Harvest MSCI China A 50 Index ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03136	2013-06-06	2019-06-28	2019-11-21	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2019-11-20	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-06-28	0	18.00	17.88	18.08	-	-	0	0	-	18.00	17.88	18.08	-	-	0	-	0.00%
2019-06-27	0	18.00	-	-	17.88	17.88	1,000	17,880	17.880	18.00	-	-	17.88	17.88	1,000	17.880	1.35%
2019-06-26	0	17.76	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2019-06-25	0	17.76	-	-	17.66	17.66	200	3,532	17.660	17.76	-	-	17.66	17.66	200	17.660	-1.66%
2019-06-24	0	18.06	17.94	18.14	-	-	0	0	-	18.06	17.94	18.14	-	-	0	-	0.00%
2019-06-21	0	18.06	-	-	18.10	18.10	400	7,240	18.100	18.06	-	-	18.10	18.10	400	18.100	-0.11%
2019-06-20	0	18.08	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	4.15%
2019-06-19	0	17.36	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	1.76%
2019-06-18	0	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2019-06-17	0	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2019-06-14	0	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	-0.58%
2019-06-13	0	17.16	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	-0.23%
2019-06-12	0	17.20	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.00%
2019-06-11	0	17.20	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	2.99%
2019-06-10	0	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.48%
2019-06-06	0	16.62	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	-0.36%
2019-06-05	0	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.00%
2019-06-04	0	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	-0.24%
2019-06-03	0	16.72	-	-	16.72	16.72	1,000	16,720	16.720	16.72	-	-	16.72	16.72	1,000	16.720	0.48%
2019-05-31	0	16.64	-	-	16.64	16.64	1,000	16,640	16.640	16.64	-	-	16.64	16.64	1,000	16.640	-0.95%
2019-05-30	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2019-05-29	0	16.80	-	-	16.80	16.80	1,000	16,800	16.800	16.80	-	-	16.80	16.80	1,000	16.800	0.36%
2019-05-28	0	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.84%
2019-05-27	0	16.60	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.85%
2019-05-24	0	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2019-05-23	0	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-1.32%
2019-05-22	0	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.00%
2019-05-21	0	16.68	-	-	16.68	16.68	1,000	16,680	16.680	16.68	-	-	16.68	16.68	1,000	16.680	0.12%
2019-05-20	0	16.66	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	-0.72%
2019-05-17	0	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	-1.64%
2019-05-16	0	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.12%
2019-05-15	0	17.04	-	-	16.84	17.04	7,000	118,684	16.955	17.04	-	-	16.84	17.04	7,000	16.955	2.04%
2019-05-14	0	16.70	-	-	16.70	16.70	1,000	16,700	16.700	16.70	-	-	16.70	16.70	1,000	16.700	-3.02%
2019-05-10	0	17.22	-	-	16.66	17.22	4,000	67,840	16.960	17.22	-	-	16.66	17.22	4,000	16.960	3.49%
2019-05-09	0	16.64	-	-	16.64	16.66	4,000	66,600	16.650	16.64	-	-	16.64	16.66	4,000	16.650	-2.80%
2019-05-08	0	17.12	-	-	17.10	17.12	7,000	119,820	17.117	17.12	-	-	17.10	17.12	7,000	17.117	-1.83%
2019-05-07	0	17.44	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	0.35%
2019-05-06	0	17.38	-	-	17.70	17.70	1,000	17,700	17.700	17.38	-	-	17.70	17.70	1,000	17.700	-4.51%
2019-05-03	0	18.20	-	-	18.14	18.26	6,000	109,400	18.233	18.20	-	-	18.14	18.26	6,000	18.233	-0.55%
2019-05-02	0	18.30	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2019-04-30	0	18.30	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2019-04-29	0	18.30	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.66%
2019-04-26	0	18.18	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	-0.22%
2019-04-25	0	18.22	-	-	18.20	18.22	5,000	91,080	18.216	18.22	-	-	18.20	18.22	5,000	18.216	-2.04%
2019-04-24	0	18.60	-	-	-	-	0	0	-	18.60	-	-	-	-	0	-	-0.21%
2019-04-23	0	18.64	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	-0.64%
2019-04-18	0	18.76	-	18.88	-	-	0	0	-	18.76	-	18.88	-	-	0	-	-0.53%
2019-04-17	0	18.86	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.32%
2019-04-16	0	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	3.30%
2019-04-15	0	18.20	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2019-04-12	0	18.20	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	-0.44%
2019-04-11	0	18.28	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	-1.30%
2019-04-10	0	18.52	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.54%
2019-04-09	0	18.42	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.88%
2019-04-08	0	18.26	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.11%
2019-04-04	0	18.24	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	0.88%
2019-04-03	0	18.08	-	-	17.98	18.06	3,800	68,564	18.043	18.08	-	-	17.98	18.06	3,800	18.043	0.89%
2019-04-02	0	17.92	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	0.00%
2019-04-01	0	17.92	-	17.98	-	-	0	0	-	17.92	-	17.98	-	-	0	-	2.05%
2019-03-29	0	17.56	-	-	17.20	17.20	1,000	17,200	17.200	17.56	-	-	17.20	17.20	1,000	17.200	4.03%
2019-03-28	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2019-03-27	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.48%
2019-03-26	0	16.80	-	17.60	-	-	0	0	-	16.80	-	17.60	-	-	0	-	-0.36%
2019-03-25	0	16.86	16.80	17.60	-	-	0	0	-	16.86	16.80	17.60	-	-	0	-	-3.10%
2019-03-22	0	17.40	-	17.60	-	-	0	0	-	17.40	-	17.60	-	-	0	-	0.00%
2019-03-21	0	17.40	-	17.60	-	-	0	0	-	17.40	-	17.60	-	-	0	-	0.00%
2019-03-20	0	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2019-03-19	0	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	-0.80%
2019-03-18	0	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	3.54%
2019-03-15	0	16.94	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.47%
2019-03-14	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2019-03-13	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2019-03-12	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	1.08%
2019-03-11	0	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.36%
2019-03-08	0	16.62	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	-4.04%
2019-03-07	0	17.32	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	-0.80%
2019-03-06	0	17.46	-	-	17.46	17.46	1,800	31,428	17.460	17.46	-	-	17.46	17.46	1,800	17.460	0.11%
2019-03-05	0	17.44	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	0.00%
2019-03-04	0	17.44	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	0.81%
2019-03-01	0	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	1.76%
2019-02-28	0	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2019-02-27	0	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2019-02-26	0	17.00	-	-	17.06	17.06	1,800	30,708	17.060	17.00	-	-	17.06	17.06	1,800	17.060	-1.39%
2019-02-25	0	17.24	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	6.68%
2019-02-22	0	16.16	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	1.25%
2019-02-21	0	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.00%
2019-02-20	0	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	1.40%
2019-02-19	0	15.74	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.25%
2019-02-18	0	15.70	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	1.82%
2019-02-15	0	15.42	-	-	15.58	15.58	1,000	15,580	15.580	15.42	-	-	15.58	15.58	1,000	15.580	-1.53%
2019-02-14	0	15.66	15.58	-	-	-	0	0	-	15.66	15.58	-	-	-	0	-	0.00%
2019-02-13	0	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	2.09%
2019-02-12	0	15.34	15.16	-	-	-	0	0	-	15.34	15.16	-	-	-	0	-	0.39%
2019-02-11	0	15.28	15.16	-	-	-	0	0	-	15.28	15.16	-	-	-	0	-	1.73%
2019-02-08	0	15.02	-	-	15.12	15.16	3,000	45,420	15.140	15.02	-	-	15.12	15.16	3,000	15.140	-1.83%
2019-02-04	0	15.30	15.00	-	-	-	0	0	-	15.30	15.00	-	-	-	0	-	-0.13%
2019-02-01	0	15.32	15.08	-	15.30	15.32	2,000	30,620	15.310	15.32	15.08	-	15.30	15.32	2,000	15.310	1.19%
2019-01-31	0	15.14	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	1.47%
2019-01-30	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2019-01-29	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	1.08%
2019-01-28	0	14.76	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	0.27%
2019-01-25	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	1.66%
2019-01-24	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2019-01-23	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	-0.14%
2019-01-22	0	14.50	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	-0.14%
2019-01-21	0	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.55%
2019-01-18	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	1.26%
2019-01-17	0	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	0.00%
2019-01-16	0	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	0.28%
2019-01-15	0	14.22	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	1.28%
2019-01-14	0	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2019-01-11	0	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.86%
2019-01-10	0	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.72%
2019-01-09	0	13.82	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	1.17%
2019-01-08	0	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2019-01-07	0	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.44%
2019-01-04	0	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	1.34%
2019-01-03	0	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.15%
2019-01-02	0	13.44	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	-0.30%
2018-12-31	0	13.48	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	0.00%
2018-12-28	0	13.48	-	-	13.48	13.48	2,000	26,960	13.480	13.48	-	-	13.48	13.48	2,000	13.480	0.30%
2018-12-27	0	13.44	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	-0.88%
2018-12-24	0	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2018-12-21	0	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-1.45%
2018-12-20	0	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-1.29%
2018-12-19	0	13.94	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-1.27%
2018-12-18	0	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	-0.28%
2018-12-17	0	14.16	-	-	14.16	14.16	1,000	14,160	14.160	14.16	-	-	14.16	14.16	1,000	14.160	-1.12%
2018-12-14	0	14.32	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	-0.83%
2018-12-13	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	1.69%
2018-12-12	0	14.20	-	-	14.24	14.24	2,000	28,480	14.240	14.20	-	-	14.24	14.24	2,000	14.240	1.14%
2018-12-11	0	14.04	-	-	14.02	14.04	5,000	70,180	14.036	14.04	-	-	14.02	14.04	5,000	14.036	0.43%
2018-12-10	0	13.98	-	-	13.98	13.98	3,000	41,940	13.980	13.98	-	-	13.98	13.98	3,000	13.980	-1.41%
2018-12-07	0	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-0.56%
2018-12-06	0	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-1.52%
2018-12-05	0	14.48	-	-	14.48	14.48	1,000	14,480	14.480	14.48	-	-	14.48	14.48	1,000	14.480	-1.09%
2018-12-04	0	14.64	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	0.97%
2018-12-03	0	14.50	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	3.57%
2018-11-30	0	14.00	-	-	13.98	13.98	3,000	41,940	13.980	14.00	-	-	13.98	13.98	3,000	13.980	0.14%
2018-11-29	0	13.98	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.00%
2018-11-28	0	13.98	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.43%
2018-11-27	0	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	-0.29%
2018-11-26	0	13.96	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.00%
2018-11-23	0	13.96	-	-	13.96	13.96	1,000	13,960	13.960	13.96	-	-	13.96	13.96	1,000	13.960	-1.55%
2018-11-22	0	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-0.28%
2018-11-21	0	14.22	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2018-11-20	0	14.22	-	-	14.28	14.28	1,000	14,280	14.280	14.22	-	-	14.28	14.28	1,000	14.280	-1.80%
2018-11-19	0	14.48	-	-	14.46	14.46	2,000	28,920	14.460	14.48	-	-	14.46	14.46	2,000	14.460	1.54%
2018-11-16	0	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	0.14%
2018-11-15	0	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.85%
2018-11-14	0	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	-0.84%
2018-11-13	0	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.99%
2018-11-12	0	14.10	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2018-11-09	0	14.10	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	-1.95%
2018-11-08	0	14.38	-	-	14.42	14.46	12,000	173,120	14.427	14.38	-	-	14.42	14.46	12,000	14.427	-0.28%
2018-11-07	0	14.42	-	-	14.50	14.52	8,000	116,020	14.503	14.42	-	-	14.50	14.52	8,000	14.503	-0.69%
2018-11-06	0	14.52	-	-	14.44	14.48	5,800	83,844	14.456	14.52	-	-	14.44	14.48	5,800	14.456	-0.27%
2018-11-05	0	14.56	-	-	14.58	14.64	2,000	29,220	14.610	14.56	-	-	14.58	14.64	2,000	14.610	-2.41%
2018-11-02	0	14.92	-	-	14.42	14.90	13,200	192,964	14.618	14.92	-	-	14.42	14.90	13,200	14.618	4.92%
2018-11-01	0	14.22	-	14.36	14.22	14.36	6,000	85,880	14.313	14.22	-	14.36	14.22	14.36	6,000	14.313	0.42%
2018-10-31	0	14.16	-	14.18	13.88	14.16	9,000	126,680	14.076	14.16	-	14.18	13.88	14.16	9,000	14.076	1.87%
2018-10-30	0	13.90	-	-	13.64	13.82	6,000	82,320	13.720	13.90	-	-	13.64	13.82	6,000	13.720	1.16%
2018-10-29	0	13.74	-	-	13.72	14.26	6,400	89,008	13.908	13.74	-	-	13.72	14.26	6,400	13.908	-4.72%
2018-10-26	0	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	-0.69%
2018-10-25	0	14.52	-	-	14.46	14.46	1,000	14,460	14.460	14.52	-	-	14.46	14.46	1,000	14.460	0.28%
2018-10-24	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2018-10-23	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	-2.29%
2018-10-22	0	14.82	-	-	14.36	14.88	17,000	251,020	14.766	14.82	-	-	14.36	14.88	17,000	14.766	4.07%
2018-10-19	0	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	1.57%
2018-10-18	0	14.02	-	-	14.14	14.38	9,000	128,904	14.323	14.02	-	-	14.14	14.38	9,000	14.323	-3.04%
2018-10-16	0	14.46	14.38	-	14.38	14.38	3,200	46,016	14.380	14.46	14.38	-	14.38	14.38	3,200	14.380	1.85%
2018-10-15	0	14.48	14.38	-	14.40	14.60	14,000	202,824	14.487	14.20	14.10	-	14.12	14.31	14,279	14.204	-0.96%
2018-10-12	0	14.62	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	2.09%
2018-10-11	0	14.32	14.26	14.34	14.20	14.32	23,000	328,840	14.297	14.04	13.98	14.06	13.92	14.04	23,458	14.018	-4.02%
2018-10-10	0	14.92	-	-	14.92	14.92	2,600	38,792	14.920	14.63	-	-	14.63	14.63	2,652	14.629	0.27%
2018-10-09	0	14.88	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	0.00%
2018-10-08	0	14.88	-	-	14.88	14.94	9,000	134,240	14.916	14.59	-	-	14.59	14.65	9,179	14.624	-1.33%
2018-10-05	0	15.08	-	-	15.04	15.10	10,000	150,820	15.082	14.79	-	-	14.75	14.81	10,199	14.787	-0.40%
2018-10-04	0	15.14	-	-	15.12	15.14	4,000	60,520	15.130	14.84	-	-	14.82	14.84	4,080	14.834	-2.57%
2018-10-03	0	15.54	-	-	15.54	15.54	2,000	31,080	15.540	15.24	-	-	15.24	15.24	2,040	15.236	0.52%
2018-10-02	0	15.46	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-1.90%
2018-09-28	0	15.76	-	-	15.76	15.78	3,000	47,300	15.767	15.45	-	-	15.45	15.47	3,060	15.459	1.16%
2018-09-27	0	15.58	-	-	15.60	15.60	1,000	15,600	15.600	15.28	-	-	15.30	15.30	1,020	15.295	-0.38%
2018-09-26	0	15.64	-	-	15.76	15.76	2,000	31,520	15.760	15.33	-	-	15.45	15.45	2,040	15.452	0.77%
2018-09-24	0	15.52	-	-	15.52	15.56	11,000	171,040	15.549	15.22	-	-	15.22	15.26	11,219	15.245	-0.89%
2018-09-21	0	15.66	-	-	15.66	15.66	2,000	31,320	15.660	15.35	-	-	15.35	15.35	2,040	15.354	3.57%
2018-09-20	0	15.12	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	0.13%
2018-09-19	0	15.10	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	1.62%
2018-09-18	0	14.86	-	-	14.86	14.88	3,000	44,620	14.873	14.57	-	-	14.57	14.59	3,060	14.583	1.50%
2018-09-17	0	14.64	-	-	14.64	14.64	2,000	29,280	14.640	14.35	-	-	14.35	14.35	2,040	14.354	-0.95%
2018-09-14	0	14.78	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.54%
2018-09-13	0	14.70	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	1.52%
2018-09-12	0	14.48	14.48	14.56	14.48	14.48	2,000	28,960	14.480	14.20	14.20	14.28	14.20	14.20	2,040	14.197	-0.82%
2018-09-11	0	14.60	-	-	14.60	14.64	7,000	102,260	14.609	14.31	-	-	14.31	14.35	7,139	14.323	-1.35%
2018-09-10	0	14.80	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	-0.13%
2018-09-07	0	14.82	-	-	14.72	14.82	8,000	117,980	14.748	14.53	-	-	14.43	14.53	8,159	14.459	-0.40%
2018-09-06	0	14.88	-	-	14.88	14.88	1,000	14,880	14.880	14.59	-	-	14.59	14.59	1,020	14.589	-0.13%
2018-09-05	0	14.90	-	-	14.88	15.22	13,000	195,780	15.060	14.61	-	-	14.59	14.92	13,259	14.766	-2.74%
2018-09-04	0	15.32	-	-	15.20	15.20	2,000	30,400	15.200	15.02	-	-	14.90	14.90	2,040	14.903	0.92%
2018-09-03	0	15.18	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.26%
2018-08-31	0	15.14	-	-	15.12	15.14	8,000	121,040	15.130	14.84	-	-	14.82	14.84	8,159	14.834	-1.17%
2018-08-30	0	15.32	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	-0.65%
2018-08-29	0	15.42	-	-	15.42	15.44	4,000	61,720	15.430	15.12	-	-	15.12	15.14	4,080	15.129	-0.77%
2018-08-28	0	15.54	-	-	15.54	15.54	2,000	31,080	15.540	15.24	-	-	15.24	15.24	2,040	15.236	0.26%
2018-08-27	0	15.50	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	3.20%
2018-08-24	0	15.02	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.27%
2018-08-23	0	14.98	-	-	14.92	14.92	2,000	29,840	14.920	14.69	-	-	14.63	14.63	2,040	14.629	-0.40%
2018-08-22	0	15.04	-	-	15.04	15.06	2,400	36,136	15.057	14.75	-	-	14.75	14.77	2,448	14.763	-0.53%
2018-08-21	0	15.12	-	-	14.94	15.12	8,400	126,100	15.012	14.82	-	-	14.65	14.82	8,567	14.719	2.58%
2018-08-20	0	14.74	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	1.66%
2018-08-17	0	14.50	-	-	14.48	14.62	6,000	87,040	14.507	14.22	-	-	14.20	14.33	6,120	14.223	-0.41%
2018-08-16	0	14.56	-	-	14.60	14.60	2,000	29,200	14.600	14.28	-	-	14.31	14.31	2,040	14.315	-0.27%
2018-08-15	0	14.60	-	-	-	-	0	0	-	14.31	-	-	-	-	0	-	-2.67%
2018-08-14	0	15.00	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	-0.53%
2018-08-13	0	15.08	-	-	15.04	15.08	3,000	45,160	15.053	14.79	-	-	14.75	14.79	3,060	14.759	-1.44%
2018-08-10	0	15.30	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2018-08-09	0	15.30	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	1.86%
2018-08-08	0	15.02	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2018-08-07	0	15.02	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	3.02%
2018-08-06	0	14.58	-	-	14.24	14.24	1,000	14,240	14.240	14.30	-	-	13.96	13.96	1,020	13.962	-0.55%
2018-08-03	0	14.66	-	-	14.66	14.74	3,200	46,992	14.685	14.37	-	-	14.37	14.45	3,264	14.398	-2.66%
2018-08-02	0	15.06	13.28	-	-	-	0	0	-	14.77	13.02	-	-	-	0	-	-2.08%
2018-08-01	0	15.38	14.84	15.70	15.26	15.76	10,800	167,208	15.482	15.08	14.55	15.39	14.96	15.45	11,015	15.180	-2.41%
2018-07-31	0	15.76	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2018-07-30	0	15.76	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2018-07-27	0	15.76	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	-0.76%
2018-07-26	0	15.88	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	-0.13%
2018-07-25	0	15.90	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2018-07-24	0	15.90	15.90	-	-	-	0	0	-	15.59	15.59	-	-	-	0	-	1.27%
2018-07-23	0	15.70	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.90%
2018-07-20	0	15.56	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	1.57%
2018-07-19	0	15.32	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	-0.65%
2018-07-18	0	15.42	-	-	-	-	0	0	-	15.12	-	-	-	-	0	-	-1.15%
2018-07-17	0	15.60	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	-0.64%
2018-07-16	0	15.70	-	-	15.78	15.78	1,000	15,780	15.780	15.39	-	-	15.47	15.47	1,020	15.472	-0.25%
2018-07-13	0	15.74	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.13%
2018-07-12	0	15.72	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	1.16%
2018-07-11	0	15.54	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	-1.27%
2018-07-10	0	15.74	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.51%
2018-07-09	0	15.66	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	3.57%
2018-07-06	0	15.12	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	4.42%
2018-07-05	0	14.48	-	-	14.46	14.54	9,000	130,320	14.480	14.20	-	-	14.18	14.26	9,179	14.197	-2.03%
2018-07-04	0	14.78	-	-	14.82	14.86	8,000	118,680	14.835	14.49	-	-	14.53	14.57	8,159	14.545	1.37%
2018-07-03	0	14.58	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	-4.58%
2018-06-29	0	15.28	-	15.42	15.28	15.28	1,000	15,280	15.280	14.98	-	15.12	14.98	14.98	1,020	14.982	2.00%
2018-06-28	0	14.98	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	-1.58%
2018-06-27	0	15.22	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	-2.44%
2018-06-26	0	15.60	-	-	15.54	15.62	10,000	155,920	15.592	15.30	-	-	15.24	15.31	10,199	15.287	-2.26%
2018-06-25	0	15.96	-	-	16.18	16.18	1,000	16,180	16.180	15.65	-	-	15.86	15.86	1,020	15.864	-1.48%
2018-06-22	0	16.20	-	16.66	16.20	16.20	10,000	162,000	16.200	15.88	-	16.33	15.88	15.88	10,199	15.884	-0.61%
2018-06-21	0	16.30	-	16.66	-	-	0	0	-	15.98	-	16.33	-	-	0	-	-1.09%
2018-06-20	0	16.48	-	16.66	16.48	16.48	1,000	16,480	16.480	16.16	-	16.33	16.16	16.16	1,020	16.158	0.49%
2018-06-19	0	16.40	-	16.66	16.32	16.42	5,000	81,980	16.396	16.08	-	16.33	16.00	16.10	5,100	16.076	-4.54%
2018-06-15	0	17.18	-	-	-	-	0	0	-	16.84	-	-	-	-	0	-	-0.12%
2018-06-14	0	17.20	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2018-06-13	0	17.20	-	-	17.20	17.20	400	6,880	17.200	16.86	-	-	16.86	16.86	408	16.864	-0.35%
2018-06-12	0	17.26	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	1.05%
2018-06-11	0	17.08	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	0.00%
2018-06-08	0	17.08	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	-1.04%
2018-06-07	0	17.26	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	0.00%
2018-06-06	0	17.26	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	0.00%
2018-06-05	0	17.26	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	1.17%
2018-06-04	0	17.06	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	1.19%
2018-06-01	0	16.86	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	-0.12%
2018-05-31	0	16.88	-	-	-	-	0	0	-	16.55	-	-	-	-	0	-	2.55%
2018-05-30	0	16.46	-	-	16.46	16.46	1,000	16,460	16.460	16.14	-	-	16.14	16.14	1,020	16.138	-2.26%
2018-05-29	0	16.84	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	-0.47%
2018-05-28	0	16.92	-	-	-	-	0	0	-	16.59	-	-	-	-	0	-	0.12%
2018-05-25	0	16.90	-	-	-	-	0	0	-	16.57	-	-	-	-	0	-	-0.24%
2018-05-24	0	16.94	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	-0.35%
2018-05-23	0	17.00	-	-	-	-	0	0	-	16.67	-	-	-	-	0	-	-2.19%
2018-05-21	0	17.38	-	-	17.38	17.38	2,000	34,760	17.380	17.04	-	-	17.04	17.04	2,040	17.041	0.46%
2018-05-18	0	17.30	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.46%
2018-05-17	0	17.22	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	-1.03%
2018-05-16	0	17.40	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	-0.91%
2018-05-15	0	17.56	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	-0.11%
2018-05-14	0	17.58	-	-	17.58	17.58	1,000	17,580	17.580	17.24	-	-	17.24	17.24	1,020	17.237	2.09%
2018-05-11	0	17.22	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2018-05-10	0	17.22	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.35%
2018-05-09	0	17.16	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2018-05-08	0	17.16	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	1.66%
2018-05-07	0	16.88	-	-	16.84	16.84	3,000	50,520	16.840	16.55	-	-	16.51	16.51	3,060	16.511	0.84%
2018-05-04	0	16.74	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2018-05-03	0	16.74	16.60	-	-	-	0	0	-	16.41	16.28	-	-	-	0	-	0.24%
2018-05-02	0	16.70	16.54	-	-	-	0	0	-	16.37	16.22	-	-	-	0	-	-1.88%
2018-04-30	0	17.02	-	-	16.86	17.04	4,000	67,800	16.950	16.69	-	-	16.53	16.71	4,080	16.619	2.28%
2018-04-27	0	16.64	16.28	-	16.60	16.60	3,000	49,800	16.600	16.31	15.96	-	16.28	16.28	3,060	16.276	-1.30%
2018-04-26	0	16.86	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	-2.43%
2018-04-25	0	17.28	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	-0.23%
2018-04-24	0	17.32	17.30	-	-	-	0	0	-	16.98	16.96	-	-	-	0	-	2.00%
2018-04-23	0	16.98	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.24%
2018-04-20	0	16.94	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	-0.94%
2018-04-19	0	17.10	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	1.42%
2018-04-18	0	16.86	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2018-04-17	0	16.86	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	-1.52%
2018-04-16	0	17.12	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	-1.95%
2018-04-13	0	17.46	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	-1.13%
2018-04-12	0	17.66	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	-0.56%
2018-04-11	0	17.76	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.57%
2018-04-10	0	17.66	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	2.79%
2018-04-09	0	17.18	-	-	17.16	17.16	2,000	34,320	17.160	16.84	-	-	16.82	16.82	2,040	16.825	-1.04%
2018-04-06	0	17.36	-	-	17.36	17.36	1,000	17,360	17.360	17.02	-	-	17.02	17.02	1,020	17.021	-0.69%
2018-04-04	0	17.48	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2018-04-03	0	17.48	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	-0.11%
2018-03-29	0	17.50	16.88	-	17.08	17.10	3,400	58,132	17.098	17.16	16.55	-	16.75	16.77	3,468	16.764	0.11%
2018-03-28	0	17.48	-	-	17.58	17.66	3,200	56,372	17.616	17.14	-	-	17.24	17.32	3,264	17.272	-1.35%
2018-03-27	0	17.72	-	-	-	-	0	0	-	17.37	-	-	-	-	0	-	0.11%
2018-03-26	0	17.70	-	-	17.68	17.70	1,200	21,236	17.697	17.35	-	-	17.33	17.35	1,224	17.351	-0.67%
2018-03-23	0	17.82	-	-	17.60	17.82	3,800	67,536	17.773	17.47	-	-	17.26	17.47	3,876	17.425	-2.62%
2018-03-22	0	18.30	-	18.48	-	-	0	0	-	17.94	-	18.12	-	-	0	-	-0.97%
2018-03-21	0	18.48	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	-0.32%
2018-03-20	0	18.54	-	-	18.54	18.56	6,400	118,676	18.543	18.18	-	-	18.18	18.20	6,528	18.181	0.11%
2018-03-19	0	18.52	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	0.22%
2018-03-16	0	18.48	-	-	18.56	18.60	6,000	111,460	18.577	18.12	-	-	18.20	18.24	6,120	18.214	-0.96%
2018-03-15	0	18.66	-	-	18.58	18.70	6,000	111,720	18.620	18.30	-	-	18.22	18.33	6,120	18.256	1.41%
2018-03-14	0	18.40	-	-	18.38	18.40	3,800	69,904	18.396	18.04	-	-	18.02	18.04	3,876	18.036	-0.54%
2018-03-13	0	18.50	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	-0.32%
2018-03-12	0	18.56	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.43%
2018-03-09	0	18.48	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.65%
2018-03-08	0	18.36	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.88%
2018-03-07	0	18.20	18.00	-	-	-	0	0	-	17.84	17.65	-	-	-	0	-	0.55%
2018-03-06	0	18.10	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.33%
2018-03-05	0	18.04	-	-	18.04	18.22	5,000	90,540	18.108	17.69	-	-	17.69	17.86	5,100	17.754	-0.66%
2018-03-02	0	18.16	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
2018-03-01	0	18.16	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.44%
2018-02-28	0	18.08	-	-	18.04	18.04	1,000	18,040	18.040	17.73	-	-	17.69	17.69	1,020	17.688	-1.85%
2018-02-27	0	18.42	-	-	18.42	18.42	1,000	18,420	18.420	18.06	-	-	18.06	18.06	1,020	18.060	-1.92%
2018-02-26	0	18.78	18.56	-	-	-	0	0	-	18.41	18.20	-	-	-	0	-	1.08%
2018-02-23	0	18.58	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.98%
2018-02-22	0	18.40	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	0.00%
2018-02-21	0	18.40	18.26	-	-	-	0	0	-	18.04	17.90	-	-	-	0	-	0.22%
2018-02-20	0	18.36	18.08	-	-	-	0	0	-	18.00	17.73	-	-	-	0	-	0.00%
2018-02-15	0	18.36	-	-	18.08	18.36	16,400	297,804	18.159	18.00	-	-	17.73	18.00	16,727	17.804	2.34%
2018-02-14	0	17.94	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	1.01%
2018-02-13	0	17.76	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.79%
2018-02-12	0	17.62	17.28	-	-	-	0	0	-	17.28	16.94	-	-	-	0	-	0.00%
2018-02-09	0	17.62	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	-3.61%
2018-02-08	0	18.28	-	-	18.28	18.28	1,000	18,280	18.280	17.92	-	-	17.92	17.92	1,020	17.923	-2.97%
2018-02-07	0	18.84	-	-	-	-	0	0	-	18.47	-	-	-	-	0	-	-1.98%
2018-02-06	0	19.22	-	-	19.06	19.30	17,800	341,816	19.203	18.84	-	-	18.69	18.92	18,155	18.828	-2.63%
2018-02-05	0	19.74	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.00%
2018-02-02	0	19.74	19.74	-	-	-	0	0	-	19.35	19.35	-	-	-	0	-	0.71%
2018-02-01	0	19.60	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2018-01-31	0	19.60	19.38	-	-	-	0	0	-	19.22	19.00	-	-	-	0	-	1.24%
2018-01-30	0	19.36	19.28	-	19.36	19.40	4,000	77,532	19.383	18.98	18.90	-	18.98	19.02	4,080	19.004	-1.43%
2018-01-29	0	19.64	19.50	-	19.82	19.82	1,000	19,820	19.820	19.26	19.12	-	19.43	19.43	1,020	19.433	-1.80%
2018-01-26	0	20.00	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.30%
2018-01-25	0	19.94	-	-	-	-	0	0	-	19.55	-	-	-	-	0	-	0.00%
2018-01-24	0	19.94	19.92	20.30	19.90	20.05	18,000	358,894	19.939	19.55	19.53	19.90	19.51	19.66	18,359	19.549	0.30%
2018-01-23	0	19.88	19.76	-	19.82	19.84	3,000	59,472	19.824	19.49	19.37	-	19.43	19.45	3,060	19.437	1.43%
2018-01-22	0	19.60	-	-	19.56	19.60	1,200	23,496	19.580	19.22	-	-	19.18	19.22	1,224	19.198	0.62%
2018-01-19	0	19.48	-	-	19.50	19.50	800	15,600	19.500	19.10	-	-	19.12	19.12	816	19.119	1.25%
2018-01-18	0	19.24	-	-	19.22	19.22	200	3,844	19.220	18.86	-	-	18.84	18.84	204	18.845	0.42%
2018-01-17	0	19.16	-	-	19.30	19.30	200	3,860	19.300	18.79	-	-	18.92	18.92	204	18.923	0.10%
2018-01-16	0	19.14	-	-	-	-	0	0	-	18.77	-	-	-	-	0	-	0.95%
2018-01-15	0	18.96	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	1.50%
2018-01-12	0	18.68	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	1.52%
2018-01-11	0	18.40	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	0.22%
2018-01-10	0	18.36	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	1.10%
2018-01-09	0	18.16	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	1.00%
2018-01-08	0	17.98	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	0.33%
2018-01-05	0	17.92	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	0.79%
2018-01-04	0	17.78	-	-	17.66	17.80	11,000	194,400	17.673	17.43	-	-	17.32	17.45	11,219	17.328	0.00%
2018-01-03	0	17.78	-	-	17.76	17.78	1,600	28,428	17.768	17.43	-	-	17.41	17.43	1,632	17.420	0.91%
2018-01-02	0	17.62	17.56	-	-	-	0	0	-	17.28	17.22	-	-	-	0	-	2.56%
2017-12-29	0	17.18	-	-	-	-	0	0	-	16.84	-	-	-	-	0	-	0.12%
2017-12-28	0	17.16	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2017-12-27	0	17.16	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	-1.04%
2017-12-22	0	17.34	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2017-12-21	0	17.34	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	1.29%
2017-12-20	0	17.12	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	0.71%
2017-12-19	0	17.00	-	-	-	-	0	0	-	16.67	-	-	-	-	0	-	1.55%
2017-12-18	0	16.74	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2017-12-15	0	16.74	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	-1.18%
2017-12-14	0	16.94	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	0.00%
2017-12-13	0	16.94	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	0.24%
2017-12-12	0	16.90	-	-	-	-	0	0	-	16.57	-	-	-	-	0	-	-0.71%
2017-12-11	0	17.02	-	-	16.98	17.00	3,000	50,960	16.987	16.69	-	-	16.65	16.67	3,060	16.655	2.04%
2017-12-08	0	16.68	16.60	-	-	-	0	0	-	16.35	16.28	-	-	-	0	-	0.00%
2017-12-07	0	16.68	16.54	-	-	-	0	0	-	16.35	16.22	-	-	-	0	-	-1.65%
2017-12-06	0	16.96	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	-0.35%
2017-12-05	0	17.02	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	1.31%
2017-12-04	0	16.80	16.80	-	-	-	0	0	-	16.47	16.47	-	-	-	0	-	0.36%
2017-12-01	0	16.74	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	-0.95%
2017-11-30	0	16.90	16.36	-	-	-	0	0	-	16.57	16.04	-	-	-	0	-	-1.52%
2017-11-29	0	17.16	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2017-11-28	0	17.16	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	-0.23%
2017-11-27	0	17.20	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	-1.15%
2017-11-24	0	17.40	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	-0.34%
2017-11-23	0	17.46	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	-2.02%
2017-11-22	0	17.82	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.91%
2017-11-21	0	17.66	-	-	17.62	17.64	3,000	52,880	17.627	17.32	-	-	17.28	17.30	3,060	17.282	2.20%
2017-11-20	0	17.28	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.70%
2017-11-17	0	17.16	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	1.42%
2017-11-16	0	16.92	-	-	-	-	0	0	-	16.59	-	-	-	-	0	-	0.83%
2017-11-15	0	16.78	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.00%
2017-11-14	0	16.78	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.00%
2017-11-13	0	16.78	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.48%
2017-11-10	0	16.70	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	1.09%
2017-11-09	0	16.52	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.24%
2017-11-08	0	16.48	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	0.00%
2017-11-07	0	16.48	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	0.98%
2017-11-06	0	16.32	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.25%
2017-11-03	0	16.28	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.00%
2017-11-02	0	16.28	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.12%
2017-11-01	0	16.26	16.22	-	-	-	0	0	-	15.94	15.90	-	-	-	0	-	0.00%
2017-10-31	0	16.26	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.00%
2017-10-30	0	16.26	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.37%
2017-10-27	0	16.20	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	1.50%
2017-10-26	0	15.96	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.88%
2017-10-25	0	15.82	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.25%
2017-10-24	0	15.78	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2017-10-23	0	15.78	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	-0.38%
2017-10-20	0	15.84	-	-	15.84	15.84	3,000	47,520	15.840	15.53	-	-	15.53	15.53	3,060	15.531	-0.38%
2017-10-19	0	15.90	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2017-10-18	0	15.90	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2017-10-17	0	15.90	-	-	15.90	15.94	10,000	159,260	15.926	15.59	-	-	15.59	15.63	10,199	15.615	1.04%
2017-10-16	0	16.02	15.90	-	-	-	0	0	-	15.43	15.31	-	-	-	0	-	0.38%
2017-10-13	0	15.96	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2017-10-12	0	15.96	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.25%
2017-10-11	0	15.92	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	1.02%
2017-10-10	0	15.76	-	-	15.76	15.76	200	3,152	15.760	15.18	-	-	15.18	15.18	208	15.178	0.77%
2017-10-09	0	15.64	-	15.90	-	-	0	0	-	15.06	-	15.31	-	-	0	-	1.56%
2017-10-06	0	15.40	15.40	-	15.26	15.42	9,000	137,960	15.329	14.83	14.83	-	14.70	14.85	9,345	14.763	-0.65%
2017-10-04	0	15.50	15.50	-	15.40	15.50	17,200	265,196	15.418	14.93	14.93	-	14.83	14.93	17,860	14.849	0.65%
2017-10-03	0	15.40	-	-	15.40	15.44	5,000	77,080	15.416	14.83	-	-	14.83	14.87	5,192	14.847	0.79%
2017-09-29	0	15.28	-	-	15.24	15.24	200	3,048	15.240	14.72	-	-	14.68	14.68	208	14.677	-0.13%
2017-09-28	0	15.30	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	-0.39%
2017-09-27	0	15.36	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	-0.52%
2017-09-26	0	15.44	-	-	-	-	0	0	-	14.87	-	-	-	-	0	-	-0.13%
2017-09-25	0	15.46	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.00%
2017-09-22	0	15.46	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.00%
2017-09-21	0	15.46	-	-	15.46	15.46	200	3,092	15.460	14.89	-	-	14.89	14.89	208	14.889	-0.13%
2017-09-20	0	15.48	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2017-09-19	0	15.48	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2017-09-18	0	15.48	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2017-09-15	0	15.48	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2017-09-14	0	15.48	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2017-09-13	0	15.48	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.26%
2017-09-12	0	15.44	-	-	15.44	15.44	200	3,088	15.440	14.87	-	-	14.87	14.87	208	14.870	-1.03%
2017-09-11	0	15.60	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	-0.51%
2017-09-08	0	15.68	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2017-09-07	0	15.68	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2017-09-06	0	15.68	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2017-09-05	0	15.68	-	-	15.60	15.66	14,000	218,840	15.631	15.10	-	-	15.02	15.08	14,537	15.054	0.51%
2017-09-04	0	15.60	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.91%
2017-09-01	0	15.46	-	-	15.46	15.48	2,000	30,940	15.470	14.89	-	-	14.89	14.91	2,077	14.899	-0.13%
2017-08-31	0	15.48	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2017-08-30	0	15.48	-	-	15.48	15.64	12,000	187,300	15.608	14.91	-	-	14.91	15.06	12,460	15.032	-0.26%
2017-08-29	0	15.52	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2017-08-28	0	15.52	-	15.52	15.52	15.54	12,000	186,320	15.527	14.95	-	14.95	14.95	14.97	12,460	14.953	1.31%
2017-08-25	0	15.32	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	1.86%
2017-08-24	0	15.04	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.53%
2017-08-22	0	14.96	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	1.22%
2017-08-21	0	14.78	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.41%
2017-08-18	0	14.72	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.27%
2017-08-17	0	14.68	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.14%
2017-08-16	0	14.66	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
2017-08-15	0	14.66	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.27%
2017-08-14	0	14.62	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	0.14%
2017-08-11	0	14.60	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	-1.35%
2017-08-10	0	14.80	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.00%
2017-08-09	0	14.80	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.00%
2017-08-08	0	14.80	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.00%
2017-08-07	0	14.80	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.00%
2017-08-04	0	14.80	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	-0.67%
2017-08-03	0	14.90	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	-0.40%
2017-08-02	0	14.96	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2017-08-01	0	14.96	-	-	14.96	14.96	5,000	74,800	14.960	14.41	-	-	14.41	14.41	5,192	14.407	1.49%
2017-07-31	0	14.74	-	-	14.68	14.74	11,000	161,640	14.695	14.20	-	-	14.14	14.20	11,422	14.152	1.10%
2017-07-28	0	14.58	-	-	14.58	14.72	12,400	182,072	14.683	14.04	-	-	14.04	14.18	12,876	14.141	-1.75%
2017-07-27	0	14.84	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2017-07-26	0	14.84	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	-0.40%
2017-07-25	0	14.90	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2017-07-24	0	14.90	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2017-07-21	0	14.90	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	-0.13%
2017-07-20	0	14.92	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.54%
2017-07-19	0	14.84	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	1.09%
2017-07-18	0	14.68	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2017-07-17	0	14.68	-	-	14.68	14.70	4,000	58,744	14.686	14.14	-	-	14.14	14.16	4,153	14.144	0.14%
2017-07-14	0	14.66	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	1.10%
2017-07-13	0	14.50	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	1.12%
2017-07-12	0	14.34	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.00%
2017-07-11	0	14.34	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	1.70%
2017-07-10	0	14.10	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	0.00%
2017-07-07	0	14.10	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	0.00%
2017-07-06	0	14.10	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	0.00%
2017-07-05	0	14.10	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	0.57%
2017-07-04	0	14.02	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-1.41%
2017-07-03	0	14.22	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	-0.14%
2017-06-30	0	14.24	-	-	14.24	14.24	1,000	14,240	14.240	13.71	-	-	13.71	13.71	1,038	13.714	0.00%
2017-06-29	0	14.24	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.71%
2017-06-28	0	14.14	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.00%
2017-06-27	0	14.14	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.57%
2017-06-26	0	14.06	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	1.30%
2017-06-23	0	13.88	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	1.17%
2017-06-22	0	13.72	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	1.03%
2017-06-21	0	13.58	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	1.04%
2017-06-20	0	13.44	-	13.44	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2017-06-19	0	13.44	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.30%
2017-06-16	0	13.40	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-0.45%
2017-06-15	0	13.46	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	-0.74%
2017-06-14	0	13.56	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	-0.59%
2017-06-13	0	13.64	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2017-06-12	0	13.64	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.44%
2017-06-09	0	13.58	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.59%
2017-06-08	0	13.50	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2017-06-07	0	13.50	-	-	13.50	13.50	200	2,700	13.500	13.00	-	-	13.00	13.00	208	13.001	1.81%
2017-06-06	0	13.26	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.15%
2017-06-05	0	13.24	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	-0.30%
2017-06-02	0	13.28	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.00%
2017-06-01	0	13.28	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	1.22%
2017-05-31	0	13.12	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.00%
2017-05-29	0	13.12	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.61%
2017-05-26	0	13.04	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
2017-05-25	0	13.04	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	2.52%
2017-05-24	0	12.72	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2017-05-23	0	12.72	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	1.60%
2017-05-22	0	12.52	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.48%
2017-05-19	0	12.46	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2017-05-18	0	12.46	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-0.32%
2017-05-17	0	12.50	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2017-05-16	0	12.50	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.64%
2017-05-15	0	12.42	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.49%
2017-05-12	0	12.36	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	1.48%
2017-05-11	0	12.18	12.00	-	-	-	0	0	-	11.73	11.56	-	-	-	0	-	0.83%
2017-05-10	0	12.08	12.00	-	-	-	0	0	-	11.63	11.56	-	-	-	0	-	0.00%
2017-05-09	0	12.08	12.00	-	-	-	0	0	-	11.63	11.56	-	-	-	0	-	0.00%
2017-05-08	0	12.08	11.98	-	12.10	12.10	400	4,840	12.100	11.63	11.54	-	11.65	11.65	415	11.653	-0.98%
2017-05-05	0	12.20	12.10	-	-	-	0	0	-	11.75	11.65	-	-	-	0	-	0.00%
2017-05-04	0	12.20	-	-	12.14	12.24	3,800	46,380	12.205	11.75	-	-	11.69	11.79	3,946	11.754	0.16%
2017-05-02	0	12.18	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2017-04-28	0	12.18	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2017-04-27	0	12.18	-	-	12.18	12.18	1,000	12,180	12.180	11.73	-	-	11.73	11.73	1,038	11.730	-0.33%
2017-04-26	0	12.22	12.22	-	-	-	0	0	-	11.77	11.77	-	-	-	0	-	0.00%
2017-04-25	0	12.22	12.10	-	-	-	0	0	-	11.77	11.65	-	-	-	0	-	0.00%
2017-04-24	0	12.22	12.10	-	12.20	12.32	5,600	68,612	12.252	11.77	11.65	-	11.75	11.86	5,815	11.800	-0.81%
2017-04-21	0	12.32	12.10	-	12.28	12.36	17,400	214,532	12.329	11.86	11.65	-	11.83	11.90	18,067	11.874	-0.16%
2017-04-20	0	12.34	-	-	12.34	12.34	1,200	14,808	12.340	11.88	-	-	11.88	11.88	1,246	11.884	0.00%
2017-04-19	0	12.34	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.00%
2017-04-18	0	12.34	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	-1.12%
2017-04-13	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2017-04-12	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2017-04-11	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2017-04-10	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2017-04-07	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2017-04-06	0	12.48	-	-	12.44	12.48	5,000	62,300	12.460	12.02	-	-	11.98	12.02	5,192	12.000	-0.32%
2017-04-05	0	12.52	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.64%
2017-04-03	0	12.44	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.32%
2017-03-31	0	12.40	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2017-03-30	0	12.40	-	12.40	-	-	0	0	-	11.94	-	11.94	-	-	0	-	-0.80%
2017-03-29	0	12.50	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	-0.16%
2017-03-28	0	12.52	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	-0.48%
2017-03-27	0	12.58	-	-	12.64	12.66	3,000	37,940	12.647	12.12	-	-	12.17	12.19	3,115	12.180	1.13%
2017-03-24	0	12.44	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.00%
2017-03-23	0	12.44	-	-	12.38	12.44	22,000	273,160	12.416	11.98	-	-	11.92	11.98	22,844	11.958	-0.80%
2017-03-22	0	12.54	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2017-03-21	0	12.54	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2017-03-20	0	12.54	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	-0.32%
2017-03-17	0	12.58	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2017-03-16	0	12.58	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.48%
2017-03-15	0	12.52	-	-	12.52	12.52	1,200	15,024	12.520	12.06	-	-	12.06	12.06	1,246	12.058	0.48%
2017-03-14	0	12.46	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.16%
2017-03-13	0	12.44	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.00%
2017-03-10	0	12.44	-	-	12.42	12.44	2,400	29,816	12.423	11.98	-	-	11.96	11.98	2,492	11.964	0.32%
2017-03-09	0	12.40	-	-	12.40	12.40	1,000	12,400	12.400	11.94	-	-	11.94	11.94	1,038	11.942	-0.32%
2017-03-08	0	12.44	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.00%
2017-03-07	0	12.44	11.92	-	-	-	0	0	-	11.98	11.48	-	-	-	0	-	0.00%
2017-03-06	0	12.44	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.00%
2017-03-03	0	12.44	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	-0.16%
2017-03-02	0	12.46	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-1.11%
2017-03-01	0	12.60	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2017-02-28	0	12.60	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2017-02-27	0	12.60	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	-0.47%
2017-02-24	0	12.66	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2017-02-23	0	12.66	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2017-02-22	0	12.66	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.32%
2017-02-21	0	12.62	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2017-02-20	0	12.62	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.64%
2017-02-17	0	12.54	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2017-02-16	0	12.54	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.48%
2017-02-15	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2017-02-14	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2017-02-13	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.81%
2017-02-10	0	12.38	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	0.16%
2017-02-09	0	12.36	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2017-02-08	0	12.36	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2017-02-07	0	12.36	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-0.48%
2017-02-06	0	12.42	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2017-02-03	0	12.42	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2017-02-02	0	12.42	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2017-02-01	0	12.42	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.32%
2017-01-27	0	12.38	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	0.16%
2017-01-26	0	12.36	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.16%
2017-01-25	0	12.34	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.16%
2017-01-24	0	12.32	-	-	12.32	12.34	2,000	24,660	12.330	11.86	-	-	11.86	11.88	2,077	11.875	0.00%
2017-01-23	0	12.32	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.16%
2017-01-20	0	12.30	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	0.00%
2017-01-19	0	12.30	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	-0.16%
2017-01-18	0	12.32	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	1.32%
2017-01-17	0	12.16	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.16%
2017-01-16	0	12.14	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.66%
2017-01-13	0	12.06	-	-	-	-	0	0	-	11.61	-	-	-	-	0	-	0.17%
2017-01-12	0	12.04	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2017-01-11	0	12.04	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	-0.99%
2017-01-10	0	12.16	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2017-01-09	0	12.16	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2017-01-06	0	12.16	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	-0.65%
2017-01-05	0	12.24	-	-	12.02	12.24	4,600	55,804	12.131	11.79	-	-	11.58	11.79	4,776	11.683	2.17%
2017-01-04	0	11.98	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	1.01%
2017-01-03	0	11.86	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2016-12-30	0	11.86	-	12.20	-	-	0	0	-	11.42	-	11.75	-	-	0	-	0.00%
2016-12-29	0	11.86	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2016-12-28	0	11.86	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2016-12-23	0	11.86	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2016-12-22	0	11.86	11.32	-	-	-	0	0	-	11.42	10.90	-	-	-	0	-	0.00%
2016-12-21	0	11.86	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2016-12-20	0	11.86	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	-1.00%
2016-12-19	0	11.98	11.40	-	-	-	0	0	-	11.54	10.98	-	-	-	0	-	-0.66%
2016-12-16	0	12.06	-	-	-	-	0	0	-	11.61	-	-	-	-	0	-	-0.50%
2016-12-15	0	12.12	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	-2.26%
2016-12-14	0	12.40	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	-0.64%
2016-12-13	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-0.16%
2016-12-12	0	12.50	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	-0.79%
2016-12-09	0	12.60	12.12	-	-	-	0	0	-	12.13	11.67	-	-	-	0	-	0.16%
2016-12-08	0	12.58	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2016-12-07	0	12.58	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2016-12-06	0	12.58	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	-0.16%
2016-12-05	0	12.60	11.94	-	-	-	0	0	-	12.13	11.50	-	-	-	0	-	-1.56%
2016-12-02	0	12.80	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2016-12-01	0	12.80	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2016-11-30	0	12.80	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2016-11-29	0	12.80	-	-	12.76	12.80	12,400	158,304	12.766	12.33	-	-	12.29	12.33	12,876	12.295	1.43%
2016-11-28	0	12.62	12.08	12.80	12.62	12.62	2,000	25,240	12.620	12.15	11.63	12.33	12.15	12.15	2,077	12.154	0.00%
2016-11-25	0	12.62	11.94	-	12.64	12.64	200	2,528	12.640	12.15	11.50	-	12.17	12.17	208	12.173	2.27%
2016-11-24	0	12.34	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.00%
2016-11-23	0	12.34	-	-	12.34	12.34	5,000	61,700	12.340	11.88	-	-	11.88	11.88	5,192	11.884	0.65%
2016-11-22	0	12.26	-	13.12	-	-	0	0	-	11.81	-	12.64	-	-	0	-	0.99%
2016-11-21	0	12.14	-	13.12	-	-	0	0	-	11.69	-	12.64	-	-	0	-	0.00%
2016-11-18	0	12.14	-	13.12	-	-	0	0	-	11.69	-	12.64	-	-	0	-	0.00%
2016-11-17	0	12.14	-	13.12	-	-	0	0	-	11.69	-	12.64	-	-	0	-	0.00%
2016-11-16	0	12.14	-	13.12	-	-	0	0	-	11.69	-	12.64	-	-	0	-	0.00%
2016-11-15	0	12.14	-	13.12	-	-	0	0	-	11.69	-	12.64	-	-	0	-	0.00%
2016-11-14	0	12.14	-	13.12	-	-	0	0	-	11.69	-	12.64	-	-	0	-	0.00%
2016-11-11	0	12.14	11.68	13.12	-	-	0	0	-	11.69	11.25	12.64	-	-	0	-	0.00%
2016-11-10	0	12.14	-	13.12	-	-	0	0	-	11.69	-	12.64	-	-	0	-	0.00%
2016-11-09	0	12.14	-	13.12	12.14	12.14	2,000	24,280	12.140	11.69	-	12.64	11.69	11.69	2,077	11.692	0.50%
2016-11-08	0	12.08	-	13.12	-	-	0	0	-	11.63	-	12.64	-	-	0	-	0.17%
2016-11-07	0	12.06	-	13.12	-	-	0	0	-	11.61	-	12.64	-	-	0	-	0.00%
2016-11-04	0	12.06	-	13.12	-	-	0	0	-	11.61	-	12.64	-	-	0	-	0.00%
2016-11-03	0	12.06	-	13.12	-	-	0	0	-	11.61	-	12.64	-	-	0	-	0.00%
2016-11-02	0	12.06	-	13.12	-	-	0	0	-	11.61	-	12.64	-	-	0	-	0.00%
2016-11-01	0	12.06	-	13.12	-	-	0	0	-	11.61	-	12.64	-	-	0	-	0.00%
2016-10-31	0	12.06	-	13.12	-	-	0	0	-	11.61	-	12.64	-	-	0	-	-0.17%
2016-10-28	0	12.08	-	13.12	-	-	0	0	-	11.63	-	12.64	-	-	0	-	-0.17%
2016-10-27	0	12.10	-	13.12	-	-	0	0	-	11.65	-	12.64	-	-	0	-	-0.49%
2016-10-26	0	12.16	-	13.12	-	-	0	0	-	11.71	-	12.64	-	-	0	-	-0.16%
2016-10-25	0	12.18	-	13.12	12.14	12.18	7,000	85,100	12.157	11.73	-	12.64	11.69	11.73	7,268	11.708	0.33%
2016-10-24	0	12.14	11.52	12.94	12.14	12.14	2,000	24,280	12.140	11.69	11.09	12.46	11.69	11.69	2,077	11.692	1.51%
2016-10-20	0	11.96	-	12.94	-	-	0	0	-	11.52	-	12.46	-	-	0	-	0.00%
2016-10-19	0	11.96	-	12.94	-	-	0	0	-	11.52	-	12.46	-	-	0	-	0.00%
2016-10-18	0	11.96	-	12.94	-	-	0	0	-	11.52	-	12.46	-	-	0	-	0.00%
2016-10-17	0	11.96	-	12.94	-	-	0	0	-	11.52	-	12.46	-	-	0	-	0.00%
2016-10-14	0	11.96	-	12.94	-	-	0	0	-	11.52	-	12.46	-	-	0	-	0.34%
2016-10-13	0	11.92	-	12.94	11.92	11.92	3,800	45,296	11.920	11.48	-	12.46	11.48	11.48	3,946	11.480	-1.49%
2016-10-12	0	12.10	-	12.94	-	-	0	0	-	11.65	-	12.46	-	-	0	-	-0.17%
2016-10-11	0	12.12	-	12.94	-	-	0	0	-	11.67	-	12.46	-	-	0	-	0.00%
2016-10-07	0	12.12	-	12.94	-	-	0	0	-	11.67	-	12.46	-	-	0	-	-0.33%
2016-10-06	0	12.16	-	12.94	12.12	12.16	4,800	58,272	12.140	11.71	-	12.46	11.67	11.71	4,984	11.692	0.33%
2016-10-05	0	12.12	-	12.94	12.10	12.12	4,400	53,268	12.106	11.67	-	12.46	11.65	11.67	4,569	11.659	1.17%
2016-10-04	0	11.98	-	12.94	-	-	0	0	-	11.54	-	12.46	-	-	0	-	0.50%
2016-10-03	0	11.92	-	12.94	-	-	0	0	-	11.48	-	12.46	-	-	0	-	0.00%
2016-09-30	0	11.92	-	12.18	11.96	11.96	3,000	35,880	11.960	11.48	-	11.73	11.52	11.52	3,115	11.518	0.00%
2016-09-29	0	11.92	-	12.94	-	-	0	0	-	11.48	-	12.46	-	-	0	-	0.00%
2016-09-28	0	11.92	-	12.94	-	-	0	0	-	11.48	-	12.46	-	-	0	-	0.00%
2016-09-27	0	11.92	-	12.94	-	-	0	0	-	11.48	-	12.46	-	-	0	-	0.00%
2016-09-26	0	11.92	-	12.94	-	-	0	0	-	11.48	-	12.46	-	-	0	-	-0.67%
2016-09-23	0	12.00	-	12.94	12.00	12.04	6,400	76,960	12.025	11.56	-	12.46	11.56	11.60	6,645	11.581	-0.50%
2016-09-22	0	12.06	-	12.94	12.04	12.06	8,800	106,120	12.059	11.61	-	12.46	11.60	11.61	9,138	11.614	1.01%
2016-09-21	0	11.94	-	12.94	-	-	0	0	-	11.50	-	12.46	-	-	0	-	0.00%
2016-09-20	0	11.94	-	12.94	-	-	0	0	-	11.50	-	12.46	-	-	0	-	0.00%
2016-09-19	0	11.94	11.88	12.02	11.94	11.94	3,000	35,820	11.940	11.50	11.44	11.58	11.50	11.50	3,115	11.499	0.00%
2016-09-15	0	11.94	-	12.94	-	-	0	0	-	11.50	-	12.46	-	-	0	-	0.00%
2016-09-14	0	11.94	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	-0.33%
2016-09-13	0	11.98	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	-0.33%
2016-09-12	0	12.02	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	-1.48%
2016-09-09	0	12.20	11.68	12.70	-	-	0	0	-	11.75	11.25	12.23	-	-	0	-	-0.81%
2016-09-08	0	12.30	-	12.68	12.30	12.56	10,800	132,892	12.305	11.85	-	12.21	11.85	12.10	11,214	11.850	-3.00%
2016-09-07	0	12.68	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	1.44%
2016-09-06	0	12.50	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	1.96%
2016-09-05	0	12.26	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	1.16%
2016-09-02	0	12.12	-	-	12.12	12.16	2,400	29,104	12.127	11.67	-	-	11.67	11.71	2,492	11.679	-0.33%
2016-09-01	0	12.16	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2016-08-31	0	12.16	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.83%
2016-08-30	0	12.06	-	-	-	-	0	0	-	11.61	-	-	-	-	0	-	0.00%
2016-08-29	0	12.06	-	-	11.96	12.06	10,000	120,248	12.025	11.61	-	-	11.52	11.61	10,384	11.581	-1.31%
2016-08-26	0	12.22	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-0.16%
2016-08-25	0	12.24	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	-0.81%
2016-08-24	0	12.34	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	-0.16%
2016-08-23	0	12.36	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2016-08-22	0	12.36	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-0.48%
2016-08-19	0	12.42	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	-0.32%
2016-08-18	0	12.46	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-0.16%
2016-08-17	0	12.48	-	-	12.48	12.48	2,000	24,960	12.480	12.02	-	-	12.02	12.02	2,077	12.019	0.00%
2016-08-16	0	12.48	12.28	-	-	-	0	0	-	12.02	11.83	-	-	-	0	-	0.00%
2016-08-15	0	12.48	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	2.63%
2016-08-12	0	12.16	-	-	12.16	12.16	2,000	24,320	12.160	11.71	-	-	11.71	11.71	2,077	11.711	3.05%
2016-08-11	0	11.80	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2016-08-10	0	11.80	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2016-08-09	0	11.80	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.68%
2016-08-08	0	11.72	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.51%
2016-08-05	0	11.66	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.17%
2016-08-04	0	11.64	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2016-08-03	0	11.64	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2016-08-01	0	11.64	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2016-07-29	0	11.64	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2016-07-28	0	11.64	11.62	11.78	-	-	0	0	-	11.21	11.19	11.34	-	-	0	-	0.00%
2016-07-27	0	11.64	11.60	11.76	-	-	0	0	-	11.21	11.17	11.33	-	-	0	-	0.00%
2016-07-26	0	11.64	11.64	11.80	-	-	0	0	-	11.21	11.21	11.36	-	-	0	-	0.17%
2016-07-25	0	11.62	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.00%
2016-07-22	0	11.62	11.50	11.64	-	-	0	0	-	11.19	11.08	11.21	-	-	0	-	0.00%
2016-07-21	0	11.62	11.62	11.68	-	-	0	0	-	11.19	11.19	11.25	-	-	0	-	0.00%
2016-07-20	0	11.62	11.50	11.66	-	-	0	0	-	11.19	11.08	11.23	-	-	0	-	-0.17%
2016-07-19	0	11.64	11.52	11.68	-	-	0	0	-	11.21	11.09	11.25	-	-	0	-	-0.17%
2016-07-18	0	11.66	11.60	11.76	-	-	0	0	-	11.23	11.17	11.33	-	-	0	-	0.00%
2016-07-15	0	11.66	11.64	11.80	-	-	0	0	-	11.23	11.21	11.36	-	-	0	-	0.00%
2016-07-14	0	11.66	11.62	11.78	-	-	0	0	-	11.23	11.19	11.34	-	-	0	-	0.00%
2016-07-13	0	11.66	11.66	11.82	-	-	0	0	-	11.23	11.23	11.38	-	-	0	-	0.69%
2016-07-12	0	11.58	11.58	11.74	-	-	0	0	-	11.15	11.15	11.31	-	-	0	-	1.76%
2016-07-11	0	11.38	11.36	11.52	-	-	0	0	-	10.96	10.94	11.09	-	-	0	-	0.00%
2016-07-08	0	11.38	11.38	11.48	11.32	11.36	5,000	56,680	11.336	10.96	10.96	11.06	10.90	10.94	5,192	10.917	6.75%
2016-07-07	0	10.66	10.56	10.72	-	-	0	0	-	10.27	10.17	10.32	-	-	0	-	0.00%
2016-07-06	0	10.66	10.62	10.78	-	-	0	0	-	10.27	10.23	10.38	-	-	0	-	-3.96%
2016-07-05	0	11.10	10.96	11.10	-	-	0	0	-	10.69	10.56	10.69	-	-	0	-	-2.97%
2016-07-04	0	11.44	11.44	11.58	-	-	0	0	-	11.02	11.02	11.15	-	-	0	-	0.00%
2016-06-30	0	11.44	11.34	11.50	-	-	0	0	-	11.02	10.92	11.08	-	-	0	-	0.00%
2016-06-29	0	11.44	11.44	11.54	-	-	0	0	-	11.02	11.02	11.11	-	-	0	-	0.70%
2016-06-28	0	11.36	11.28	11.40	-	-	0	0	-	10.94	10.86	10.98	-	-	0	-	0.00%
2016-06-27	0	11.36	11.30	11.40	-	-	0	0	-	10.94	10.88	10.98	-	-	0	-	0.00%
2016-06-24	0	11.36	11.22	11.38	11.24	11.36	6,000	67,720	11.287	10.94	10.81	10.96	10.82	10.94	6,230	10.870	-0.53%
2016-06-23	0	11.42	11.36	11.52	-	-	0	0	-	11.00	10.94	11.09	-	-	0	-	0.00%
2016-06-22	0	11.42	11.44	11.60	-	-	0	0	-	11.00	11.02	11.17	-	-	0	-	0.18%
2016-06-21	0	11.40	11.36	11.52	-	-	0	0	-	10.98	10.94	11.09	-	-	0	-	0.18%
2016-06-20	0	11.38	11.38	11.54	-	-	0	0	-	10.96	10.96	11.11	-	-	0	-	0.18%
2016-06-17	0	11.36	11.36	11.48	-	-	0	0	-	10.94	10.94	11.06	-	-	0	-	0.18%
2016-06-16	0	11.34	11.32	11.38	-	-	200	2,284	11.420	10.92	10.90	10.96	-	-	208	10.998	0.00%
2016-06-15	0	11.34	11.26	11.42	-	-	0	0	-	10.92	10.84	11.00	-	-	0	-	0.18%
2016-06-14	0	11.32	11.20	11.36	11.32	11.34	2,000	22,660	11.330	10.90	10.79	10.94	10.90	10.92	2,077	10.912	-0.35%
2016-06-13	0	11.36	11.22	-	11.30	11.52	16,600	189,268	11.402	10.94	10.81	-	10.88	11.09	17,237	10.981	-0.70%
2016-06-10	0	11.44	11.28	11.44	-	-	0	0	-	11.02	10.86	11.02	-	-	0	-	-2.05%
2016-06-08	0	11.68	11.58	11.72	-	-	0	0	-	11.25	11.15	11.29	-	-	0	-	0.00%
2016-06-07	0	11.68	11.58	11.74	-	-	0	0	-	11.25	11.15	11.31	-	-	0	-	0.00%
2016-06-06	0	11.68	11.62	11.78	-	-	0	0	-	11.25	11.19	11.34	-	-	0	-	0.00%
2016-06-03	0	11.68	11.64	11.80	11.68	11.68	4,000	46,720	11.680	11.25	11.21	11.36	11.25	11.25	4,153	11.249	0.00%
2016-06-02	0	11.68	-	-	11.68	11.84	5,000	58,740	11.748	11.25	-	-	11.25	11.40	5,192	11.314	0.34%
2016-06-01	0	11.64	11.56	11.72	11.36	11.70	6,000	69,512	11.585	11.21	11.13	11.29	10.94	11.27	6,230	11.157	-3.96%
2016-05-31	0	12.12	11.86	12.16	11.30	12.16	109,600	1,286,704	11.740	11.67	11.42	11.71	10.88	11.71	113,804	11.306	8.02%
2016-05-30	0	11.22	11.14	11.30	-	-	0	0	-	10.81	10.73	10.88	-	-	0	-	0.18%
2016-05-27	0	11.20	11.18	11.34	11.20	11.20	1,000	11,200	11.200	10.79	10.77	10.92	10.79	10.79	1,038	10.786	-0.53%
2016-05-26	0	11.26	11.14	11.30	11.22	11.26	6,000	67,500	11.250	10.84	10.73	10.88	10.81	10.84	6,230	10.834	0.18%
2016-05-25	0	11.24	11.16	11.26	11.24	11.26	3,000	33,740	11.247	10.82	10.75	10.84	10.82	10.84	3,115	10.831	0.36%
2016-05-24	0	11.20	11.06	11.22	11.18	11.20	5,000	55,960	11.192	10.79	10.65	10.81	10.77	10.79	5,192	10.779	-0.71%
2016-05-23	0	11.28	11.12	11.28	-	-	0	0	-	10.86	10.71	10.86	-	-	0	-	0.00%
2016-05-20	0	11.28	11.24	11.34	-	-	0	0	-	10.86	10.82	10.92	-	-	0	-	0.00%
2016-05-19	0	11.28	11.18	11.28	-	-	0	0	-	10.86	10.77	10.86	-	-	0	-	-0.35%
2016-05-18	0	11.32	11.22	11.34	11.32	11.42	4,000	45,540	11.385	10.90	10.81	10.92	10.90	11.00	4,153	10.964	-0.53%
2016-05-17	0	11.38	11.28	11.38	-	-	0	0	-	10.96	10.86	10.96	-	-	0	-	-0.18%
2016-05-16	0	11.40	11.32	11.42	11.46	11.46	1,000	11,460	11.460	10.98	10.90	11.00	11.04	11.04	1,038	11.037	0.18%
2016-05-13	0	11.38	11.28	11.38	-	-	0	0	-	10.96	10.86	10.96	-	-	0	-	0.00%
2016-05-12	0	11.38	11.34	11.44	-	-	0	0	-	10.96	10.92	11.02	-	-	0	-	0.00%
2016-05-11	0	11.38	11.26	11.36	-	-	0	0	-	10.96	10.84	10.94	-	-	0	-	0.00%
2016-05-10	0	11.38	11.22	11.38	-	-	0	0	-	10.96	10.81	10.96	-	-	0	-	-0.18%
2016-05-09	0	11.40	11.30	11.40	-	-	0	0	-	10.98	10.88	10.98	-	-	0	-	-0.87%
2016-05-06	0	11.50	11.46	11.56	11.48	11.50	5,000	57,480	11.496	11.08	11.04	11.13	11.06	11.08	5,192	11.071	-2.21%
2016-05-05	0	11.76	11.66	11.76	11.70	11.76	11,000	128,760	11.705	11.33	11.23	11.33	11.27	11.33	11,422	11.273	0.00%
2016-05-04	0	11.76	11.74	11.86	11.76	11.78	10,000	117,620	11.762	11.33	11.31	11.42	11.33	11.34	10,384	11.328	-0.51%
2016-05-03	0	11.82	11.82	11.86	-	-	0	0	-	11.38	11.38	11.42	-	-	0	-	0.17%
2016-04-29	0	11.80	11.68	11.86	-	-	0	0	-	11.36	11.25	11.42	-	-	0	-	-0.17%
2016-04-28	0	11.82	11.72	11.82	-	-	0	0	-	11.38	11.29	11.38	-	-	0	-	0.00%
2016-04-27	0	11.82	11.74	11.84	-	-	0	0	-	11.38	11.31	11.40	-	-	0	-	0.00%
2016-04-26	0	11.82	11.82	11.92	-	-	0	0	-	11.38	11.38	11.48	-	-	0	-	0.51%
2016-04-25	0	11.76	11.68	11.76	-	-	0	0	-	11.33	11.25	11.33	-	-	0	-	-0.34%
2016-04-22	0	11.80	11.76	11.88	-	-	0	0	-	11.36	11.33	11.44	-	-	0	-	0.00%
2016-04-21	0	11.80	11.72	11.82	-	-	0	0	-	11.36	11.29	11.38	-	-	0	-	0.00%
2016-04-20	0	11.80	11.78	11.90	11.62	11.74	1,800	20,988	11.660	11.36	11.34	11.46	11.19	11.31	1,869	11.229	-1.17%
2016-04-19	0	11.94	11.92	11.98	11.92	11.94	800	9,548	11.935	11.50	11.48	11.54	11.48	11.50	831	11.494	0.17%
2016-04-18	0	11.92	11.86	11.96	-	-	0	0	-	11.48	11.42	11.52	-	-	0	-	-0.17%
2016-04-15	0	11.94	11.94	12.06	-	-	0	0	-	11.50	11.50	11.61	-	-	0	-	0.00%
2016-04-14	0	11.94	11.86	11.98	-	-	0	0	-	11.50	11.42	11.54	-	-	0	-	0.00%
2016-04-13	0	11.94	11.94	12.00	-	-	0	0	-	11.50	11.50	11.56	-	-	0	-	1.36%
2016-04-12	0	11.78	11.70	11.82	-	-	0	0	-	11.34	11.27	11.38	-	-	0	-	0.00%
2016-04-11	0	11.78	11.78	11.88	-	-	0	0	-	11.34	11.34	11.44	-	-	0	-	0.00%
2016-04-08	0	11.78	11.74	11.78	-	-	0	0	-	11.34	11.31	11.34	-	-	0	-	-0.17%
2016-04-07	0	11.80	11.70	11.82	-	-	0	0	-	11.36	11.27	11.38	-	-	0	-	-1.01%
2016-04-06	0	11.92	11.84	11.94	-	-	0	0	-	11.48	11.40	11.50	-	-	0	-	0.00%
2016-04-05	0	11.92	11.88	11.98	-	-	0	0	-	11.48	11.44	11.54	-	-	0	-	0.00%
2016-04-01	0	11.92	11.84	11.94	-	-	0	0	-	11.48	11.40	11.50	-	-	0	-	0.00%
2016-03-31	0	11.92	11.82	11.92	-	-	0	0	-	11.48	11.38	11.48	-	-	0	-	0.00%
2016-03-30	0	11.92	11.88	11.96	11.90	11.92	400	4,764	11.910	11.48	11.44	11.52	11.46	11.48	415	11.470	2.76%
2016-03-29	0	11.60	11.56	11.64	-	-	0	0	-	11.17	11.13	11.21	-	-	0	-	-1.02%
2016-03-24	0	11.72	11.62	11.72	-	-	0	0	-	11.29	11.19	11.29	-	-	0	-	-1.68%
2016-03-23	0	11.92	11.88	11.98	-	-	0	0	-	11.48	11.44	11.54	-	-	0	-	0.00%
2016-03-22	0	11.92	11.80	11.98	-	-	0	0	-	11.48	11.36	11.54	-	-	0	-	0.00%
2016-03-21	0	11.92	11.92	12.02	-	-	0	0	-	11.48	11.48	11.58	-	-	0	-	1.71%
2016-03-18	0	11.72	11.72	11.82	-	-	0	0	-	11.29	11.29	11.38	-	-	0	-	1.03%
2016-03-17	0	11.60	11.62	11.72	-	-	0	0	-	11.17	11.19	11.29	-	-	0	-	0.35%
2016-03-16	0	11.56	11.52	11.64	11.56	11.56	2,000	23,120	11.560	11.13	11.09	11.21	11.13	11.13	2,077	11.133	1.23%
2016-03-15	0	11.42	11.38	11.48	-	-	0	0	-	11.00	10.96	11.06	-	-	0	-	0.53%
2016-03-14	0	11.36	11.30	11.48	-	-	0	0	-	10.94	10.88	11.06	-	-	0	-	0.00%
2016-03-11	0	11.36	11.24	11.44	-	-	0	0	-	10.94	10.82	11.02	-	-	0	-	0.00%
2016-03-10	0	11.36	11.32	11.36	-	-	0	0	-	10.94	10.90	10.94	-	-	0	-	-2.07%
2016-03-09	0	11.60	11.40	11.60	-	-	0	0	-	11.17	10.98	11.17	-	-	0	-	0.00%
2016-03-08	0	11.60	11.54	11.62	-	-	0	0	-	11.17	11.11	11.19	-	-	0	-	0.00%
2016-03-07	0	11.60	11.52	11.60	11.64	11.64	3,000	34,920	11.640	11.17	11.09	11.17	11.21	11.21	3,115	11.210	-0.34%
2016-03-04	0	11.64	11.60	11.64	11.52	11.64	6,000	69,700	11.617	11.21	11.17	11.21	11.09	11.21	6,230	11.188	3.19%
2016-03-03	0	11.28	11.28	11.32	-	-	0	0	-	10.86	10.86	10.90	-	-	0	-	0.89%
2016-03-02	0	11.18	11.18	11.26	-	-	0	0	-	10.77	10.77	10.84	-	-	0	-	2.76%
2016-03-01	0	10.88	10.90	10.94	-	-	0	0	-	10.48	10.50	10.54	-	-	0	-	1.68%
2016-02-29	0	10.70	10.70	10.78	10.64	10.64	3,000	31,920	10.640	10.30	10.30	10.38	10.25	10.25	3,115	10.247	-1.65%
2016-02-26	0	10.88	10.84	10.90	10.88	10.90	2,000	21,780	10.890	10.48	10.44	10.50	10.48	10.50	2,077	10.488	0.93%
2016-02-25	0	10.78	10.68	10.78	-	-	0	0	-	10.38	10.29	10.38	-	-	0	-	-3.92%
2016-02-24	0	11.22	11.20	11.30	-	-	0	0	-	10.81	10.79	10.88	-	-	0	-	0.00%
2016-02-23	0	11.22	11.14	11.24	-	-	0	0	-	10.81	10.73	10.82	-	-	0	-	-0.88%
2016-02-22	0	11.32	11.32	11.40	-	-	0	0	-	10.90	10.90	10.98	-	-	0	-	1.62%
2016-02-19	0	11.14	11.04	11.14	-	-	0	0	-	10.73	10.63	10.73	-	-	0	-	0.00%
2016-02-18	0	11.14	11.14	11.20	-	-	0	0	-	10.73	10.73	10.79	-	-	0	-	0.36%
2016-02-17	0	11.10	11.06	11.24	11.10	11.10	1,000	11,100	11.100	10.69	10.65	10.82	10.69	10.69	1,038	10.690	-0.18%
2016-02-16	0	11.12	11.04	11.14	11.12	11.12	1,000	11,120	11.120	10.71	10.63	10.73	10.71	10.71	1,038	10.709	2.58%
2016-02-15	0	10.84	10.86	10.94	10.30	10.84	14,000	148,320	10.594	10.44	10.46	10.54	9.920	10.44	14,537	10.203	4.23%
2016-02-12	0	10.40	10.32	10.56	10.38	10.46	21,200	220,988	10.424	10.02	9.939	10.17	9.997	10.07	22,013	10.039	-0.76%
2016-02-11	0	10.48	10.46	10.54	10.48	10.48	1,800	18,864	10.480	10.09	10.07	10.15	10.09	10.09	1,869	10.093	-3.50%
2016-02-05	0	10.86	10.80	10.88	10.86	10.86	2,000	21,720	10.860	10.46	10.40	10.48	10.46	10.46	2,077	10.459	-0.18%
2016-02-04	0	10.88	10.80	10.88	10.82	10.90	9,200	100,004	10.870	10.48	10.40	10.48	10.42	10.50	9,553	10.468	1.30%
2016-02-03	0	10.74	10.68	10.78	10.72	10.74	1,000	10,728	10.728	10.34	10.29	10.38	10.32	10.34	1,038	10.332	0.00%
2016-02-02	0	10.74	10.74	10.78	-	-	0	0	-	10.34	10.34	10.38	-	-	0	-	1.13%
2016-02-01	0	10.62	10.60	10.70	10.62	10.62	1,000	10,620	10.620	10.23	10.21	10.30	10.23	10.23	1,038	10.228	-1.85%
2016-01-29	0	10.82	10.80	10.88	10.82	10.82	4,000	43,280	10.820	10.42	10.40	10.48	10.42	10.42	4,153	10.420	1.88%
2016-01-28	0	10.62	10.56	10.62	-	-	0	0	-	10.23	10.17	10.23	-	-	0	-	-0.93%
2016-01-27	0	10.72	10.66	10.72	-	-	0	0	-	10.32	10.27	10.32	-	-	0	-	0.00%
2016-01-26	0	10.72	10.62	10.72	11.04	11.14	10,000	111,060	11.106	10.32	10.23	10.32	10.63	10.73	10,384	10.696	-4.63%
2016-01-25	0	11.24	11.20	11.28	11.22	11.24	4,600	51,684	11.236	10.82	10.79	10.86	10.81	10.82	4,776	10.821	-0.18%
2016-01-22	0	11.26	11.12	-	11.12	11.26	17,000	190,540	11.208	10.84	10.71	-	10.71	10.84	17,652	10.794	0.72%
2016-01-21	0	11.18	11.12	11.18	11.16	11.48	17,200	194,088	11.284	10.77	10.71	10.77	10.75	11.06	17,860	10.867	-1.41%
2016-01-20	0	11.34	11.30	11.40	11.34	11.34	2,000	22,680	11.340	10.92	10.88	10.98	10.92	10.92	2,077	10.921	-1.56%
2016-01-19	0	11.52	11.52	11.60	-	-	0	0	-	11.09	11.09	11.17	-	-	0	-	2.31%
2016-01-18	0	11.26	11.14	11.30	-	-	0	0	-	10.84	10.73	10.88	-	-	0	-	0.00%
2016-01-15	0	11.26	11.16	11.26	-	-	0	0	-	10.84	10.75	10.84	-	-	0	-	-1.05%
2016-01-14	0	11.38	11.38	11.48	11.20	11.20	2,000	22,400	11.200	10.96	10.96	11.06	10.79	10.79	2,077	10.786	1.07%
2016-01-13	0	11.26	11.26	11.30	11.26	11.26	8,000	90,080	11.260	10.84	10.84	10.88	10.84	10.84	8,307	10.844	-1.23%
2016-01-12	0	11.40	11.38	11.48	-	-	0	0	-	10.98	10.96	11.06	-	-	0	-	0.00%
2016-01-11	0	11.40	11.30	11.40	-	-	0	0	-	10.98	10.88	10.98	-	-	0	-	-3.06%
2016-01-08	0	11.76	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.68%
2016-01-07	0	11.68	11.52	11.68	-	-	0	0	-	11.25	11.09	11.25	-	-	0	-	-5.04%
2016-01-06	0	12.30	12.28	12.36	-	-	0	0	-	11.85	11.83	11.90	-	-	0	-	0.16%
2016-01-05	0	12.28	12.20	12.30	-	-	0	0	-	11.83	11.75	11.85	-	-	0	-	0.00%
2016-01-04	0	12.28	12.16	12.28	12.36	12.42	3,000	37,200	12.400	11.83	11.71	11.83	11.90	11.96	3,115	11.942	-6.12%
2015-12-31	0	13.08	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.15%
2015-12-30	0	13.10	13.10	13.18	13.04	13.04	1,000	13,040	13.040	12.62	12.62	12.69	12.56	12.56	1,038	12.558	0.00%
2015-12-29	0	13.10	13.10	13.18	13.04	13.04	600	7,824	13.040	12.62	12.62	12.69	12.56	12.56	623	12.558	0.77%
2015-12-28	0	13.00	12.92	13.04	13.00	13.04	2,600	33,844	13.017	12.52	12.44	12.56	12.52	12.56	2,700	12.536	-2.69%
2015-12-24	0	13.36	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	-0.60%
2015-12-23	0	13.44	13.44	13.56	-	-	0	0	-	12.94	12.94	13.06	-	-	0	-	0.15%
2015-12-22	0	13.42	13.40	13.52	-	-	0	0	-	12.92	12.91	13.02	-	-	0	-	0.00%
2015-12-21	0	13.42	13.42	13.54	-	-	0	0	-	12.92	12.92	13.04	-	-	0	-	2.60%
2015-12-18	0	13.08	12.96	13.08	13.12	13.12	2,000	26,240	13.120	12.60	12.48	12.60	12.64	12.64	2,077	12.635	1.71%
2015-12-17	0	12.86	12.88	12.98	-	-	0	0	-	12.38	12.40	12.50	-	-	0	-	1.74%
2015-12-16	0	12.64	12.62	12.72	12.64	12.78	5,000	63,500	12.700	12.17	12.15	12.25	12.17	12.31	5,192	12.231	-1.40%
2015-12-15	0	12.82	12.74	12.82	12.76	12.84	10,400	133,204	12.808	12.35	12.27	12.35	12.29	12.37	10,799	12.335	0.00%
2015-12-14	0	12.82	12.82	12.94	12.52	12.82	16,600	208,916	12.585	12.35	12.35	12.46	12.06	12.35	17,237	12.120	1.58%
2015-12-11	0	12.62	12.50	12.62	-	-	0	0	-	12.15	12.04	12.15	-	-	0	-	-0.63%
2015-12-10	0	12.70	12.60	12.68	12.72	12.72	800	10,176	12.720	12.23	12.13	12.21	12.25	12.25	831	12.250	-0.16%
2015-12-09	0	12.72	12.70	12.82	12.70	12.74	21,000	266,940	12.711	12.25	12.23	12.35	12.23	12.27	21,805	12.242	-0.93%
2015-12-08	0	12.84	12.76	12.84	-	-	0	0	-	12.37	12.29	12.37	-	-	0	-	-1.38%
2015-12-07	0	13.02	12.90	13.02	-	-	0	0	-	12.54	12.42	12.54	-	-	0	-	0.00%
2015-12-04	0	13.02	12.92	13.04	-	-	0	0	-	12.54	12.44	12.56	-	-	0	-	-1.81%
2015-12-03	0	13.26	13.26	13.38	-	-	0	0	-	12.77	12.77	12.89	-	-	0	-	0.00%
2015-12-02	0	13.26	13.24	13.30	12.98	13.26	6,400	83,432	13.036	12.77	12.75	12.81	12.50	12.77	6,645	12.555	5.41%
2015-12-01	0	12.58	12.58	12.70	-	-	0	0	-	12.12	12.12	12.23	-	-	0	-	0.48%
2015-11-30	0	12.52	12.48	12.54	12.52	12.60	2,800	35,084	12.530	12.06	12.02	12.08	12.06	12.13	2,907	12.067	-0.63%
2015-11-27	0	12.60	12.50	12.62	12.54	12.96	28,200	355,236	12.597	12.13	12.04	12.15	12.08	12.48	29,282	12.132	-4.69%
2015-11-26	0	13.22	13.16	13.24	13.22	13.22	2,000	26,440	13.220	12.73	12.67	12.75	12.73	12.73	2,077	12.732	-0.15%
2015-11-25	0	13.24	13.16	13.26	-	-	0	0	-	12.75	12.67	12.77	-	-	0	-	0.00%
2015-11-24	0	13.24	13.18	13.24	13.24	13.24	200	2,648	13.240	12.75	12.69	12.75	12.75	12.75	208	12.751	-0.30%
2015-11-23	0	13.28	13.18	13.28	13.34	13.40	400	5,348	13.370	12.79	12.69	12.79	12.85	12.91	415	12.876	0.76%
2015-11-20	0	13.18	13.16	13.34	-	-	0	0	-	12.69	12.67	12.85	-	-	0	-	0.00%
2015-11-19	0	13.18	13.18	13.26	-	-	0	0	-	12.69	12.69	12.77	-	-	0	-	0.00%
2015-11-18	0	13.18	13.08	13.18	-	-	0	0	-	12.69	12.60	12.69	-	-	0	-	-0.45%
2015-11-17	0	13.24	13.08	13.26	13.24	13.32	4,000	53,120	13.280	12.75	12.60	12.77	12.75	12.83	4,153	12.789	0.91%
2015-11-16	0	13.12	13.08	13.12	-	-	0	0	-	12.64	12.60	12.64	-	-	0	-	-0.91%
2015-11-13	0	13.24	13.14	13.24	-	-	0	0	-	12.75	12.65	12.75	-	-	0	-	-1.19%
2015-11-12	0	13.40	13.28	13.40	-	-	0	0	-	12.91	12.79	12.91	-	-	0	-	-1.18%
2015-11-11	0	13.56	13.44	13.56	-	-	0	0	-	13.06	12.94	13.06	-	-	0	-	-0.88%
2015-11-10	0	13.68	13.56	13.68	-	-	0	0	-	13.17	13.06	13.17	-	-	0	-	0.00%
2015-11-09	0	13.68	13.60	13.68	13.68	13.84	16,200	223,568	13.800	13.17	13.10	13.17	13.17	13.33	16,821	13.291	6.05%
2015-11-06	0	12.90	12.90	13.02	-	-	0	0	-	12.42	12.42	12.54	-	-	0	-	1.42%
2015-11-05	0	12.72	12.68	12.76	12.68	12.86	9,200	116,772	12.693	12.25	12.21	12.29	12.21	12.38	9,553	12.224	3.25%
2015-11-04	0	12.32	12.32	12.36	-	-	0	0	-	11.86	11.86	11.90	-	-	0	-	3.01%
2015-11-03	0	11.96	11.84	11.94	12.00	12.00	200	2,400	12.000	11.52	11.40	11.50	11.56	11.56	208	11.557	-0.17%
2015-11-02	0	11.98	11.88	11.98	-	-	0	0	-	11.54	11.44	11.54	-	-	0	-	-0.83%
2015-10-30	0	12.08	12.08	12.18	-	-	0	0	-	11.63	11.63	11.73	-	-	0	-	0.33%
2015-10-29	0	12.04	11.96	12.06	-	-	0	0	-	11.60	11.52	11.61	-	-	0	-	0.00%
2015-10-28	0	12.04	11.94	12.04	12.08	12.10	3,400	41,100	12.088	11.60	11.50	11.60	11.63	11.65	3,530	11.642	-1.31%
2015-10-27	0	12.20	12.18	12.30	-	-	0	0	-	11.75	11.73	11.85	-	-	0	-	0.00%
2015-10-26	0	12.20	12.20	12.32	-	-	0	0	-	11.75	11.75	11.86	-	-	0	-	0.16%
2015-10-23	0	12.18	12.14	12.24	-	-	0	0	-	11.73	11.69	11.79	-	-	0	-	0.00%
2015-10-22	0	12.18	12.08	12.20	-	-	0	0	-	11.73	11.63	11.75	-	-	0	-	0.00%
2015-10-20	0	12.18	12.18	12.28	-	-	0	0	-	11.73	11.73	11.83	-	-	0	-	0.50%
2015-10-19	0	12.12	12.06	12.18	12.12	12.12	400	4,848	12.120	11.67	11.61	11.73	11.67	11.67	415	11.672	0.17%
2015-10-16	0	12.10	12.10	12.16	12.00	12.02	3,400	40,828	12.008	11.65	11.65	11.71	11.56	11.58	3,530	11.565	1.35%
2015-10-15	0	12.00	11.98	12.08	-	-	0	0	-	11.50	11.48	11.57	-	-	0	-	1.01%
2015-10-14	0	11.88	11.78	11.94	11.88	11.92	3,400	40,452	11.898	11.38	11.29	11.44	11.38	11.42	3,548	11.400	-1.00%
2015-10-13	0	12.00	11.92	12.02	-	-	0	0	-	11.50	11.42	11.52	-	-	0	-	-0.33%
2015-10-12	0	12.04	12.04	12.14	-	-	0	0	-	11.54	11.54	11.63	-	-	0	-	3.97%
2015-10-09	0	11.58	11.58	11.68	-	-	0	0	-	11.10	11.10	11.19	-	-	0	-	0.70%
2015-10-08	0	11.50	11.50	11.66	11.50	11.96	12,000	141,064	11.755	11.02	11.02	11.17	11.02	11.46	12,524	11.264	-1.88%
2015-10-07	0	11.72	11.66	11.76	11.50	11.72	38,000	441,940	11.630	11.23	11.17	11.27	11.02	11.23	39,659	11.143	1.91%
2015-10-06	0	11.50	11.40	11.50	11.50	11.50	2,000	23,000	11.500	11.02	10.92	11.02	11.02	11.02	2,087	11.019	0.88%
2015-10-05	0	11.40	11.38	11.48	-	-	0	0	-	10.92	10.90	11.00	-	-	0	-	0.00%
2015-10-02	0	11.40	11.34	11.44	11.22	11.40	21,000	238,260	11.346	10.92	10.87	10.96	10.75	10.92	21,917	10.871	2.33%
2015-09-30	0	11.14	11.12	11.16	-	-	0	0	-	10.67	10.65	10.69	-	-	0	-	0.00%
2015-09-29	0	11.14	11.10	11.14	-	-	0	0	-	10.67	10.64	10.67	-	-	0	-	-2.11%
2015-09-25	0	11.38	11.30	11.40	-	-	0	0	-	10.90	10.83	10.92	-	-	0	-	-0.18%
2015-09-24	0	11.40	11.28	11.48	-	-	0	0	-	10.92	10.81	11.00	-	-	0	-	0.00%
2015-09-23	0	11.40	11.22	11.42	11.40	11.40	6,000	68,400	11.400	10.92	10.75	10.94	10.92	10.92	6,262	10.923	-1.21%
2015-09-22	0	11.54	11.54	11.58	-	-	0	0	-	11.06	11.06	11.10	-	-	0	-	0.70%
2015-09-21	0	11.46	11.46	11.56	-	-	0	0	-	10.98	10.98	11.08	-	-	0	-	0.35%
2015-09-18	0	11.42	11.38	11.48	-	-	0	0	-	10.94	10.90	11.00	-	-	0	-	0.00%
2015-09-17	0	11.42	11.30	11.48	-	-	0	0	-	10.94	10.83	11.00	-	-	0	-	-0.52%
2015-09-16	0	11.48	11.46	11.56	-	-	0	0	-	11.00	10.98	11.08	-	-	0	-	2.32%
2015-09-15	0	11.22	11.10	11.20	-	-	0	0	-	10.75	10.64	10.73	-	-	0	-	-1.58%
2015-09-14	0	11.40	11.42	11.52	-	-	0	0	-	10.92	10.94	11.04	-	-	0	-	0.53%
2015-09-11	0	11.34	11.32	11.40	11.34	11.34	4,000	45,360	11.340	10.87	10.85	10.92	10.87	10.87	4,175	10.866	-0.53%
2015-09-10	0	11.40	11.38	11.56	-	-	0	0	-	10.92	10.90	11.08	-	-	0	-	0.00%
2015-09-09	0	11.40	11.40	11.50	-	-	0	0	-	10.92	10.92	11.02	-	-	0	-	0.18%
2015-09-08	0	11.38	11.30	11.40	11.38	11.40	11,000	125,200	11.382	10.90	10.83	10.92	10.90	10.92	11,480	10.906	1.79%
2015-09-07	0	11.18	11.00	11.18	11.06	11.50	18,200	203,412	11.176	10.71	10.54	10.71	10.60	11.02	18,995	10.709	-1.58%
2015-09-04	0	11.36	11.36	11.46	11.32	11.42	8,000	90,844	11.356	10.88	10.88	10.98	10.85	10.94	8,349	10.880	-1.05%
2015-09-02	0	11.48	11.48	11.58	-	-	0	0	-	11.00	11.00	11.10	-	-	0	-	1.41%
2015-09-01	0	11.32	11.32	11.40	11.04	11.28	10,000	111,440	11.144	10.85	10.85	10.92	10.58	10.81	10,437	10.678	0.53%
2015-08-31	0	11.26	11.24	11.34	11.24	11.26	4,000	45,000	11.250	10.79	10.77	10.87	10.77	10.79	4,175	10.779	2.36%
2015-08-28	0	11.00	10.96	11.02	10.84	11.08	11,000	120,840	10.985	10.54	10.50	10.56	10.39	10.62	11,480	10.526	1.29%
2015-08-27	0	10.86	10.64	10.74	10.74	10.80	7,000	75,240	10.749	10.41	10.19	10.29	10.29	10.35	7,306	10.299	12.77%
2015-08-26	0	9.630	9.640	9.720	9.500	10.10	254,000	2,457,990	9.6771	9.227	9.237	9.313	9.103	9.677	265,090	9.2723	-4.27%
2015-08-25	0	10.06	9.990	10.06	10.14	10.42	20,000	205,760	10.288	9.639	9.572	9.639	9.716	9.984	20,873	9.8576	-6.85%
2015-08-24	0	10.80	10.76	10.80	10.90	10.90	10,000	109,000	10.900	10.35	10.31	10.35	10.44	10.44	10,437	10.444	-9.24%
2015-08-21	0	11.90	11.74	11.90	11.88	12.22	34,000	406,080	11.944	11.40	11.25	11.40	11.38	11.71	35,485	11.444	-4.65%
2015-08-20	0	12.48	12.42	12.54	12.48	12.56	200,000	2,503,800	12.519	11.96	11.90	12.02	11.96	12.03	208,733	11.995	-1.11%
2015-08-19	0	12.62	12.62	12.72	-	-	0	0	-	12.09	12.09	12.19	-	-	0	-	0.32%
2015-08-18	0	12.58	12.54	12.66	12.54	13.14	48,000	604,980	12.604	12.05	12.02	12.13	12.02	12.59	50,096	12.076	-5.27%
2015-08-17	0	13.28	13.20	13.30	-	-	0	0	-	12.72	12.65	12.74	-	-	0	-	-0.30%
2015-08-14	0	13.32	13.32	13.42	-	-	0	0	-	12.76	12.76	12.86	-	-	0	-	0.60%
2015-08-13	0	13.24	13.26	13.38	13.20	13.22	3,000	39,640	13.213	12.69	12.71	12.82	12.65	12.67	3,131	12.661	1.53%
2015-08-12	0	13.04	13.02	13.12	13.02	13.42	141,200	1,863,548	13.198	12.49	12.48	12.57	12.48	12.86	147,365	12.646	-4.68%
2015-08-11	0	13.68	13.58	13.68	-	-	0	0	-	13.11	13.01	13.11	-	-	0	-	-1.58%
2015-08-10	0	13.90	13.90	13.96	13.76	13.76	4,000	55,040	13.760	13.32	13.32	13.38	13.18	13.18	4,175	13.184	3.42%
2015-08-07	0	13.44	13.28	13.44	12.42	13.46	135,200	1,806,320	13.360	12.88	12.72	12.88	11.90	12.90	141,103	12.801	1.97%
2015-08-06	0	13.18	13.08	13.18	-	-	0	0	-	12.63	12.53	12.63	-	-	0	-	-0.90%
2015-08-05	0	13.30	13.20	13.30	-	-	0	0	-	12.74	12.65	12.74	-	-	0	-	-1.48%
2015-08-04	0	13.50	13.46	13.58	13.50	13.50	6,000	81,000	13.500	12.94	12.90	13.01	12.94	12.94	6,262	12.935	1.96%
2015-08-03	0	13.24	13.26	13.36	12.22	13.06	60,000	757,580	12.626	12.69	12.71	12.80	11.71	12.51	62,620	12.098	0.46%
2015-07-31	0	13.18	13.12	13.24	13.18	13.22	6,000	79,160	13.193	12.63	12.57	12.69	12.63	12.67	6,262	12.641	0.00%
2015-07-30	0	13.18	13.08	13.24	-	-	0	0	-	12.63	12.53	12.69	-	-	0	-	-2.80%
2015-07-29	0	13.56	13.46	13.64	-	-	0	0	-	12.99	12.90	13.07	-	-	0	-	1.65%
2015-07-28	0	13.34	13.24	13.34	-	-	0	0	-	12.78	12.69	12.78	-	-	0	-	-0.30%
2015-07-27	0	13.38	13.22	13.38	-	-	0	0	-	12.82	12.67	12.82	-	-	0	-	-8.48%
2015-07-24	0	14.62	14.50	14.64	-	-	0	0	-	14.01	13.89	14.03	-	-	0	-	-0.81%
2015-07-23	0	14.74	14.74	14.84	-	-	0	0	-	14.12	14.12	14.22	-	-	0	-	1.10%
2015-07-22	0	14.58	14.52	14.64	-	-	0	0	-	13.97	13.91	14.03	-	-	0	-	-1.09%
2015-07-21	0	14.74	14.60	14.72	-	-	0	0	-	14.12	13.99	14.10	-	-	0	-	-0.27%
2015-07-20	0	14.78	14.72	14.82	-	-	0	0	-	14.16	14.10	14.20	-	-	0	-	0.00%
2015-07-17	0	14.78	14.76	14.92	14.64	14.64	10,000	146,400	14.640	14.16	14.14	14.30	14.03	14.03	10,437	14.028	2.07%
2015-07-16	0	14.48	14.44	14.74	14.36	14.54	52,400	756,952	14.446	13.87	13.84	14.12	13.76	13.93	54,688	13.841	-2.16%
2015-07-15	0	14.80	14.66	14.84	-	-	0	0	-	14.18	14.05	14.22	-	-	0	-	-0.80%
2015-07-14	0	14.92	14.82	14.94	14.92	14.98	30,000	448,200	14.940	14.30	14.20	14.31	14.30	14.35	31,310	14.315	-3.74%
2015-07-13	0	15.50	15.34	15.52	-	-	0	0	-	14.85	14.70	14.87	-	-	0	-	-0.26%
2015-07-10	0	15.54	15.42	15.54	14.92	15.78	8,000	121,640	15.205	14.89	14.77	14.89	14.30	15.12	8,349	14.569	4.72%
2015-07-09	0	14.84	14.68	-	13.30	14.90	52,000	752,160	14.465	14.22	14.07	-	12.74	14.28	54,270	13.859	7.85%
2015-07-08	0	13.76	-	13.90	13.58	13.82	26,000	354,520	13.635	13.18	-	13.32	13.01	13.24	27,135	13.065	-8.39%
2015-07-07	0	15.02	15.02	15.18	-	-	0	0	-	14.39	14.39	14.54	-	-	0	-	0.81%
2015-07-06	0	14.90	14.72	14.90	14.90	14.90	10,000	149,000	14.900	14.28	14.10	14.28	14.28	14.28	10,437	14.277	1.50%
2015-07-03	0	14.68	-	-	14.32	14.96	437,000	6,357,960	14.549	14.07	-	-	13.72	14.33	456,081	13.940	-0.68%
2015-07-02	0	14.78	14.68	14.78	14.46	14.78	4,000	58,480	14.620	14.16	14.07	14.16	13.86	14.16	4,175	14.008	-4.77%
2015-06-30	0	15.52	15.42	15.56	-	-	0	0	-	14.87	14.77	14.91	-	-	0	-	6.45%
2015-06-29	0	14.58	14.54	14.66	14.36	14.58	51,600	746,652	14.470	13.97	13.93	14.05	13.76	13.97	53,853	13.865	-0.95%
2015-06-26	0	14.72	14.66	14.80	14.72	14.74	4,000	58,920	14.730	14.10	14.05	14.18	14.10	14.12	4,175	14.114	-7.54%
2015-06-25	0	15.92	15.78	15.92	16.30	16.42	119,200	1,957,144	16.419	15.25	15.12	15.25	15.62	15.73	124,405	15.732	-2.33%
2015-06-24	0	16.30	16.30	16.42	-	-	0	0	-	15.62	15.62	15.73	-	-	0	-	1.49%
2015-06-23	0	16.06	15.54	16.26	15.92	16.12	45,000	722,300	16.051	15.39	14.89	15.58	15.25	15.45	46,965	15.380	2.55%
2015-06-22	0	15.66	15.46	-	15.64	15.66	30,000	469,600	15.653	15.00	14.81	-	14.99	15.00	31,310	14.998	0.64%
2015-06-19	0	15.56	15.46	15.62	15.30	16.22	105,000	1,628,820	15.513	14.91	14.81	14.97	14.66	15.54	109,585	14.864	-5.24%
2015-06-18	0	16.42	16.30	16.44	16.42	16.42	100,000	1,642,000	16.420	15.73	15.62	15.75	15.73	15.73	104,366	15.733	-3.98%
2015-06-17	0	17.10	17.04	17.10	17.10	17.10	4,000	68,400	17.100	16.38	16.33	16.38	16.38	16.38	4,175	16.385	1.30%
2015-06-16	0	16.88	16.80	16.92	16.88	16.88	10,000	168,800	16.880	16.17	16.10	16.21	16.17	16.17	10,437	16.174	-2.88%
2015-06-15	0	17.38	17.30	17.44	17.38	17.38	2,000	34,760	17.380	16.65	16.58	16.71	16.65	16.65	2,087	16.653	-3.55%
2015-06-12	0	18.02	17.58	-	17.94	17.98	110,000	1,974,200	17.947	17.27	16.84	-	17.19	17.23	114,803	17.196	0.67%
2015-06-11	0	17.90	17.84	17.96	-	-	0	0	-	17.15	17.09	17.21	-	-	0	-	0.00%
2015-06-10	0	17.90	17.88	18.06	17.90	17.90	4,000	71,600	17.900	17.15	17.13	17.30	17.15	17.15	4,175	17.151	-1.65%
2015-06-09	0	18.20	18.08	18.26	-	-	0	0	-	17.44	17.32	17.50	-	-	0	-	-1.52%
2015-06-08	0	18.48	18.32	18.52	18.48	18.48	10,000	184,800	18.480	17.71	17.55	17.75	17.71	17.71	10,437	17.707	4.76%
2015-06-05	0	17.64	17.60	17.72	-	-	0	0	-	16.90	16.86	16.98	-	-	0	-	0.00%
2015-06-04	0	17.64	17.48	17.66	17.06	17.68	190,000	3,307,200	17.406	16.90	16.75	16.92	16.35	16.94	198,296	16.678	1.50%
2015-06-03	0	17.38	17.34	17.48	17.22	17.38	58,800	1,012,876	17.226	16.65	16.61	16.75	16.50	16.65	61,367	16.505	-0.23%
2015-06-02	0	17.42	17.34	17.48	17.22	17.42	10,000	173,800	17.380	16.69	16.61	16.75	16.50	16.69	10,437	16.653	0.11%
2015-06-01	0	17.40	17.26	17.44	17.40	17.42	6,000	104,440	17.407	16.67	16.54	16.71	16.67	16.69	6,262	16.678	3.94%
2015-05-29	0	16.74	16.58	16.74	16.26	16.82	85,000	1,403,940	16.517	16.04	15.89	16.04	15.58	16.12	88,711	15.826	-0.24%
2015-05-28	0	16.78	16.64	16.78	17.54	17.56	4,000	70,200	17.550	16.08	15.94	16.08	16.81	16.83	4,175	16.816	-5.94%
2015-05-27	0	17.84	17.76	17.94	17.84	17.84	2,000	35,680	17.840	17.09	17.02	17.19	17.09	17.09	2,087	17.094	-0.67%
2015-05-26	0	17.96	17.96	18.16	17.86	17.96	15,000	269,080	17.939	17.21	17.21	17.40	17.11	17.21	15,655	17.188	3.46%
2015-05-22	0	17.36	17.28	17.46	17.36	17.36	2,000	34,720	17.360	16.63	16.56	16.73	16.63	16.63	2,087	16.634	3.21%
2015-05-21	0	16.82	16.78	16.94	16.82	16.82	2,000	33,640	16.820	16.12	16.08	16.23	16.12	16.12	2,087	16.116	0.72%
2015-05-20	0	16.70	16.54	16.72	16.70	16.70	2,000	33,400	16.700	16.00	15.85	16.02	16.00	16.00	2,087	16.001	0.48%
2015-05-19	0	16.62	16.56	16.76	16.50	16.62	45,000	747,580	16.613	15.92	15.87	16.06	15.81	15.92	46,965	15.918	4.14%
2015-05-18	0	15.96	15.96	16.02	15.96	15.96	1,000	15,960	15.960	15.29	15.29	15.35	15.29	15.29	1,044	15.292	-2.09%
2015-05-15	0	16.30	16.14	16.32	16.32	16.46	73,600	1,208,880	16.425	15.62	15.46	15.64	15.64	15.77	76,814	15.738	-2.51%
2015-05-14	0	16.72	16.62	16.72	-	-	0	0	-	16.02	15.92	16.02	-	-	0	-	-0.36%
2015-05-13	0	16.78	16.68	16.82	-	-	0	0	-	16.08	15.98	16.12	-	-	0	-	-0.12%
2015-05-12	0	16.80	16.80	16.94	16.80	16.82	20,000	336,060	16.803	16.10	16.10	16.23	16.10	16.12	20,873	16.100	0.48%
2015-05-11	0	16.72	16.72	16.84	-	-	0	0	-	16.02	16.02	16.14	-	-	0	-	1.95%
2015-05-08	0	16.40	16.38	16.52	16.40	16.40	10,000	164,000	16.400	15.71	15.69	15.83	15.71	15.71	10,437	15.714	0.86%
2015-05-07	0	16.26	16.24	16.38	16.24	16.30	36,600	594,760	16.250	15.58	15.56	15.69	15.56	15.62	38,198	15.570	-1.81%
2015-05-06	0	16.56	16.44	16.56	-	-	0	0	-	15.87	15.75	15.87	-	-	0	-	-0.48%
2015-05-05	0	16.64	16.50	16.64	16.60	17.06	138,000	2,302,460	16.684	15.94	15.81	15.94	15.91	16.35	144,026	15.986	-2.92%
2015-05-04	0	17.14	17.12	17.26	17.02	17.20	140,000	2,402,316	17.159	16.42	16.40	16.54	16.31	16.48	146,113	16.442	-0.81%
2015-04-30	0	17.28	17.14	17.28	17.28	17.28	36,000	622,080	17.280	16.56	16.42	16.56	16.56	16.56	37,572	16.557	-0.35%
2015-04-29	0	17.34	17.34	17.44	-	-	0	0	-	16.61	16.61	16.71	-	-	0	-	0.00%
2015-04-28	0	17.34	17.30	17.40	17.30	17.48	127,200	2,208,672	17.364	16.61	16.58	16.67	16.58	16.75	132,754	16.637	0.00%
2015-04-27	0	17.34	17.22	17.40	17.16	17.34	70,600	1,217,000	17.238	16.61	16.50	16.67	16.44	16.61	73,683	16.517	2.24%
2015-04-24	0	16.96	16.80	16.98	16.64	16.98	138,000	2,315,680	16.780	16.25	16.10	16.27	15.94	16.27	144,026	16.078	-0.35%
2015-04-23	0	17.02	16.84	17.28	17.02	17.10	159,000	2,712,500	17.060	16.31	16.14	16.56	16.31	16.38	165,942	16.346	-1.50%
2015-04-22	0	17.28	17.28	17.42	-	-	0	0	-	16.56	16.56	16.69	-	-	0	-	1.77%
2015-04-21	0	16.98	16.82	16.98	16.96	16.98	51,000	865,960	16.980	16.27	16.12	16.27	16.25	16.27	53,227	16.269	2.04%
2015-04-20	0	16.64	16.52	16.68	16.64	17.12	49,800	843,064	16.929	15.94	15.83	15.98	15.94	16.40	51,974	16.221	-2.12%
2015-04-17	0	17.00	16.98	17.14	16.94	17.14	161,000	2,741,300	17.027	16.29	16.27	16.42	16.23	16.42	168,030	16.314	0.59%
2015-04-16	0	16.90	16.72	-	16.00	16.90	239,800	4,006,544	16.708	16.19	16.02	-	15.33	16.19	250,270	16.009	5.76%
2015-04-15	0	15.98	15.94	16.10	-	-	0	0	-	15.31	15.27	15.43	-	-	0	-	0.00%
2015-04-14	0	15.98	15.92	16.08	-	-	0	0	-	15.31	15.25	15.41	-	-	0	-	0.50%
2015-04-13	0	15.90	15.90	16.04	-	-	0	0	-	15.23	15.23	15.37	-	-	0	-	1.79%
2015-04-10	0	15.62	15.60	15.78	15.44	15.62	3,000	46,500	15.500	14.97	14.95	15.12	14.79	14.97	3,131	14.852	1.56%
2015-04-09	0	15.38	15.34	15.38	-	-	0	0	-	14.74	14.70	14.74	-	-	0	-	-0.52%
2015-04-08	0	15.46	15.46	15.62	15.10	15.28	70,000	1,068,480	15.264	14.81	14.81	14.97	14.47	14.64	73,056	14.625	5.75%
2015-04-02	0	14.62	14.62	14.78	14.52	14.76	124,000	1,815,176	14.639	14.01	14.01	14.16	13.91	14.14	129,414	14.026	-1.35%
2015-04-01	0	14.82	14.78	14.86	14.82	14.82	4,000	59,280	14.820	14.20	14.16	14.24	14.20	14.20	4,175	14.200	2.07%
2015-03-31	0	14.52	14.46	14.60	14.52	14.58	52,000	756,840	14.555	13.91	13.86	13.99	13.91	13.97	54,270	13.946	-0.41%
2015-03-30	0	14.58	14.58	14.74	14.32	14.50	180,000	2,598,400	14.436	13.97	13.97	14.12	13.72	13.89	187,859	13.832	2.97%
2015-03-27	0	14.16	14.14	14.22	14.14	14.20	40,000	567,000	14.175	13.57	13.55	13.63	13.55	13.61	41,747	13.582	0.71%
2015-03-26	0	14.06	14.06	14.18	-	-	0	0	-	13.47	13.47	13.59	-	-	0	-	0.14%
2015-03-25	0	14.04	13.94	14.04	-	-	0	0	-	13.45	13.36	13.45	-	-	0	-	-0.85%
2015-03-24	0	14.16	14.10	14.22	-	-	0	0	-	13.57	13.51	13.63	-	-	0	-	-0.98%
2015-03-23	0	14.30	14.30	14.42	-	-	0	0	-	13.70	13.70	13.82	-	-	0	-	1.13%
2015-03-20	0	14.14	14.14	14.24	-	-	0	0	-	13.55	13.55	13.64	-	-	0	-	2.17%
2015-03-19	0	13.84	13.84	13.96	-	-	0	0	-	13.26	13.26	13.38	-	-	0	-	0.00%
2015-03-18	0	13.84	13.84	13.98	-	-	0	0	-	13.26	13.26	13.40	-	-	0	-	2.82%
2015-03-17	0	13.46	13.50	13.62	-	-	0	0	-	12.90	12.94	13.05	-	-	0	-	0.90%
2015-03-16	0	13.34	13.34	13.44	-	-	0	0	-	12.78	12.78	12.88	-	-	0	-	2.30%
2015-03-13	0	13.04	13.04	13.14	13.00	13.00	20,000	260,000	13.000	12.49	12.49	12.59	12.46	12.46	20,873	12.456	0.46%
2015-03-12	0	12.98	12.94	13.06	12.96	12.98	46,000	596,760	12.973	12.44	12.40	12.51	12.42	12.44	48,009	12.430	3.51%
2015-03-11	0	12.54	12.56	12.66	-	-	0	0	-	12.02	12.03	12.13	-	-	0	-	0.16%
2015-03-10	0	12.52	12.50	12.62	12.52	12.56	16,000	200,720	12.545	12.00	11.98	12.09	12.00	12.03	16,699	12.020	-1.26%
2015-03-09	0	12.68	12.68	12.78	-	-	0	0	-	12.15	12.15	12.25	-	-	0	-	2.09%
2015-03-06	0	12.42	12.40	12.48	-	-	0	0	-	11.90	11.88	11.96	-	-	0	-	0.00%
2015-03-05	0	12.42	12.38	12.48	-	-	0	0	-	11.90	11.86	11.96	-	-	0	-	-1.43%
2015-03-04	0	12.60	12.48	12.64	-	-	0	0	-	12.07	11.96	12.11	-	-	0	-	-0.16%
2015-03-03	0	12.62	12.54	12.62	12.62	12.62	6,000	75,720	12.620	12.09	12.02	12.09	12.09	12.09	6,262	12.092	-2.77%
2015-03-02	0	12.98	12.92	13.06	-	-	0	0	-	12.44	12.38	12.51	-	-	0	-	0.00%
2015-02-27	0	12.98	12.92	13.04	-	-	0	0	-	12.44	12.38	12.49	-	-	0	-	0.00%
2015-02-26	0	12.98	12.98	13.08	12.98	12.98	10,000	129,800	12.980	12.44	12.44	12.53	12.44	12.44	10,437	12.437	1.72%
2015-02-25	0	12.76	12.64	12.78	-	-	0	0	-	12.23	12.11	12.25	-	-	0	-	-1.54%
2015-02-24	0	12.96	12.88	12.98	-	-	0	0	-	12.42	12.34	12.44	-	-	0	-	0.00%
2015-02-23	0	12.96	12.94	13.00	12.92	12.96	84,600	1,094,724	12.940	12.42	12.40	12.46	12.38	12.42	88,294	12.399	-0.15%
2015-02-18	0	12.98	12.74	13.00	12.98	12.98	10,000	129,800	12.980	12.44	12.21	12.46	12.44	12.44	10,437	12.437	-0.15%
2015-02-17	0	13.00	12.92	13.00	13.00	13.00	10,000	130,000	13.000	12.46	12.38	12.46	12.46	12.46	10,437	12.456	0.46%
2015-02-16	0	12.94	12.86	12.94	12.94	12.94	40,000	517,600	12.940	12.40	12.32	12.40	12.40	12.40	41,747	12.399	0.78%
2015-02-13	0	12.84	12.84	12.92	-	-	0	0	-	12.30	12.30	12.38	-	-	0	-	0.78%
2015-02-12	0	12.74	12.74	12.84	12.72	12.72	20,000	254,400	12.720	12.21	12.21	12.30	12.19	12.19	20,873	12.188	0.16%
2015-02-11	0	12.72	12.74	12.84	-	-	0	0	-	12.19	12.21	12.30	-	-	0	-	0.79%
2015-02-10	0	12.62	12.62	12.74	-	-	0	0	-	12.09	12.09	12.21	-	-	0	-	0.80%
2015-02-09	0	12.52	12.42	12.52	12.52	12.54	130,000	1,628,840	12.530	12.00	11.90	12.00	12.00	12.02	135,676	12.005	1.29%
2015-02-06	0	12.36	12.28	12.38	12.36	12.36	62,000	766,320	12.360	11.84	11.77	11.86	11.84	11.84	64,707	11.843	-1.28%
2015-02-05	0	12.52	12.44	12.52	12.88	12.92	60,800	784,136	12.897	12.00	11.92	12.00	12.34	12.38	63,455	12.357	-0.79%
2015-02-04	0	12.62	12.52	12.62	-	-	0	0	-	12.09	12.00	12.09	-	-	0	-	-0.79%
2015-02-03	0	12.72	12.72	12.82	-	-	0	0	-	12.19	12.19	12.28	-	-	0	-	2.42%
2015-02-02	0	12.42	12.36	12.46	12.42	12.44	158,000	1,963,520	12.427	11.90	11.84	11.94	11.90	11.92	164,899	11.907	-2.97%
2015-01-30	0	12.80	12.68	12.80	12.92	12.96	52,000	672,880	12.940	12.26	12.15	12.26	12.38	12.42	54,270	12.399	-1.08%
2015-01-29	0	12.94	12.90	12.96	12.88	12.96	97,200	1,257,776	12.940	12.40	12.36	12.42	12.34	12.42	101,444	12.399	-1.67%
2015-01-28	0	13.16	13.06	13.16	13.12	13.18	48,000	630,720	13.140	12.61	12.51	12.61	12.57	12.63	50,096	12.590	-1.20%
2015-01-27	0	13.32	13.20	13.32	13.18	13.36	56,000	739,520	13.206	12.76	12.65	12.76	12.63	12.80	58,445	12.653	-1.48%
2015-01-26	0	13.52	13.54	13.62	13.44	13.50	10,200	137,180	13.449	12.95	12.97	13.05	12.88	12.94	10,645	12.886	0.00%
2015-01-23	0	13.52	13.52	13.64	-	-	0	0	-	12.95	12.95	13.07	-	-	0	-	0.30%
2015-01-22	0	13.48	13.40	13.52	13.48	13.48	1,000	13,480	13.480	12.92	12.84	12.95	12.92	12.92	1,044	12.916	0.15%
2015-01-21	0	13.46	13.46	13.56	13.10	13.10	20,000	262,000	13.100	12.90	12.90	12.99	12.55	12.55	20,873	12.552	5.32%
2015-01-20	0	12.78	12.78	12.90	12.58	12.80	5,800	73,208	12.622	12.25	12.25	12.36	12.05	12.26	6,053	12.094	0.79%
2015-01-19	0	12.68	12.62	12.80	12.64	12.88	203,600	2,599,196	12.766	12.15	12.09	12.26	12.11	12.34	212,490	12.232	-9.69%
2015-01-16	0	14.04	13.96	14.04	13.96	14.14	215,600	3,031,160	14.059	13.45	13.38	13.45	13.38	13.55	225,014	13.471	0.14%
2015-01-15	0	14.02	14.04	14.16	13.68	13.68	20,000	273,600	13.680	13.43	13.45	13.57	13.11	13.11	20,873	13.108	3.09%
2015-01-14	0	13.60	13.54	13.66	-	-	0	0	-	13.03	12.97	13.09	-	-	0	-	0.00%
2015-01-13	0	13.60	13.50	13.60	-	-	0	0	-	13.03	12.94	13.03	-	-	0	-	-0.87%
2015-01-12	0	13.72	13.62	13.72	13.70	13.76	150,800	2,069,976	13.727	13.15	13.05	13.15	13.13	13.18	157,384	13.152	-0.15%
2015-01-09	0	13.74	13.66	13.76	-	-	0	0	-	13.17	13.09	13.18	-	-	0	-	-0.29%
2015-01-08	0	13.78	13.66	13.78	14.14	14.16	11,000	155,560	14.142	13.20	13.09	13.20	13.55	13.57	11,480	13.550	-2.55%
2015-01-07	0	14.14	14.12	14.18	14.02	14.18	353,000	4,978,140	14.102	13.55	13.53	13.59	13.43	13.59	368,413	13.512	0.43%
2015-01-06	0	14.08	14.08	14.20	13.96	14.44	144,000	2,065,760	14.346	13.49	13.49	13.61	13.38	13.84	150,288	13.745	-0.71%
2015-01-05	0	14.18	14.16	14.26	14.10	14.32	21,200	300,940	14.195	13.59	13.57	13.66	13.51	13.72	22,126	13.601	1.43%
2015-01-02	0	13.98	13.92	14.04	13.94	14.04	76,000	1,062,680	13.983	13.40	13.34	13.45	13.36	13.45	79,318	13.398	2.64%
2014-12-31	0	13.62	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	1.34%
2014-12-30	0	13.44	13.44	13.56	-	-	0	0	-	12.88	12.88	12.99	-	-	0	-	1.66%
2014-12-29	0	13.22	13.12	13.24	13.26	13.26	2,000	26,520	13.260	12.67	12.57	12.69	12.71	12.71	2,087	12.705	7.65%
2014-12-24	0	12.28	12.14	12.32	-	-	0	0	-	11.77	11.63	11.80	-	-	0	-	-2.69%
2014-12-23	0	12.62	12.60	12.70	12.62	13.06	127,400	1,650,464	12.955	12.09	12.07	12.17	12.09	12.51	132,963	12.413	-1.71%
2014-12-22	0	12.84	12.84	12.94	-	-	0	0	-	12.30	12.30	12.40	-	-	0	-	2.07%
2014-12-19	0	12.58	12.58	12.76	-	-	0	0	-	12.05	12.05	12.23	-	-	0	-	0.32%
2014-12-18	0	12.54	12.54	12.66	12.50	12.54	26,200	327,908	12.516	12.02	12.02	12.13	11.98	12.02	27,344	11.992	-0.63%
2014-12-17	0	12.62	12.62	12.72	-	-	0	0	-	12.09	12.09	12.19	-	-	0	-	4.13%
2014-12-16	0	12.12	12.12	12.22	-	-	0	0	-	11.61	11.61	11.71	-	-	0	-	2.71%
2014-12-15	0	11.80	11.82	11.86	11.64	11.64	10,000	116,400	11.640	11.31	11.33	11.36	11.15	11.15	10,437	11.153	0.85%
2014-12-12	0	11.70	11.70	11.76	11.70	11.90	182,400	2,152,316	11.800	11.21	11.21	11.27	11.21	11.40	190,364	11.306	-0.51%
2014-12-11	0	11.76	11.74	11.84	11.74	12.04	213,000	2,512,720	11.797	11.27	11.25	11.34	11.25	11.54	222,300	11.303	-2.00%
2014-12-10	0	12.00	12.00	12.18	11.68	11.68	10,000	116,800	11.680	11.50	11.50	11.67	11.19	11.19	10,437	11.191	2.74%
2014-12-09	0	11.68	11.58	11.68	12.28	12.56	66,000	816,580	12.372	11.19	11.10	11.19	11.77	12.03	68,882	11.855	-5.65%
2014-12-08	0	12.38	12.30	12.38	11.88	12.44	124,200	1,540,416	12.403	11.86	11.79	11.86	11.38	11.92	129,623	11.884	4.74%
2014-12-05	0	11.82	11.76	11.86	11.82	11.86	170,000	2,014,720	11.851	11.33	11.27	11.36	11.33	11.36	177,423	11.355	1.20%
2014-12-04	0	11.68	11.68	11.76	-	-	0	0	-	11.19	11.19	11.27	-	-	0	-	5.99%
2014-12-03	0	11.02	11.00	11.08	-	-	0	0	-	10.56	10.54	10.62	-	-	0	-	0.92%
2014-12-02	0	10.92	10.90	11.00	-	-	200	2,180	10.900	10.46	10.44	10.54	-	-	209	10.444	5.41%
2014-12-01	0	10.36	10.34	10.44	10.36	10.40	132,000	1,368,120	10.365	9.927	9.907	10.00	9.927	9.965	137,764	9.9309	0.00%
2014-11-28	0	10.36	10.36	10.42	-	-	0	0	-	9.927	9.927	9.984	-	-	0	-	2.57%
2014-11-27	0	10.10	10.10	10.12	-	-	0	0	-	9.677	9.677	9.697	-	-	0	-	0.60%
2014-11-26	0	10.04	10.02	10.10	9.940	10.06	118,000	1,183,660	10.031	9.620	9.601	9.677	9.524	9.639	123,152	9.6114	2.66%
2014-11-25	0	9.780	9.770	9.830	9.780	9.780	10,000	97,800	9.7800	9.371	9.361	9.419	9.371	9.371	10,437	9.3708	0.93%
2014-11-24	0	9.690	9.690	9.760	-	-	0	0	-	9.285	9.285	9.352	-	-	0	-	2.32%
2014-11-21	0	9.470	9.460	9.540	-	-	0	0	-	9.074	9.064	9.141	-	-	0	-	1.39%
2014-11-20	0	9.340	9.260	9.330	-	-	0	0	-	8.949	8.873	8.940	-	-	0	-	-0.11%
2014-11-19	0	9.350	9.260	9.350	-	-	0	0	-	8.959	8.873	8.959	-	-	0	-	-0.32%
2014-11-18	0	9.380	9.310	9.370	-	-	0	0	-	8.988	8.921	8.978	-	-	0	-	-2.19%
2014-11-17	0	9.590	9.520	9.590	9.610	9.650	28,000	269,800	9.6357	9.189	9.122	9.189	9.208	9.246	29,223	9.2326	-0.62%
2014-11-14	0	9.650	9.650	9.690	-	-	0	0	-	9.246	9.246	9.285	-	-	0	-	0.42%
2014-11-13	0	9.610	9.570	9.660	-	-	0	0	-	9.208	9.170	9.256	-	-	0	-	0.00%
2014-11-12	0	9.610	9.600	9.670	9.500	9.500	10,000	95,000	9.5000	9.208	9.198	9.265	9.103	9.103	10,437	9.1026	1.26%
2014-11-11	0	9.490	9.490	9.580	-	-	0	0	-	9.093	9.093	9.179	-	-	0	-	0.74%
2014-11-10	0	9.420	9.410	9.480	9.340	9.480	76,000	716,330	9.4254	9.026	9.016	9.083	8.949	9.083	79,318	9.0311	2.61%
2014-11-07	0	9.180	9.160	9.180	9.170	9.300	53,000	491,360	9.2709	8.796	8.777	8.796	8.786	8.911	55,314	8.8831	-0.11%
2014-11-06	0	9.190	9.150	9.190	-	-	0	0	-	8.806	8.767	8.806	-	-	0	-	-0.22%
2014-11-05	0	9.210	9.150	9.210	9.230	9.230	10,000	92,300	9.2300	8.825	8.767	8.825	8.844	8.844	10,437	8.8438	-0.11%
2014-11-04	0	9.220	9.200	9.220	9.210	9.260	72,000	665,000	9.2361	8.834	8.815	8.834	8.825	8.873	75,144	8.8497	-1.28%
2014-11-03	0	9.340	9.260	9.340	-	-	0	0	-	8.949	8.873	8.949	-	-	0	-	-0.32%
2014-10-31	0	9.370	9.290	9.370	9.170	9.370	117,000	1,089,050	9.3081	8.978	8.901	8.978	8.786	8.978	122,109	8.9187	3.08%
2014-10-30	0	9.090	9.050	9.140	-	-	0	0	-	8.710	8.671	8.758	-	-	0	-	0.00%
2014-10-29	0	9.090	9.020	9.100	8.950	9.090	100,000	900,100	9.0010	8.710	8.643	8.719	8.576	8.710	104,366	8.6244	1.56%
2014-10-28	0	8.950	8.880	8.960	8.950	8.950	10,000	89,500	8.9500	8.576	8.508	8.585	8.576	8.576	10,437	8.5756	1.70%
2014-10-27	0	8.800	8.770	8.810	-	-	0	0	-	8.432	8.403	8.441	-	-	0	-	-1.57%
2014-10-24	0	8.940	8.870	8.950	-	-	0	0	-	8.566	8.499	8.576	-	-	0	-	-0.22%
2014-10-23	0	8.960	8.880	8.970	-	-	0	0	-	8.585	8.508	8.595	-	-	0	-	-0.88%
2014-10-22	0	9.040	8.960	9.040	-	-	0	0	-	8.662	8.585	8.662	-	-	0	-	-0.07%
2014-10-21	0	9.046	9.000	9.060	-	-	0	0	-	8.668	8.623	8.681	-	-	0	-	0.00%
2014-10-20	0	9.046	9.040	9.110	-	-	0	0	-	8.668	8.662	8.729	-	-	0	-	0.00%
2014-10-17	0	9.046	8.990	9.070	-	-	0	0	-	8.668	8.614	8.691	-	-	0	-	-0.00%
2014-10-16	0	9.160	9.090	9.150	9.130	9.190	23,000	210,500	9.1522	8.668	8.602	8.658	8.639	8.696	24,306	8.6605	-0.11%
2014-10-15	0	9.170	9.150	9.220	-	-	0	0	-	8.677	8.658	8.725	-	-	0	-	0.22%
2014-10-14	0	9.150	9.070	9.150	-	-	0	0	-	8.658	8.583	8.658	-	-	0	-	0.00%
2014-10-13	0	9.150	9.150	9.220	9.120	9.130	10,000	91,240	9.1240	8.658	8.658	8.725	8.630	8.639	10,568	8.6338	-1.08%
2014-10-10	0	9.250	9.250	9.320	9.250	9.260	10,000	92,590	9.2590	8.753	8.753	8.819	8.753	8.762	10,568	8.7616	-1.07%
2014-10-09	0	9.350	9.290	9.380	9.350	9.350	10,000	93,500	9.3500	8.848	8.791	8.876	8.848	8.848	10,568	8.8477	0.11%
2014-10-08	0	9.340	9.270	9.340	9.180	9.340	100,600	934,132	9.2856	8.838	8.772	8.838	8.687	8.838	106,312	8.7867	0.11%
2014-10-07	0	9.330	9.330	9.350	9.320	9.330	86,000	801,980	9.3253	8.829	8.829	8.848	8.819	8.829	90,883	8.8243	0.21%
2014-10-06	0	9.310	9.280	9.320	9.230	9.310	100,000	929,600	9.2960	8.810	8.781	8.819	8.734	8.810	105,678	8.7966	0.65%
2014-10-03	0	9.250	9.190	9.260	9.110	9.250	228,600	2,093,448	9.1577	8.753	8.696	8.762	8.621	8.753	241,579	8.6657	0.76%
2014-09-30	0	9.180	9.150	9.200	9.140	9.180	112,000	1,025,440	9.1557	8.687	8.658	8.706	8.649	8.687	118,359	8.6638	0.00%
2014-09-29	0	9.180	9.160	9.250	9.170	9.230	144,600	1,330,728	9.2028	8.687	8.668	8.753	8.677	8.734	152,810	8.7084	-0.76%
2014-09-26	0	9.250	9.220	9.260	9.220	9.250	40,000	369,500	9.2375	8.753	8.725	8.762	8.725	8.753	42,271	8.7412	0.11%
2014-09-25	0	9.240	9.200	9.300	9.240	9.380	192,000	1,785,820	9.3011	8.744	8.706	8.800	8.744	8.876	202,901	8.8014	-0.96%
2014-09-24	0	9.330	9.260	9.340	9.200	9.330	26,000	239,980	9.2300	8.829	8.762	8.838	8.706	8.829	27,476	8.7341	2.75%
2014-09-23	0	9.080	9.080	9.170	-	-	0	0	-	8.592	8.592	8.677	-	-	0	-	0.44%
2014-09-22	0	9.040	9.040	9.090	9.030	9.080	61,000	551,590	9.0425	8.554	8.554	8.602	8.545	8.592	64,463	8.5566	-2.27%
2014-09-19	0	9.250	9.250	9.310	9.220	9.220	30,000	276,600	9.2200	8.753	8.753	8.810	8.725	8.725	31,703	8.7246	0.43%
2014-09-18	0	9.210	9.190	9.220	9.210	9.210	10,000	92,100	9.2100	8.715	8.696	8.725	8.715	8.715	10,568	8.7152	0.11%
2014-09-17	0	9.200	9.170	9.200	9.200	9.200	18,000	165,600	9.2000	8.706	8.677	8.706	8.706	8.706	19,022	8.7057	1.10%
2014-09-16	0	9.100	9.080	9.100	9.100	9.260	104,000	955,530	9.1878	8.611	8.592	8.611	8.611	8.762	109,905	8.6942	-2.05%
2014-09-15	0	9.290	9.260	9.310	-	-	0	0	-	8.791	8.762	8.810	-	-	0	-	-0.64%
2014-09-12	0	9.350	9.310	9.400	-	-	0	0	-	8.848	8.810	8.895	-	-	0	-	0.00%
2014-09-11	0	9.350	9.290	9.350	-	-	0	0	-	8.848	8.791	8.848	-	-	0	-	-0.74%
2014-09-10	0	9.420	9.340	9.430	9.430	9.430	1,000	9,430	9.4300	8.914	8.838	8.923	8.923	8.923	1,057	8.9234	-1.46%
2014-09-08	0	9.560	9.570	9.600	-	-	0	0	-	9.046	9.056	9.084	-	-	0	-	0.42%
2014-09-05	0	9.520	9.520	9.600	9.510	9.530	20,000	190,400	9.5200	9.009	9.009	9.084	8.999	9.018	21,136	9.0085	0.42%
2014-09-04	0	9.480	9.480	9.510	9.440	9.450	10,000	94,490	9.4490	8.971	8.971	8.999	8.933	8.942	10,568	8.9413	0.32%
2014-09-03	0	9.450	9.380	-	9.310	9.450	112,000	1,045,980	9.3391	8.942	8.876	-	8.810	8.942	118,359	8.8374	2.27%
2014-09-02	0	9.240	9.220	9.300	9.240	9.240	10,000	92,400	9.2400	8.744	8.725	8.800	8.744	8.744	10,568	8.7436	1.32%
2014-09-01	0	9.120	9.120	9.190	-	-	0	0	-	8.630	8.630	8.696	-	-	0	-	0.11%
2014-08-29	0	9.110	9.110	9.150	9.070	9.070	200	1,814	9.0700	8.621	8.621	8.658	8.583	8.583	211	8.5827	0.44%
2014-08-28	0	9.070	9.030	9.070	-	-	0	0	-	8.583	8.545	8.583	-	-	0	-	-0.33%
2014-08-27	0	9.100	9.100	9.120	9.100	9.100	73,000	664,300	9.1000	8.611	8.611	8.630	8.611	8.611	77,145	8.6111	0.11%
2014-08-26	0	9.090	9.040	9.090	9.120	9.130	30,000	273,800	9.1267	8.602	8.554	8.602	8.630	8.639	31,703	8.6363	-0.55%
2014-08-25	0	9.140	9.070	9.140	-	-	0	0	-	8.649	8.583	8.649	-	-	0	-	-0.44%
2014-08-22	0	9.180	9.190	9.270	-	-	0	0	-	8.687	8.696	8.772	-	-	0	-	0.00%
2014-08-21	0	9.180	9.140	9.180	-	-	0	0	-	8.687	8.649	8.687	-	-	0	-	-1.40%
2014-08-20	0	9.310	9.230	9.310	-	-	0	0	-	8.810	8.734	8.810	-	-	0	-	-0.32%
2014-08-19	0	9.340	9.290	9.350	-	-	0	0	-	8.838	8.791	8.848	-	-	0	-	0.00%
2014-08-18	0	9.340	9.340	9.370	-	-	0	0	-	8.838	8.838	8.867	-	-	0	-	0.76%
2014-08-15	0	9.270	9.270	9.340	-	-	0	0	-	8.772	8.772	8.838	-	-	0	-	0.22%
2014-08-14	0	9.250	9.200	9.250	-	-	0	0	-	8.753	8.706	8.753	-	-	0	-	-0.54%
2014-08-13	0	9.300	9.300	9.320	-	-	0	0	-	8.800	8.800	8.819	-	-	0	-	0.00%
2014-08-12	0	9.300	9.280	9.320	-	-	0	0	-	8.800	8.781	8.819	-	-	0	-	0.00%
2014-08-11	0	9.300	9.300	9.380	-	-	0	0	-	8.800	8.800	8.876	-	-	0	-	1.20%
2014-08-08	0	9.190	9.150	9.230	-	-	0	0	-	8.696	8.658	8.734	-	-	0	-	0.00%
2014-08-07	0	9.190	9.110	9.190	-	-	0	0	-	8.696	8.621	8.696	-	-	0	-	-1.61%
2014-08-06	0	9.340	9.300	9.360	9.260	9.340	42,000	391,400	9.3190	8.838	8.800	8.857	8.762	8.838	44,385	8.8184	-1.06%
2014-08-05	0	9.440	9.390	9.440	-	-	0	0	-	8.933	8.886	8.933	-	-	0	-	-0.11%
2014-08-04	0	9.450	9.420	9.490	9.440	9.440	10,000	94,400	9.4400	8.942	8.914	8.980	8.933	8.933	10,568	8.9328	1.39%
2014-08-01	0	9.320	9.230	9.320	-	-	0	0	-	8.819	8.734	8.819	-	-	0	-	-0.11%
2014-07-31	0	9.330	9.330	9.410	-	-	0	0	-	8.829	8.829	8.904	-	-	0	-	1.41%
2014-07-30	0	9.200	9.200	9.230	9.200	9.210	31,000	285,410	9.2068	8.706	8.706	8.734	8.706	8.715	32,760	8.7121	-0.43%
2014-07-29	0	9.240	9.240	9.290	-	-	0	0	-	8.744	8.744	8.791	-	-	0	-	0.33%
2014-07-28	0	9.210	9.210	9.250	9.210	9.240	93,000	857,910	9.2248	8.715	8.715	8.753	8.715	8.744	98,280	8.7292	3.02%
2014-07-25	0	8.940	8.940	8.990	8.830	8.940	66,000	587,490	8.9014	8.460	8.460	8.507	8.356	8.460	69,747	8.4231	1.71%
2014-07-24	0	8.790	8.790	8.850	8.700	8.740	3,000	26,180	8.7267	8.318	8.318	8.375	8.233	8.270	3,170	8.2578	2.45%
2014-07-23	0	8.580	8.560	8.640	8.560	8.570	11,000	94,170	8.5609	8.119	8.100	8.176	8.100	8.110	11,625	8.1010	0.47%
2014-07-22	0	8.540	8.540	8.580	-	-	0	0	-	8.081	8.081	8.119	-	-	0	-	1.07%
2014-07-21	0	8.450	8.400	8.460	8.450	8.450	25,000	211,250	8.4500	7.996	7.949	8.005	7.996	7.996	26,419	7.9960	0.12%
2014-07-18	0	8.440	8.420	8.480	8.440	8.440	30,000	253,200	8.4400	7.987	7.968	8.024	7.987	7.987	31,703	7.9866	0.72%
2014-07-17	0	8.380	8.350	8.410	-	-	0	0	-	7.930	7.901	7.958	-	-	0	-	0.00%
2014-07-16	0	8.380	8.380	8.430	-	-	0	0	-	7.930	7.930	7.977	-	-	0	-	0.00%
2014-07-15	0	8.380	8.380	8.430	-	-	0	0	-	7.930	7.930	7.977	-	-	0	-	0.12%
2014-07-14	0	8.370	8.370	8.430	-	-	0	0	-	7.920	7.920	7.977	-	-	0	-	0.84%
2014-07-11	0	8.300	8.250	8.310	8.280	8.300	105,000	870,440	8.2899	7.854	7.807	7.864	7.835	7.854	110,961	7.8445	0.00%
2014-07-10	0	8.300	8.240	8.300	8.300	8.300	30,000	249,000	8.3000	7.854	7.797	7.854	7.854	7.854	31,703	7.8541	0.24%
2014-07-09	0	8.280	8.260	8.280	-	-	0	0	-	7.835	7.816	7.835	-	-	0	-	-1.31%
2014-07-08	0	8.390	8.370	8.400	-	-	0	0	-	7.939	7.920	7.949	-	-	0	-	0.00%
2014-07-07	0	8.390	8.390	8.410	-	-	0	0	-	7.939	7.939	7.958	-	-	0	-	0.00%
2014-07-04	0	8.390	8.390	8.440	-	-	0	0	-	7.939	7.939	7.987	-	-	0	-	0.48%
2014-07-03	0	8.350	8.350	8.410	-	-	0	0	-	7.901	7.901	7.958	-	-	0	-	0.00%
2014-07-02	0	8.350	8.330	8.380	-	-	0	0	-	7.901	7.882	7.930	-	-	0	-	0.00%
2014-06-30	0	8.350	8.330	8.400	8.340	8.350	46,000	383,720	8.3417	7.901	7.882	7.949	7.892	7.901	48,612	7.8936	0.97%
2014-06-27	0	8.270	8.270	8.280	-	-	0	0	-	7.826	7.826	7.835	-	-	0	-	0.00%
2014-06-26	0	8.270	8.260	8.300	8.230	8.230	15,000	123,450	8.2300	7.826	7.816	7.854	7.788	7.788	15,852	7.7878	0.36%
2014-06-25	0	8.240	8.200	8.240	-	-	0	0	-	7.797	7.759	7.797	-	-	0	-	-0.12%
2014-06-24	0	8.250	8.250	8.300	-	-	0	0	-	7.807	7.807	7.854	-	-	0	-	0.36%
2014-06-23	0	8.220	8.200	8.230	8.220	8.220	61,000	501,420	8.2200	7.778	7.759	7.788	7.778	7.778	64,463	7.7784	-0.36%
2014-06-20	0	8.250	8.260	8.270	-	-	0	0	-	7.807	7.816	7.826	-	-	0	-	0.12%
2014-06-19	0	8.240	8.210	8.240	-	-	0	0	-	7.797	7.769	7.797	-	-	0	-	-1.08%
2014-06-18	0	8.330	8.310	8.330	-	-	0	0	-	7.882	7.864	7.882	-	-	0	-	-0.95%
2014-06-17	0	8.410	8.350	8.410	8.420	8.490	55,600	468,194	8.4208	7.958	7.901	7.958	7.968	8.034	58,757	7.9683	-0.94%
2014-06-16	0	8.490	8.480	8.520	8.410	8.490	185,000	1,558,340	8.4235	8.034	8.024	8.062	7.958	8.034	195,504	7.9709	0.83%
2014-06-13	0	8.420	8.400	8.460	8.400	8.420	48,000	403,800	8.4125	7.968	7.949	8.005	7.949	7.968	50,725	7.9605	1.57%
2014-06-12	0	8.290	8.290	8.340	8.280	8.300	36,000	298,220	8.2839	7.845	7.845	7.892	7.835	7.854	38,044	7.8388	-0.48%
2014-06-11	0	8.330	8.280	8.330	-	-	0	0	-	7.882	7.835	7.882	-	-	0	-	0.00%
2014-06-10	0	8.330	8.330	8.380	8.300	8.310	13,000	107,960	8.3046	7.882	7.882	7.930	7.854	7.864	13,738	7.8584	1.83%
2014-06-09	0	8.180	8.180	8.250	-	-	0	0	-	7.741	7.741	7.807	-	-	0	-	0.00%
2014-06-06	0	8.180	8.130	8.180	-	-	0	0	-	7.741	7.693	7.741	-	-	0	-	-0.24%
2014-06-05	0	8.200	8.200	8.240	-	-	0	0	-	7.759	7.759	7.797	-	-	0	-	0.49%
2014-06-04	0	8.160	8.100	8.160	-	-	0	0	-	7.722	7.665	7.722	-	-	0	-	-0.97%
2014-06-03	0	8.240	8.180	8.250	-	-	0	0	-	7.797	7.741	7.807	-	-	0	-	0.00%
2014-05-30	0	8.240	8.210	8.260	-	-	0	0	-	7.797	7.769	7.816	-	-	0	-	0.00%
2014-05-29	0	8.240	8.180	8.240	-	-	0	0	-	7.797	7.741	7.797	-	-	0	-	0.00%
2014-05-28	0	8.240	8.240	8.300	-	-	0	0	-	7.797	7.797	7.854	-	-	0	-	0.49%
2014-05-27	0	8.200	8.150	8.210	-	-	0	0	-	7.759	7.712	7.769	-	-	0	-	0.00%
2014-05-26	0	8.200	8.200	8.250	-	-	0	0	-	7.759	7.759	7.807	-	-	0	-	0.61%
2014-05-23	0	8.150	8.150	8.220	-	-	0	0	-	7.712	7.712	7.778	-	-	0	-	0.00%
2014-05-22	0	8.150	8.130	8.170	8.140	8.220	13,000	106,300	8.1769	7.712	7.693	7.731	7.703	7.778	13,738	7.7376	0.62%
2014-05-21	0	8.100	8.100	8.150	-	-	0	0	-	7.665	7.665	7.712	-	-	0	-	0.37%
2014-05-20	0	8.070	8.040	8.100	-	-	0	0	-	7.636	7.608	7.665	-	-	0	-	-0.12%
2014-05-19	0	8.080	8.040	8.080	-	-	0	0	-	7.646	7.608	7.646	-	-	0	-	-1.34%
2014-05-16	0	8.190	8.160	8.220	-	-	0	0	-	7.750	7.722	7.778	-	-	0	-	0.00%
2014-05-15	0	8.190	8.150	8.220	8.190	8.190	61,000	499,590	8.1900	7.750	7.712	7.778	7.750	7.750	64,463	7.7500	-0.73%
2014-05-14	0	8.250	8.220	8.250	8.250	8.250	7,000	57,750	8.2500	7.807	7.778	7.807	7.807	7.807	7,397	7.8068	0.49%
2014-05-13	0	8.210	8.210	8.260	-	-	0	0	-	7.769	7.769	7.816	-	-	0	-	0.00%
2014-05-12	0	8.210	8.210	8.270	8.180	8.190	20,000	163,700	8.1850	7.769	7.769	7.826	7.741	7.750	21,136	7.7453	1.11%
2014-05-09	0	8.120	8.120	8.140	8.120	8.120	7,000	56,840	8.1200	7.684	7.684	7.703	7.684	7.684	7,397	7.6837	-0.37%
2014-05-08	0	8.150	8.110	8.180	8.210	8.210	7,000	57,470	8.2100	7.712	7.674	7.741	7.769	7.769	7,397	7.7689	0.12%
2014-05-07	0	8.140	8.070	8.140	-	-	0	0	-	7.703	7.636	7.703	-	-	0	-	-0.37%
2014-05-05	0	8.170	8.120	8.170	-	-	0	0	-	7.731	7.684	7.731	-	-	0	-	-0.12%
2014-05-02	0	8.180	8.160	8.230	-	-	0	0	-	7.741	7.722	7.788	-	-	0	-	0.00%
2014-04-30	0	8.180	8.130	8.180	-	-	0	0	-	7.741	7.693	7.741	-	-	0	-	-0.73%
2014-04-29	0	8.240	8.200	8.250	8.230	8.240	54,000	444,700	8.2352	7.797	7.759	7.807	7.788	7.797	57,066	7.7927	0.86%
2014-04-28	0	8.170	8.130	8.180	-	-	0	0	-	7.731	7.693	7.741	-	-	0	-	-0.85%
2014-04-25	0	8.240	8.200	8.240	-	-	0	0	-	7.797	7.759	7.797	-	-	0	-	-0.72%
2014-04-24	0	8.300	8.280	8.320	-	-	0	0	-	7.854	7.835	7.873	-	-	0	-	0.00%
2014-04-23	0	8.300	8.250	8.300	-	-	0	0	-	7.854	7.807	7.854	-	-	0	-	-0.24%
2014-04-22	0	8.320	8.250	8.320	-	-	0	0	-	7.873	7.807	7.873	-	-	0	-	-0.60%
2014-04-17	0	8.370	8.360	8.400	8.370	8.370	10,000	83,700	8.3700	7.920	7.911	7.949	7.920	7.920	10,568	7.9203	-0.12%
2014-04-16	0	8.380	8.360	8.410	-	-	0	0	-	7.930	7.911	7.958	-	-	0	-	0.00%
2014-04-15	0	8.380	8.350	8.380	-	-	0	0	-	7.930	7.901	7.930	-	-	0	-	-2.78%
2014-04-14	0	8.620	8.570	8.620	-	-	0	0	-	8.157	8.110	8.157	-	-	0	-	0.00%
2014-04-11	0	8.620	8.600	8.620	-	-	0	0	-	8.157	8.138	8.157	-	-	0	-	-0.69%
2014-04-10	0	8.680	8.660	8.690	8.660	8.680	27,000	233,930	8.6641	8.214	8.195	8.223	8.195	8.214	28,533	8.1986	2.60%
2014-04-09	0	8.460	8.460	8.510	-	-	0	0	-	8.005	8.005	8.053	-	-	0	-	0.24%
2014-04-08	0	8.440	8.440	8.520	-	-	0	0	-	7.987	7.987	8.062	-	-	0	-	2.43%
2014-04-07	0	8.240	8.210	8.240	8.210	8.240	105,600	868,718	8.2265	7.797	7.769	7.797	7.769	7.797	111,596	7.7845	0.24%
2014-04-04	0	8.220	8.210	8.230	8.220	8.220	2,000	16,440	8.2200	7.778	7.769	7.788	7.778	7.778	2,114	7.7784	0.00%
2014-04-03	0	8.220	8.170	8.220	-	-	0	0	-	7.778	7.731	7.778	-	-	0	-	-0.12%
2014-04-02	0	8.230	8.230	8.260	-	-	0	0	-	7.788	7.788	7.816	-	-	0	-	0.98%
2014-04-01	0	8.150	8.160	8.200	-	-	0	0	-	7.712	7.722	7.759	-	-	0	-	0.37%
2014-03-31	0	8.120	8.070	8.120	-	-	0	0	-	7.684	7.636	7.684	-	-	0	-	-0.49%
2014-03-28	0	8.160	8.100	8.150	8.160	8.160	1,000	8,160	8.1600	7.722	7.665	7.712	7.722	7.722	1,057	7.7216	1.24%
2014-03-27	0	8.060	8.050	8.080	8.050	8.060	97,000	781,750	8.0593	7.627	7.618	7.646	7.618	7.627	102,507	7.6263	-0.74%
2014-03-26	0	8.120	8.060	8.110	-	-	0	0	-	7.684	7.627	7.674	-	-	0	-	-0.25%
2014-03-25	0	8.140	8.100	8.150	-	-	0	0	-	7.703	7.665	7.712	-	-	0	-	0.00%
2014-03-24	0	8.140	8.140	8.190	8.100	8.140	51,000	413,540	8.1086	7.703	7.703	7.750	7.665	7.703	53,896	7.6730	0.62%
2014-03-21	0	8.090	8.070	8.110	8.020	8.120	125,400	1,014,218	8.0879	7.655	7.636	7.674	7.589	7.684	132,520	7.6533	4.12%
2014-03-20	0	7.770	7.730	7.790	7.800	7.800	2,000	15,600	7.8000	7.353	7.315	7.371	7.381	7.381	2,114	7.3809	-1.40%
2014-03-19	0	7.880	7.860	7.880	-	-	0	0	-	7.457	7.438	7.457	-	-	0	-	-1.01%
2014-03-18	0	7.960	7.940	7.960	-	-	0	0	-	7.532	7.513	7.532	-	-	0	-	-0.75%
2014-03-17	0	8.020	7.990	8.040	7.980	8.020	17,000	135,940	7.9965	7.589	7.561	7.608	7.551	7.589	17,965	7.5669	0.50%
2014-03-14	0	7.980	7.960	7.990	-	-	0	0	-	7.551	7.532	7.561	-	-	0	-	-0.99%
2014-03-13	0	8.060	7.990	8.050	8.010	8.090	7,000	56,530	8.0757	7.627	7.561	7.618	7.580	7.655	7,397	7.6418	1.90%
2014-03-12	0	7.910	7.910	7.920	7.910	7.930	11,000	87,210	7.9282	7.485	7.485	7.494	7.485	7.504	11,625	7.5022	-0.50%
2014-03-11	0	7.950	7.950	7.990	-	-	0	0	-	7.523	7.523	7.561	-	-	0	-	0.13%
2014-03-10	0	7.940	7.880	7.940	-	-	0	0	-	7.513	7.457	7.513	-	-	0	-	-2.82%
2014-03-07	0	8.170	8.140	8.170	8.200	8.200	20,000	164,000	8.2000	7.731	7.703	7.731	7.759	7.759	21,136	7.7594	0.12%
2014-03-06	0	8.160	8.160	8.190	8.040	8.060	17,000	136,880	8.0518	7.722	7.722	7.750	7.608	7.627	17,965	7.6192	0.62%
2014-03-05	0	8.110	8.080	8.160	-	-	0	0	-	7.674	7.646	7.722	-	-	0	-	-0.49%
2014-03-04	0	8.150	8.130	8.180	-	-	0	0	-	7.712	7.693	7.741	-	-	0	-	-0.12%
2014-03-03	0	8.160	8.140	8.180	-	-	0	0	-	7.722	7.703	7.741	-	-	0	-	0.00%
2014-02-28	0	8.160	8.160	8.200	8.050	8.100	10,000	80,600	8.0600	7.722	7.722	7.759	7.618	7.665	10,568	7.6270	0.12%
2014-02-27	0	8.150	8.150	8.220	8.150	8.160	5,000	40,790	8.1580	7.712	7.712	7.778	7.712	7.722	5,284	7.7197	0.25%
2014-02-26	0	8.130	8.090	8.150	-	-	0	0	-	7.693	7.655	7.712	-	-	0	-	0.00%
2014-02-25	0	8.130	8.120	8.160	8.130	8.260	27,000	222,110	8.2263	7.693	7.684	7.722	7.693	7.816	28,533	7.7843	-2.52%
2014-02-24	0	8.340	8.290	8.370	-	-	0	0	-	7.892	7.845	7.920	-	-	0	-	-2.68%
2014-02-21	0	8.570	8.530	8.610	-	-	0	0	-	8.110	8.072	8.147	-	-	0	-	-1.15%
2014-02-20	0	8.670	8.620	8.690	8.810	8.810	3,000	26,430	8.8100	8.204	8.157	8.223	8.337	8.337	3,170	8.3367	-0.80%
2014-02-19	0	8.740	8.730	8.740	8.740	8.770	23,600	206,600	8.7542	8.270	8.261	8.270	8.270	8.299	24,940	8.2839	1.04%
2014-02-18	0	8.650	8.620	8.650	-	-	0	0	-	8.185	8.157	8.185	-	-	0	-	-1.03%
2014-02-17	0	8.740	8.720	8.800	-	-	0	0	-	8.270	8.252	8.327	-	-	0	-	0.00%
2014-02-14	0	8.740	8.740	8.790	-	-	0	0	-	8.270	8.270	8.318	-	-	0	-	0.46%
2014-02-13	0	8.700	8.680	8.740	-	-	0	0	-	8.233	8.214	8.270	-	-	0	-	0.00%
2014-02-12	0	8.700	8.700	8.740	-	-	0	0	-	8.233	8.233	8.270	-	-	0	-	0.23%
2014-02-11	0	8.680	8.650	8.720	8.630	8.670	1,000	8,638	8.6380	8.214	8.185	8.252	8.166	8.204	1,057	8.1739	1.05%
2014-02-10	0	8.590	8.570	8.630	8.590	8.590	11,000	94,490	8.5900	8.128	8.110	8.166	8.128	8.128	11,625	8.1285	2.02%
2014-02-07	0	8.420	8.400	8.460	8.310	8.340	17,000	141,570	8.3276	7.968	7.949	8.005	7.864	7.892	17,965	7.8802	0.84%
2014-02-06	0	8.350	8.330	8.420	-	-	0	0	-	7.901	7.882	7.968	-	-	0	-	0.00%
2014-02-05	0	8.350	8.330	8.350	8.350	8.360	24,600	205,484	8.3530	7.901	7.882	7.901	7.901	7.911	25,997	7.9042	-0.12%
2014-02-04	0	8.360	8.320	8.460	8.360	8.390	90,600	757,568	8.3617	7.911	7.873	8.005	7.911	7.939	95,744	7.9124	-1.88%
2014-01-30	0	8.520	8.440	-	-	-	0	0	-	8.062	7.987	-	-	-	0	-	-0.47%
2014-01-29	0	8.560	8.510	8.580	-	-	0	0	-	8.100	8.053	8.119	-	-	0	-	0.00%
2014-01-28	0	8.560	8.510	8.600	8.560	8.560	4,600	39,376	8.5600	8.100	8.053	8.138	8.100	8.100	4,861	8.1001	0.59%
2014-01-27	0	8.510	8.440	8.510	-	-	0	0	-	8.053	7.987	8.053	-	-	0	-	-1.16%
2014-01-24	0	8.610	8.580	8.640	8.540	8.660	70,600	609,352	8.6310	8.147	8.119	8.176	8.081	8.195	74,608	8.1673	0.47%
2014-01-23	0	8.570	8.530	8.600	8.570	8.570	600	5,142	8.5700	8.110	8.072	8.138	8.110	8.110	634	8.1096	-0.58%
2014-01-22	0	8.620	8.620	8.660	8.530	8.600	27,400	233,878	8.5357	8.157	8.157	8.195	8.072	8.138	28,956	8.0771	2.38%
2014-01-21	0	8.420	8.420	8.500	-	-	0	0	-	7.968	7.968	8.043	-	-	0	-	0.72%
2014-01-20	0	8.360	8.320	8.410	8.360	8.420	45,000	378,070	8.4016	7.911	7.873	7.958	7.911	7.968	47,555	7.9502	-0.83%
2014-01-17	0	8.430	8.390	8.430	-	-	0	0	-	7.977	7.939	7.977	-	-	0	-	-1.40%
2014-01-16	0	8.550	8.490	8.550	8.580	8.580	1,000	8,580	8.5800	8.091	8.034	8.091	8.119	8.119	1,057	8.1190	0.12%
2014-01-15	0	8.540	8.500	8.570	-	-	0	0	-	8.081	8.043	8.110	-	-	0	-	0.00%
2014-01-14	0	8.540	8.530	8.600	-	-	0	0	-	8.081	8.072	8.138	-	-	0	-	0.00%
2014-01-13	0	8.540	8.480	8.540	-	-	0	0	-	8.081	8.024	8.081	-	-	0	-	-0.23%
2014-01-10	0	8.560	8.500	8.570	-	-	0	0	-	8.100	8.043	8.110	-	-	0	-	0.00%
2014-01-09	0	8.560	8.510	8.550	-	-	0	0	-	8.100	8.053	8.091	-	-	0	-	-0.35%
2014-01-08	0	8.590	8.570	8.640	-	-	0	0	-	8.128	8.110	8.176	-	-	0	-	0.00%
2014-01-07	0	8.590	8.560	8.620	-	-	0	0	-	8.128	8.100	8.157	-	-	0	-	0.00%
2014-01-06	0	8.590	8.580	8.630	8.570	8.590	28,000	239,980	8.5707	8.128	8.119	8.166	8.110	8.128	29,590	8.1102	-1.72%
2014-01-03	0	8.740	8.740	8.760	8.730	8.790	299,000	2,617,800	8.7552	8.270	8.270	8.289	8.261	8.318	315,976	8.2848	-1.58%
2014-01-02	0	8.880	8.870	8.890	8.830	8.880	170,000	1,503,900	8.8465	8.403	8.393	8.412	8.356	8.403	179,652	8.3712	-0.34%
2013-12-31	0	8.910	8.860	8.910	8.870	8.940	500,000	4,460,700	8.9214	8.431	8.384	8.431	8.393	8.460	528,388	8.4421	1.60%
2013-12-30	0	8.770	8.760	8.770	8.790	8.810	120,000	1,055,800	8.7983	8.299	8.289	8.299	8.318	8.337	126,813	8.3256	-0.34%
2013-12-27	0	8.800	8.790	8.810	8.680	8.850	964,600	8,433,504	8.7430	8.327	8.318	8.337	8.214	8.375	1,019,366	8.2733	-0.45%
2013-12-24	0	8.840	8.830	8.860	8.760	8.850	892,200	7,867,468	8.8181	8.365	8.356	8.384	8.289	8.375	942,856	8.3443	0.91%
2013-12-23	0	8.760	8.760	8.780	8.750	8.800	161,800	1,419,958	8.7760	8.289	8.289	8.308	8.280	8.327	170,986	8.3045	0.11%
2013-12-20	0	8.750	8.720	8.810	8.740	8.880	1,007,200	8,833,202	8.7701	8.280	8.252	8.337	8.270	8.403	1,064,385	8.2989	-2.13%
2013-12-19	0	8.940	8.920	8.940	8.950	9.090	260,400	2,348,984	9.0207	8.460	8.441	8.460	8.469	8.602	275,185	8.5360	-1.43%
2013-12-18	0	9.070	9.070	9.080	9.030	9.100	1,087,000	9,846,040	9.0580	8.583	8.583	8.592	8.545	8.611	1,148,716	8.5713	0.33%
2013-12-17	0	9.040	9.040	9.050	9.040	9.070	360,000	3,257,500	9.0486	8.554	8.554	8.564	8.554	8.583	380,439	8.5625	-0.44%
2013-12-16	0	9.080	9.040	9.080	9.060	9.100	51,800	470,918	9.0911	8.592	8.554	8.592	8.573	8.611	54,741	8.6027	-1.52%
2013-12-13	0	9.220	9.150	9.220	9.170	9.220	17,000	156,462	9.2036	8.725	8.658	8.725	8.677	8.725	17,965	8.7092	0.22%
2013-12-12	0	9.200	9.190	9.230	9.180	9.250	440,000	4,055,400	9.2168	8.706	8.696	8.734	8.687	8.753	464,982	8.7216	-0.33%
2013-12-11	0	9.230	9.230	9.250	9.220	9.340	687,000	6,382,196	9.2900	8.734	8.734	8.753	8.725	8.838	726,005	8.7908	-1.91%
2013-12-10	0	9.410	9.360	9.440	-	-	0	0	-	8.904	8.857	8.933	-	-	0	-	0.00%
2013-12-09	0	9.410	9.390	9.430	9.390	9.410	52,000	489,300	9.4096	8.904	8.886	8.923	8.886	8.904	54,952	8.9041	-0.32%
2013-12-06	0	9.440	9.380	9.440	-	-	0	0	-	8.933	8.876	8.933	-	-	0	-	-0.94%
2013-12-05	0	9.530	9.470	9.530	9.530	9.530	1,000	9,530	9.5300	9.018	8.961	9.018	9.018	9.018	1,057	9.0180	-0.42%
2013-12-04	0	9.570	9.520	9.570	9.450	9.620	315,600	3,028,450	9.5958	9.056	9.009	9.056	8.942	9.103	333,519	9.0803	0.95%
2013-12-03	0	9.480	9.480	9.510	9.440	9.480	29,000	274,540	9.4669	8.971	8.971	8.999	8.933	8.971	30,647	8.9583	0.42%
2013-12-02	0	9.440	9.440	9.500	9.390	9.550	125,000	1,181,790	9.4543	8.933	8.933	8.990	8.886	9.037	132,097	8.9464	0.21%
2013-11-29	0	9.420	9.410	9.460	9.420	9.440	7,000	66,000	9.4286	8.914	8.904	8.952	8.914	8.933	7,397	8.9220	0.11%
2013-11-28	0	9.410	9.390	9.450	-	-	0	0	-	8.904	8.886	8.942	-	-	0	-	0.75%
2013-11-27	0	9.340	9.320	9.340	9.350	9.350	52,800	493,680	9.3500	8.838	8.819	8.838	8.848	8.848	55,798	8.8477	0.65%
2013-11-26	0	9.280	9.230	9.280	-	-	0	0	-	8.781	8.734	8.781	-	-	0	-	-0.11%
2013-11-25	0	9.290	9.240	9.290	-	-	0	0	-	8.791	8.744	8.791	-	-	0	-	-0.75%
2013-11-22	0	9.360	9.360	9.380	9.340	9.370	20,000	187,100	9.3550	8.857	8.857	8.876	8.838	8.867	21,136	8.8524	-0.53%
2013-11-21	0	9.410	9.350	9.410	-	-	0	0	-	8.904	8.848	8.904	-	-	0	-	-0.53%
2013-11-20	0	9.460	9.450	9.520	9.420	9.460	259,000	2,448,350	9.4531	8.952	8.942	9.009	8.914	8.952	273,705	8.9452	0.42%
2013-11-19	0	9.420	9.420	9.490	9.400	9.490	1,762,000	16,653,716	9.4516	8.914	8.914	8.980	8.895	8.980	1,862,040	8.9438	-0.95%
2013-11-18	0	9.510	9.500	9.550	9.230	9.510	973,600	9,047,162	9.2925	8.999	8.990	9.037	8.734	8.999	1,028,877	8.7932	3.82%
2013-11-15	0	9.160	9.160	9.170	9.140	9.230	160,000	1,472,400	9.2025	8.668	8.668	8.677	8.649	8.734	169,084	8.7081	2.12%
2013-11-14	0	8.970	8.970	8.990	8.950	8.970	130,000	1,165,500	8.9654	8.488	8.488	8.507	8.469	8.488	137,381	8.4837	0.22%
2013-11-13	0	8.950	8.920	8.950	9.000	9.000	4,000	36,000	9.0000	8.469	8.441	8.469	8.516	8.516	4,227	8.5165	-2.08%
2013-11-12	0	9.140	9.140	9.150	9.090	9.160	461,000	4,204,840	9.1211	8.649	8.649	8.658	8.602	8.668	487,174	8.6311	0.77%
2013-11-11	0	9.070	9.050	9.120	9.070	9.070	18,000	163,260	9.0700	8.583	8.564	8.630	8.583	8.583	19,022	8.5827	0.22%
2013-11-08	0	9.050	8.990	9.050	-	-	0	0	-	8.564	8.507	8.564	-	-	0	-	-0.77%
2013-11-07	0	9.120	9.070	9.130	-	-	0	0	-	8.630	8.583	8.639	-	-	0	-	-0.65%
2013-11-06	0	9.180	9.130	9.180	-	-	0	0	-	8.687	8.639	8.687	-	-	0	-	-0.97%
2013-11-05	0	9.270	9.200	9.270	-	-	0	0	-	8.772	8.706	8.772	-	-	0	-	-0.11%
2013-11-04	0	9.280	9.240	9.290	-	-	0	0	-	8.781	8.744	8.791	-	-	0	-	-0.11%
2013-11-01	0	9.290	9.260	9.330	9.260	9.290	2,000	18,550	9.2750	8.791	8.762	8.829	8.762	8.791	2,114	8.7767	0.11%
2013-10-31	0	9.280	9.250	9.290	9.270	9.280	100,000	927,500	9.2750	8.781	8.753	8.791	8.772	8.781	105,678	8.7767	-0.85%
2013-10-30	0	9.360	9.360	9.430	9.330	9.330	1,000	9,330	9.3300	8.857	8.857	8.923	8.829	8.829	1,057	8.8287	1.41%
2013-10-29	0	9.230	9.230	9.320	9.130	9.300	52,600	485,300	9.2262	8.734	8.734	8.819	8.639	8.800	55,586	8.7305	1.43%
2013-10-28	0	9.100	9.100	9.140	9.090	9.110	50,000	455,100	9.1020	8.611	8.611	8.649	8.602	8.621	52,839	8.6130	-0.44%
2013-10-25	0	9.140	9.080	9.140	9.200	9.200	10,000	92,000	9.2000	8.649	8.592	8.649	8.706	8.706	10,568	8.7057	-0.65%
2013-10-24	0	9.200	9.170	9.240	9.200	9.200	70,000	644,000	9.2000	8.706	8.677	8.744	8.706	8.706	73,974	8.7057	-0.33%
2013-10-23	0	9.230	9.210	9.270	9.210	9.390	197,600	1,823,478	9.2281	8.734	8.715	8.772	8.715	8.886	208,819	8.7323	-1.07%
2013-10-22	0	9.330	9.280	9.330	9.330	9.370	43,000	402,590	9.3626	8.829	8.781	8.829	8.829	8.867	45,441	8.8595	-0.74%
2013-10-21	0	9.400	9.380	9.430	9.290	9.400	136,400	1,272,560	9.3296	8.895	8.876	8.923	8.791	8.895	144,144	8.8284	1.18%
2013-10-18	0	9.290	9.270	9.340	-	-	0	0	-	8.791	8.772	8.838	-	-	0	-	0.00%
2013-10-17	0	9.290	9.240	9.290	9.310	9.410	176,600	1,652,528	9.3575	8.791	8.744	8.791	8.810	8.904	186,627	8.8547	-0.64%
2013-10-16	0	9.350	9.330	9.380	9.340	9.460	486,800	4,570,856	9.3896	8.848	8.829	8.876	8.838	8.952	514,439	8.8851	-0.99%
2013-10-15	0	9.570	9.550	9.600	9.590	9.590	1,000	9,590	9.5900	8.936	8.917	8.964	8.955	8.955	1,071	8.9547	0.00%
2013-10-11	0	9.570	9.570	9.630	9.530	9.590	68,000	649,990	9.5587	8.936	8.936	8.992	8.899	8.955	72,824	8.9255	1.27%
2013-10-10	0	9.450	9.450	9.510	9.440	9.550	335,400	3,172,140	9.4578	8.824	8.824	8.880	8.815	8.917	359,194	8.8313	-1.25%
2013-10-09	0	9.570	9.560	9.600	9.500	9.570	171,000	1,629,570	9.5296	8.936	8.927	8.964	8.871	8.936	183,131	8.8984	0.10%
2013-10-08	0	9.560	9.510	9.570	9.360	9.570	212,200	2,007,806	9.4619	8.927	8.880	8.936	8.740	8.936	227,254	8.8351	1.38%
2013-10-07	0	9.430	9.430	9.470	9.370	9.460	115,000	1,082,160	9.4101	8.805	8.805	8.843	8.749	8.833	123,159	8.7867	-0.42%
2013-10-04	0	9.470	9.450	9.490	9.440	9.470	134,000	1,266,540	9.4518	8.843	8.824	8.861	8.815	8.843	143,506	8.8257	0.11%
2013-10-03	0	9.460	9.450	9.470	9.460	9.460	1,000	9,460	9.4600	8.833	8.824	8.843	8.833	8.833	1,071	8.8333	0.75%
2013-10-02	0	9.390	9.390	9.400	9.370	9.400	140,000	1,313,450	9.3818	8.768	8.768	8.777	8.749	8.777	149,932	8.7603	-0.11%
2013-09-30	0	9.400	9.350	9.390	9.430	9.430	21,000	198,030	9.4300	8.777	8.731	8.768	8.805	8.805	22,490	8.8053	-0.11%
2013-09-27	0	9.410	9.360	9.410	-	-	0	0	-	8.787	8.740	8.787	-	-	0	-	0.00%
2013-09-26	0	9.410	9.380	9.410	9.390	9.460	23,200	218,072	9.3997	8.787	8.759	8.787	8.768	8.833	24,846	8.7770	-1.47%
2013-09-25	0	9.550	9.540	9.550	9.560	9.660	137,800	1,323,056	9.6013	8.917	8.908	8.917	8.927	9.020	147,576	8.9653	-0.42%
2013-09-24	0	9.590	9.600	9.630	9.550	9.630	200,000	1,919,824	9.5991	8.955	8.964	8.992	8.917	8.992	214,189	8.9632	-1.54%
2013-09-23	0	9.740	9.720	9.760	9.730	9.740	51,000	496,430	9.7339	9.095	9.076	9.113	9.085	9.095	54,618	9.0891	-0.31%
2013-09-19	0	9.770	9.760	9.810	9.720	9.790	180,000	1,757,300	9.7628	9.123	9.113	9.160	9.076	9.141	192,770	9.1161	1.35%
2013-09-18	0	9.640	9.630	9.690	9.610	9.650	54,400	523,960	9.6316	9.001	8.992	9.048	8.973	9.011	58,259	8.9936	0.21%
2013-09-17	0	9.620	9.590	9.650	9.620	9.820	373,600	3,653,888	9.7802	8.983	8.955	9.011	8.983	9.169	400,104	9.1323	-2.43%
2013-09-16	0	9.860	9.820	9.880	9.760	9.900	428,800	4,218,092	9.8370	9.207	9.169	9.226	9.113	9.244	459,221	9.1853	-0.50%
2013-09-13	0	9.910	9.880	9.940	9.880	9.910	12,200	120,602	9.8854	9.254	9.226	9.282	9.226	9.254	13,066	9.2306	-1.10%
2013-09-12	0	10.02	9.980	10.02	9.810	10.08	258,600	2,563,926	9.9146	9.356	9.319	9.356	9.160	9.412	276,946	9.2579	2.24%
2013-09-11	0	9.800	9.770	9.800	9.880	9.920	12,000	118,600	9.8833	9.151	9.123	9.151	9.226	9.263	12,851	9.2286	-0.20%
2013-09-10	0	9.820	9.810	9.840	9.720	9.840	177,600	1,734,892	9.7685	9.169	9.160	9.188	9.076	9.188	190,200	9.1214	1.66%
2013-09-09	0	9.660	9.640	9.660	9.440	9.700	846,000	8,157,980	9.6430	9.020	9.001	9.020	8.815	9.057	906,018	9.0042	4.09%
2013-09-06	0	9.280	9.270	9.310	9.200	9.260	52,000	480,010	9.2310	8.665	8.656	8.693	8.591	8.647	55,689	8.6195	0.65%
2013-09-05	0	9.220	9.220	9.240	9.220	9.230	55,000	507,600	9.2291	8.609	8.609	8.628	8.609	8.619	58,902	8.6177	0.33%
2013-09-04	0	9.190	9.150	9.200	9.210	9.210	10,000	92,100	9.2100	8.581	8.544	8.591	8.600	8.600	10,709	8.5999	0.00%
2013-09-03	0	9.190	9.180	9.210	9.150	9.210	179,000	1,644,430	9.1868	8.581	8.572	8.600	8.544	8.600	191,699	8.5782	0.77%
2013-09-02	0	9.120	9.090	9.120	9.040	9.160	287,600	2,622,538	9.1187	8.516	8.488	8.516	8.441	8.553	308,003	8.5146	0.77%
2013-08-30	0	9.050	9.000	9.090	9.050	9.050	400	3,620	9.0500	8.450	8.404	8.488	8.450	8.450	428	8.4505	0.00%
2013-08-29	0	9.050	9.050	9.090	9.000	9.150	4,200	38,070	9.0643	8.450	8.450	8.488	8.404	8.544	4,498	8.4638	0.00%
2013-08-28	0	9.050	9.020	9.070	9.010	9.070	137,800	1,244,310	9.0298	8.450	8.422	8.469	8.413	8.469	147,576	8.4317	-0.88%
2013-08-27	0	9.130	9.110	9.160	-	-	0	0	-	8.525	8.507	8.553	-	-	0	-	0.00%
2013-08-26	0	9.130	9.120	9.130	9.020	9.140	171,200	1,555,736	9.0872	8.525	8.516	8.525	8.422	8.535	183,346	8.4853	1.56%
2013-08-23	0	8.990	8.970	9.010	8.930	9.100	156,600	1,412,268	9.0183	8.394	8.376	8.413	8.338	8.497	167,710	8.4209	-0.99%
2013-08-22	0	9.080	9.080	9.090	9.050	9.110	175,800	1,596,418	9.0809	8.479	8.479	8.488	8.450	8.507	188,272	8.4793	0.22%
2013-08-21	0	9.060	9.060	9.070	9.030	9.110	133,000	1,205,250	9.0620	8.460	8.460	8.469	8.432	8.507	142,435	8.4617	0.11%
2013-08-20	0	9.050	9.050	9.070	9.050	9.250	240,800	2,207,332	9.1667	8.450	8.450	8.469	8.450	8.637	257,883	8.5594	-1.20%
2013-08-19	0	9.160	9.140	9.160	9.020	9.160	385,800	3,493,886	9.0562	8.553	8.535	8.553	8.422	8.553	413,170	8.4563	0.44%
2013-08-16	0	9.120	9.080	9.130	9.120	9.510	417,600	3,949,456	9.4575	8.516	8.479	8.525	8.516	8.880	447,226	8.8310	-0.44%
2013-08-15	0	9.160	9.140	9.160	-	-	0	0	-	8.553	8.535	8.553	-	-	0	-	-0.97%
2013-08-13	0	9.250	9.250	9.280	9.180	9.250	94,000	865,942	9.2121	8.637	8.637	8.665	8.572	8.637	100,669	8.6019	0.87%
2013-08-12	0	9.170	9.160	9.190	9.000	9.170	178,200	1,622,550	9.1052	8.563	8.553	8.581	8.404	8.563	190,842	8.5021	3.03%
2013-08-09	0	8.900	8.860	8.920	8.870	8.920	170,000	1,512,700	8.8982	8.310	8.273	8.329	8.282	8.329	182,060	8.3088	0.34%
2013-08-08	0	8.870	8.830	8.870	8.890	8.910	21,000	186,710	8.8910	8.282	8.245	8.282	8.301	8.320	22,490	8.3020	0.11%
2013-08-07	0	8.860	8.830	8.870	8.920	8.960	144,000	1,286,520	8.9342	8.273	8.245	8.282	8.329	8.366	154,216	8.3423	-0.45%
2013-08-06	0	8.900	8.850	8.900	8.750	8.900	360,000	3,180,400	8.8344	8.310	8.264	8.310	8.170	8.310	385,540	8.2492	0.45%
2013-08-05	0	8.860	8.860	8.890	-	-	0	0	-	8.273	8.273	8.301	-	-	0	-	0.91%
2013-08-02	0	8.780	8.750	8.780	8.830	8.830	25,000	220,750	8.8300	8.198	8.170	8.198	8.245	8.245	26,774	8.2451	-0.23%
2013-08-01	0	8.800	8.760	8.810	8.780	8.800	25,000	219,700	8.7880	8.217	8.180	8.226	8.198	8.217	26,774	8.2058	2.92%
2013-07-31	0	8.550	8.550	8.590	8.550	8.700	110,000	955,500	8.6864	7.984	7.984	8.021	7.984	8.124	117,804	8.1109	-0.12%
2013-07-30	0	8.560	8.570	8.600	-	-	0	0	-	7.993	8.002	8.030	-	-	0	-	0.71%
2013-07-29	0	8.500	8.500	8.520	8.470	8.540	160,000	1,359,600	8.4975	7.937	7.937	7.956	7.909	7.974	171,351	7.9346	-2.07%
2013-07-26	0	8.680	8.680	8.730	8.680	8.680	20,000	173,600	8.6800	8.105	8.105	8.152	8.105	8.105	21,419	8.1050	-0.34%
2013-07-25	0	8.710	8.710	8.740	8.680	8.770	34,000	296,920	8.7329	8.133	8.133	8.161	8.105	8.189	36,412	8.1544	-0.57%
2013-07-24	0	8.760	8.730	8.760	8.630	8.780	122,000	1,058,720	8.6780	8.180	8.152	8.180	8.058	8.198	130,655	8.1032	-1.02%
2013-07-23	0	8.850	8.830	8.860	8.650	8.870	97,000	854,450	8.8088	8.264	8.245	8.273	8.077	8.282	103,882	8.2252	2.91%
2013-07-22	0	8.600	8.600	8.630	8.530	8.630	103,000	879,390	8.5378	8.030	8.030	8.058	7.965	8.058	110,307	7.9722	-0.12%
2013-07-19	0	8.610	8.610	8.630	8.580	8.810	151,400	1,323,506	8.7418	8.040	8.040	8.058	8.012	8.226	162,141	8.1627	-2.38%
2013-07-18	0	8.820	8.800	8.830	8.820	8.820	100,000	882,000	8.8200	8.236	8.217	8.245	8.236	8.236	107,094	8.2357	-2.00%
2013-07-17	0	9.000	8.960	9.000	-	-	0	0	-	8.404	8.366	8.404	-	-	0	-	-0.77%
2013-07-16	0	9.070	9.060	9.100	8.970	9.070	151,400	1,363,094	9.0033	8.469	8.460	8.497	8.376	8.469	162,141	8.4069	-0.33%
2013-07-15	0	9.100	9.070	9.100	9.020	9.210	221,600	2,007,724	9.0601	8.497	8.469	8.497	8.422	8.600	237,321	8.4599	1.00%
2013-07-12	0	9.010	8.990	9.030	9.000	9.160	225,600	2,036,014	9.0249	8.413	8.394	8.432	8.404	8.553	241,605	8.4270	-2.59%
2013-07-11	0	9.250	9.210	9.250	8.860	9.320	419,000	3,811,304	9.0962	8.637	8.600	8.637	8.273	8.703	448,725	8.4936	5.59%
2013-07-10	0	8.760	8.740	8.780	8.530	8.760	543,400	4,679,000	8.6106	8.180	8.161	8.198	7.965	8.180	581,951	8.0402	1.86%
2013-07-09	0	8.600	8.580	8.600	8.600	8.600	10,000	86,000	8.6000	8.030	8.012	8.030	8.030	8.030	10,709	8.0303	-0.23%
2013-07-08	0	8.620	8.590	8.620	8.520	8.640	630,000	5,411,328	8.5894	8.049	8.021	8.049	7.956	8.068	674,694	8.0204	-1.49%
2013-07-05	0	8.750	8.720	8.760	8.720	8.840	472,800	4,140,784	8.7580	8.170	8.142	8.180	8.142	8.254	506,342	8.1778	0.69%
2013-07-04	0	8.690	8.670	8.700	8.540	8.720	563,400	4,864,762	8.6347	8.114	8.096	8.124	7.974	8.142	603,370	8.0627	1.64%
2013-07-03	0	8.550	8.540	8.550	8.540	8.590	610,000	5,226,730	8.5684	7.984	7.974	7.984	7.974	8.021	653,276	8.0008	-1.27%
2013-07-02	0	8.660	8.640	8.670	8.550	8.660	260,000	2,237,000	8.6038	8.086	8.068	8.096	7.984	8.086	278,445	8.0339	0.00%
2013-06-28	0	8.660	8.670	8.730	8.440	8.720	475,000	4,104,650	8.6414	8.086	8.096	8.152	7.881	8.142	508,698	8.0689	2.73%
2013-06-27	0	8.430	8.400	8.450	8.430	8.580	1,309,800	11,172,782	8.5301	7.872	7.844	7.890	7.872	8.012	1,402,722	7.9651	0.00%
2013-06-26	0	8.430	8.430	8.450	8.290	8.490	673,400	5,638,056	8.3725	7.872	7.872	7.890	7.741	7.928	721,173	7.8179	0.60%
2013-06-25	0	8.380	8.350	8.380	7.970	8.420	1,376,600	11,432,788	8.3051	7.825	7.797	7.825	7.442	7.862	1,474,261	7.7549	-0.83%
2013-06-24	0	8.450	8.450	8.480	8.420	8.860	2,828,000	24,190,750	8.5540	7.890	7.890	7.918	7.862	8.273	3,028,628	7.9874	-6.42%
2013-06-21	0	9.030	9.020	9.030	8.880	9.040	392,200	3,538,100	9.0212	8.432	8.422	8.432	8.292	8.441	420,024	8.4236	0.11%
2013-06-20	0	9.020	8.990	9.020	9.020	9.210	6,430,400	58,863,836	9.1540	8.422	8.394	8.422	8.422	8.600	6,886,595	8.5476	-2.59%
2013-06-19	0	9.260	9.250	9.270	9.210	9.270	401,200	3,714,522	9.2585	8.647	8.637	8.656	8.600	8.656	429,663	8.6452	-1.28%
2013-06-18	0	9.380	9.390	9.400	9.360	9.390	143,000	1,340,200	9.3720	8.759	8.768	8.777	8.740	8.768	153,145	8.7512	0.54%
2013-06-17	0	9.330	9.310	9.330	9.330	9.360	40,200	375,666	9.3449	8.712	8.693	8.712	8.712	8.740	43,052	8.7259	-0.32%
2013-06-14	0	9.360	9.350	9.390	9.330	9.360	240,000	2,242,800	9.3450	8.740	8.731	8.768	8.712	8.740	257,026	8.7260	-0.32%
2013-06-13	0	9.390	9.320	9.410	9.320	9.540	167,400	1,566,092	9.3554	8.768	8.703	8.787	8.703	8.908	179,276	8.7357	-1.37%
2013-06-11	0	9.520	9.490	9.540	9.520	9.590	115,000	1,099,980	9.5650	8.889	8.861	8.908	8.889	8.955	123,159	8.9314	-1.04%
2013-06-10	0	9.620	9.620	9.670	9.610	9.620	91,000	874,720	9.6123	8.983	8.983	9.029	8.973	8.983	97,456	8.9756	-0.31%
2013-06-07	0	9.650	9.630	9.670	9.650	9.740	744,800	7,396,986	9.9315	9.011	8.992	9.029	9.011	9.095	797,639	9.2736	-1.53%
2013-06-06	0	9.800	9.800	9.830	9.800	9.960	538,600	5,332,220	9.9001	9.151	9.151	9.179	9.151	9.300	576,810	9.2443

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---