	8.180	8.220	-	-	0	0	-	8.220	8.180	8.220	-	-	0	-	-0.24%
2014-12-19	0	8.240	8.200	8.240	8.240	8.240	2,500	20,600	8.2400	8.240	8.200	8.240	8.240	8.240	2,500	8.2400	0.86%
2014-12-18	0	8.170	8.130	8.170	8.170	8.170	500	4,085	8.1700	8.170	8.130	8.170	8.170	8.170	500	8.1700	0.99%
2014-12-17	0	8.090	8.090	8.140	8.000	8.000	10,000	80,000	8.0000	8.090	8.090	8.140	8.000	8.000	10,000	8.0000	0.00%
2014-12-16	0	8.090	8.050	8.090	-	-	0	0	-	8.090	8.050	8.090	-	-	0	-	-1.58%
2014-12-15	0	8.220	8.180	8.220	8.220	8.220	1,000	8,220	8.2200	8.220	8.180	8.220	8.220	8.220	1,000	8.2200	-0.36%
2014-12-12	0	8.250	8.210	8.250	8.250	8.250	500	4,125	8.2500	8.250	8.210	8.250	8.250	8.250	500	8.2500	-0.48%
2014-12-11	0	8.290	8.250	8.290	-	-	0	0	-	8.290	8.250	8.290	-	-	0	-	0.00%
2014-12-10	0	8.290	8.290	8.330	-	-	0	0	-	8.290	8.290	8.330	-	-	0	-	0.00%
2014-12-09	0	8.290	8.280	8.330	-	-	0	0	-	8.290	8.280	8.330	-	-	0	-	0.00%
2014-12-08	0	8.290	8.240	8.290	-	-	0	0	-	8.290	8.240	8.290	-	-	0	-	-1.07%
2014-12-05	0	8.380	8.340	8.380	-	-	0	0	-	8.380	8.340	8.380	-	-	0	-	0.00%
2014-12-04	0	8.380	8.340	8.380	-	-	0	0	-	8.380	8.340	8.380	-	-	0	-	-0.12%
2014-12-03	0	8.390	8.390	8.430	8.390	8.390	5,000	41,950	8.3900	8.390	8.390	8.430	8.390	8.390	5,000	8.3900	1.45%
2014-12-02	0	8.270	8.270	8.310	-	-	0	0	-	8.270	8.270	8.310	-	-	0	-	1.60%
2014-12-01	0	8.140	8.140	8.180	7.930	8.120	18,000	144,640	8.0356	8.140	8.140	8.180	7.930	8.120	18,000	8.0356	0.87%
2014-11-28	0	8.070	8.070	8.110	-	-	0	0	-	8.070	8.070	8.110	-	-	0	-	1.13%
2014-11-27	0	7.980	7.960	8.000	-	-	0	0	-	7.980	7.960	8.000	-	-	0	-	0.00%
2014-11-26	0	7.980	7.940	7.980	-	-	0	0	-	7.980	7.940	7.980	-	-	0	-	-0.50%
2014-11-25	0	8.020	8.020	8.060	-	-	0	0	-	8.020	8.020	8.060	-	-	0	-	0.88%
2014-11-24	0	7.950	7.950	7.990	7.950	7.990	17,500	139,525	7.9729	7.950	7.950	7.990	7.950	7.990	17,500	7.9729	-3.75%
2014-11-21	0	8.260	8.260	8.300	-	-	0	0	-	8.260	8.260	8.300	-	-	0	-	0.61%
2014-11-20	0	8.210	8.170	8.210	-	-	0	0	-	8.210	8.170	8.210	-	-	0	-	-0.36%
2014-11-19	0	8.240	8.240	8.290	-	-	0	0	-	8.240	8.240	8.290	-	-	0	-	0.49%
2014-11-18	0	8.200	8.160	8.200	-	-	0	0	-	8.200	8.160	8.200	-	-	0	-	-0.61%
2014-11-17	0	8.250	8.210	8.250	-	-	0	0	-	8.250	8.210	8.250	-	-	0	-	-0.84%
2014-11-14	0	8.320	8.290	8.330	8.320	8.320	5,000	41,600	8.3200	8.320	8.290	8.330	8.320	8.320	5,000	8.3200	-0.12%
2014-11-13	0	8.330	8.290	8.330	-	-	0	0	-	8.330	8.290	8.330	-	-	0	-	-0.48%
2014-11-12	0	8.370	8.370	8.420	-	-	0	0	-	8.370	8.370	8.420	-	-	0	-	2.32%
2014-11-11	0	8.180	8.180	8.220	8.180	8.180	2,500	20,450	8.1800	8.180	8.180	8.220	8.180	8.180	2,500	8.1800	-1.92%
2014-11-10	0	8.340	8.300	8.340	8.340	8.340	10,000	83,400	8.3400	8.340	8.300	8.340	8.340	8.340	10,000	8.3400	-0.36%
2014-11-07	0	8.370	8.320	8.370	-	-	0	0	-	8.370	8.320	8.370	-	-	0	-	-0.36%
2014-11-06	0	8.400	8.360	8.400	-	-	0	0	-	8.400	8.360	8.400	-	-	0	-	-0.24%
2014-11-05	0	8.420	8.380	8.420	-	-	0	0	-	8.420	8.380	8.420	-	-	0	-	-0.59%
2014-11-04	0	8.470	8.430	8.480	-	-	0	0	-	8.470	8.430	8.480	-	-	0	-	-0.24%
2014-11-03	0	8.490	8.460	8.500	8.490	8.540	10,500	89,170	8.4924	8.490	8.460	8.500	8.490	8.540	10,500	8.4924	-3.41%
2014-10-31	0	8.790	8.790	8.840	8.750	8.750	5,000	43,750	8.7500	8.790	8.790	8.840	8.750	8.750	5,000	8.7500	1.27%
2014-10-30	0	8.680	8.680	8.720	-	-	0	0	-	8.680	8.680	8.720	-	-	0	-	1.28%
2014-10-29	0	8.570	8.530	8.570	-	-	0	0	-	8.570	8.530	8.570	-	-	0	-	-0.58%
2014-10-28	0	8.620	8.600	8.650	8.620	8.620	3,500	30,170	8.6200	8.620	8.600	8.650	8.620	8.620	3,500	8.6200	-0.35%
2014-10-27	0	8.650	8.650	8.700	-	-	0	0	-	8.650	8.650	8.700	-	-	0	-	0.46%
2014-10-24	0	8.610	8.560	8.610	-	-	0	0	-	8.610	8.560	8.610	-	-	0	-	-0.23%
2014-10-23	0	8.630	8.580	8.630	-	-	0	0	-	8.630	8.580	8.630	-	-	0	-	-0.12%
2014-10-22	0	8.640	8.600	8.640	-	-	0	0	-	8.640	8.600	8.640	-	-	0	-	-1.48%
2014-10-21	0	8.770	8.770	8.820	-	-	0	0	-	8.770	8.770	8.820	-	-	0	-	1.50%
2014-10-20	0	8.640	8.600	8.640	-	-	0	0	-	8.640	8.600	8.640	-	-	0	-	-1.82%
2014-10-17	0	8.800	8.790	8.840	8.800	8.800	21,500	189,200	8.8000	8.800	8.790	8.840	8.800	8.800	21,500	8.8000	-0.79%
2014-10-16	0	8.870	8.870	8.910	8.800	8.870	29,000	256,235	8.8357	8.870	8.870	8.910	8.800	8.870	29,000	8.8357	-0.34%
2014-10-15	0	8.900	8.900	8.940	-	-	0	0	-	8.900	8.900	8.940	-	-	0	-	0.23%
2014-10-14	0	8.880	8.830	8.880	-	-	0	0	-	8.880	8.830	8.880	-	-	0	-	-0.11%
2014-10-13	0	8.890	8.890	8.900	-	-	0	0	-	8.890	8.890	8.900	-	-	0	-	0.57%
2014-10-10	0	8.840	8.790	8.830	-	-	0	0	-	8.840	8.790	8.830	-	-	0	-	-0.45%
2014-10-09	0	8.880	8.880	8.920	-	-	0	0	-	8.880	8.880	8.920	-	-	0	-	1.02%
2014-10-08	0	8.790	8.760	8.810	-	-	0	0	-	8.790	8.760	8.810	-	-	0	-	0.00%
2014-10-07	0	8.790	8.790	8.840	8.790	8.860	21,000	185,140	8.8162	8.790	8.790	8.840	8.790	8.860	21,000	8.8162	-1.24%
2014-10-06	0	8.900	8.860	8.900	8.850	8.910	10,500	93,165	8.8729	8.900	8.860	8.900	8.850	8.910	10,500	8.8729	1.37%
2014-10-03	0	8.780	8.770	8.810	8.780	8.780	5,000	43,900	8.7800	8.780	8.770	8.810	8.780	8.780	5,000	8.7800	2.69%
2014-09-30	0	8.550	8.550	8.590	8.530	8.530	500	4,265	8.5300	8.550	8.550	8.590	8.530	8.530	500	8.5300	0.12%
2014-09-29	0	8.540	8.530	8.580	8.520	8.520	60,000	511,200	8.5200	8.540	8.530	8.580	8.520	8.520	60,000	8.5200	1.43%
2014-09-26	0	8.420	8.420	8.450	8.380	8.380	60,000	502,800	8.3800	8.420	8.420	8.450	8.380	8.380	60,000	8.3800	-0.36%
2014-09-25	0	8.450	8.440	8.480	8.450	8.450	37,000	312,650	8.4500	8.450	8.440	8.480	8.450	8.450	37,000	8.4500	0.72%
2014-09-24	0	8.390	8.390	8.440	-	-	0	0	-	8.390	8.390	8.440	-	-	0	-	0.48%
2014-09-23	0	8.350	8.350	8.390	8.300	8.300	2,500	20,750	8.3000	8.350	8.350	8.390	8.300	8.300	2,500	8.3000	1.09%
2014-09-22	0	8.260	8.260	8.300	-	-	0	0	-	8.260	8.260	8.300	-	-	0	-	0.61%
2014-09-19	0	8.210	8.190	8.230	-	-	0	0	-	8.210	8.190	8.230	-	-	0	-	0.00%
2014-09-18	0	8.210	8.210	8.250	-	-	0	0	-	8.210	8.210	8.250	-	-	0	-	1.61%
2014-09-17	0	8.080	8.080	8.130	-	-	0	0	-	8.080	8.080	8.130	-	-	0	-	0.37%
2014-09-16	0	8.050	8.010	8.050	8.060	8.060	37,000	298,220	8.0600	8.050	8.010	8.050	8.060	8.060	37,000	8.0600	1.39%
2014-09-15	0	7.940	7.940	7.990	-	-	0	0	-	7.940	7.940	7.990	-	-	0	-	1.66%
2014-09-12	0	7.810	7.770	7.810	-	-	0	0	-	7.810	7.770	7.810	-	-	0	-	-0.13%
2014-09-11	0	7.820	7.820	7.860	-	-	0	0	-	7.820	7.820	7.860	-	-	0	-	0.26%
2014-09-10	0	7.800	7.800	7.820	-	-	0	0	-	7.800	7.800	7.820	-	-	0	-	0.78%
2014-09-08	0	7.740	7.700	7.740	-	-	0	0	-	7.740	7.700	7.740	-	-	0	-	-0.13%
2014-09-05	0	7.750	7.750	7.790	7.750	7.750	30,000	232,500	7.7500	7.750	7.750	7.790	7.750	7.750	30,000	7.7500	-0.39%
2014-09-04	0	7.780	7.760	7.790	7.710	7.780	60,000	464,700	7.7450	7.780	7.760	7.790	7.710	7.780	60,000	7.7450	0.00%
2014-09-03	0	7.780	7.760	7.780	7.780	7.780	20,000	155,600	7.7800	7.780	7.760	7.780	7.780	7.780	20,000	7.7800	1.30%
2014-09-02	0	7.680	7.680	7.720	-	-	0	0	-	7.680	7.680	7.720	-	-	0	-	0.79%
2014-09-01	0	7.620	7.620	7.660	7.610	7.610	51,000	388,110	7.6100	7.620	7.620	7.660	7.610	7.610	51,000	7.6100	-1.30%
2014-08-29	0	7.720	7.710	7.720	-	-	0	0	-	7.720	7.710	7.720	-	-	0	-	0.00%
2014-08-28	0	7.720	7.680	7.720	7.730	7.730	8,000	61,840	7.7300	7.720	7.680	7.720	7.730	7.730	8,000	7.7300	-0.13%
2014-08-27	0	7.730	7.730	7.780	-	-	0	0	-	7.730	7.730	7.780	-	-	0	-	0.26%
2014-08-26	0	7.710	7.710	7.740	7.650	7.650	3,000	22,950	7.6500	7.710	7.710	7.740	7.650	7.650	3,000	7.6500	0.26%
2014-08-25	0	7.690	7.690	7.740	-	-	0	0	-	7.690	7.690	7.740	-	-	0	-	0.00%
2014-08-22	0	7.690	7.650	7.690	-	-	0	0	-	7.690	7.650	7.690	-	-	0	-	0.00%
2014-08-21	0	7.690	7.660	7.700	-	-	0	0	-	7.690	7.660	7.700	-	-	0	-	0.00%
2014-08-20	0	7.690	7.640	7.690	-	-	0	0	-	7.690	7.640	7.690	-	-	0	-	-0.13%
2014-08-19	0	7.700	7.700	7.740	-	-	0	0	-	7.700	7.700	7.740	-	-	0	-	0.92%
2014-08-18	0	7.630	7.630	7.670	-	-	0	0	-	7.630	7.630	7.670	-	-	0	-	0.00%
2014-08-15	0	7.630	7.630	7.670	-	-	0	0	-	7.630	7.630	7.670	-	-	0	-	0.13%
2014-08-14	0	7.620	7.620	7.660	-	-	0	0	-	7.620	7.620	7.660	-	-	0	-	0.40%
2014-08-13	0	7.590	7.550	7.590	-	-	0	0	-	7.590	7.550	7.590	-	-	0	-	-0.26%
2014-08-12	0	7.610	7.570	7.610	-	-	0	0	-	7.610	7.570	7.610	-	-	0	-	-0.13%
2014-08-11	0	7.620	7.620	7.660	7.600	7.600	90,000	684,000	7.6000	7.620	7.620	7.660	7.600	7.600	90,000	7.6000	3.53%
2014-08-08	0	7.360	7.320	7.360	7.360	7.420	91,000	671,120	7.3749	7.360	7.320	7.360	7.360	7.420	91,000	7.3749	-1.60%
2014-08-07	0	7.480	7.460	7.500	-	-	0	0	-	7.480	7.460	7.500	-	-	0	-	0.00%
2014-08-06	0	7.480	7.470	7.510	-	-	0	0	-	7.480	7.470	7.510	-	-	0	-	0.00%
2014-08-05	0	7.480	7.480	7.520	-	-	0	0	-	7.480	7.480	7.520	-	-	0	-	0.00%
2014-08-04	0	7.480	7.480	7.520	7.410	7.410	32,000	237,120	7.4100	7.480	7.480	7.520	7.410	7.410	32,000	7.4100	2.47%
2014-08-01	0	7.300	7.300	7.340	7.300	7.310	33,000	241,220	7.3097	7.300	7.300	7.340	7.300	7.310	33,000	7.3097	-0.95%
2014-07-31	0	7.370	7.370	7.410	-	-	0	0	-	7.370	7.370	7.410	-	-	0	-	0.00%
2014-07-30	0	7.370	7.330	7.370	-	-	0	0	-	7.370	7.330	7.370	-	-	0	-	-0.14%
2014-07-29	0	7.380	7.350	7.390	-	-	0	0	-	7.380	7.350	7.390	-	-	0	-	0.00%
2014-07-28	0	7.380	7.340	7.380	-	-	0	0	-	7.380	7.340	7.380	-	-	0	-	-0.40%
2014-07-25	0	7.410	7.370	7.410	-	-	0	0	-	7.410	7.370	7.410	-	-	0	-	-0.13%
2014-07-24	0	7.420	7.420	7.460	-	-	0	0	-	7.420	7.420	7.460	-	-	0	-	0.82%
2014-07-23	0	7.360	7.320	7.360	-	-	0	0	-	7.360	7.320	7.360	-	-	0	-	-0.41%
2014-07-22	0	7.390	7.390	7.430	7.390	7.390	3,000	22,170	7.3900	7.390	7.390	7.430	7.390	7.390	3,000	7.3900	0.41%
2014-07-21	0	7.360	7.350	7.390	-	-	0	0	-	7.360	7.350	7.390	-	-	0	-	0.00%
2014-07-18	0	7.360	7.340	7.380	-	-	0	0	-	7.360	7.340	7.380	-	-	0	-	0.00%
2014-07-17	0	7.360	7.340	7.380	-	-	0	0	-	7.360	7.340	7.380	-	-	0	-	0.00%
2014-07-16	0	7.360	7.360	7.400	-	-	0	0	-	7.360	7.360	7.400	-	-	0	-	0.55%
2014-07-15	0	7.320	7.320	7.350	-	-	0	0	-	7.320	7.320	7.350	-	-	0	-	0.00%
2014-07-14	0	7.320	7.320	7.360	7.240	7.290	80,000	581,200	7.2650	7.320	7.320	7.360	7.240	7.290	80,000	7.2650	2.09%
2014-07-11	0	7.170	7.130	7.170	7.180	7.200	80,000	575,200	7.1900	7.170	7.130	7.170	7.180	7.200	80,000	7.1900	-1.92%
2014-07-10	0	7.310	7.300	7.340	7.260	7.310	80,000	583,460	7.2933	7.310	7.300	7.340	7.260	7.310	80,000	7.2933	-0.14%
2014-07-09	0	7.320	7.310	7.350	7.210	7.320	186,000	1,350,150	7.2589	7.320	7.310	7.350	7.210	7.320	186,000	7.2589	-0.27%
2014-07-08	0	7.340	7.330	7.370	7.310	7.340	10,500	76,980	7.3314	7.340	7.330	7.370	7.310	7.340	10,500	7.3314	0.27%
2014-07-07	0	7.320	7.280	7.320	7.380	7.380	1,000	7,380	7.3800	7.320	7.280	7.320	7.380	7.380	1,000	7.3800	-1.08%
2014-07-04	0	7.400	7.360	7.400	-	-	0	0	-	7.400	7.360	7.400	-	-	0	-	-0.94%
2014-07-03	0	7.470	7.440	7.470	-	-	0	0	-	7.470	7.440	7.470	-	-	0	-	0.00%
2014-07-02	0	7.470	7.470	7.510	-	-	0	0	-	7.470	7.470	7.510	-	-	0	-	0.00%
2014-06-30	0	7.470	7.470	7.510	-	-	0	0	-	7.470	7.470	7.510	-	-	0	-	1.22%
2014-06-27	0	7.380	7.340	7.380	-	-	0	0	-	7.380	7.340	7.380	-	-	0	-	-0.27%
2014-06-26	0	7.400	7.380	7.420	-	-	0	0	-	7.400	7.380	7.420	-	-	0	-	0.00%
2014-06-25	0	7.400	7.400	7.440	-	-	0	0	-	7.400	7.400	7.440	-	-	0	-	0.00%
2014-06-24	0	7.400	7.400	7.440	-	-	0	0	-	7.400	7.400	7.440	-	-	0	-	0.82%
2014-06-23	0	7.340	7.340	7.380	-	-	0	0	-	7.340	7.340	7.380	-	-	0	-	0.69%
2014-06-20	0	7.290	7.250	7.290	-	-	0	0	-	7.290	7.250	7.290	-	-	0	-	-0.14%
2014-06-19	0	7.300	7.260	7.300	-	-	0	0	-	7.300	7.260	7.300	-	-	0	-	-0.27%
2014-06-18	0	7.320	7.280	7.320	7.420	7.420	9,000	66,780	7.4200	7.320	7.280	7.320	7.420	7.420	9,000	7.4200	0.14%
2014-06-17	0	7.310	7.270	7.310	-	-	0	0	-	7.310	7.270	7.310	-	-	0	-	-0.68%
2014-06-16	0	7.360	7.320	7.360	7.320	7.370	121,500	894,780	7.3644	7.360	7.320	7.360	7.320	7.370	121,500	7.3644	0.82%
2014-06-13	0	7.300	7.290	7.320	7.290	7.400	122,000	890,200	7.2967	7.300	7.290	7.320	7.290	7.400	122,000	7.2967	-1.22%
2014-06-12	0	7.390	7.360	7.400	-	-	0	0	-	7.390	7.360	7.400	-	-	0	-	0.00%
2014-06-11	0	7.390	7.370	7.410	-	-	0	0	-	7.390	7.370	7.410	-	-	0	-	0.00%
2014-06-10	0	7.390	7.350	7.390	-	-	0	0	-	7.390	7.350	7.390	-	-	0	-	0.00%
2014-06-09	0	7.390	7.370	7.410	-	-	0	0	-	7.390	7.370	7.410	-	-	0	-	0.00%
2014-06-06	0	7.390	7.390	7.430	-	-	0	0	-	7.390	7.390	7.430	-	-	0	-	0.54%
2014-06-05	0	7.350	7.310	7.350	-	-	0	0	-	7.350	7.310	7.350	-	-	0	-	-0.27%
2014-06-04	0	7.370	7.330	7.370	-	-	0	0	-	7.370	7.330	7.370	-	-	0	-	-0.14%
2014-06-03	0	7.380	7.380	7.410	-	-	0	0	-	7.380	7.380	7.410	-	-	0	-	0.96%
2014-05-30	0	7.310	7.270	7.310	-	-	0	0	-	7.310	7.270	7.310	-	-	0	-	-0.54%
2014-05-29	0	7.350	7.350	7.370	-	-	0	0	-	7.350	7.350	7.370	-	-	0	-	0.14%
2014-05-28	0	7.340	7.340	7.380	-	-	0	0	-	7.340	7.340	7.380	-	-	0	-	0.41%
2014-05-27	0	7.310	7.310	7.350	7.160	7.300	76,000	552,580	7.2708	7.310	7.310	7.350	7.160	7.300	76,000	7.2708	0.27%
2014-05-26	0	7.290	7.260	7.300	-	-	0	0	-	7.290	7.260	7.300	-	-	0	-	0.00%
2014-05-23	0	7.290	7.260	7.300	-	-	0	0	-	7.290	7.260	7.300	-	-	0	-	0.00%
2014-05-22	0	7.290	7.250	7.290	-	-	0	0	-	7.290	7.250	7.290	-	-	0	-	-0.14%
2014-05-21	0	7.300	7.290	7.330	7.300	7.300	15,500	113,150	7.3000	7.300	7.290	7.330	7.300	7.300	15,500	7.3000	0.69%
2014-05-20	0	7.250	7.230	7.270	-	-	0	0	-	7.250	7.230	7.270	-	-	0	-	0.00%
2014-05-19	0	7.250	7.250	7.280	7.230	7.230	5,000	36,150	7.2300	7.250	7.250	7.280	7.230	7.230	5,000	7.2300	0.28%
2014-05-16	0	7.230	7.210	7.250	7.230	7.460	71,000	521,510	7.3452	7.230	7.210	7.250	7.230	7.460	71,000	7.3452	-1.50%
2014-05-15	0	7.340	7.310	7.350	-	-	0	0	-	7.340	7.310	7.350	-	-	0	-	0.00%
2014-05-14	0	7.340	7.300	7.340	7.340	7.380	26,000	191,440	7.3631	7.340	7.300	7.340	7.340	7.380	26,000	7.3631	-2.39%
2014-05-13	0	7.520	7.520	7.560	-	-	0	0	-	7.520	7.520	7.560	-	-	0	-	0.94%
2014-05-12	0	7.450	7.410	7.450	-	-	0	0	-	7.450	7.410	7.450	-	-	0	-	-3.25%
2014-05-09	0	7.700	7.700	7.740	-	-	0	0	-	7.700	7.700	7.740	-	-	0	-	1.99%
2014-05-08	0	7.550	7.540	7.580	-	-	0	0	-	7.550	7.540	7.580	-	-	0	-	0.00%
2014-05-07	0	7.550	7.550	7.590	-	-	0	0	-	7.550	7.550	7.590	-	-	0	-	0.27%
2014-05-05	0	7.530	7.490	7.530	-	-	0	0	-	7.530	7.490	7.530	-	-	0	-	-0.53%
2014-05-02	0	7.570	7.570	7.610	-	-	0	0	-	7.570	7.570	7.610	-	-	0	-	0.13%
2014-04-30	0	7.560	7.560	7.600	7.520	7.520	5,000	37,600	7.5200	7.560	7.560	7.600	7.520	7.520	5,000	7.5200	-0.66%
2014-04-29	0	7.610	7.570	7.610	7.700	7.700	12,500	96,250	7.7000	7.610	7.570	7.610	7.700	7.700	12,500	7.7000	-0.91%
2014-04-28	0	7.680	7.660	7.700	-	-	0	0	-	7.680	7.660	7.700	-	-	0	-	0.00%
2014-04-25	0	7.680	7.640	7.680	7.700	7.700	5,000	38,500	7.7000	7.680	7.640	7.680	7.700	7.700	5,000	7.7000	-1.16%
2014-04-24	0	7.770	7.770	7.810	-	-	0	0	-	7.770	7.770	7.810	-	-	0	-	0.13%
2014-04-23	0	7.760	7.760	7.800	7.680	7.680	4,000	30,720	7.6800	7.760	7.760	7.800	7.680	7.680	4,000	7.6800	0.91%
2014-04-22	0	7.690	7.690	7.730	-	-	0	0	-	7.690	7.690	7.730	-	-	0	-	0.92%
2014-04-17	0	7.620	7.580	7.620	7.650	7.650	15,500	118,575	7.6500	7.620	7.580	7.620	7.650	7.650	15,500	7.6500	0.66%
2014-04-16	0	7.570	7.570	7.610	-	-	0	0	-	7.570	7.570	7.610	-	-	0	-	0.80%
2014-04-15	0	7.510	7.510	7.550	-	-	0	0	-	7.510	7.510	7.550	-	-	0	-	0.27%
2014-04-14	0	7.490	7.490	7.530	-	-	0	0	-	7.490	7.490	7.530	-	-	0	-	0.00%
2014-04-11	0	7.490	7.450	7.490	-	-	0	0	-	7.490	7.450	7.490	-	-	0	-	-0.79%
2014-04-10	0	7.550	7.510	7.550	7.550	7.550	500	3,775	7.5500	7.550	7.510	7.550	7.550	7.550	500	7.5500	0.40%
2014-04-09	0	7.520	7.480	7.520	-	-	0	0	-	7.520	7.480	7.520	-	-	0	-	-0.13%
2014-04-08	0	7.530	7.530	7.570	-	-	0	0	-	7.530	7.530	7.570	-	-	0	-	0.53%
2014-04-07	0	7.490	7.450	7.490	7.490	7.490	2,500	18,725	7.4900	7.490	7.450	7.490	7.490	7.490	2,500	7.4900	-0.40%
2014-04-04	0	7.520	7.520	7.560	-	-	0	0	-	7.520	7.520	7.560	-	-	0	-	0.13%
2014-04-03	0	7.510	7.490	7.530	7.510	7.510	7,500	56,325	7.5100	7.510	7.490	7.530	7.510	7.510	7,500	7.5100	0.54%
2014-04-02	0	7.470	7.470	7.510	-	-	0	0	-	7.470	7.470	7.510	-	-	0	-	1.63%
2014-04-01	0	7.350	7.340	7.380	-	-	0	0	-	7.350	7.340	7.380	-	-	0	-	0.00%
2014-03-31	0	7.350	7.330	7.360	-	-	0	0	-	7.350	7.330	7.360	-	-	0	-	0.00%
2014-03-28	0	7.350	7.350	7.390	-	-	0	0	-	7.350	7.350	7.390	-	-	0	-	0.00%
2014-03-27	0	7.350	7.350	7.380	-	-	0	0	-	7.350	7.350	7.380	-	-	0	-	0.55%
2014-03-26	0	7.310	7.310	7.350	-	-	0	0	-	7.310	7.310	7.350	-	-	0	-	0.00%
2014-03-25	0	7.310	7.310	7.350	-	-	0	0	-	7.310	7.310	7.350	-	-	0	-	0.14%
2014-03-24	0	7.300	7.260	7.300	-	-	0	0	-	7.300	7.260	7.300	-	-	0	-	-1.35%
2014-03-21	0	7.400	7.370	7.400	-	-	0	0	-	7.400	7.370	7.400	-	-	0	-	0.00%
2014-03-20	0	7.400	7.400	7.440	7.330	7.330	8,000	58,640	7.3300	7.400	7.400	7.440	7.330	7.330	8,000	7.3300	0.00%
2014-03-19	0	7.400	7.360	7.400	-	-	0	0	-	7.400	7.360	7.400	-	-	0	-	-0.67%
2014-03-18	0	7.450	7.410	7.450	-	-	0	0	-	7.450	7.410	7.450	-	-	0	-	0.00%
2014-03-17	0	7.450	7.450	7.490	-	-	0	0	-	7.450	7.450	7.490	-	-	0	-	0.40%
2014-03-14	0	7.420	7.400	7.420	-	-	0	0	-	7.420	7.400	7.420	-	-	0	-	-1.59%
2014-03-13	0	7.540	7.500	7.540	-	-	0	0	-	7.540	7.500	7.540	-	-	0	-	-0.40%
2014-03-12	0	7.570	7.570	7.610	7.550	7.570	11,000	83,250	7.5682	7.570	7.570	7.610	7.550	7.570	11,000	7.5682	0.13%
2014-03-11	0	7.560	7.520	7.560	-	-	0	0	-	7.560	7.520	7.560	-	-	0	-	-0.26%
2014-03-10	0	7.580	7.540	7.580	-	-	0	0	-	7.580	7.540	7.580	-	-	0	-	-1.43%
2014-03-07	0	7.690	7.690	7.730	7.580	7.670	4,500	34,335	7.6300	7.690	7.690	7.730	7.580	7.670	4,500	7.6300	1.59%
2014-03-06	0	7.570	7.540	7.570	-	-	0	0	-	7.570	7.540	7.570	-	-	0	-	-0.13%
2014-03-05	0	7.580	7.540	7.580	-	-	0	0	-	7.580	7.540	7.580	-	-	0	-	-1.04%
2014-03-04	0	7.660	7.620	7.660	7.590	7.660	34,500	262,535	7.6097	7.660	7.620	7.660	7.590	7.660	34,500	7.6097	1.46%
2014-03-03	0	7.550	7.550	7.590	7.530	7.560	30,500	230,415	7.5546	7.550	7.550	7.590	7.530	7.560	30,500	7.5546	-1.31%
2014-02-28	0	7.650	7.650	7.690	7.620	7.620	41,500	316,230	7.6200	7.650	7.650	7.690	7.620	7.620	41,500	7.6200	-0.52%
2014-02-27	0	7.690	7.650	7.690	-	-	0	0	-	7.690	7.650	7.690	-	-	0	-	-0.26%
2014-02-26	0	7.710	7.670	7.710	7.740	7.740	2,000	15,480	7.7400	7.710	7.670	7.710	7.740	7.740	2,000	7.7400	-0.26%
2014-02-25	0	7.730	7.690	7.730	-	-	0	0	-	7.730	7.690	7.730	-	-	0	-	0.00%
2014-02-24	0	7.730	7.690	7.730	-	-	0	0	-	7.730	7.690	7.730	-	-	0	-	-0.26%
2014-02-21	0	7.750	7.750	7.790	-	-	0	0	-	7.750	7.750	7.790	-	-	0	-	0.26%
2014-02-20	0	7.730	7.730	7.770	-	-	0	0	-	7.730	7.730	7.770	-	-	0	-	0.00%
2014-02-19	0	7.730	7.730	7.770	7.700	7.700	30,000	231,000	7.7000	7.730	7.730	7.770	7.700	7.700	30,000	7.7000	1.58%
2014-02-18	0	7.610	7.600	7.640	-	-	0	0	-	7.610	7.600	7.640	-	-	0	-	0.00%
2014-02-17	0	7.610	7.600	7.640	7.610	7.610	31,500	239,715	7.6100	7.610	7.600	7.640	7.610	7.610	31,500	7.6100	-1.17%
2014-02-14	0	7.700	7.670	7.710	7.700	7.700	5,000	38,500	7.7000	7.700	7.670	7.710	7.700	7.700	5,000	7.7000	0.39%
2014-02-13	0	7.670	7.630	7.670	-	-	0	0	-	7.670	7.630	7.670	-	-	0	-	-1.54%
2014-02-12	0	7.790	7.750	7.790	-	-	0	0	-	7.790	7.750	7.790	-	-	0	-	0.00%
2014-02-11	0	7.790	7.750	7.790	7.800	7.800	8,000	62,400	7.8000	7.790	7.750	7.790	7.800	7.800	8,000	7.8000	-0.13%
2014-02-10	0	7.800	7.800	7.840	7.740	7.740	1,000	7,740	7.7400	7.800	7.800	7.840	7.740	7.740	1,000	7.7400	-0.64%
2014-02-07	0	7.850	7.830	7.870	-	-	0	0	-	7.850	7.830	7.870	-	-	0	-	0.00%
2014-02-06	0	7.850	7.850	7.890	7.800	7.800	7,000	54,600	7.8000	7.850	7.850	7.890	7.800	7.800	7,000	7.8000	1.03%
2014-02-05	0	7.770	7.730	7.770	7.780	7.780	10,000	77,800	7.7800	7.770	7.730	7.770	7.780	7.780	10,000	7.7800	-0.64%
2014-02-04	0	7.820	7.780	7.820	7.740	7.840	61,000	474,940	7.7859	7.820	7.780	7.820	7.740	7.840	61,000	7.7859	2.49%
2014-01-30	0	7.630	7.610	-	7.630	7.630	38,500	293,755	7.6300	7.630	7.610	-	7.630	7.630	38,500	7.6300	-1.68%
2014-01-29	0	7.760	7.720	7.760	7.760	7.760	38,500	298,760	7.7600	7.760	7.720	7.760	7.760	7.760	38,500	7.7600	1.04%
2014-01-28	0	7.680	7.670	7.710	7.680	7.740	31,000	238,800	7.7032	7.680	7.670	7.710	7.680	7.740	31,000	7.7032	0.26%
2014-01-27	0	7.660	7.630	7.670	7.640	7.660	42,000	321,100	7.6452	7.660	7.630	7.670	7.640	7.660	42,000	7.6452	1.06%
2014-01-24	0	7.580	7.540	7.580	7.640	7.640	500	3,820	7.6400	7.580	7.540	7.580	7.640	7.640	500	7.6400	-0.79%
2014-01-23	0	7.640	7.610	7.650	7.640	7.640	2,500	19,100	7.6400	7.640	7.610	7.650	7.640	7.640	2,500	7.6400	2.28%
2014-01-22	0	7.470	7.470	7.510	-	-	0	0	-	7.470	7.470	7.510	-	-	0	-	1.49%
2014-01-21	0	7.360	7.360	7.390	-	-	0	0	-	7.360	7.360	7.390	-	-	0	-	1.10%
2014-01-20	0	7.280	7.280	7.310	-	-	0	0	-	7.280	7.280	7.310	-	-	0	-	0.41%
2014-01-17	0	7.250	7.250	7.290	-	-	0	0	-	7.250	7.250	7.290	-	-	0	-	0.00%
2014-01-16	0	7.250	7.250	7.290	-	-	0	0	-	7.250	7.250	7.290	-	-	0	-	0.55%
2014-01-15	0	7.210	7.210	7.250	7.210	7.210	41,500	299,215	7.2100	7.210	7.210	7.250	7.210	7.210	41,500	7.2100	0.84%
2014-01-14	0	7.150	7.150	7.190	-	-	0	0	-	7.150	7.150	7.190	-	-	0	-	0.28%
2014-01-13	0	7.130	7.090	7.130	-	-	0	0	-	7.130	7.090	7.130	-	-	0	-	-0.56%
2014-01-10	0	7.170	7.170	7.210	7.090	7.090	3,000	21,270	7.0900	7.170	7.170	7.210	7.090	7.090	3,000	7.0900	1.13%
2014-01-09	0	7.090	7.090	7.120	-	-	0	0	-	7.090	7.090	7.120	-	-	0	-	0.28%
2014-01-08	0	7.070	7.070	7.110	-	-	0	0	-	7.070	7.070	7.110	-	-	0	-	0.71%
2014-01-07	0	7.020	7.020	7.060	-	-	0	0	-	7.020	7.020	7.060	-	-	0	-	0.43%
2014-01-06	0	6.990	6.990	7.020	6.880	6.900	1,000	6,890	6.8900	6.990	6.990	7.020	6.880	6.900	1,000	6.8900	0.87%
2014-01-03	0	6.930	6.890	6.930	-	-	0	0	-	6.930	6.890	6.930	-	-	0	-	-0.29%
2014-01-02	0	6.950	6.950	6.990	-	-	0	0	-	6.950	6.950	6.990	-	-	0	-	0.87%
2013-12-31	0	6.890	-	-	-	-	0	0	-	6.890	-	-	-	-	0	-	0.44%
2013-12-30	0	6.860	6.860	6.890	-	-	0	0	-	6.860	6.860	6.890	-	-	0	-	0.88%
2013-12-27	0	6.800	6.780	6.820	6.800	6.800	1,000	6,800	6.8000	6.800	6.780	6.820	6.800	6.800	1,000	6.8000	-1.02%
2013-12-24	0	6.870	-	-	-	-	0	0	-	6.870	-	-	-	-	0	-	0.29%
2013-12-23	0	6.850	6.840	6.880	-	-	0	0	-	6.850	6.840	6.880	-	-	0	-	0.00%
2013-12-20	0	6.850	6.840	6.880	6.850	6.850	65,000	445,250	6.8500	6.850	6.840	6.880	6.850	6.850	65,000	6.8500	0.44%
2013-12-19	0	6.820	6.780	6.820	6.770	6.870	75,000	512,250	6.8300	6.820	6.780	6.820	6.770	6.870	75,000	6.8300	-0.44%
2013-12-18	0	6.850	6.850	6.890	6.830	6.840	3,000	20,500	6.8333	6.850	6.850	6.890	6.830	6.840	3,000	6.8333	0.29%
2013-12-17	0	6.830	6.800	6.830	6.880	6.880	3,000	20,640	6.8800	6.830	6.800	6.830	6.880	6.880	3,000	6.8800	-1.44%
2013-12-16	0	6.930	6.930	6.970	-	-	0	0	-	6.930	6.930	6.970	-	-	0	-	0.14%
2013-12-13	0	6.920	6.900	6.930	6.900	6.920	11,000	75,920	6.9018	6.920	6.900	6.930	6.900	6.920	11,000	6.9018	-0.14%
2013-12-12	0	6.930	6.900	6.930	-	-	0	0	-	6.930	6.900	6.930	-	-	0	-	-1.14%
2013-12-11	0	7.010	6.990	7.030	7.000	7.010	69,000	483,670	7.0097	7.010	6.990	7.030	7.000	7.010	69,000	7.0097	0.00%
2013-12-10	0	7.010	7.010	7.040	-	-	0	0	-	7.010	7.010	7.040	-	-	0	-	0.57%
2013-12-09	0	6.970	6.930	6.970	7.040	7.040	5,000	35,200	7.0400	6.970	6.930	6.970	7.040	7.040	5,000	7.0400	0.00%
2013-12-06	0	6.970	6.940	6.980	-	-	0	0	-	6.970	6.940	6.980	-	-	0	-	0.00%
2013-12-05	0	6.970	6.930	6.970	7.000	7.000	2,500	17,500	7.0000	6.970	6.930	6.970	7.000	7.000	2,500	7.0000	-0.14%
2013-12-04	0	6.980	6.960	7.000	6.980	6.980	10,000	69,800	6.9800	6.980	6.960	7.000	6.980	6.980	10,000	6.9800	-0.43%
2013-12-03	0	7.010	7.010	7.050	7.010	7.010	6,000	42,060	7.0100	7.010	7.010	7.050	7.010	7.010	6,000	7.0100	2.79%
2013-12-02	0	6.820	6.780	6.820	6.980	6.980	1,000	6,980	6.9800	6.820	6.780	6.820	6.980	6.980	1,000	6.9800	-1.73%
2013-11-29	0	6.940	6.940	6.980	-	-	0	0	-	6.940	6.940	6.980	-	-	0	-	0.87%
2013-11-28	0	6.880	6.850	6.890	6.880	6.880	500	3,440	6.8800	6.880	6.850	6.890	6.880	6.880	500	6.8800	-1.85%
2013-11-27	0	7.010	7.010	7.040	6.950	7.060	6,000	42,070	7.0117	7.010	7.010	7.040	6.950	7.060	6,000	7.0117	-0.71%
2013-11-26	0	7.060	7.020	7.060	-	-	0	0	-	7.060	7.020	7.060	-	-	0	-	-1.94%
2013-11-25	0	7.200	7.180	7.220	7.160	7.200	10,500	75,290	7.1705	7.200	7.180	7.220	7.160	7.200	10,500	7.1705	-0.28%
2013-11-22	0	7.220	7.200	7.230	-	-	0	0	-	7.220	7.200	7.230	-	-	0	-	0.00%
2013-11-21	0	7.220	7.180	7.220	7.160	7.230	130,000	936,440	7.2034	7.220	7.180	7.220	7.160	7.230	130,000	7.2034	-0.55%
2013-11-20	0	7.260	7.230	7.270	7.230	7.260	72,500	526,090	7.2564	7.260	7.230	7.270	7.230	7.260	72,500	7.2564	2.11%
2013-11-19	0	7.110	7.110	7.140	7.100	7.120	34,000	242,010	7.1179	7.110	7.110	7.140	7.100	7.120	34,000	7.1179	1.72%
2013-11-18	0	6.990	7.000	7.030	6.960	6.980	36,000	251,220	6.9783	6.990	7.000	7.030	6.960	6.980	36,000	6.9783	0.43%
2013-11-15	0	6.960	6.960	7.000	-	-	0	0	-	6.960	6.960	7.000	-	-	0	-	0.14%
2013-11-14	0	6.950	6.950	6.990	-	-	0	0	-	6.950	6.950	6.990	-	-	0	-	0.72%
2013-11-13	0	6.900	6.900	6.930	6.800	6.800	29,500	200,600	6.8000	6.900	6.900	6.930	6.800	6.800	29,500	6.8000	0.73%
2013-11-12	0	6.850	6.820	6.850	-	-	0	0	-	6.850	6.820	6.850	-	-	0	-	-0.87%
2013-11-11	0	6.910	6.870	6.910	6.900	6.990	16,000	111,170	6.9481	6.910	6.870	6.910	6.900	6.990	16,000	6.9481	0.73%
2013-11-08	0	6.860	6.820	6.860	-	-	0	0	-	6.860	6.820	6.860	-	-	0	-	-0.44%
2013-11-07	0	6.890	6.890	6.930	-	-	0	0	-	6.890	6.890	6.930	-	-	0	-	1.77%
2013-11-06	0	6.770	6.760	6.800	6.770	6.770	29,000	196,330	6.7700	6.770	6.760	6.800	6.770	6.770	29,000	6.7700	1.04%
2013-11-05	0	6.700	6.700	6.740	-	-	0	0	-	6.700	6.700	6.740	-	-	0	-	1.36%
2013-11-04	0	6.610	6.610	6.650	-	-	0	0	-	6.610	6.610	6.650	-	-	0	-	1.23%
2013-11-01	0	6.530	6.530	6.570	-	-	0	0	-	6.530	6.530	6.570	-	-	0	-	0.77%
2013-10-31	0	6.480	6.480	6.510	-	-	0	0	-	6.480	6.480	6.510	-	-	0	-	0.15%
2013-10-30	0	6.470	6.450	6.470	6.470	6.470	7,000	45,290	6.4700	6.470	6.450	6.470	6.470	6.470	7,000	6.4700	-2.12%
2013-10-29	0	6.610	6.610	6.650	6.550	6.550	10,000	65,500	6.5500	6.610	6.610	6.650	6.550	6.550	10,000	6.5500	3.44%
2013-10-28	0	6.390	6.350	6.390	6.450	6.450	44,500	287,025	6.4500	6.390	6.350	6.390	6.450	6.450	44,500	6.4500	3.73%
2013-10-25	0	6.160	6.140	6.170	-	-	0	0	-	6.160	6.140	6.170	-	-	0	-	0.00%
2013-10-24	0	6.160	6.130	6.160	6.160	6.220	45,500	282,440	6.2075	6.160	6.130	6.160	6.160	6.220	45,500	6.2075	-2.53%
2013-10-23	0	6.320	6.200	-	6.190	6.190	20,000	123,800	6.1900	6.320	6.200	-	6.190	6.190	20,000	6.1900	2.60%
2013-10-22	0	6.160	6.160	6.170	6.130	6.130	21,500	131,795	6.1300	6.160	6.160	6.170	6.130	6.130	21,500	6.1300	-0.16%
2013-10-21	0	6.170	6.170	6.200	6.130	6.130	500	3,065	6.1300	6.170	6.170	6.200	6.130	6.130	500	6.1300	-2.37%
2013-10-18	0	6.320	6.320	6.350	6.260	6.260	30,000	187,800	6.2600	6.320	6.320	6.350	6.260	6.260	30,000	6.2600	1.28%
2013-10-17	0	6.240	6.240	6.260	-	-	0	0	-	6.240	6.240	6.260	-	-	0	-	0.32%
2013-10-16	0	6.220	6.220	6.250	6.220	6.220	30,000	186,600	6.2200	6.220	6.220	6.250	6.220	6.220	30,000	6.2200	-0.48%
2013-10-15	0	6.250	6.220	6.250	6.310	6.310	45,000	283,950	6.3100	6.250	6.220	6.250	6.310	6.310	45,000	6.3100	0.64%
2013-10-11	0	6.210	6.210	6.250	-	-	0	0	-	6.210	6.210	6.250	-	-	0	-	0.16%
2013-10-10	0	6.200	6.200	6.240	-	-	0	0	-	6.200	6.200	6.240	-	-	0	-	0.81%
2013-10-09	0	6.150	6.150	6.190	-	-	0	0	-	6.150	6.150	6.190	-	-	0	-	0.82%
2013-10-08	0	6.100	6.070	6.100	6.120	6.210	58,500	361,470	6.1790	6.100	6.070	6.100	6.120	6.210	58,500	6.1790	-3.94%
2013-10-07	0	6.350	6.310	6.350	-	-	0	0	-	6.350	6.310	6.350	-	-	0	-	-0.31%
2013-10-04	0	6.370	6.370	6.400	-	-	0	0	-	6.370	6.370	6.400	-	-	0	-	0.79%
2013-10-03	0	6.320	6.320	6.360	-	-	0	0	-	6.320	6.320	6.360	-	-	0	-	0.00%
2013-10-02	0	6.320	6.310	6.350	6.320	6.350	15,500	98,360	6.3458	6.320	6.310	6.350	6.320	6.350	15,500	6.3458	0.16%
2013-09-30	0	6.310	6.310	6.350	6.250	6.310	98,500	616,015	6.2540	6.310	6.310	6.350	6.250	6.310	98,500	6.2540	-0.79%
2013-09-27	0	6.360	6.330	6.370	6.360	6.400	8,000	50,940	6.3675	6.360	6.330	6.370	6.360	6.400	8,000	6.3675	-0.93%
2013-09-26	0	6.420	6.400	6.420	6.440	6.440	3,000	19,320	6.4400	6.420	6.400	6.420	6.440	6.440	3,000	6.4400	0.31%
2013-09-25	0	6.400	6.370	6.410	6.400	6.400	1,500	9,600	6.4000	6.400	6.370	6.410	6.400	6.400	1,500	6.4000	-0.31%
2013-09-24	0	6.420	6.420	6.450	6.380	6.430	8,500	54,345	6.3935	6.420	6.420	6.450	6.380	6.430	8,500	6.3935	0.00%
2013-09-23	0	6.420	6.400	6.420	6.420	6.440	11,500	73,930	6.4287	6.420	6.400	6.420	6.420	6.440	11,500	6.4287	-1.68%
2013-09-19	0	6.530	6.470	6.530	6.530	6.530	6,000	39,180	6.5300	6.530	6.470	6.530	6.530	6.530	6,000	6.5300	-0.61%
2013-09-18	0	6.570	6.570	6.610	6.550	6.550	5,000	32,750	6.5500	6.570	6.570	6.610	6.550	6.550	5,000	6.5500	-0.15%
2013-09-17	0	6.580	6.580	6.620	-	-	0	0	-	6.580	6.580	6.620	-	-	0	-	0.15%
2013-09-16	0	6.570	6.530	6.570	6.500	6.580	134,000	876,730	6.5428	6.570	6.530	6.570	6.500	6.580	134,000	6.5428	0.61%
2013-09-13	0	6.530	6.520	6.540	-	-	0	0	-	6.530	6.520	6.540	-	-	0	-	0.00%
2013-09-12	0	6.530	6.510	6.530	6.530	6.540	4,000	26,130	6.5325	6.530	6.510	6.530	6.530	6.540	4,000	6.5325	-0.31%
2013-09-11	0	6.550	6.550	6.570	6.550	6.550	1,000	6,550	6.5500	6.550	6.550	6.570	6.550	6.550	1,000	6.5500	-0.76%
2013-09-10	0	6.600	6.580	6.600	6.610	6.610	58,000	383,380	6.6100	6.600	6.580	6.600	6.610	6.610	58,000	6.6100	-0.30%
2013-09-09	0	6.620	6.600	6.620	-	-	0	0	-	6.620	6.600	6.620	-	-	0	-	-2.36%
2013-09-06	0	6.780	6.780	6.800	-	-	0	0	-	6.780	6.780	6.800	-	-	0	-	2.11%
2013-09-05	0	6.640	6.620	6.640	-	-	0	0	-	6.640	6.620	6.640	-	-	0	-	-1.19%
2013-09-04	0	6.720	6.720	6.740	-	-	0	0	-	6.720	6.720	6.740	-	-	0	-	0.00%
2013-09-03	0	6.720	6.720	6.740	-	-	0	0	-	6.720	6.720	6.740	-	-	0	-	0.45%
2013-09-02	0	6.690	6.670	6.690	6.730	6.740	8,000	53,870	6.7338	6.690	6.670	6.690	6.730	6.740	8,000	6.7338	-1.04%
2013-08-30	0	6.760	6.760	6.780	-	-	0	0	-	6.760	6.760	6.780	-	-	0	-	0.30%
2013-08-29	0	6.740	6.720	6.740	-	-	0	0	-	6.740	6.720	6.740	-	-	0	-	-0.30%
2013-08-28	0	6.760	6.760	6.780	-	-	0	0	-	6.760	6.760	6.780	-	-	0	-	0.15%
2013-08-27	0	6.750	6.730	6.750	-	-	0	0	-	6.750	6.730	6.750	-	-	0	-	-0.59%
2013-08-26	0	6.790	6.770	6.790	6.800	6.820	6,500	44,300	6.8154	6.790	6.770	6.790	6.800	6.820	6,500	6.8154	-0.29%
2013-08-23	0	6.810	6.810	6.830	6.750	6.810	20,500	138,465	6.7544	6.810	6.810	6.830	6.750	6.810	20,500	6.7544	1.34%
2013-08-22	0	6.720	6.700	6.720	6.730	6.730	500	3,365	6.7300	6.720	6.700	6.720	6.730	6.730	500	6.7300	-0.59%
2013-08-21	0	6.760	6.740	6.760	6.840	6.870	240,000	1,644,000	6.8500	6.760	6.740	6.760	6.840	6.870	240,000	6.8500	-1.46%
2013-08-20	0	6.860	6.840	6.860	6.910	6.910	75,000	518,250	6.9100	6.860	6.840	6.860	6.910	6.910	75,000	6.9100	0.59%
2013-08-19	0	6.820	6.820	6.840	6.700	6.700	120,000	804,000	6.7000	6.820	6.820	6.840	6.700	6.700	120,000	6.7000	2.71%
2013-08-16	0	6.640	6.640	6.660	6.580	6.610	180,000	1,186,800	6.5933	6.640	6.640	6.660	6.580	6.610	180,000	6.5933	-1.92%
2013-08-15	0	6.770	6.750	6.770	6.810	6.810	13,000	88,530	6.8100	6.770	6.750	6.770	6.810	6.810	13,000	6.8100	-0.59%
2013-08-13	0	6.810	6.810	6.830	6.680	6.680	1,500	10,020	6.6800	6.810	6.810	6.830	6.680	6.680	1,500	6.6800	1.04%
2013-08-12	0	6.740	6.720	6.740	6.460	6.740	261,000	1,719,660	6.5887	6.740	6.720	6.740	6.460	6.740	261,000	6.5887	3.22%
2013-08-09	0	6.530	6.510	6.530	6.530	6.600	27,000	178,060	6.5948	6.530	6.510	6.530	6.530	6.600	27,000	6.5948	0.46%
2013-08-08	0	6.500	6.480	6.500	6.470	6.500	61,000	396,470	6.4995	6.500	6.480	6.500	6.470	6.500	61,000	6.4995	0.62%
2013-08-07	0	6.460	6.460	6.480	6.460	6.500	67,000	433,090	6.4640	6.460	6.460	6.480	6.460	6.500	67,000	6.4640	-0.92%
2013-08-06	0	6.520	6.500	6.520	6.520	6.600	2,500	16,355	6.5420	6.520	6.500	6.520	6.520	6.600	2,500	6.5420	-1.81%
2013-08-05	0	6.640	6.640	6.660	6.530	6.580	36,500	239,945	6.5738	6.640	6.640	6.660	6.530	6.580	36,500	6.5738	0.61%
2013-08-02	0	6.600	6.580	6.600	6.570	6.610	62,000	407,415	6.5712	6.600	6.580	6.600	6.570	6.610	62,000	6.5712	-0.60%
2013-08-01	0	6.640	6.640	6.660	6.600	6.740	9,000	59,735	6.6372	6.640	6.640	6.660	6.600	6.740	9,000	6.6372	-0.90%
2013-07-31	0	6.700	6.680	6.700	6.640	6.750	241,000	1,613,500	6.6950	6.700	6.680	6.700	6.640	6.750	241,000	6.6950	-0.89%
2013-07-30	0	6.760	6.740	6.760	6.760	6.760	2,000	13,520	6.7600	6.760	6.740	6.760	6.760	6.760	2,000	6.7600	0.00%
2013-07-29	0	6.760	6.760	6.780	-	-	0	0	-	6.760	6.760	6.780	-	-	0	-	0.75%
2013-07-26	0	6.710	6.700	6.710	6.740	6.800	1,500	10,140	6.7600	6.710	6.700	6.710	6.740	6.800	1,500	6.7600	-1.47%
2013-07-25	0	6.810	6.790	6.810	-	-	0	0	-	6.810	6.790	6.810	-	-	0	-	-2.16%
2013-07-24	0	6.960	6.960	6.980	6.690	6.690	500	3,345	6.6900	6.960	6.960	6.980	6.690	6.690	500	6.6900	3.42%
2013-07-23	0	6.730	6.710	6.730	6.770	6.940	17,500	120,165	6.8666	6.730	6.710	6.730	6.770	6.940	17,500	6.8666	-2.60%
2013-07-22	0	6.910	6.890	6.910	7.150	7.150	500	3,575	7.1500	6.910	6.890	6.910	7.150	7.150	500	7.1500	-3.89%
2013-07-19	0	7.190	7.190	7.210	-	-	0	0	-	7.190	7.190	7.210	-	-	0	-	1.13%
2013-07-18	0	7.110	7.090	7.110	-	-	0	0	-	7.110	7.090	7.110	-	-	0	-	-1.80%
2013-07-17	0	7.240	7.220	7.240	7.240	7.250	11,000	79,650	7.2409	7.240	7.220	7.240	7.240	7.250	11,000	7.2409	0.28%
2013-07-16	0	7.220	7.220	7.240	7.220	7.220	10,000	72,200	7.2200	7.220	7.220	7.240	7.220	7.220	10,000	7.2200	-0.96%
2013-07-15	0	7.290	7.290	7.310	-	-	0	0	-	7.290	7.290	7.310	-	-	0	-	1.39%
2013-07-12	0	7.190	7.190	7.210	-	-	0	0	-	7.190	7.190	7.210	-	-	0	-	0.14%
2013-07-11	0	7.180	7.180	7.200	7.170	7.170	1,000	7,170	7.1700	7.180	7.180	7.200	7.170	7.170	1,000	7.1700	-2.31%
2013-07-10	0	7.350	7.350	7.370	-	-	0	0	-	7.350	7.350	7.370	-	-	0	-	1.52%
2013-07-09	0	7.240	7.240	7.260	-	-	0	0	-	7.240	7.240	7.260	-	-	0	-	1.12%
2013-07-08	0	7.160	7.160	7.180	7.110	7.200	26,000	185,865	7.1487	7.160	7.160	7.180	7.110	7.200	26,000	7.1487	-1.92%
2013-07-05	0	7.300	7.300	7.320	-	-	0	0	-	7.300	7.300	7.320	-	-	0	-	0.97%
2013-07-04	0	7.230	7.230	7.250	-	-	0	0	-	7.230	7.230	7.250	-	-	0	-	0.56%
2013-07-03	0	7.190	7.190	7.210	7.140	7.140	20,000	142,800	7.1400	7.190	7.190	7.210	7.140	7.140	20,000	7.1400	0.70%
2013-07-02	0	7.140	7.140	7.160	7.090	7.100	5,000	35,470	7.0940	7.140	7.140	7.160	7.090	7.100	5,000	7.0940	-2.33%
2013-06-28	0	7.310	7.310	7.330	-	-	0	0	-	7.310	7.310	7.330	-	-	0	-	0.83%
2013-06-27	0	7.250	7.240	7.260	7.250	7.310	19,000	138,830	7.3068	7.250	7.240	7.260	7.250	7.310	19,000	7.3068	-1.36%
2013-06-26	0	7.350	7.320	7.350	7.300	7.400	45,000	331,860	7.3747	7.350	7.320	7.350	7.300	7.400	45,000	7.3747	0.68%
2013-06-25	0	7.300	7.300	7.320	7.270	7.290	2,000	14,560	7.2800	7.300	7.300	7.320	7.270	7.290	2,000	7.2800	0.55%
2013-06-24	0	7.260	7.240	7.260	7.210	7.280	51,000	367,780	7.2114	7.260	7.240	7.260	7.210	7.280	51,000	7.2114	-0.95%
2013-06-21	0	7.330	7.330	7.350	7.240	7.350	134,000	977,830	7.2972	7.330	7.330	7.350	7.240	7.350	134,000	7.2972	-0.68%
2013-06-20	0	7.380	7.360	7.380	7.380	7.380	50,000	369,000	7.3800	7.380	7.360	7.380	7.380	7.380	50,000	7.3800	-1.07%
2013-06-19	0	7.460	7.460	7.480	-	-	0	0	-	7.460	7.460	7.480	-	-	0	-	2.61%
2013-06-18	0	7.270	7.270	7.290	7.220	7.220	2,000	14,440	7.2200	7.270	7.270	7.290	7.220	7.220	2,000	7.2200	0.41%
2013-06-17	0	7.240	7.220	7.240	7.290	7.290	2,500	18,225	7.2900	7.240	7.220	7.240	7.290	7.290	2,500	7.2900	0.28%
2013-06-14	0	7.220	7.150	-	-	-	0	0	-	7.220	7.150	-	-	-	0	-	0.98%
2013-06-13	0	7.150	7.150	7.170	7.150	7.160	15,000	107,365	7.1577	7.150	7.150	7.170	7.150	7.160	15,000	7.1577	-0.28%
2013-06-11	0	7.170	7.160	7.180	7.170	7.170	3,000	21,510	7.1700	7.170	7.160	7.180	7.170	7.170	3,000	7.1700	1.99%
2013-06-10	0	7.030	7.030	7.050	6.980	7.140	14,000	98,465	7.0332	7.030	7.030	7.050	6.980	7.140	14,000	7.0332	-1.40%
2013-06-07	0	7.130	7.120	7.140	-	-	0	0	-	7.130	7.120	7.140	-	-	0	-	-0.28%
2013-06-06	0	7.150	7.130	7.150	7.130	7.200	4,000	28,640	7.1600	7.150	7.130	7.150	7.130	7.200	4,000	7.1600	0.28%
2013-06-05	0	7.130	7.130	7.150	6.930	6.930	500	3,465	6.9300	7.130	7.130	7.150	6.930	6.930	500	6.9300	2.15%
2013-06-04	0	6.980	6.960	6.980	7.010	7.010	3,000	21,030	7.0100	6.980	6.960	6.980	7.010	7.010	3,000	7.0100	1.01%
2013-06-03	0	6.910	6.910	6.930	-	-	0	0	-	6.910	6.910	6.930	-	-	0	-	2.52%
2013-05-31	0	6.740	6.720	6.730	-	-	0	0	-	6.740	6.720	6.730	-	-	0	-	-1.46%
2013-05-30	0	6.840	6.830	6.850	6.830	6.870	122,500	840,285	6.8595	6.840	6.830	6.850	6.830	6.870	122,500	6.8595	0.44%
2013-05-29	0	6.810	6.810	6.830	-	-	0	0	-	6.810	6.810	6.830	-	-	0	-	2.56%
2013-05-28	0	6.640	6.630	6.650	6.620	6.660	6,000	39,850	6.6417	6.640	6.630	6.650	6.620	6.660	6,000	6.6417	-0.30%
2013-05-27	0	6.660	6.660	6.680	-	-	0	0	-	6.660	6.660	6.680	-	-	0	-	1.99%
2013-05-24	0	6.530	6.530	6.550	6.530	6.530	500	3,265	6.5300	6.530	6.530	6.550	6.530	6.530	500	6.5300	0.93%
2013-05-23	0	6.470	6.450	6.470	6.470	6.560	18,500	121,005	6.5408	6.470	6.450	6.470	6.470	6.560	18,500	6.5408	-2.85%
2013-05-22	0	6.660	6.640	6.660	6.680	6.700	6,500	43,500	6.6923	6.660	6.640	6.660	6.680	6.700	6,500	6.6923	-1.91%
2013-05-21	0	6.790	6.780	6.800	6.780	6.900	18,500	127,040	6.8670	6.790	6.780	6.800	6.780	6.900	18,500	6.8670	-1.59%
2013-05-20	0	6.900	6.900	6.920	6.870	6.870	500	3,435	6.8700	6.900	6.900	6.920	6.870	6.870	500	6.8700	4.55%
2013-05-16	0	6.600	6.600	6.620	6.570	6.570	12,000	78,840	6.5700	6.600	6.600	6.620	6.570	6.570	12,000	6.5700	0.76%
2013-05-15	0	6.550	6.530	6.550	6.580	6.670	15,000	99,310	6.6207	6.550	6.530	6.550	6.580	6.670	15,000	6.6207	-1.80%
2013-05-14	0	6.670	6.670	6.690	6.540	6.690	274,000	1,810,340	6.6071	6.670	6.670	6.690	6.540	6.690	274,000	6.6071	2.77%
2013-05-13	0	6.490	6.490	6.500	6.430	6.490	24,000	155,265	6.4694	6.490	6.490	6.500	6.430	6.490	24,000	6.4694	2.20%
2013-05-10	0	6.350	6.330	6.350	6.310	6.350	16,000	101,580	6.3488	6.350	6.330	6.350	6.310	6.350	16,000	6.3488	0.95%
2013-05-09	0	6.290	6.290	6.310	-	-	0	0	-	6.290	6.290	6.310	-	-	0	-	0.48%
2013-05-08	0	6.260	6.260	6.280	6.260	6.290	1,000	6,275	6.2750	6.260	6.260	6.280	6.260	6.290	1,000	6.2750	-0.32%
2013-05-07	0	6.280	6.280	6.300	-	-	0	0	-	6.280	6.280	6.300	-	-	0	-	1.62%
2013-05-06	0	6.180	6.160	6.180	6.160	6.180	3,500	21,595	6.1700	6.180	6.160	6.180	6.160	6.180	3,500	6.1700	1.15%
2013-05-03	0	6.110	6.090	6.110	6.140	6.140	11,000	67,540	6.1400	6.110	6.090	6.110	6.140	6.140	11,000	6.1400	-0.49%
2013-05-02	0	6.140	6.140	6.160	-	-	0	0	-	6.140	6.140	6.160	-	-	0	-	0.00%
2013-04-30	0	6.140	6.120	6.140	6.150	6.150	1,000	6,150	6.1500	6.140	6.120	6.140	6.150	6.150	1,000	6.1500	0.00%
2013-04-29	0	6.140	6.120	6.140	-	-	0	0	-	6.140	6.120	6.140	-	-	0	-	-1.29%
2013-04-26	0	6.220	6.220	6.240	-	-	0	0	-	6.220	6.220	6.240	-	-	0	-	0.00%
2013-04-25	0	6.220	6.220	6.240	6.220	6.220	2,000	12,440	6.2200	6.220	6.220	6.240	6.220	6.220	2,000	6.2200	0.32%
2013-04-24	0	6.200	6.190	6.200	6.200	6.210	8,000	49,660	6.2075	6.200	6.190	6.200	6.200	6.210	8,000	6.2075	-0.96%
2013-04-23	0	6.260	6.250	-	-	-	0	0	-	6.260	6.250	-	-	-	0	-	0.00%
2013-04-22	0	6.260	-	-	6.250	6.250	1,000	6,250	6.2500	6.260	-	-	6.250	6.250	1,000	6.2500	-1.42%
2013-04-19	0	6.350	6.340	6.350	-	-	0	0	-	6.350	6.340	6.350	-	-	0	-	0.00%
2013-04-18	0	6.350	6.340	6.360	6.350	6.350	1,500	9,525	6.3500	6.350	6.340	6.360	6.350	6.350	1,500	6.3500	-0.47%
2013-04-17	0	6.380	6.370	6.380	6.420	6.420	1,000	6,420	6.4200	6.380	6.370	6.380	6.420	6.420	1,000	6.4200	-0.31%
2013-04-16	0	6.400	6.390	6.400	5.850	6.400	122,000	756,850	6.2037	6.400	6.390	6.400	5.850	6.400	122,000	6.2037	-1.54%
2013-04-15	0	6.500	6.490	6.510	6.500	6.500	7,000	45,500	6.5000	6.500	6.490	6.510	6.500	6.500	7,000	6.5000	2.04%
2013-04-12	0	6.370	6.330	6.370	6.410	6.410	500	3,205	6.4100	6.370	6.330	6.370	6.410	6.410	500	6.4100	-1.09%
2013-04-11	0	6.440	-	-	6.470	6.470	500	3,235	6.4700	6.440	-	-	6.470	6.470	500	6.4700

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---