Prices and Webb-site Total Returns

Lyxor ETF Japan (TOPIX): Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02814	2008-06-03	2012-03-07	2012-03-13	Docs

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
2012-03-12	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2012-03-07	0	7.800	-	-	7.800	7.830	315,000	2,462,727	7.8182	7.800	-	-	7.800	7.830	315,000	7.8182	0.13%
2012-03-06	0	7.790	-	7.840	7.790	7.850	140,500	1,099,500	7.8256	7.790	-	7.840	7.790	7.850	140,500	7.8256	-0.76%
2012-03-05	0	7.850	-	7.900	7.770	7.900	197,500	1,557,140	7.8843	7.850	-	7.900	7.770	7.900	197,500	7.8843	-0.88%
2012-03-02	0	7.920	7.910	8.000	7.900	7.950	103,000	816,170	7.9240	7.920	7.910	8.000	7.900	7.950	103,000	7.9240	0.64%
2012-03-01	0	7.870	-	7.970	7.870	7.970	221,000	1,754,070	7.9370	7.870	-	7.970	7.870	7.970	221,000	7.9370	-2.11%
2012-02-29	0	8.040	-	8.100	7.980	8.100	236,500	1,904,550	8.0531	8.040	-	8.100	7.980	8.100	236,500	8.0531	-0.37%
2012-02-28	0	8.070	8.070	8.090	7.960	8.050	173,500	1,388,555	8.0032	8.070	8.070	8.090	7.960	8.050	173,500	8.0032	2.15%
2012-02-27	0	7.900	7.870	7.900	7.900	8.150	108,000	865,105	8.0102	7.900	7.870	7.900	7.900	8.150	108,000	8.0102	-1.00%
2012-02-24	0	7.980	7.900	7.990	7.950	7.980	55,500	442,680	7.9762	7.980	7.900	7.990	7.950	7.980	55,500	7.9762	0.63%
2012-02-23	0	7.930	7.900	7.980	7.900	7.940	68,000	539,165	7.9289	7.930	7.900	7.980	7.900	7.940	68,000	7.9289	-0.25%
2012-02-22	0	7.950	-	8.000	7.860	7.950	87,000	689,425	7.9244	7.950	-	8.000	7.860	7.950	87,000	7.9244	0.63%
2012-02-21	0	7.900	-	7.920	7.880	7.900	29,000	229,050	7.8983	7.900	-	7.920	7.880	7.900	29,000	7.8983	0.38%
2012-02-20	0	7.870	-	7.940	7.870	7.940	190,500	1,512,255	7.9383	7.870	-	7.940	7.870	7.940	190,500	7.9383	-0.38%
2012-02-17	0	7.900	-	7.930	7.840	7.910	127,500	1,005,160	7.8836	7.900	-	7.930	7.840	7.910	127,500	7.8836	0.77%
2012-02-16	0	7.840	-	7.840	7.800	7.870	60,500	475,015	7.8515	7.840	-	7.840	7.800	7.870	60,500	7.8515	-0.38%
2012-02-15	0	7.870	7.840	7.900	7.800	7.880	77,000	604,370	7.8490	7.870	7.840	7.900	7.800	7.880	77,000	7.8490	1.55%
2012-02-14	0	7.750	-	7.800	7.730	7.750	13,000	100,650	7.7423	7.750	-	7.800	7.730	7.750	13,000	7.7423	0.26%
2012-02-13	0	7.730	-	7.770	7.700	7.710	8,500	65,515	7.7076	7.730	-	7.770	7.700	7.710	8,500	7.7076	0.26%
2012-02-10	0	7.710	-	7.800	7.710	7.710	3,500	26,985	7.7100	7.710	-	7.800	7.710	7.710	3,500	7.7100	-1.28%
2012-02-09	0	7.810	-	7.830	7.740	7.810	22,000	170,750	7.7614	7.810	-	7.830	7.740	7.810	22,000	7.7614	0.39%
2012-02-08	0	7.780	-	7.830	7.760	7.800	31,500	244,640	7.7663	7.780	-	7.830	7.760	7.800	31,500	7.7663	0.39%
2012-02-07	0	7.750	-	7.790	7.720	7.740	50,500	390,530	7.7333	7.750	-	7.790	7.720	7.740	50,500	7.7333	0.39%
2012-02-06	0	7.720	-	7.770	7.700	7.720	6,000	46,270	7.7117	7.720	-	7.770	7.700	7.720	6,000	7.7117	0.00%
2012-02-03	0	7.720	-	7.800	-	-	0	0	-	7.720	-	7.800	-	-	0	-	0.00%
2012-02-02	0	7.720	-	7.750	7.710	7.730	27,000	208,570	7.7248	7.720	-	7.750	7.710	7.730	27,000	7.7248	0.78%
2012-02-01	0	7.660	-	7.700	7.650	7.660	18,000	137,800	7.6556	7.660	-	7.700	7.650	7.660	18,000	7.6556	0.52%
2012-01-31	0	7.620	-	7.650	7.600	7.640	48,500	369,610	7.6208	7.620	-	7.650	7.600	7.640	48,500	7.6208	0.40%
2012-01-30	0	7.590	-	7.700	7.580	7.590	13,500	102,405	7.5856	7.590	-	7.700	7.580	7.590	13,500	7.5856	-0.13%
2012-01-27	0	7.600	-	7.650	7.590	7.650	12,000	91,370	7.6142	7.600	-	7.650	7.590	7.650	12,000	7.6142	0.00%
2012-01-26	0	7.600	7.550	7.640	7.550	7.640	117,000	887,515	7.5856	7.600	7.550	7.640	7.550	7.640	117,000	7.5856	0.13%
2012-01-20	0	7.590	-	7.600	7.490	7.590	70,500	529,225	7.5067	7.590	-	7.600	7.490	7.590	70,500	7.5067	1.61%
2012-01-19	0	7.470	-	7.470	7.400	7.470	9,500	70,575	7.4289	7.470	-	7.470	7.400	7.470	9,500	7.4289	1.63%
2012-01-18	0	7.350	-	7.400	7.350	7.380	8,000	58,860	7.3575	7.350	-	7.400	7.350	7.380	8,000	7.3575	-0.41%
2012-01-17	0	7.380	-	7.500	7.280	7.350	12,500	91,395	7.3116	7.380	-	7.500	7.280	7.350	12,500	7.3116	0.96%
2012-01-16	0	7.310	-	7.310	-	-	0	0	-	7.310	-	7.310	-	-	0	-	-0.95%
2012-01-13	0	7.380	-	7.500	7.270	7.370	51,500	376,830	7.3171	7.380	-	7.500	7.270	7.370	51,500	7.3171	1.37%
2012-01-12	0	7.280	-	7.350	7.280	7.280	7,500	55,067	7.3423	7.280	-	7.350	7.280	7.280	7,500	7.3423	-0.68%
2012-01-11	0	7.330	-	7.400	7.330	7.330	52,000	381,160	7.3300	7.330	-	7.400	7.330	7.330	52,000	7.3300	0.00%
2012-01-10	0	7.330	-	7.500	-	-	0	0	-	7.330	-	7.500	-	-	0	-	0.41%
2012-01-09	0	7.300	7.250	7.450	-	-	5,000	36,250	7.2500	7.300	7.250	7.450	-	-	5,000	7.2500	0.00%
2012-01-06	0	7.300	7.270	7.450	7.300	7.300	1,500	10,950	7.3000	7.300	7.270	7.450	7.300	7.300	1,500	7.3000	-1.48%
2012-01-05	0	7.410	7.400	7.450	7.410	7.410	20,500	151,905	7.4100	7.410	7.400	7.450	7.410	7.410	20,500	7.4100	-0.54%
2012-01-04	0	7.450	-	7.490	7.450	7.470	14,500	108,055	7.4521	7.450	-	7.490	7.450	7.470	14,500	7.4521	0.40%
2012-01-03	0	7.420	-	7.500	7.220	7.420	9,000	65,580	7.2867	7.420	-	7.500	7.220	7.420	9,000	7.2867	2.77%
2011-12-30	0	7.220	-	7.500	7.180	7.180	3,500	25,130	7.1800	7.220	-	7.500	7.180	7.180	3,500	7.1800	0.84%
2011-12-29	0	7.160	-	7.300	7.110	7.110	1,000	7,110	7.1100	7.160	-	7.300	7.110	7.110	1,000	7.1100	0.28%
2011-12-28	0	7.140	-	7.300	7.140	7.180	65,000	464,300	7.1431	7.140	-	7.300	7.140	7.180	65,000	7.1431	-1.52%
2011-12-23	0	7.250	7.100	7.500	7.230	7.250	13,500	97,765	7.2419	7.250	7.100	7.500	7.230	7.250	13,500	7.2419	1.68%
2011-12-22	0	7.130	7.130	7.400	7.130	7.130	500	3,565	7.1300	7.130	7.130	7.400	7.130	7.130	500	7.1300	-0.97%
2011-12-21	0	7.200	7.100	7.300	7.100	7.200	22,500	161,810	7.1916	7.200	7.100	7.300	7.100	7.200	22,500	7.1916	1.41%
2011-12-20	0	7.100	7.100	7.200	7.100	7.150	5,000	35,600	7.1200	7.100	7.100	7.200	7.100	7.150	5,000	7.1200	0.00%
2011-12-19	0	7.100	7.100	7.160	7.020	7.100	90,500	639,250	7.0635	7.100	7.100	7.160	7.020	7.100	90,500	7.0635	-1.80%
2011-12-16	0	7.230	-	7.380	7.160	7.230	73,000	524,140	7.1800	7.230	-	7.380	7.160	7.230	73,000	7.1800	0.56%
2011-12-15	0	7.190	7.100	7.380	7.190	7.190	6,000	43,140	7.1900	7.190	7.100	7.380	7.190	7.190	6,000	7.1900	-1.51%
2011-12-14	0	7.300	7.300	7.340	7.160	7.340	29,500	215,490	7.3047	7.300	7.300	7.340	7.160	7.340	29,500	7.3047	-0.54%
2011-12-13	0	7.340	7.150	7.370	7.340	7.340	20,000	146,800	7.3400	7.340	7.150	7.370	7.340	7.340	20,000	7.3400	-0.41%
2011-12-12	0	7.370	7.170	7.450	7.350	7.420	10,500	77,705	7.4005	7.370	7.170	7.450	7.350	7.420	10,500	7.4005	0.00%
2011-12-09	0	7.370	7.100	7.390	7.370	7.370	500	3,685	7.3700	7.370	7.100	7.390	7.370	7.370	500	7.3700	-0.41%
2011-12-08	0	7.400	7.390	7.460	7.400	7.400	3,000	22,200	7.4000	7.400	7.390	7.460	7.400	7.400	3,000	7.4000	-0.27%
2011-12-07	0	7.420	-	7.870	7.420	7.430	150,000	1,113,500	7.4233	7.420	-	7.870	7.420	7.430	150,000	7.4233	1.03%
2011-12-06	0	7.500	-	8.000	-	-	0	0	-	7.345	-	7.834	-	-	0	-	-0.66%
2011-12-05	0	7.550	7.360	7.810	7.530	7.530	2,500	18,825	7.5300	7.394	7.208	7.648	7.374	7.374	2,553	7.3740	0.00%
2011-12-02	0	7.550	7.530	7.610	7.500	7.550	82,500	621,480	7.5331	7.394	7.374	7.452	7.345	7.394	84,246	7.3770	0.00%
2011-12-01	0	7.550	7.440	7.570	7.570	7.570	1,500	11,355	7.5700	7.394	7.286	7.413	7.413	7.413	1,532	7.4131	2.44%
2011-11-30	0	7.370	-	7.820	-	-	0	0	-	7.217	-	7.658	-	-	0	-	0.00%
2011-11-29	0	7.370	-	7.820	7.370	7.370	1,000	7,370	7.3700	7.217	-	7.658	7.217	7.217	1,021	7.2173	0.41%
2011-11-28	0	7.340	-	7.820	7.280	7.370	10,000	73,250	7.3250	7.188	-	7.658	7.129	7.217	10,212	7.1732	0.82%
2011-11-25	0	7.280	7.190	7.280	-	-	0	0	-	7.129	7.041	7.129	-	-	0	-	-0.14%
2011-11-24	0	7.290	7.200	7.290	-	-	0	0	-	7.139	7.051	7.139	-	-	0	-	0.00%
2011-11-23	0	7.290	7.210	7.290	7.300	7.300	10,000	73,000	7.3000	7.139	7.061	7.139	7.149	7.149	10,212	7.1487	-1.09%
2011-11-22	0	7.370	7.340	7.420	-	-	0	0	-	7.217	7.188	7.266	-	-	0	-	0.00%
2011-11-21	0	7.370	7.200	8.100	7.370	7.370	4,000	29,480	7.3700	7.217	7.051	7.932	7.217	7.217	4,085	7.2173	-0.54%
2011-11-18	0	7.410	7.410	7.500	-	-	0	0	-	7.256	7.256	7.345	-	-	0	-	0.14%
2011-11-17	0	7.400	7.390	7.470	7.380	7.400	205,000	1,516,700	7.3985	7.247	7.237	7.315	7.227	7.247	209,337	7.2452	-0.54%
2011-11-16	0	7.440	-	7.920	7.440	7.440	500	3,720	7.4400	7.286	-	7.756	7.286	7.286	511	7.2858	-1.06%
2011-11-15	0	7.520	7.450	7.520	-	-	0	0	-	7.364	7.296	7.364	-	-	0	-	-0.27%
2011-11-14	0	7.540	-	7.940	7.540	7.540	5,501	41,477	7.5399	7.384	-	7.775	7.384	7.384	5,617	7.3837	1.89%
2011-11-11	0	7.400	7.370	7.450	-	-	0	0	-	7.247	7.217	7.296	-	-	0	-	0.00%
2011-11-10	0	7.400	-	7.980	7.370	7.400	38,000	280,900	7.3921	7.247	-	7.815	7.217	7.247	38,804	7.2389	-2.63%
2011-11-09	0	7.600	7.440	7.600	7.550	7.600	100,500	758,800	7.5502	7.443	7.286	7.443	7.394	7.443	102,626	7.3938	2.01%
2011-11-08	0	7.450	7.350	7.460	7.450	7.450	150,000	1,117,500	7.4500	7.296	7.198	7.305	7.296	7.296	153,174	7.2956	-1.32%
2011-11-07	0	7.550	-	8.000	7.550	7.550	30,000	226,500	7.5500	7.394	-	7.834	7.394	7.394	30,635	7.3936	-0.40%
2011-11-04	0	7.580	7.560	7.630	7.550	7.580	13,000	98,180	7.5523	7.423	7.403	7.472	7.394	7.423	13,275	7.3958	2.85%
2011-11-03	0	7.370	-	8.270	7.370	7.480	23,000	170,510	7.4135	7.217	-	8.099	7.217	7.325	23,487	7.2599	-1.99%
2011-11-02	0	7.520	7.300	8.270	7.510	7.520	10,500	78,895	7.5138	7.364	7.149	8.099	7.354	7.364	10,722	7.3581	-0.40%
2011-11-01	0	7.550	7.350	8.270	7.500	7.500	500	3,750	7.5000	7.394	7.198	8.099	7.345	7.345	511	7.3446	-1.05%
2011-10-31	0	7.630	7.600	8.000	7.630	7.630	3,500	26,705	7.6300	7.472	7.443	7.834	7.472	7.472	3,574	7.4719	-4.98%
2011-10-28	0	8.030	-	8.030	8.000	8.080	75,500	605,230	8.0163	7.864	-	7.864	7.834	7.913	77,097	7.8502	1.01%
2011-10-27	0	7.950	7.920	8.000	7.890	7.950	25,000	198,025	7.9210	7.785	7.756	7.834	7.727	7.785	25,529	7.7569	2.85%
2011-10-26	0	7.730	-	8.000	7.730	7.730	5,000	38,650	7.7300	7.570	-	7.834	7.570	7.570	5,106	7.5698	-0.90%
2011-10-25	0	7.800	-	8.000	-	-	0	0	-	7.638	-	7.834	-	-	0	-	0.00%
2011-10-24	0	7.800	-	8.000	7.700	7.800	52,500	409,250	7.7952	7.638	-	7.834	7.540	7.638	53,611	7.6337	1.30%
2011-10-21	0	7.700	7.620	7.700	-	-	0	0	-	7.540	7.462	7.540	-	-	0	-	-0.13%
2011-10-20	0	7.710	7.630	7.710	-	-	0	0	-	7.550	7.472	7.550	-	-	0	-	0.00%
2011-10-19	0	7.710	-	8.270	-	-	0	0	-	7.550	-	8.099	-	-	0	-	0.39%
2011-10-18	0	7.680	-	7.780	7.680	7.710	16,000	123,180	7.6988	7.521	-	7.619	7.521	7.550	16,339	7.5392	-1.54%
2011-10-17	0	7.800	-	8.000	7.790	7.790	1,500	11,685	7.7900	7.638	-	7.834	7.629	7.629	1,532	7.6286	0.78%
2011-10-14	0	7.740	7.660	7.750	-	-	0	0	-	7.580	7.501	7.589	-	-	0	-	-0.13%
2011-10-13	0	7.750	-	7.820	-	-	0	0	-	7.589	-	7.658	-	-	0	-	0.00%
2011-10-12	0	7.750	-	7.800	-	-	0	0	-	7.589	-	7.638	-	-	0	-	0.00%
2011-10-11	0	7.750	7.660	7.750	7.670	7.860	140,000	1,086,255	7.7590	7.589	7.501	7.589	7.511	7.697	142,962	7.5982	1.17%
2011-10-10	0	7.660	7.600	7.780	7.660	7.660	8,000	61,280	7.6600	7.501	7.443	7.619	7.501	7.501	8,169	7.5013	0.00%
2011-10-07	0	7.660	7.610	7.660	7.660	7.660	8,500	65,110	7.6600	7.501	7.452	7.501	7.501	7.501	8,680	7.5013	0.92%
2011-10-06	0	7.590	7.520	8.270	7.580	7.580	32,000	242,560	7.5800	7.433	7.364	8.099	7.423	7.423	32,677	7.4229	1.07%
2011-10-04	0	7.510	-	7.630	7.510	7.590	29,500	222,015	7.5259	7.354	-	7.472	7.354	7.433	30,124	7.3700	-2.21%
2011-10-03	0	7.680	-	7.740	7.680	7.680	5,500	42,240	7.6800	7.521	-	7.580	7.521	7.521	5,616	7.5209	-2.17%
2011-09-30	0	7.850	7.770	7.850	7.850	7.850	7,000	54,950	7.8500	7.687	7.609	7.687	7.687	7.687	7,148	7.6873	-0.38%
2011-09-28	0	7.880	7.800	7.930	7.790	7.870	28,000	219,065	7.8238	7.717	7.638	7.766	7.629	7.707	28,592	7.6616	1.94%
2011-09-27	0	7.730	7.660	7.870	7.650	7.730	137,500	1,060,350	7.7116	7.570	7.501	7.707	7.491	7.570	140,409	7.5519	3.62%
2011-09-26	0	7.460	-	7.600	7.460	7.510	40,000	299,330	7.4833	7.305	-	7.443	7.305	7.354	40,846	7.3282	-1.19%
2011-09-23	0	7.550	7.550	7.650	7.500	7.570	36,000	271,230	7.5342	7.394	7.394	7.491	7.345	7.413	36,762	7.3781	-0.66%
2011-09-22	0	7.600	7.580	7.650	7.550	7.600	46,500	352,945	7.5902	7.443	7.423	7.491	7.394	7.443	47,484	7.4329	-2.56%
2011-09-21	0	7.800	-	8.000	7.800	7.800	5,500	42,900	7.8000	7.638	-	7.834	7.638	7.638	5,616	7.6384	0.91%
2011-09-20	0	7.730	7.650	7.800	7.730	7.790	152,000	1,176,030	7.7370	7.570	7.491	7.638	7.570	7.629	155,216	7.5767	-0.77%
2011-09-19	0	7.790	-	8.230	-	-	0	0	-	7.629	-	8.059	-	-	0	-	-0.51%
2011-09-16	0	7.830	7.770	7.830	7.830	7.840	84,000	658,470	7.8389	7.668	7.609	7.668	7.668	7.678	85,777	7.6765	1.69%
2011-09-15	0	7.700	7.690	7.750	7.700	7.700	500	3,850	7.7000	7.540	7.531	7.589	7.540	7.540	511	7.5405	1.18%
2011-09-14	0	7.610	7.450	8.270	7.610	7.610	30,000	228,300	7.6100	7.452	7.296	8.099	7.452	7.452	30,635	7.4523	0.93%
2011-09-12	0	7.540	7.400	8.170	-	-	0	0	-	7.384	7.247	8.001	-	-	0	-	-1.69%
2011-09-09	0	7.670	7.610	7.670	-	-	0	0	-	7.511	7.452	7.511	-	-	0	-	-0.26%
2011-09-08	0	7.690	7.680	7.740	7.690	7.690	2,000	15,380	7.6900	7.531	7.521	7.580	7.531	7.531	2,042	7.5307	0.39%
2011-09-07	0	7.660	7.660	7.720	7.630	7.630	2,000	15,260	7.6300	7.501	7.501	7.560	7.472	7.472	2,042	7.4719	0.66%
2011-09-06	0	7.610	7.610	8.270	7.610	7.630	85,000	647,050	7.6124	7.452	7.452	8.099	7.452	7.472	86,798	7.4546	-1.55%
2011-09-05	0	7.730	7.600	8.270	-	-	0	0	-	7.570	7.443	8.099	-	-	0	-	-1.40%
2011-09-02	0	7.840	7.830	7.880	7.840	7.840	4,000	31,360	7.8400	7.678	7.668	7.717	7.678	7.678	4,085	7.6776	-1.01%
2011-09-01	0	7.920	7.860	7.920	7.920	7.950	13,000	103,260	7.9431	7.756	7.697	7.756	7.756	7.785	13,275	7.7785	0.25%
2011-08-31	0	7.900	-	7.910	7.830	7.830	20,000	156,600	7.8300	7.736	-	7.746	7.668	7.668	20,423	7.6678	0.51%
2011-08-30	0	7.860	7.650	7.870	7.860	7.860	500	3,930	7.8600	7.697	7.491	7.707	7.697	7.697	511	7.6971	0.90%
2011-08-29	0	7.790	7.680	7.820	7.700	7.790	249,500	1,936,485	7.7615	7.629	7.521	7.658	7.540	7.629	254,779	7.6006	1.30%
2011-08-26	0	7.690	7.590	7.700	-	-	0	0	-	7.531	7.433	7.540	-	-	0	-	0.00%
2011-08-25	0	7.690	7.620	7.700	7.670	7.700	80,000	615,080	7.6885	7.531	7.462	7.540	7.511	7.540	81,693	7.5292	0.92%
2011-08-24	0	7.620	7.540	7.650	7.570	7.640	116,000	883,455	7.6160	7.462	7.384	7.491	7.413	7.482	118,454	7.4582	-1.93%
2011-08-23	0	7.770	7.710	7.800	7.600	7.770	36,500	279,690	7.6627	7.609	7.550	7.638	7.443	7.609	37,272	7.5040	1.57%
2011-08-22	0	7.650	7.630	7.710	7.600	7.680	30,500	232,810	7.6331	7.491	7.472	7.550	7.443	7.521	31,145	7.4750	-0.65%
2011-08-19	0	7.700	7.600	8.270	7.700	7.750	7,000	53,980	7.7114	7.540	7.443	8.099	7.540	7.589	7,148	7.5516	-2.16%
2011-08-18	0	7.870	7.840	7.870	-	-	0	0	-	7.707	7.678	7.707	-	-	0	-	-0.51%
2011-08-17	0	7.910	-	8.270	7.900	7.950	31,000	245,700	7.9258	7.746	-	8.099	7.736	7.785	31,656	7.7616	-0.38%
2011-08-16	0	7.940	7.900	8.000	7.960	8.000	10,000	79,820	7.9820	7.775	7.736	7.834	7.795	7.834	10,212	7.8166	-0.13%
2011-08-15	0	7.950	7.700	7.990	7.920	7.990	43,000	340,990	7.9300	7.785	7.540	7.824	7.756	7.824	43,910	7.7657	1.92%
2011-08-12	0	7.800	7.570	7.950	7.800	7.880	235,500	1,840,860	7.8168	7.638	7.413	7.785	7.638	7.717	240,483	7.6549	-1.02%
2011-08-11	0	7.880	7.870	8.000	7.840	7.940	204,500	1,611,765	7.8815	7.717	7.707	7.834	7.678	7.775	208,827	7.7182	-1.13%
2011-08-10	0	7.970	-	7.970	7.900	8.000	177,000	1,412,880	7.9824	7.805	-	7.805	7.736	7.834	180,745	7.8170	1.79%
2011-08-09	0	7.830	7.710	7.930	7.570	7.940	755,000	5,941,960	7.8701	7.668	7.550	7.766	7.413	7.775	770,975	7.7071	-1.76%
2011-08-08	0	7.970	7.890	8.560	7.910	7.990	99,000	789,840	7.9782	7.805	7.727	8.383	7.746	7.824	101,095	7.8129	-0.75%
2011-08-05	0	8.030	8.010	8.060	7.940	8.060	162,000	1,295,780	7.9986	7.864	7.844	7.893	7.775	7.893	165,428	7.8329	-0.86%
2011-08-04	0	8.100	-	8.220	8.100	8.380	135,000	1,102,490	8.1666	7.932	-	8.050	7.932	8.206	137,856	7.9974	-3.46%
2011-08-03	0	8.390	8.390	8.440	8.370	8.400	33,000	276,960	8.3927	8.216	8.216	8.265	8.197	8.226	33,698	8.2188	-1.76%
2011-08-02	0	8.540	-	8.570	8.540	8.540	4,500	38,430	8.5400	8.363	-	8.392	8.363	8.363	4,595	8.3631	-0.23%
2011-08-01	0	8.560	-	8.590	8.560	8.670	23,000	199,055	8.6546	8.383	-	8.412	8.383	8.490	23,487	8.4752	0.47%
2011-07-29	0	8.520	8.470	8.560	8.510	8.520	177,000	1,507,775	8.5185	8.343	8.295	8.383	8.334	8.343	180,745	8.3420	-0.35%
2011-07-28	0	8.550	8.530	8.610	8.540	8.570	17,500	149,685	8.5534	8.373	8.353	8.432	8.363	8.392	17,870	8.3762	-1.50%
2011-07-27	0	8.680	8.630	8.690	8.680	8.680	5,000	43,400	8.6800	8.500	8.451	8.510	8.500	8.500	5,106	8.5002	0.00%
2011-07-26	0	8.680	8.680	8.700	8.650	8.740	110,000	954,020	8.6729	8.500	8.500	8.520	8.471	8.559	112,327	8.4932	0.46%
2011-07-25	0	8.640	8.630	8.640	8.640	8.700	37,500	324,195	8.6452	8.461	8.451	8.461	8.461	8.520	38,293	8.4661	-1.03%
2011-07-22	0	8.730	8.660	8.730	8.600	8.730	110,000	951,465	8.6497	8.549	8.481	8.549	8.422	8.549	112,327	8.4705	1.63%
2011-07-21	0	8.590	8.550	8.590	8.530	8.590	53,500	459,055	8.5805	8.412	8.373	8.412	8.353	8.412	54,632	8.4027	0.12%
2011-07-20	0	8.580	8.520	8.580	8.590	8.590	1,500	12,885	8.5900	8.402	8.343	8.402	8.412	8.412	1,532	8.4120	0.94%
2011-07-19	0	8.500	-	8.600	8.480	8.500	18,500	157,080	8.4908	8.324	-	8.422	8.304	8.324	18,891	8.3149	0.00%
2011-07-18	0	8.500	-	8.600	8.480	8.500	14,500	123,160	8.4938	8.324	-	8.422	8.304	8.324	14,807	8.3178	-0.35%
2011-07-15	0	8.530	-	8.560	8.520	8.530	1,500	12,785	8.5233	8.353	-	8.383	8.343	8.353	1,532	8.3467	0.12%
2011-07-14	0	8.520	8.520	8.560	8.520	8.560	4,000	34,180	8.5450	8.343	8.343	8.383	8.343	8.383	4,085	8.3679	0.12%
2011-07-13	0	8.510	8.480	8.490	8.470	8.520	273,000	2,314,850	8.4793	8.334	8.304	8.314	8.295	8.343	278,776	8.3036	1.43%
2011-07-12	0	8.390	-	8.390	8.340	8.400	470,500	3,944,145	8.3829	8.216	-	8.216	8.167	8.226	480,455	8.2092	-0.24%
2011-07-11	0	8.410	8.310	8.450	8.400	8.460	229,000	1,926,000	8.4105	8.236	8.138	8.275	8.226	8.285	233,845	8.2362	-0.12%
2011-07-08	0	8.420	8.420	8.450	8.420	8.460	80,000	675,875	8.4484	8.246	8.246	8.275	8.246	8.285	81,693	8.2734	-0.12%
2011-07-07	0	8.430	8.400	8.430	8.410	8.460	95,500	806,200	8.4419	8.255	8.226	8.255	8.236	8.285	97,521	8.2670	0.00%
2011-07-06	0	8.430	8.390	8.430	8.370	8.450	84,500	709,515	8.3966	8.255	8.216	8.255	8.197	8.275	86,288	8.2226	1.20%
2011-07-05	0	8.330	8.330	8.350	8.260	8.360	38,000	317,280	8.3495	8.157	8.157	8.177	8.089	8.187	38,804	8.1765	-0.83%
2011-07-04	0	8.400	8.360	8.400	8.340	8.400	168,000	1,406,610	8.3727	8.226	8.187	8.226	8.167	8.226	171,555	8.1992	1.69%
2011-06-30	0	8.260	8.260	8.320	8.220	8.270	1,302,000	10,761,800	8.2656	8.089	8.089	8.148	8.050	8.099	1,329,548	8.0943	1.35%
2011-06-29	0	8.150	8.130	8.150	8.100	8.150	428,500	3,479,440	8.1200	7.981	7.962	7.981	7.932	7.981	437,566	7.9518	1.12%
2011-06-28	0	8.060	8.030	8.090	8.050	8.080	26,500	213,880	8.0709	7.893	7.864	7.922	7.883	7.913	27,061	7.9037	0.37%
2011-06-27	0	8.030	7.850	8.140	8.030	8.030	2,000	16,060	8.0300	7.864	7.687	7.971	7.864	7.864	2,042	7.8636	-1.35%
2011-06-24	0	8.140	8.090	8.140	8.050	8.140	107,500	866,760	8.0629	7.971	7.922	7.971	7.883	7.971	109,775	7.8958	1.50%
2011-06-23	0	8.020	8.010	8.060	8.020	8.070	10,500	84,235	8.0224	7.854	7.844	7.893	7.854	7.903	10,722	7.8562	-0.50%
2011-06-22	0	8.060	8.050	8.090	8.040	8.090	59,500	479,555	8.0597	7.893	7.883	7.922	7.873	7.922	60,759	7.8927	1.00%
2011-06-21	0	7.980	7.980	8.000	7.900	7.900	150,000	1,185,000	7.9000	7.815	7.815	7.834	7.736	7.736	153,174	7.7363	1.01%
2011-06-20	0	7.900	7.850	7.900	7.810	7.930	39,500	311,245	7.8796	7.736	7.687	7.736	7.648	7.766	40,336	7.7164	0.77%
2011-06-17	0	7.840	7.790	7.840	7.860	7.860	500	3,930	7.8600	7.678	7.629	7.678	7.697	7.697	511	7.6971	-0.88%
2011-06-16	0	7.910	7.910	7.960	7.900	7.950	56,500	447,565	7.9215	7.746	7.746	7.795	7.736	7.785	57,695	7.7574	-1.13%
2011-06-15	0	8.000	7.990	8.030	8.000	8.040	16,000	128,160	8.0100	7.834	7.824	7.864	7.834	7.873	16,339	7.8440	-0.12%
2011-06-14	0	8.010	8.010	8.040	7.960	8.030	74,500	596,735	8.0099	7.844	7.844	7.873	7.795	7.864	76,076	7.8439	1.26%
2011-06-13	0	7.910	7.910	7.960	7.910	7.910	8,500	67,235	7.9100	7.746	7.746	7.795	7.746	7.746	8,680	7.7461	-0.63%
2011-06-10	0	7.960	7.960	8.000	7.950	8.000	12,500	99,480	7.9584	7.795	7.795	7.834	7.785	7.834	12,764	7.7935	0.00%
2011-06-09	0	7.960	7.960	8.010	7.910	7.920	26,500	209,650	7.9113	7.795	7.795	7.844	7.746	7.756	27,061	7.7474	0.13%
2011-06-08	0	7.950	7.880	8.190	7.930	7.930	40,000	317,200	7.9300	7.785	7.717	8.020	7.766	7.766	40,846	7.7657	-0.13%
2011-06-07	0	7.960	7.930	7.990	7.930	7.950	61,000	484,550	7.9434	7.795	7.766	7.824	7.766	7.785	62,291	7.7789	0.13%
2011-06-03	0	7.950	7.920	7.970	7.950	7.950	5,000	39,750	7.9500	7.785	7.756	7.805	7.785	7.785	5,106	7.7853	-0.38%
2011-06-02	0	7.980	7.910	8.020	7.980	7.980	23,500	187,530	7.9800	7.815	7.746	7.854	7.815	7.815	23,997	7.8147	-0.99%
2011-06-01	0	8.060	6.750	8.100	8.060	8.060	8,000	64,480	8.0600	7.893	6.610	7.932	7.893	7.893	8,169	7.8930	0.00%
2011-05-31	0	8.060	7.010	8.110	8.050	8.050	1,250	10,042	8.0336	7.893	6.865	7.942	7.883	7.883	1,276	7.8671	0.75%
2011-05-30	0	8.000	7.060	8.100	8.000	8.000	89,500	716,000	8.0000	7.834	6.914	7.932	7.834	7.834	91,394	7.8342	0.00%
2011-05-27	0	8.000	7.970	8.010	8.000	8.000	11,000	88,000	8.0000	7.834	7.805	7.844	7.834	7.834	11,233	7.8342	1.14%
2011-05-26	0	7.910	7.900	7.950	7.890	7.930	25,000	197,830	7.9132	7.746	7.736	7.785	7.727	7.766	25,529	7.7492	1.28%
2011-05-25	0	7.810	7.810	7.860	7.790	7.840	48,000	374,430	7.8006	7.648	7.648	7.697	7.629	7.678	49,016	7.6390	-0.64%
2011-05-24	0	7.860	7.850	7.900	7.860	7.860	5,000	39,300	7.8600	7.697	7.687	7.736	7.697	7.697	5,106	7.6971	-0.13%
2011-05-23	0	7.870	7.820	7.880	7.800	7.880	38,500	301,435	7.8295	7.707	7.658	7.717	7.638	7.717	39,315	7.6673	-0.63%
2011-05-20	0	7.920	7.920	7.970	7.890	7.970	20,500	162,950	7.9488	7.756	7.756	7.805	7.727	7.805	20,934	7.7841	-0.88%
2011-05-19	0	7.990	7.930	7.980	8.000	8.080	2,500	20,080	8.0320	7.824	7.766	7.815	7.834	7.913	2,553	7.8656	-1.36%
2011-05-18	0	8.100	8.060	8.130	8.020	8.100	10,000	80,600	8.0600	7.932	7.893	7.962	7.854	7.932	10,212	7.8930	1.50%
2011-05-17	0	7.980	7.940	7.990	7.980	8.000	17,500	139,950	7.9971	7.815	7.775	7.824	7.815	7.834	17,870	7.8314	-0.50%
2011-05-16	0	8.020	8.010	8.050	8.000	8.040	20,000	160,500	8.0250	7.854	7.844	7.883	7.834	7.873	20,423	7.8587	-2.08%
2011-05-13	0	8.190	8.190	8.200	8.160	8.170	3,500	28,590	8.1686	8.020	8.020	8.030	7.991	8.001	3,574	7.9993	0.00%
2011-05-12	0	8.190	8.150	8.190	8.200	8.250	117,500	967,680	8.2356	8.020	7.981	8.020	8.030	8.079	119,986	8.0649	-1.09%
2011-05-11	0	8.280	8.260	8.330	8.280	8.350	51,000	423,865	8.3111	8.108	8.089	8.157	8.108	8.177	52,079	8.1389	-0.60%
2011-05-09	0	8.330	8.300	8.330	8.300	8.330	45,500	378,050	8.3088	8.157	8.128	8.157	8.128	8.157	46,463	8.1366	0.00%
2011-05-06	0	8.330	8.270	8.330	8.270	8.330	130,500	1,082,450	8.2946	8.157	8.099	8.157	8.099	8.157	133,261	8.1228	0.24%
2011-05-05	0	8.310	8.310	8.330	8.220	8.310	33,500	277,750	8.2910	8.138	8.138	8.157	8.050	8.138	34,209	8.1193	1.09%
2011-05-04	0	8.220	8.210	8.280	8.200	8.260	165,500	1,363,440	8.2383	8.050	8.040	8.108	8.030	8.089	169,002	8.0676	-1.08%
2011-05-03	0	8.310	8.310	8.330	8.200	8.420	73,500	611,545	8.3203	8.138	8.138	8.157	8.030	8.246	75,055	8.1479	1.34%
2011-04-29	0	8.200	8.190	8.240	8.190	8.220	787,000	6,460,605	8.2092	8.030	8.020	8.069	8.020	8.050	803,652	8.0391	0.24%
2011-04-28	0	8.180	8.180	8.190	8.100	8.200	312,000	2,551,740	8.1787	8.011	8.011	8.020	7.932	8.030	318,601	8.0092	1.49%
2011-04-27	0	8.060	8.040	8.080	8.040	8.100	21,000	169,700	8.0810	7.893	7.873	7.913	7.873	7.932	21,444	7.9135	0.75%
2011-04-26	0	8.000	7.900	8.040	8.000	8.020	35,000	280,020	8.0006	7.834	7.736	7.873	7.834	7.854	35,741	7.8348	-0.50%
2011-04-21	0	8.040	8.030	8.040	8.000	8.050	88,000	706,965	8.0337	7.873	7.864	7.873	7.834	7.883	89,862	7.8672	1.26%
2011-04-20	0	7.940	7.900	7.970	7.880	7.940	92,500	730,070	7.8926	7.775	7.736	7.805	7.717	7.775	94,457	7.7291	1.28%
2011-04-19	0	7.840	7.840	7.850	7.810	7.870	145,500	1,140,670	7.8397	7.678	7.678	7.687	7.648	7.707	148,579	7.6772	-0.63%
2011-04-18	0	7.890	7.850	7.890	7.890	7.940	79,000	625,105	7.9127	7.727	7.687	7.727	7.727	7.775	80,672	7.7488	-0.50%
2011-04-15	0	7.930	7.900	7.930	7.910	7.930	12,500	98,955	7.9164	7.766	7.736	7.766	7.746	7.766	12,764	7.7524	-0.13%
2011-04-14	0	7.940	7.910	7.940	7.890	7.950	23,000	182,465	7.9333	7.775	7.746	7.775	7.727	7.785	23,487	7.7689	0.38%
2011-04-13	0	7.910	7.840	7.880	7.850	7.910	322,500	2,533,795	7.8567	7.746	7.678	7.717	7.687	7.746	329,324	7.6939	1.15%
2011-04-12	0	7.820	7.800	7.840	7.760	7.850	597,500	4,679,420	7.8317	7.658	7.638	7.678	7.599	7.687	610,142	7.6694	-0.51%
2011-04-11	0	7.860	7.850	7.900	7.850	7.910	107,500	848,020	7.8886	7.697	7.687	7.736	7.687	7.746	109,775	7.7251	0.00%
2011-04-08	0	7.860	7.840	7.900	7.710	7.890	155,500	1,220,395	7.8482	7.697	7.678	7.736	7.550	7.727	158,790	7.6856	1.55%
2011-04-07	0	7.740	7.740	7.900	7.730	7.800	202,000	1,567,555	7.7602	7.580	7.580	7.736	7.570	7.638	206,274	7.5994	-0.39%
2011-04-06	0	7.770	7.740	7.770	7.710	7.990	420,000	3,263,885	7.7712	7.609	7.580	7.609	7.550	7.824	428,887	7.6101	-3.12%
2011-04-04	0	8.020	8.000	8.040	8.000	8.060	90,500	727,380	8.0373	7.854	7.834	7.873	7.834	7.893	92,415	7.8708	-0.25%
2011-04-01	0	8.040	8.040	8.070	8.040	8.180	247,000	2,000,530	8.0993	7.873	7.873	7.903	7.873	8.011	252,226	7.9315	-1.83%
2011-03-31	0	8.190	8.190	8.210	8.180	8.230	125,500	1,029,140	8.2003	8.020	8.020	8.040	8.011	8.059	128,155	8.0304	-0.73%
2011-03-30	0	8.250	8.220	8.260	8.090	8.260	262,000	2,141,985	8.1755	8.079	8.050	8.089	7.922	8.089	267,544	8.0061	1.23%
2011-03-29	0	8.150	8.150	8.200	7.960	8.180	630,000	5,121,840	8.1299	7.981	7.981	8.030	7.795	8.011	643,330	7.9615	-0.61%
2011-03-28	0	8.200	8.190	8.220	8.140	8.380	126,500	1,034,015	8.1740	8.030	8.020	8.050	7.971	8.206	129,177	8.0047	-0.97%
2011-03-25	0	8.280	8.230	8.280	8.200	8.280	335,500	2,762,830	8.2350	8.108	8.059	8.108	8.030	8.108	342,599	8.0643	0.85%
2011-03-24	0	8.210	8.180	8.210	8.170	8.300	364,000	2,989,720	8.2135	8.040	8.011	8.040	8.001	8.128	371,702	8.0433	-0.73%
2011-03-23	0	8.270	8.250	8.280	8.140	8.320	393,500	3,261,600	8.2887	8.099	8.079	8.108	7.971	8.148	401,826	8.1169	-0.72%
2011-03-22	0	8.330	8.330	8.350	8.220	8.400	2,344,000	19,455,035	8.2999	8.157	8.157	8.177	8.050	8.226	2,393,595	8.1280	0.60%
2011-03-21	0	8.280	8.240	8.290	8.150	8.280	1,646,000	13,524,595	8.2166	8.108	8.069	8.118	7.981	8.108	1,680,827	8.0464	4.41%
2011-03-18	0	7.930	7.890	7.940	7.880	8.000	1,085,000	8,608,885	7.9345	7.766	7.727	7.775	7.717	7.834	1,107,957	7.7701	-0.13%
2011-03-17	0	7.940	7.910	7.960	7.500	8.050	2,341,000	18,536,930	7.9184	7.775	7.746	7.795	7.345	7.883	2,390,532	7.7543	1.79%
2011-03-16	0	7.800	7.790	7.800	7.620	8.100	4,515,750	35,153,838	7.7847	7.638	7.629	7.638	7.462	7.932	4,611,296	7.6234	3.04%
2011-03-15	0	7.570	7.560	7.570	6.800	8.030	9,133,500	67,377,480	7.3770	7.413	7.403	7.413	6.659	7.864	9,326,750	7.2241	-5.73%
2011-03-14	0	8.030	8.020	8.080	7.970	8.290	1,022,500	8,264,400	8.0825	7.864	7.854	7.913	7.805	8.118	1,044,134	7.9151	-5.19%
2011-03-11	0	8.470	8.470	8.550	8.450	8.690	56,500	484,190	8.5697	8.295	8.295	8.373	8.275	8.510	57,695	8.3922	-3.09%
2011-03-10	0	8.740	8.700	-	8.740	8.790	49,000	429,375	8.7628	8.559	8.520	-	8.559	8.608	50,037	8.5812	-1.91%
2011-03-09	0	8.910	8.850	-	8.910	8.950	16,000	142,840	8.9275	8.725	8.667	-	8.725	8.765	16,339	8.7425	-0.11%
2011-03-08	0	8.920	8.920	-	8.920	8.920	3,500	31,220	8.9200	8.735	8.735	-	8.735	8.735	3,574	8.7352	0.00%
2011-03-07	0	8.920	8.900	9.100	8.910	8.960	18,000	160,790	8.9328	8.735	8.716	8.911	8.725	8.774	18,381	8.7477	-1.44%
2011-03-04	0	9.050	9.030	9.040	9.050	9.120	14,500	131,505	9.0693	8.862	8.843	8.853	8.862	8.931	14,807	8.8814	0.00%
2011-03-03	0	9.050	9.000	9.050	9.070	9.070	500	4,535	9.0700	8.862	8.814	8.862	8.882	8.882	511	8.8821	0.44%
2011-03-02	0	9.010	8.950	9.010	-	-	0	0	-	8.823	8.765	8.823	-	-	0	-	-0.77%
2011-03-01	0	9.080	9.080	9.150	-	-	0	0	-	8.892	8.892	8.960	-	-	0	-	0.78%
2011-02-28	0	9.010	9.000	9.160	-	-	0	0	-	8.823	8.814	8.970	-	-	0	-	1.24%
2011-02-25	0	8.900	8.860	9.020	-	-	0	0	-	8.716	8.676	8.833	-	-	0	-	0.00%
2011-02-24	0	8.900	8.850	8.900	8.900	8.900	4,500	40,050	8.9000	8.716	8.667	8.716	8.716	8.716	4,595	8.7156	-0.56%
2011-02-23	0	8.950	8.900	9.010	8.950	8.960	7,500	67,155	8.9540	8.765	8.716	8.823	8.765	8.774	7,659	8.7685	-0.56%
2011-02-22	0	9.000	8.950	9.010	9.000	9.100	64,500	582,200	9.0264	8.814	8.765	8.823	8.814	8.911	65,865	8.8393	-2.17%
2011-02-21	0	9.200	9.100	9.200	9.200	9.200	500	4,600	9.2000	9.009	8.911	9.009	9.009	9.009	511	9.0094	1.10%
2011-02-18	0	9.100	9.100	9.200	-	-	0	0	-	8.911	8.911	9.009	-	-	0	-	0.00%
2011-02-17	0	9.100	9.100	9.180	9.020	9.020	3,000	27,060	9.0200	8.911	8.911	8.990	8.833	8.833	3,063	8.8331	1.56%
2011-02-16	0	8.960	8.950	9.110	-	-	0	0	-	8.774	8.765	8.921	-	-	0	-	0.00%
2011-02-15	0	8.960	8.900	9.040	8.930	8.960	24,500	219,370	8.9539	8.774	8.716	8.853	8.745	8.774	25,018	8.7684	-0.99%
2011-02-14	0	9.050	8.960	9.120	9.050	9.050	2,000	18,100	9.0500	8.862	8.774	8.931	8.862	8.862	2,042	8.8625	1.69%
2011-02-11	0	8.900	8.750	8.900	8.840	8.900	4,500	39,945	8.8767	8.716	8.569	8.716	8.657	8.716	4,595	8.6927	-1.11%
2011-02-10	0	9.000	8.850	9.010	9.000	9.000	29,000	261,000	9.0000	8.814	8.667	8.823	8.814	8.814	29,614	8.8135	1.12%
2011-02-09	0	8.900	8.870	8.900	9.000	9.000	7,000	63,000	9.0000	8.716	8.686	8.716	8.814	8.814	7,148	8.8135	-1.11%
2011-02-08	0	9.000	9.000	9.040	9.000	9.000	10,500	94,500	9.0000	8.814	8.814	8.853	8.814	8.814	10,722	8.8135	0.56%
2011-02-07	0	8.950	8.820	8.950	8.950	9.010	17,500	157,305	8.9889	8.765	8.637	8.765	8.765	8.823	17,870	8.8026	1.47%
2011-02-02	0	8.820	8.500	-	-	-	0	0	-	8.637	8.324	-	-	-	0	-	2.08%
2011-02-01	0	8.640	8.640	8.750	8.610	8.610	2,500	21,525	8.6100	8.461	8.461	8.569	8.432	8.432	2,553	8.4316	1.05%
2011-01-31	0	8.550	8.540	8.700	8.550	8.730	139,500	1,213,875	8.7016	8.373	8.363	8.520	8.373	8.549	142,452	8.5213	-1.38%
2011-01-28	0	8.670	8.670	8.700	8.650	8.660	15,000	129,850	8.6567	8.490	8.490	8.520	8.471	8.481	15,317	8.4773	-0.80%
2011-01-27	0	8.740	8.700	8.740	8.740	8.840	20,000	176,050	8.8025	8.559	8.520	8.559	8.559	8.657	20,423	8.6201	-0.46%
2011-01-26	0	8.780	8.750	8.790	8.780	8.820	19,500	171,535	8.7967	8.598	8.569	8.608	8.598	8.637	19,913	8.6144	-0.23%
2011-01-25	0	8.800	8.790	8.830	8.800	8.820	4,000	35,210	8.8025	8.618	8.608	8.647	8.618	8.637	4,085	8.6201	1.97%
2011-01-24	0	8.630	8.630	8.670	8.630	8.640	16,500	142,400	8.6303	8.451	8.451	8.490	8.451	8.461	16,849	8.4515	0.35%
2011-01-21	0	8.600	8.570	8.600	8.670	8.670	500	4,335	8.6700	8.422	8.392	8.422	8.490	8.490	511	8.4904	-2.27%
2011-01-20	0	8.800	8.770	8.800	8.780	8.840	12,000	105,890	8.8242	8.618	8.588	8.618	8.598	8.657	12,254	8.6413	-0.90%
2011-01-19	0	8.880	8.890	8.930	-	-	0	0	-	8.696	8.706	8.745	-	-	0	-	1.25%
2011-01-18	0	8.770	8.770	8.810	-	-	0	0	-	8.588	8.588	8.627	-	-	0	-	0.23%
2011-01-17	0	8.750	8.710	8.750	8.760	8.790	15,000	131,780	8.7853	8.569	8.530	8.569	8.578	8.608	15,317	8.6033	-0.68%
2011-01-14	0	8.810	8.770	8.810	8.820	8.820	500	4,410	8.8200	8.627	8.588	8.627	8.637	8.637	511	8.6372	0.23%
2011-01-13	0	8.790	8.780	8.810	8.790	8.790	6,000	52,740	8.7900	8.608	8.598	8.627	8.608	8.608	6,127	8.6079	0.57%
2011-01-12	0	8.740	8.730	8.770	8.740	8.770	2,000	17,515	8.7575	8.559	8.549	8.588	8.559	8.588	2,042	8.5760	0.46%
2011-01-11	0	8.700	8.680	8.720	8.700	8.720	9,000	78,360	8.7067	8.520	8.500	8.539	8.520	8.539	9,190	8.5263	-0.34%
2011-01-10	0	8.730	8.670	-	8.730	8.730	6,000	52,380	8.7300	8.549	8.490	-	8.549	8.549	6,127	8.5491	1.04%
2011-01-07	0	8.640	8.640	8.670	8.620	8.640	18,000	155,460	8.6367	8.461	8.461	8.490	8.441	8.461	18,381	8.4577	-0.12%
2011-01-06	0	8.650	8.640	-	8.600	8.650	7,000	60,350	8.6214	8.471	8.461	-	8.422	8.471	7,148	8.4428	0.00%
2011-01-05	0	8.650	8.650	-	8.650	8.650	3,000	25,950	8.6500	8.471	8.471	-	8.471	8.471	3,063	8.4708	0.35%
2011-01-04	0	8.620	8.620	-	8.620	8.680	14,000	121,460	8.6757	8.441	8.441	-	8.441	8.500	14,296	8.4960	0.35%
2011-01-03	0	8.590	8.510	-	-	-	0	0	-	8.412	8.334	-	-	-	0	-	0.00%
2010-12-31	0	8.590	8.510	-	8.590	8.600	63,000	541,770	8.5995	8.412	8.334	-	8.412	8.422	64,333	8.4213	0.23%
2010-12-30	0	8.570	-	-	8.570	8.570	10,000	85,700	8.5700	8.392	-	-	8.392	8.392	10,212	8.3924	-0.46%
2010-12-29	0	8.610	-	-	8.580	8.640	63,500	545,560	8.5915	8.432	-	-	8.402	8.461	64,844	8.4135	0.94%
2010-12-28	0	8.530	8.520	8.550	8.500	8.510	20,000	170,150	8.5075	8.353	8.343	8.373	8.324	8.334	20,423	8.3312	1.19%
2010-12-24	0	8.430	-	-	8.430	8.470	20,000	168,970	8.4485	8.255	-	-	8.255	8.295	20,423	8.2734	-0.35%
2010-12-23	0	8.460	-	8.500	-	-	0	0	-	8.285	-	8.324	-	-	0	-	0.48%
2010-12-22	0	8.420	-	8.510	-	-	0	0	-	8.246	-	8.334	-	-	0	-	0.00%
2010-12-21	0	8.420	-	8.560	-	-	0	0	-	8.246	-	8.383	-	-	0	-	0.60%
2010-12-20	0	8.370	8.200	-	8.300	8.410	46,000	384,110	8.3502	8.197	8.030	-	8.128	8.236	46,973	8.1772	-0.24%
2010-12-17	0	8.390	-	-	8.380	8.420	3,500	29,380	8.3943	8.216	-	-	8.206	8.246	3,574	8.2204	0.60%
2010-12-16	0	8.340	-	-	8.340	8.340	500	4,170	8.3400	8.167	-	-	8.167	8.167	511	8.1672	-0.12%
2010-12-15	0	8.350	-	-	8.330	8.410	29,000	242,140	8.3497	8.177	-	-	8.157	8.236	29,614	8.1767	-1.07%
2010-12-14	0	8.440	-	-	8.440	8.440	500	4,220	8.4400	8.265	-	-	8.265	8.265	511	8.2651	1.96%
2010-12-13	0	-	8.200	-	-	-	0	0	-	8.106	8.030	-	-	-	0	-	0.00%
2010-12-10	0	8.340	-	-	8.340	8.340	95,000	792,300	8.3400	8.106	-	-	8.106	8.106	97,738	8.1064	0.00%
2010-12-09	0	8.340	-	-	8.340	8.340	6,500	54,210	8.3400	8.106	-	-	8.106	8.106	6,687	8.1064	0.48%
2010-12-08	0	8.300	-	-	-	-	0	0	-	8.068	-	-	-	-	0	-	-0.60%
2010-12-07	0	8.350	-	-	-	-	0	0	-	8.116	-	-	-	-	0	-	0.12%
2010-12-06	0	8.340	-	-	8.340	8.340	500	4,170	8.3400	8.106	-	-	8.106	8.106	514	8.1064	0.97%
2010-12-03	0	8.260	-	-	8.230	8.260	15,000	123,680	8.2453	8.029	-	-	7.999	8.029	15,432	8.0144	1.10%
2010-12-02	0	8.170	-	-	8.150	8.190	10,000	81,700	8.1700	7.941	-	-	7.922	7.961	10,288	7.9411	0.37%
2010-12-01	0	8.140	-	-	-	-	0	0	-	7.912	-	-	-	-	0	-	1.24%
2010-11-30	0	8.040	7.900	-	8.120	8.120	5,000	40,600	8.1200	7.815	7.679	-	7.893	7.893	5,144	7.8925	-1.59%
2010-11-29	0	8.170	8.120	-	8.170	8.180	7,000	57,240	8.1771	7.941	7.893	-	7.941	7.951	7,202	7.9481	0.99%
2010-11-26	0	8.090	-	-	8.080	8.150	21,500	173,820	8.0847	7.863	-	-	7.854	7.922	22,120	7.8582	-1.22%
2010-11-25	0	8.190	8.150	-	8.190	8.300	7,500	61,770	8.2360	7.961	7.922	-	7.961	8.068	7,716	8.0053	0.24%
2010-11-24	0	8.170	8.150	8.170	8.170	8.200	21,500	175,700	8.1721	7.941	7.922	7.941	7.941	7.970	22,120	7.9432	1.11%
2010-11-23	0	8.080	-	-	8.080	8.190	52,000	425,070	8.1744	7.854	-	-	7.854	7.961	53,499	7.9454	-1.82%
2010-11-22	0	8.230	-	-	-	-	0	0	-	7.999	-	-	-	-	0	-	0.37%
2010-11-19	0	8.200	8.070	-	8.200	8.250	59,000	485,545	8.2296	7.970	7.844	-	7.970	8.019	60,700	7.9991	0.37%
2010-11-18	0	8.170	7.700	-	8.060	8.190	38,500	313,060	8.1314	7.941	7.484	-	7.834	7.961	39,610	7.9037	2.51%
2010-11-17	0	7.970	7.800	-	7.950	7.980	57,500	457,900	7.9635	7.747	7.582	-	7.727	7.756	59,157	7.7404	-0.13%
2010-11-16	0	7.980	7.800	-	7.960	7.970	26,500	210,975	7.9613	7.756	7.582	-	7.737	7.747	27,264	7.7383	-0.75%
2010-11-15	0	8.040	7.980	-	8.040	8.040	20,000	160,800	8.0400	7.815	7.756	-	7.815	7.815	20,576	7.8148	-0.12%
2010-11-12	0	8.050	8.030	8.170	8.030	8.080	25,000	201,265	8.0506	7.825	7.805	7.941	7.805	7.854	25,720	7.8251	-1.47%
2010-11-11	0	8.170	8.150	8.170	8.170	8.180	8,500	69,505	8.1771	7.941	7.922	7.941	7.941	7.951	8,745	7.9480	0.25%
2010-11-10	0	8.150	8.110	8.250	8.140	8.160	45,500	370,780	8.1490	7.922	7.883	8.019	7.912	7.931	46,811	7.9207	0.12%
2010-11-09	0	8.140	8.100	8.160	8.110	8.140	68,000	551,790	8.1146	7.912	7.873	7.931	7.883	7.912	69,960	7.8873	0.49%
2010-11-08	0	8.100	8.090	8.140	8.080	8.100	31,500	254,825	8.0897	7.873	7.863	7.912	7.854	7.873	32,408	7.8631	0.00%
2010-11-05	0	8.100	8.080	-	8.080	8.120	190,000	1,541,030	8.1107	7.873	7.854	-	7.854	7.893	195,476	7.8835	2.40%
2010-11-04	0	7.910	7.880	-	7.910	7.910	2,500	19,775	7.9100	7.688	7.659	-	7.688	7.688	2,572	7.6884	0.51%
2010-11-03	0	7.870	7.840	7.890	7.870	7.870	500	3,935	7.8700	7.650	7.620	7.669	7.650	7.650	514	7.6495	0.77%
2010-11-02	0	7.810	7.760	7.850	7.780	7.810	104,500	814,300	7.7923	7.591	7.543	7.630	7.562	7.591	107,512	7.5741	0.00%
2010-11-01	0	7.810	7.800	7.860	7.810	7.820	23,500	183,735	7.8185	7.591	7.582	7.640	7.591	7.601	24,177	7.5995	-0.51%
2010-10-29	0	7.850	7.790	7.890	7.800	7.850	43,000	336,800	7.8326	7.630	7.572	7.669	7.582	7.630	44,239	7.6132	-0.13%
2010-10-28	0	7.860	7.800	7.870	7.810	7.860	245,000	1,919,400	7.8343	7.640	7.582	7.650	7.591	7.640	252,061	7.6148	0.51%
2010-10-27	0	7.820	7.810	-	7.810	7.890	58,500	458,700	7.8410	7.601	7.591	-	7.591	7.669	60,186	7.6214	-1.14%
2010-10-26	0	7.910	7.890	7.920	7.940	7.960	110,000	874,500	7.9500	7.688	7.669	7.698	7.718	7.737	113,170	7.7273	-1.13%
2010-10-25	0	8.000	7.970	-	8.000	8.000	104,000	832,000	8.0000	7.776	7.747	-	7.776	7.776	106,997	7.7759	0.38%
2010-10-22	0	7.970	7.960	8.000	8.000	8.000	55,000	440,000	8.0000	7.747	7.737	7.776	7.776	7.776	56,585	7.7759	0.50%
2010-10-21	0	7.930	7.890	-	7.930	7.950	67,000	531,420	7.9316	7.708	7.669	-	7.708	7.727	68,931	7.7095	-0.50%
2010-10-20	0	7.970	7.940	7.990	7.910	7.970	244,000	1,937,820	7.9419	7.747	7.718	7.766	7.688	7.747	251,032	7.7194	-0.75%
2010-10-19	0	8.030	8.010	8.060	8.000	8.030	20,000	160,570	8.0285	7.805	7.786	7.834	7.776	7.805	20,576	7.8036	0.12%
2010-10-18	0	8.020	8.000	8.040	8.020	8.050	97,000	778,190	8.0226	7.795	7.776	7.815	7.795	7.825	99,795	7.7979	0.25%
2010-10-15	0	8.000	7.980	8.020	7.960	8.020	131,000	1,046,890	7.9915	7.776	7.756	7.795	7.737	7.795	134,775	7.7677	-1.60%
2010-10-14	0	8.130	8.100	8.130	8.050	8.130	62,500	503,425	8.0548	7.902	7.873	7.902	7.825	7.902	64,301	7.8292	2.78%
2010-10-13	0	7.910	7.910	7.940	7.910	7.970	210,500	1,668,605	7.9269	7.688	7.688	7.718	7.688	7.747	216,566	7.7048	-0.50%
2010-10-12	0	7.950	7.900	-	7.930	7.990	967,000	7,690,870	7.9533	7.727	7.679	-	7.708	7.766	994,868	7.7305	-1.12%
2010-10-11	0	8.040	8.040	8.060	8.030	8.050	122,000	980,910	8.0402	7.815	7.815	7.834	7.805	7.825	125,516	7.8150	0.88%
2010-10-08	0	7.970	7.970	7.990	7.970	8.030	461,500	3,678,460	7.9707	7.747	7.747	7.766	7.747	7.805	474,800	7.7474	-0.50%
2010-10-07	0	8.010	8.010	-	8.000	8.070	14,500	116,295	8.0203	7.786	7.786	-	7.776	7.844	14,918	7.7957	0.75%
2010-10-06	0	7.950	-	8.000	7.940	7.960	11,000	87,430	7.9482	7.727	-	7.776	7.718	7.737	11,317	7.7255	1.92%
2010-10-05	0	7.800	7.760	7.800	7.820	7.820	15,000	117,300	7.8200	7.582	7.543	7.582	7.601	7.601	15,432	7.6009	0.91%
2010-10-04	0	7.730	-	8.000	7.800	7.820	13,000	101,420	7.8015	7.513	-	7.776	7.582	7.601	13,375	7.5830	-1.40%
2010-09-30	0	7.840	7.790	7.850	-	-	0	0	-	7.620	7.572	7.630	-	-	0	-	-1.75%
2010-09-29	0	7.980	-	7.980	7.920	7.980	15,000	119,340	7.9560	7.756	-	7.756	7.698	7.756	15,432	7.7331	1.27%
2010-09-28	0	7.880	-	7.950	7.890	7.900	160,000	1,262,500	7.8906	7.659	-	7.727	7.669	7.679	164,611	7.6696	0.77%
2010-09-27	0	7.820	-	7.860	7.790	7.820	14,000	109,150	7.7964	7.601	-	7.640	7.572	7.601	14,403	7.5780	1.43%
2010-09-24	0	7.710	7.630	7.710	-	-	0	0	-	7.494	7.416	7.494	-	-	0	-	0.00%
2010-09-22	0	7.710	7.710	7.780	7.710	7.840	30,000	233,500	7.7833	7.494	7.494	7.562	7.494	7.620	30,865	7.5653	-0.26%
2010-09-21	0	7.730	7.730	7.810	-	-	0	0	-	7.513	7.513	7.591	-	-	0	-	0.65%
2010-09-20	0	7.680	-	7.830	7.680	7.740	25,000	193,200	7.7280	7.465	-	7.611	7.465	7.523	25,720	7.5115	-0.90%
2010-09-17	0	7.750	7.740	7.790	7.720	7.760	113,000	875,410	7.7470	7.533	7.523	7.572	7.504	7.543	116,257	7.5300	0.13%
2010-09-16	0	7.740	7.700	-	7.730	7.760	11,500	88,925	7.7326	7.523	7.484	-	7.513	7.543	11,831	7.5160	-0.51%
2010-09-15	0	7.780	7.730	-	7.780	7.880	29,500	230,300	7.8068	7.562	7.513	-	7.562	7.659	30,350	7.5881	-0.13%
2010-09-14	0	7.790	7.730	-	7.790	7.810	37,000	288,430	7.7954	7.572	7.513	-	7.572	7.591	38,066	7.5770	0.13%
2010-09-13	0	7.780	-	-	7.800	7.800	11,000	85,800	7.8000	7.562	-	-	7.582	7.582	11,317	7.5815	0.26%
2010-09-10	0	7.760	7.720	-	7.740	7.760	205,000	1,589,700	7.7546	7.543	7.504	-	7.523	7.543	210,908	7.5374	0.78%
2010-09-09	0	7.700	-	-	7.700	7.700	4,000	30,800	7.7000	7.484	-	-	7.484	7.484	4,115	7.4843	0.79%
2010-09-08	0	7.640	7.630	7.670	7.620	7.650	71,000	542,240	7.6372	7.426	7.416	7.455	7.407	7.436	73,046	7.4233	-1.04%
2010-09-07	0	7.720	-	-	7.720	7.760	19,000	147,160	7.7453	7.504	-	-	7.504	7.543	19,548	7.5283	-0.26%
2010-09-06	0	7.740	7.690	-	-	-	0	0	-	7.523	7.475	-	-	-	0	-	1.31%
2010-09-03	0	7.640	-	-	7.600	7.640	36,000	274,415	7.6226	7.426	-	-	7.387	7.426	37,037	7.4091	0.92%
2010-09-02	0	7.570	7.540	-	7.570	7.600	5,500	41,650	7.5727	7.358	7.329	-	7.358	7.387	5,659	7.3606	1.07%
2010-09-01	0	7.490	7.400	-	7.450	7.510	70,500	526,725	7.4713	7.280	7.193	-	7.241	7.300	72,532	7.2620	1.22%
2010-08-31	0	7.400	7.400	-	7.400	7.510	28,000	207,600	7.4143	7.193	7.193	-	7.193	7.300	28,807	7.2066	-2.89%
2010-08-30	0	7.620	-	-	7.620	7.650	22,000	167,970	7.6350	7.407	-	-	7.407	7.436	22,634	7.4211	1.46%
2010-08-27	0	7.510	7.380	7.550	7.500	7.500	1,000	7,500	7.5000	7.300	7.173	7.339	7.290	7.290	1,029	7.2899	0.67%
2010-08-26	0	7.460	7.380	-	7.450	7.450	1,000	7,450	7.4500	7.251	7.173	-	7.241	7.241	1,029	7.2413	-0.13%
2010-08-25	0	7.470	7.380	-	7.470	7.520	20,000	149,970	7.4985	7.261	7.173	-	7.261	7.309	20,576	7.2885	-0.27%
2010-08-24	0	7.490	7.470	-	7.490	7.500	132,000	1,008,080	7.6370	7.280	7.261	-	7.280	7.290	135,804	7.4230	-0.66%
2010-08-23	0	7.540	-	-	-	-	0	0	-	7.329	-	-	-	-	0	-	-0.40%
2010-08-20	0	7.570	7.550	-	7.570	7.610	5,000	37,910	7.5820	7.358	7.339	-	7.358	7.397	5,144	7.3696	-1.17%
2010-08-19	0	7.660	-	-	7.680	7.680	1,000	7,680	7.6800	7.445	-	-	7.465	7.465	1,029	7.4649	0.52%
2010-08-18	0	7.620	-	-	7.610	7.640	10,000	76,130	7.6130	7.407	-	-	7.397	7.426	10,288	7.3997	0.66%
2010-08-17	0	7.570	7.350	-	7.550	7.570	11,000	83,070	7.5518	7.358	7.144	-	7.339	7.358	11,317	7.3403	0.66%
2010-08-16	0	7.520	7.340	-	7.520	7.540	6,000	45,140	7.5233	7.309	7.134	-	7.309	7.329	6,173	7.3126	-0.40%
2010-08-13	0	7.550	7.360	7.570	7.480	7.580	30,000	225,900	7.5300	7.339	7.154	7.358	7.270	7.368	30,865	7.3191	0.13%
2010-08-12	0	7.540	7.350	-	7.480	7.550	32,500	244,475	7.5223	7.329	7.144	-	7.270	7.339	33,437	7.3116	-1.05%
2010-08-11	0	7.620	7.450	-	7.620	7.670	40,000	305,800	7.6450	7.407	7.241	-	7.407	7.455	41,153	7.4309	-1.42%
2010-08-10	0	7.730	-	-	7.730	7.810	41,000	317,840	7.7522	7.513	-	-	7.513	7.591	42,182	7.5350	-1.15%
2010-08-09	0	7.820	-	7.820	-	-	0	0	-	7.601	-	7.601	-	-	0	-	-0.13%
2010-08-06	0	7.830	-	-	7.760	7.840	13,000	101,680	7.8215	7.611	-	-	7.543	7.620	13,375	7.6024	1.16%
2010-08-05	0	7.740	-	7.740	-	-	0	0	-	7.523	-	7.523	-	-	0	-	0.00%
2010-08-04	0	7.740	-	-	7.720	7.750	6,000	46,350	7.7250	7.523	-	-	7.504	7.533	6,173	7.5086	0.13%
2010-08-03	0	7.730	-	-	7.730	7.740	42,000	325,060	7.7395	7.513	-	-	7.513	7.523	43,210	7.5227	0.52%
2010-08-02	0	7.690	-	-	7.680	7.690	4,000	30,750	7.6875	7.475	-	-	7.465	7.475	4,115	7.4722	0.13%
2010-07-30	0	7.680	7.480	-	-	-	0	0	-	7.465	7.270	-	-	-	0	-	-0.39%
2010-07-29	0	7.710	-	-	7.690	7.740	7,500	57,775	7.7033	7.494	-	-	7.475	7.523	7,716	7.4875	0.78%
2010-07-28	0	7.650	-	-	7.690	7.700	153,000	1,176,600	7.6902	7.436	-	-	7.475	7.484	157,409	7.4748	0.53%
2010-07-27	0	7.610	-	-	7.590	7.620	11,000	83,520	7.5927	7.397	-	-	7.377	7.407	11,317	7.3800	0.66%
2010-07-26	0	7.560	-	-	7.560	7.560	10,000	75,600	7.5600	7.348	-	-	7.348	7.348	10,288	7.3482	-0.26%
2010-07-23	0	7.580	7.560	-	7.550	7.580	11,000	83,080	7.5527	7.368	7.348	-	7.339	7.368	11,317	7.3412	1.47%
2010-07-22	0	7.470	7.420	-	7.470	7.470	12,000	89,640	7.4700	7.261	7.212	-	7.261	7.261	12,346	7.2608	0.00%
2010-07-21	0	7.470	7.450	-	7.470	7.470	7,000	52,290	7.4700	7.261	7.241	-	7.261	7.261	7,202	7.2608	-0.27%
2010-07-20	0	7.490	-	-	7.510	7.530	2,000	15,040	7.5200	7.280	-	-	7.300	7.319	2,058	7.3094	-0.40%
2010-07-19	0	7.520	-	-	7.510	7.590	56,000	420,740	7.5132	7.309	-	-	7.300	7.377	57,614	7.3028	-0.66%
2010-07-16	0	7.570	7.300	-	7.560	7.580	315,500	2,388,255	7.5697	7.358	7.096	-	7.348	7.368	324,592	7.3577	0.13%
2010-07-15	0	7.560	-	-	7.550	7.620	461,000	3,484,120	7.5577	7.348	-	-	7.339	7.407	474,286	7.3460	-1.69%
2010-07-14	0	7.690	-	-	7.630	7.690	300,000	2,298,000	7.6600	7.475	-	-	7.416	7.475	308,646	7.4454	1.99%
2010-07-13	0	7.540	-	-	-	-	0	0	-	7.329	-	-	-	-	0	-	-0.13%
2010-07-12	0	7.550	-	-	-	-	0	0	-	7.339	-	-	-	-	0	-	-0.92%
2010-07-09	0	7.620	-	-	7.600	7.610	30,500	232,000	7.6066	7.407	-	-	7.387	7.397	31,379	7.3935	0.13%
2010-07-08	0	7.610	7.400	-	-	-	0	0	-	7.397	7.193	-	-	-	0	-	0.66%
2010-07-07	0	7.560	7.350	-	7.530	7.560	1,500	11,310	7.5400	7.348	7.144	-	7.319	7.348	1,543	7.3288	-0.53%
2010-07-06	0	7.600	7.350	-	7.530	7.590	2,000	15,120	7.5600	7.387	7.144	-	7.319	7.377	2,058	7.3482	2.15%
2010-07-05	0	7.440	7.250	-	7.430	7.440	154,000	1,145,720	7.4397	7.232	7.047	-	7.222	7.232	158,438	7.2313	0.40%
2010-07-02	0	7.410	7.370	-	7.380	7.410	5,500	40,630	7.3873	7.202	7.164	-	7.173	7.202	5,659	7.1803	-0.27%
2010-06-30	0	7.430	7.200	-	7.430	7.450	28,000	208,580	7.4493	7.222	6.998	-	7.222	7.241	28,807	7.2406	-0.67%
2010-06-29	0	7.480	-	-	7.500	7.500	1,000	7,500	7.5000	7.270	-	-	7.290	7.290	1,029	7.2899	-0.93%
2010-06-28	0	7.550	-	-	-	-	0	0	-	7.339	-	-	-	-	0	-	-0.53%
2010-06-25	0	7.590	7.380	-	7.600	7.600	1,500	11,400	7.6000	7.377	7.173	-	7.387	7.387	1,543	7.3871	-0.13%
2010-06-24	0	7.600	-	-	7.660	7.660	100,000	766,000	7.6600	7.387	-	-	7.445	7.445	102,882	7.4454	-0.26%
2010-06-23	0	7.620	-	-	7.620	7.620	1,000	7,620	7.6200	7.407	-	-	7.407	7.407	1,029	7.4066	-1.17%
2010-06-22	0	7.710	-	-	7.710	7.710	27,000	208,170	7.7100	7.494	-	-	7.494	7.494	27,778	7.4940	-0.90%
2010-06-21	0	7.780	-	-	7.740	7.780	4,500	34,950	7.7667	7.562	-	-	7.523	7.562	4,630	7.5491	1.97%
2010-06-18	0	7.630	-	-	7.630	7.630	5,000	38,150	7.6300	7.416	-	-	7.416	7.416	5,144	7.4163	0.26%
2010-06-17	0	7.610	-	-	-	-	0	0	-	7.397	-	-	-	-	0	-	1.20%
2010-06-15	0	7.520	7.500	-	7.510	7.510	5,000	37,550	7.5100	7.309	7.290	-	7.300	7.300	5,144	7.2996	0.67%
2010-06-14	0	7.470	-	-	7.470	7.470	4,000	29,880	7.4700	7.261	-	-	7.261	7.261	4,115	7.2608	1.08%
2010-06-11	0	7.390	7.200	-	7.420	7.420	105,000	779,100	7.4200	7.183	6.998	-	7.212	7.212	108,026	7.2122	0.54%
2010-06-10	0	7.350	7.200	-	-	-	0	0	-	7.144	6.998	-	-	-	0	-	0.41%
2010-06-09	0	7.320	7.250	-	7.320	7.320	500	3,660	7.3200	7.115	7.047	-	7.115	7.115	514	7.1150	0.27%
2010-06-08	0	7.300	7.200	-	7.300	7.300	11,000	80,300	7.3000	7.096	6.998	-	7.096	7.096	11,317	7.0955	-0.41%
2010-06-07	0	7.330	7.300	-	7.350	7.410	44,500	328,490	7.3818	7.125	7.096	-	7.144	7.202	45,782	7.1750	-3.04%
2010-06-04	0	7.560	7.520	-	7.530	7.560	33,500	252,780	7.5457	7.348	7.309	-	7.319	7.348	34,465	7.3343	0.00%
2010-06-03	0	7.560	-	-	-	-	0	0	-	7.348	-	-	-	-	0	-	1.34%
2010-06-02	0	7.460	7.400	-	-	-	0	0	-	7.251	7.193	-	-	-	0	-	-1.06%
2010-06-01	0	7.540	7.400	-	-	-	0	0	-	7.329	7.193	-	-	-	0	-	0.13%
2010-05-31	0	7.530	7.300	-	7.530	7.530	16,000	120,480	7.5300	7.319	7.096	-	7.319	7.319	16,461	7.3191	-0.53%
2010-05-28	0	7.570	7.400	-	7.550	7.580	47,500	358,955	7.5569	7.358	7.193	-	7.339	7.368	48,869	7.3453	0.26%
2010-05-27	0	7.550	7.430	-	7.500	7.550	25,500	192,450	7.5471	7.339	7.222	-	7.290	7.339	26,235	7.3357	1.07%
2010-05-26	0	7.470	7.450	-	7.460	7.500	12,500	93,690	7.4952	7.261	7.241	-	7.251	7.290	12,860	7.2852	0.13%
2010-05-25	0	7.460	-	-	7.460	7.520	8,000	59,980	7.4975	7.251	-	-	7.251	7.309	8,231	7.2875	-2.10%
2010-05-24	0	7.620	7.600	-	7.610	7.670	46,000	351,360	7.6383	7.407	7.387	-	7.397	7.455	47,326	7.4243	-1.30%
2010-05-20	0	7.720	7.720	-	7.710	7.720	25,500	196,705	7.7139	7.504	7.504	-	7.494	7.504	26,235	7.4978	0.26%
2010-05-19	0	7.700	7.690	-	7.700	7.700	6,500	50,050	7.7000	7.484	7.475	-	7.484	7.484	6,687	7.4843	-0.77%
2010-05-18	0	7.760	7.700	-	7.760	7.760	2,000	15,520	7.7600	7.543	7.484	-	7.543	7.543	2,058	7.5426	-1.52%
2010-05-17	0	7.880	-	-	-	-	0	0	-	7.659	-	-	-	-	0	-	0.00%
2010-05-14	0	7.880	7.800	-	-	-	0	0	-	7.659	7.582	-	-	-	0	-	-0.51%
2010-05-13	0	7.920	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.25%
2010-05-12	0	7.900	-	-	-	-	0	0	-	7.679	-	-	-	-	0	-	0.00%
2010-05-11	0	7.900	-	-	7.900	7.920	25,500	201,560	7.9043	7.679	-	-	7.679	7.698	26,235	7.6829	-0.88%
2010-05-10	0	7.970	-	-	7.900	7.920	16,000	126,680	7.9175	7.747	-	-	7.679	7.698	16,461	7.6957	0.89%
2010-05-07	0	7.900	-	-	7.870	7.910	41,500	327,660	7.8954	7.679	-	-	7.650	7.688	42,696	7.6743	-0.63%
2010-05-06	0	7.950	-	-	-	-	0	0	-	7.727	-	-	-	-	0	-	0.00%
2010-05-05	0	7.950	-	-	7.950	8.130	6,000	48,600	8.1000	7.727	-	-	7.727	7.902	6,173	7.8731	-2.09%
2010-05-04	0	8.120	-	-	8.120	8.120	7,000	56,840	8.1200	7.893	-	-	7.893	7.893	7,202	7.8925	-0.85%
2010-05-03	0	8.190	-	-	-	-	0	0	-	7.961	-	-	-	-	0	-	0.00%
2010-04-30	0	8.190	-	-	8.180	8.190	28,000	229,070	8.1811	7.961	-	-	7.951	7.961	28,807	7.9519	0.74%
2010-04-29	0	8.130	-	-	8.040	8.140	132,500	1,072,275	8.0926	7.902	-	-	7.815	7.912	136,319	7.8660	-0.49%
2010-04-28	0	8.170	-	-	8.170	8.170	3,000	24,510	8.1700	7.941	-	-	7.941	7.941	3,086	7.9411	-1.33%
2010-04-27	0	8.280	8.280	-	-	-	0	0	-	8.048	8.048	-	-	-	0	-	0.12%
2010-04-26	0	8.270	8.180	-	8.250	8.270	14,000	115,700	8.2643	8.038	7.951	-	8.019	8.038	14,403	8.0328	0.98%
2010-04-23	0	8.190	7.960	-	8.190	8.190	4,000	32,760	8.1900	7.961	7.737	-	7.961	7.961	4,115	7.9606	-0.36%
2010-04-22	0	8.220	-	-	8.200	8.200	6,000	49,200	8.2000	7.990	-	-	7.970	7.970	6,173	7.9703	-0.36%
2010-04-21	0	8.250	-	-	8.250	8.250	500	4,125	8.2500	8.019	-	-	8.019	8.019	514	8.0189	0.24%
2010-04-20	0	8.230	-	-	8.230	8.260	13,500	111,225	8.2389	7.999	-	-	7.999	8.029	13,889	8.0081	-0.12%
2010-04-19	0	8.240	8.240	-	8.220	8.240	26,000	214,065	8.2333	8.009	8.009	-	7.990	8.009	26,749	8.0026	-1.20%
2010-04-16	0	8.340	7.400	-	8.340	8.340	16,500	137,610	8.3400	8.106	7.193	-	8.106	8.106	16,976	8.1064	-0.24%
2010-04-15	0	8.360	7.400	8.400	8.350	8.380	13,500	112,955	8.3670	8.126	7.193	8.165	8.116	8.145	13,889	8.1327	0.84%
2010-04-14	0	8.290	7.400	-	-	-	0	0	-	8.058	7.193	-	-	-	0	-	0.00%
2010-04-13	0	8.290	7.400	8.400	8.300	8.300	28,500	236,550	8.3000	8.058	7.193	8.165	8.068	8.068	29,321	8.0675	-0.12%
2010-04-12	0	8.300	7.400	8.400	-	-	0	0	-	8.068	7.193	8.165	-	-	0	-	0.36%
2010-04-09	0	8.270	7.400	-	-	-	0	0	-	8.038	7.193	-	-	-	0	-	0.24%
2010-04-08	0	8.250	8.200	8.500	8.280	8.290	18,000	149,120	8.2844	8.019	7.970	8.262	8.048	8.058	18,519	8.0524	-0.12%
2010-04-07	0	8.260	7.400	-	8.260	8.290	25,500	210,985	8.2739	8.029	7.193	-	8.029	8.058	26,235	8.0422	0.36%
2010-04-01	0	8.230	7.400	8.280	8.230	8.230	9,000	74,070	8.2300	7.999	7.193	8.048	7.999	7.999	9,259	7.9995	0.37%
2010-03-31	0	8.200	7.400	-	8.210	8.210	2,000	16,420	8.2100	7.970	7.193	-	7.980	7.980	2,058	7.9800	-1.20%
2010-03-30	0	8.300	8.240	-	8.250	8.300	18,500	153,250	8.2838	8.068	8.009	-	8.019	8.068	19,033	8.0517	1.10%
2010-03-29	0	8.210	8.210	-	8.130	8.200	70,000	569,920	8.1417	7.980	7.980	-	7.902	7.970	72,017	7.9137	0.98%
2010-03-26	0	8.130	8.050	-	8.070	8.130	6,000	48,540	8.0900	7.902	7.825	-	7.844	7.902	6,173	7.8634	0.99%
2010-03-25	0	8.050	7.400	-	8.040	8.040	3,000	24,120	8.0400	7.825	7.193	-	7.815	7.815	3,086	7.8148	-1.35%
2010-03-24	0	8.160	7.400	-	8.160	8.160	2,000	16,320	8.1600	7.931	7.193	-	7.931	7.931	2,058	7.9314	0.37%
2010-03-23	0	8.130	8.030	-	8.140	8.140	10,000	81,400	8.1400	7.902	7.805	-	7.912	7.912	10,288	7.9120	1.50%
2010-03-22	0	8.010	8.010	-	7.990	8.110	4,500	36,135	8.0300	7.786	7.786	-	7.766	7.883	4,630	7.8051	-1.48%
2010-03-19	0	8.130	7.600	-	8.130	8.130	1,000	8,130	8.1300	7.902	7.387	-	7.902	7.902	1,029	7.9023	0.25%
2010-03-18	0	8.110	7.600	-	-	-	0	0	-	7.883	7.387	-	-	-	0	-	0.00%
2010-03-17	0	8.110	8.110	-	8.110	8.110	38,500	312,235	8.1100	7.883	7.883	-	7.883	7.883	39,610	7.8828	0.37%
2010-03-16	0	8.080	7.600	-	8.070	8.120	33,000	266,785	8.0844	7.854	7.387	-	7.844	7.893	33,951	7.8579	0.62%
2010-03-15	0	8.030	8.000	-	8.010	8.010	25,000	200,250	8.0100	7.805	7.776	-	7.786	7.786	25,720	7.7856	0.50%
2010-03-12	0	7.990	7.930	-	-	-	0	0	-	7.766	7.708	-	-	-	0	-	0.13%
2010-03-11	0	7.980	7.600	-	7.960	7.980	9,500	75,670	7.9653	7.756	7.387	-	7.737	7.756	9,774	7.7421	0.25%
2010-03-10	0	7.960	7.600	-	-	-	0	0	-	7.737	7.387	-	-	-	0	-	-0.13%
2010-03-09	0	7.970	7.600	-	7.970	7.970	500	3,985	7.9700	7.747	7.387	-	7.747	7.747	514	7.7467	0.00%
2010-03-08	0	7.970	7.600	-	7.940	7.970	17,500	139,355	7.9631	7.747	7.387	-	7.718	7.747	18,004	7.7401	0.89%
2010-03-05	0	7.900	7.400	-	-	-	0	0	-	7.679	7.193	-	-	-	0	-	0.25%
2010-03-04	0	7.880	7.400	-	-	-	0	0	-	7.659	7.193	-	-	-	0	-	-0.25%
2010-03-03	0	7.900	7.780	8.040	-	-	0	0	-	7.679	7.562	7.815	-	-	0	-	0.77%
2010-03-02	0	7.840	7.770	-	7.800	7.800	95,000	741,000	7.8000	7.620	7.552	-	7.582	7.582	97,738	7.5815	0.00%
2010-03-01	0	7.840	7.830	-	7.820	7.820	2,000	15,640	7.8200	7.620	7.611	-	7.601	7.601	2,058	7.6009	0.77%
2010-02-26	0	7.780	7.700	-	7.800	7.800	1,500	11,700	7.8000	7.562	7.484	-	7.582	7.582	1,543	7.5815	0.39%
2010-02-25	0	7.750	7.400	-	-	-	0	0	-	7.533	7.193	-	-	-	0	-	0.65%
2010-02-24	0	7.700	7.400	-	7.700	7.700	77,000	592,900	7.7000	7.484	7.193	-	7.484	7.484	79,219	7.4843	-0.65%
2010-02-23	0	7.750	7.400	-	-	-	0	0	-	7.533	7.193	-	-	-	0	-	0.39%
2010-02-22	0	7.720	7.600	-	7.700	7.700	1,000	7,700	7.7000	7.504	7.387	-	7.484	7.484	1,029	7.4843	2.12%
2010-02-19	0	7.560	7.400	-	7.600	7.600	1,000	7,600	7.6000	7.348	7.193	-	7.387	7.387	1,029	7.3871	-2.07%
2010-02-18	0	7.720	7.400	-	7.720	7.720	20,000	154,400	7.7200	7.504	7.193	-	7.504	7.504	20,576	7.5037	-0.77%
2010-02-17	0	7.780	7.400	-	-	-	0	0	-	7.562	7.193	-	-	-	0	-	0.78%
2010-02-12	0	7.720	7.400	-	-	-	0	0	-	7.504	7.193	-	-	-	0	-	0.00%
2010-02-11	0	7.720	7.400	-	7.720	7.720	21,500	165,980	7.7200	7.504	7.193	-	7.504	7.504	22,120	7.5037	0.78%
2010-02-10	0	7.660	7.400	-	-	-	0	0	-	7.445	7.193	-	-	-	0	-	0.00%
2010-02-09	0	7.660	7.400	-	7.630	7.660	12,500	95,500	7.6400	7.445	7.193	-	7.416	7.445	12,860	7.4260	-0.65%
2010-02-08	0	7.710	7.660	-	-	-	0	0	-	7.494	7.445	-	-	-	0	-	-0.13%
2010-02-05	0	7.720	7.700	-	7.730	7.730	6,500	50,245	7.7300	7.504	7.484	-	7.513	7.513	6,687	7.5135	-0.52%
2010-02-04	0	7.760	7.700	-	7.790	7.790	9,500	74,005	7.7900	7.543	7.484	-	7.572	7.572	9,774	7.5718	-1.77%
2010-02-03	0	7.900	7.400	-	7.900	7.900	5,000	39,500	7.9000	7.679	7.193	-	7.679	7.679	5,144	7.6787	0.64%
2010-02-02	0	7.850	7.400	-	7.850	7.850	25,000	196,250	7.8500	7.630	7.193	-	7.630	7.630	25,720	7.6301	0.90%
2010-02-01	0	7.780	7.700	-	-	-	0	0	-	7.562	7.484	-	-	-	0	-	-0.26%
2010-01-29	0	7.800	7.400	-	7.860	7.960	19,500	154,130	7.9041	7.582	7.193	-	7.640	7.737	20,062	7.6827	-1.52%
2010-01-28	0	7.920	7.900	-	7.940	7.940	5,000	39,700	7.9400	7.698	7.679	-	7.718	7.718	5,144	7.7176	0.00%
2010-01-27	0	7.920	7.900	-	8.000	8.000	1,000	8,000	8.0000	7.698	7.679	-	7.776	7.776	1,029	7.7759	-0.38%
2010-01-26	0	7.950	7.850	8.000	8.000	8.000	1,000	8,000	8.0000	7.727	7.630	7.776	7.776	7.776	1,029	7.7759	-0.63%
2010-01-25	0	8.000	7.800	-	8.000	8.000	5,000	40,000	8.0000	7.776	7.582	-	7.776	7.776	5,144	7.7759	-1.23%
2010-01-22	0	8.100	8.000	8.100	8.050	8.100	16,000	129,350	8.0844	7.873	7.776	7.873	7.825	7.873	16,461	7.8579	-0.49%
2010-01-21	0	8.140	8.080	8.160	8.140	8.140	2,500	20,350	8.1400	7.912	7.854	7.931	7.912	7.912	2,572	7.9120	0.74%
2010-01-20	0	8.080	7.980	-	8.080	8.080	1,000	8,080	8.0800	7.854	7.756	-	7.854	7.854	1,029	7.8537	-0.86%
2010-01-19	0	8.150	-	-	8.150	8.150	5,000	40,750	8.1500	7.922	-	-	7.922	7.922	5,144	7.9217	0.00%
2010-01-18	0	8.150	8.150	-	8.150	8.210	40,500	332,475	8.2093	7.922	7.922	-	7.922	7.980	41,667	7.9793	-1.09%
2010-01-15	0	8.240	8.120	-	8.230	8.240	5,500	45,280	8.2327	8.009	7.893	-	7.999	8.009	5,659	8.0021	2.23%
2010-01-14	0	8.060	-	-	-	-	0	0	-	7.834	-	-	-	-	0	-	0.00%
2010-01-13	0	8.060	7.970	-	8.070	8.080	17,500	141,235	8.0706	7.834	7.747	-	7.844	7.854	18,004	7.8445	0.62%
2010-01-12	0	8.010	8.000	-	8.010	8.050	9,500	76,375	8.0395	7.786	7.776	-	7.786	7.825	9,774	7.8143	0.13%
2010-01-11	0	8.000	7.900	-	7.990	8.000	11,500	91,900	7.9913	7.776	7.679	-	7.766	7.776	11,831	7.7675	2.43%
2010-01-08	0	7.810	7.800	-	7.780	7.810	12,000	93,660	7.8050	7.591	7.582	-	7.562	7.591	12,346	7.5864	-0.64%
2010-01-07	0	7.860	7.700	-	7.860	7.890	11,000	86,760	7.8873	7.640	7.484	-	7.640	7.669	11,317	7.6663	-0.25%
2010-01-06	0	7.880	7.700	-	7.810	7.890	39,000	306,040	7.8472	7.659	7.484	-	7.591	7.669	40,124	7.6274	0.25%
2010-01-05	0	7.860	7.760	-	7.860	7.860	2,000	15,720	7.8600	7.640	7.543	-	7.640	7.640	2,058	7.6398	3.42%
2010-01-04	0	7.600	7.600	-	7.600	7.600	6,500	49,400	7.6000	7.387	7.387	-	7.387	7.387	6,687	7.3871	0.80%
2009-12-31	0	7.540	6.670	7.700	7.540	7.540	1,000	7,540	7.5400	7.329	6.483	7.484	7.329	7.329	1,029	7.3288	-1.69%
2009-12-30	0	7.670	7.580	-	7.700	7.700	15,000	115,500	7.7000	7.455	7.368	-	7.484	7.484	15,432	7.4843	-0.78%
2009-12-29	0	7.730	7.730	-	-	-	0	0	-	7.513	7.513	-	-	-	0	-	0.00%
2009-12-28	0	7.730	7.730	-	-	-	0	0	-	7.513	7.513	-	-	-	0	-	1.05%
2009-12-24	0	7.650	7.500	-	-	-	0	0	-	7.436	7.290	-	-	-	0	-	0.00%
2009-12-23	0	7.650	-	-	-	-	0	0	-	7.436	-	-	-	-	0	-	0.00%
2009-12-22	0	7.650	-	-	-	-	0	0	-	7.436	-	-	-	-	0	-	0.00%
2009-12-21	0	7.650	-	-	7.680	7.680	3,000	23,040	7.6800	7.436	-	-	7.465	7.465	3,086	7.4649	-0.91%
2009-12-18	0	7.720	7.720	7.770	7.690	7.690	39,500	303,755	7.6900	7.504	7.504	7.552	7.475	7.475	40,638	7.4746	0.00%
2009-12-17	0	7.720	-	-	7.770	7.770	23,000	178,710	7.7700	7.504	-	-	7.552	7.552	23,663	7.5523	-0.39%
2009-12-16	0	7.750	-	-	7.730	7.730	1,500	11,595	7.7300	7.533	-	-	7.513	7.513	1,543	7.5135	0.39%
2009-12-15	0	7.720	-	-	7.750	7.750	54,500	422,375	7.7500	7.504	-	-	7.533	7.533	56,071	7.5329	-1.78%
2009-12-14	0	7.860	-	-	7.800	7.860	23,000	180,000	7.8261	7.640	-	-	7.582	7.640	23,663	7.6069	1.84%
2009-12-11	0	7.780	7.740	-	7.770	7.770	4,500	34,965	7.7700	7.502	7.463	-	7.492	7.492	4,667	7.4922	0.39%
2009-12-10	0	7.750	-	7.780	7.750	7.760	8,000	62,005	7.7506	7.473	-	7.502	7.473	7.483	8,297	7.4735	-0.90%
2009-12-09	0	7.820	7.780	7.850	7.810	7.870	30,000	234,560	7.8187	7.540	7.502	7.569	7.531	7.589	31,113	7.5391	-0.38%
2009-12-08	0	7.850	-	-	7.850	7.860	57,000	447,520	7.8512	7.569	-	-	7.569	7.579	59,114	7.5705	0.64%
2009-12-07	0	7.800	7.650	7.990	7.800	7.810	1,500	11,710	7.8067	7.521	7.376	7.704	7.521	7.531	1,556	7.5275	-0.89%
2009-12-04	0	7.870	7.860	7.900	7.850	7.900	23,000	180,950	7.8674	7.589	7.579	7.618	7.569	7.618	23,853	7.5861	-0.51%
2009-12-03	0	7.910	7.640	-	7.830	7.900	107,500	843,205	7.8438	7.627	7.367	-	7.550	7.618	111,486	7.5633	2.06%
2009-12-02	0	7.750	7.210	7.750	7.730	7.750	75,000	580,250	7.7367	7.473	6.952	7.473	7.454	7.473	77,781	7.4600	1.44%
2009-12-01	0	7.640	7.520	-	7.640	7.680	3,000	23,005	7.6683	7.367	7.251	-	7.367	7.405	3,111	7.3941	0.53%
2009-11-30	0	7.600	7.110	-	7.580	7.590	1,500	11,380	7.5867	7.328	6.856	-	7.309	7.319	1,556	7.3154	3.83%
2009-11-27	0	7.320	7.200	-	7.300	7.450	108,500	801,705	7.3890	7.058	6.943	-	7.039	7.184	112,524	7.1248	-2.40%
2009-11-26	0	7.500	7.470	7.590	7.460	7.500	14,000	104,655	7.4754	7.232	7.203	7.319	7.193	7.232	14,519	7.2081	1.35%
2009-11-25	0	7.400	7.200	-	7.350	7.400	7,000	51,630	7.3757	7.135	6.943	-	7.087	7.135	7,260	7.1120	1.37%
2009-11-24	0	7.300	7.270	7.290	7.300	7.320	2,000	14,620	7.3100	7.039	7.010	7.029	7.039	7.058	2,074	7.0486	-3.05%
2009-11-23	0	7.530	7.200	-	7.330	7.530	21,000	157,655	7.5074	7.261	6.943	-	7.068	7.261	21,779	7.2389	2.31%
2009-11-20	0	7.360	7.100	-	7.330	7.360	75,000	550,630	7.3417	7.097	6.846	-	7.068	7.097	77,781	7.0792	0.27%
2009-11-19	0	7.340	7.150	7.340	7.340	7.400	30,000	221,580	7.3860	7.078	6.894	7.078	7.078	7.135	31,113	7.1219	-1.08%
2009-11-18	0	7.420	-	7.550	7.420	7.480	102,000	760,350	7.4544	7.155	-	7.280	7.155	7.213	105,783	7.1879	-1.46%
2009-11-17	0	7.530	-	-	7.450	7.500	8,000	59,775	7.4719	7.261	-	-	7.184	7.232	8,297	7.2047	-0.26%
2009-11-16	0	7.550	7.450	7.550	7.530	7.570	23,000	173,580	7.5470	7.280	7.184	7.280	7.261	7.299	23,853	7.2771	0.67%
2009-11-13	0	7.500	7.500	-	7.500	7.600	4,000	30,180	7.5450	7.232	7.232	-	7.232	7.328	4,148	7.2752	-0.53%
2009-11-12	0	7.540	-	-	7.570	7.620	27,000	204,740	7.5830	7.270	-	-	7.299	7.348	28,001	7.3118	-1.31%
2009-11-11	0	7.640	-	-	7.640	7.640	3,500	26,740	7.6400	7.367	-	-	7.367	7.367	3,630	7.3668	0.26%
2009-11-10	0	7.620	7.550	-	7.640	7.640	500	3,820	7.6400	7.348	7.280	-	7.367	7.367	519	7.3668	0.93%
2009-11-09	0	7.550	7.530	-	7.530	7.530	7,500	56,475	7.5300	7.280	7.261	-	7.261	7.261	7,778	7.2607	0.13%
2009-11-06	0	7.540	-	-	7.540	7.590	72,000	543,780	7.5525	7.270	-	-	7.270	7.319	74,670	7.2824	-0.53%
2009-11-05	0	7.580	-	-	7.570	7.580	21,000	159,170	7.5795	7.309	-	-	7.299	7.309	21,779	7.3085	-0.79%
2009-11-04	0	7.640	-	-	-	-	0	0	-	7.367	-	-	-	-	0	-	0.00%
2009-11-03	0	7.640	7.560	7.640	7.880	7.880	2,000	15,760	7.8800	7.367	7.290	7.367	7.598	7.598	2,074	7.5982	-0.52%
2009-11-02	0	7.680	-	-	-	-	0	0	-	7.405	-	-	-	-	0	-	0.00%
2009-10-30	0	7.680	7.650	7.690	7.680	7.680	6,000	46,080	7.6800	7.405	7.376	7.415	7.405	7.405	6,223	7.4054	0.92%
2009-10-29	0	7.610	-	-	7.570	7.610	7,000	53,120	7.5886	7.338	-	-	7.299	7.338	7,260	7.3172	-0.13%
2009-10-28	0	7.620	-	-	7.620	7.620	28,000	213,360	7.6200	7.348	-	-	7.348	7.348	29,038	7.3475	-0.26%
2009-10-27	0	7.640	7.550	-	7.620	7.640	43,000	328,400	7.6372	7.367	7.280	-	7.348	7.367	44,595	7.3641	-1.29%
2009-10-23	0	7.740	7.700	7.740	-	-	0	0	-	7.463	7.425	7.463	-	-	0	-	-0.64%
2009-10-22	0	7.790	7.670	7.800	-	-	0	0	-	7.511	7.396	7.521	-	-	0	-	-1.14%
2009-10-21	0	7.880	7.870	-	-	-	0	0	-	7.598	7.589	-	-	-	0	-	0.00%
2009-10-20	0	7.880	7.760	-	7.880	7.880	37,000	291,560	7.8800	7.598	7.483	-	7.598	7.598	38,372	7.5982	0.64%
2009-10-19	0	7.830	7.700	-	7.680	7.920	17,500	136,360	7.7920	7.550	7.425	-	7.405	7.637	18,149	7.5134	0.51%
2009-10-16	0	7.790	7.750	-	7.810	7.830	13,500	105,535	7.8174	7.511	7.473	-	7.531	7.550	14,001	7.5379	-1.64%
2009-10-15	0	7.920	7.910	-	7.920	7.930	58,000	459,930	7.9298	7.637	7.627	-	7.637	7.646	60,151	7.6463	0.76%
2009-10-14	0	7.860	7.700	-	7.810	7.860	11,500	90,165	7.8404	7.579	7.425	-	7.531	7.579	11,926	7.5601	0.13%
2009-10-13	0	7.850	-	-	7.790	7.890	113,000	881,300	7.7991	7.569	-	-	7.511	7.608	117,190	7.5202	0.77%
2009-10-12	0	7.790	-	7.850	7.790	7.810	16,000	124,800	7.8000	7.511	-	7.569	7.511	7.531	16,593	7.5211	-1.02%
2009-10-09	0	7.870	7.870	-	7.800	7.860	19,500	152,400	7.8154	7.589	7.589	-	7.521	7.579	20,223	7.5359	-0.51%
2009-10-08	0	7.910	7.780	-	7.840	7.870	21,000	165,130	7.8633	7.627	7.502	-	7.560	7.589	21,779	7.5822	1.02%
2009-10-07	0	7.830	7.820	-	7.790	7.790	3,500	27,265	7.7900	7.550	7.540	-	7.511	7.511	3,630	7.5114	2.49%
2009-10-06	0	7.640	7.640	-	-	-	0	0	-	7.367	7.367	-	-	-	0	-	0.66%
2009-10-05	0	7.590	7.550	-	7.590	7.600	21,000	159,590	7.5995	7.319	7.280	-	7.319	7.328	21,779	7.3278	-0.78%
2009-10-02	0	7.650	7.600	-	7.650	7.670	19,500	149,255	7.6541	7.376	7.328	-	7.376	7.396	20,223	7.3804	-3.29%
2009-09-30	0	7.910	-	-	-	-	0	0	-	7.627	-	-	-	-	0	-	0.13%
2009-09-29	0	7.900	7.780	-	7.880	7.910	21,000	165,510	7.8814	7.618	7.502	-	7.598	7.627	21,779	7.5996	0.13%
2009-09-28	0	7.890	7.860	8.040	7.870	8.000	489,000	3,850,665	7.8746	7.608	7.579	7.753	7.589	7.714	507,134	7.5930	-1.38%
2009-09-25	0	8.000	7.940	8.080	8.000	8.090	1,500	12,045	8.0300	7.714	7.656	7.791	7.714	7.801	1,556	7.7429	-1.36%
2009-09-24	0	8.110	8.040	-	8.090	8.170	478,500	3,894,675	8.1393	7.820	7.753	-	7.801	7.878	496,245	7.8483	1.25%
2009-09-23	0	8.010	-	-	8.010	8.010	2,000	16,020	8.0100	7.724	-	-	7.724	7.724	2,074	7.7236	0.25%
2009-09-22	0	7.990	-	-	7.990	7.990	5,000	39,950	7.9900	7.704	-	-	7.704	7.704	5,185	7.7043	0.25%
2009-09-21	0	7.970	-	-	7.970	8.050	18,500	148,485	8.0262	7.685	-	-	7.685	7.762	19,186	7.7392	-0.50%
2009-09-18	0	8.010	7.930	8.080	7.940	8.010	141,500	1,128,840	7.9777	7.724	7.646	7.791	7.656	7.724	146,747	7.6924	-0.50%
2009-09-17	0	8.050	8.000	8.200	7.960	8.060	4,500	36,040	8.0089	7.762	7.714	7.907	7.675	7.772	4,667	7.7225	0.63%
2009-09-16	0	8.000	8.000	8.200	-	-	0	0	-	7.714	7.714	7.907	-	-	0	-	0.50%
2009-09-15	0	7.960	-	-	7.960	7.960	3,000	23,880	7.9600	7.675	-	-	7.675	7.675	3,111	7.6754	-1.12%
2009-09-14	0	8.050	8.010	8.200	8.050	8.050	5,000	40,250	8.0500	7.762	7.724	7.907	7.762	7.762	5,185	7.7622	-0.98%
2009-09-11	0	8.130	8.080	8.200	8.110	8.170	5,500	44,785	8.1427	7.839	7.791	7.907	7.820	7.878	5,704	7.8516	0.62%
2009-09-10	0	8.080	-	-	8.080	8.140	104,000	843,370	8.1093	7.791	-	-	7.791	7.849	107,857	7.8194	2.28%
2009-09-09	0	7.900	-	-	7.900	7.910	52,500	414,775	7.9005	7.618	-	-	7.618	7.627	54,447	7.6180	-1.13%
2009-09-08	0	7.990	7.990	-	7.910	8.000	53,500	424,365	7.9321	7.704	7.704	-	7.627	7.714	55,484	7.6484	1.14%
2009-09-07	0	7.900	-	-	7.890	7.890	6,500	51,285	7.8900	7.618	-	-	7.608	7.608	6,741	7.6079	0.38%
2009-09-04	0	7.870	7.860	-	7.860	7.900	23,000	181,230	7.8796	7.589	7.579	-	7.579	7.618	23,853	7.5978	-1.01%
2009-09-03	0	7.950	7.830	-	7.940	7.950	123,000	977,250	7.9451	7.666	7.550	-	7.656	7.666	127,561	7.6610	-0.13%
2009-09-02	0	7.960	7.850	8.010	7.930	8.010	189,000	1,505,100	7.9635	7.675	7.569	7.724	7.646	7.724	196,009	7.6787	-1.24%
2009-09-01	0	8.060	8.020	8.090	8.060	8.130	66,000	532,245	8.0643	7.772	7.733	7.801	7.772	7.839	68,448	7.7760	0.37%
2009-08-31	0	8.030	8.030	-	8.030	8.150	283,000	2,291,150	8.0959	7.743	7.743	-	7.743	7.859	293,495	7.8064	-0.25%
2009-08-28	0	8.050	7.700	8.050	8.010	8.060	19,000	153,080	8.0568	7.762	7.425	7.762	7.724	7.772	19,705	7.7687	0.00%
2009-08-27	0	8.050	7.950	8.050	7.980	8.050	84,000	673,530	8.0182	7.762	7.666	7.762	7.695	7.762	87,115	7.7315	-0.49%
2009-08-26	0	8.090	7.700	-	8.080	8.090	6,000	48,530	8.0883	7.801	7.425	-	7.791	7.801	6,223	7.7991	0.75%
2009-08-25	0	8.030	7.960	-	7.980	8.040	73,000	583,320	7.9907	7.743	7.675	-	7.695	7.753	75,707	7.7050	0.50%
2009-08-24	0	7.990	7.940	8.010	7.990	8.010	90,000	720,300	8.0033	7.704	7.656	7.724	7.704	7.724	93,338	7.7172	1.14%
2009-08-21	0	7.900	7.870	8.000	7.850	7.890	5,500	43,375	7.8864	7.618	7.589	7.714	7.569	7.608	5,704	7.6044	0.00%
2009-08-20	0	7.900	7.820	-	7.850	7.850	500	3,925	7.8500	7.618	7.540	-	7.569	7.569	519	7.5693	1.80%
2009-08-19	0	7.760	7.730	7.760	7.800	7.820	21,000	164,100	7.8143	7.483	7.454	7.483	7.521	7.540	21,779	7.5349	-0.26%
2009-08-18	0	7.780	7.780	-	7.780	7.780	10,500	81,690	7.7800	7.502	7.502	-	7.502	7.502	10,889	7.5018	-0.13%
2009-08-17	0	7.790	-	-	7.810	7.810	3,000	23,430	7.8100	7.511	-	-	7.531	7.531	3,111	7.5307	-2.26%
2009-08-14	0	7.970	-	-	7.900	7.960	34,000	269,740	7.9335	7.685	-	-	7.618	7.675	35,261	7.6498	1.66%
2009-08-13	0	7.840	-	7.900	-	-	0	0	-	7.560	-	7.618	-	-	0	-	0.90%
2009-08-12	0	7.770	-	-	7.770	7.850	8,000	62,320	7.7900	7.492	-	-	7.492	7.569	8,297	7.5114	-0.89%
2009-08-11	0	7.840	-	-	7.810	7.810	2,000	15,620	7.8100	7.560	-	-	7.531	7.531	2,074	7.5307	0.51%
2009-08-10	0	7.800	7.780	7.800	7.780	7.810	17,000	132,670	7.8041	7.521	7.502	7.521	7.502	7.531	17,630	7.5251	0.26%
2009-08-07	0	7.780	-	8.000	7.780	7.780	6,000	46,680	7.7800	7.502	-	7.714	7.502	7.502	6,223	7.5018	-1.27%
2009-08-06	0	7.880	7.750	8.000	7.800	7.880	21,000	164,680	7.8419	7.598	7.473	7.714	7.521	7.598	21,779	7.5615	1.03%
2009-08-05	0	7.800	7.790	7.820	7.800	7.880	18,000	140,515	7.8064	7.521	7.511	7.540	7.521	7.598	18,668	7.5273	-1.02%
2009-08-04	0	7.880	7.850	7.880	7.880	7.920	51,000	402,940	7.9008	7.598	7.569	7.598	7.598	7.637	52,891	7.6183	0.13%
2009-08-03	0	7.870	-	7.950	7.870	7.890	24,000	188,970	7.8738	7.589	-	7.666	7.589	7.608	24,890	7.5922	1.55%
2009-07-31	0	7.750	7.750	7.770	7.740	7.770	17,500	135,815	7.7609	7.473	7.473	7.492	7.463	7.492	18,149	7.4833	0.91%
2009-07-30	0	7.680	7.680	7.710	7.640	7.680	9,000	68,800	7.6444	7.405	7.405	7.434	7.367	7.405	9,334	7.3711	0.52%
2009-07-29	0	7.640	7.640	7.670	-	-	0	0	-	7.367	7.367	7.396	-	-	0	-	0.13%
2009-07-28	0	7.630	7.500	7.660	-	-	0	0	-	7.357	7.232	7.386	-	-	0	-	0.00%
2009-07-27	0	7.630	7.610	7.640	7.630	7.690	60,000	460,200	7.6700	7.357	7.338	7.367	7.357	7.415	62,225	7.3957	0.39%
2009-07-24	0	7.600	7.580	7.610	7.570	7.600	32,500	246,250	7.5769	7.328	7.309	7.338	7.299	7.328	33,705	7.3060	0.80%
2009-07-23	0	7.540	7.500	7.540	7.550	7.580	194,000	1,465,640	7.5548	7.270	7.232	7.270	7.280	7.309	201,194	7.2847	0.27%
2009-07-22	0	7.520	-	7.640	7.510	7.520	70,000	526,360	7.5194	7.251	-	7.367	7.241	7.251	72,596	7.2506	0.80%
2009-07-21	0	7.460	-	-	7.400	7.460	31,500	233,970	7.4276	7.193	-	-	7.135	7.193	32,668	7.1620	1.22%
2009-07-20	0	7.370	-	-	7.280	7.370	17,500	128,755	7.3574	7.106	-	-	7.020	7.106	18,149	7.0943	0.82%
2009-07-17	0	7.310	7.310	7.340	-	-	0	0	-	7.049	7.049	7.078	-	-	0	-	0.55%
2009-07-16	0	7.270	7.240	-	7.270	7.340	9,500	69,205	7.2847	7.010	6.981	-	7.010	7.078	9,852	7.0243	0.28%
2009-07-15	0	7.250	7.240	-	7.250	7.280	23,000	167,160	7.2678	6.991	6.981	-	6.991	7.020	23,853	7.0079	-0.14%
2009-07-14	0	7.260	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.41%
2009-07-13	0	7.230	7.180	-	7.280	7.280	500	3,640	7.2800	6.971	6.923	-	7.020	7.020	519	7.0197	-0.96%
2009-07-10	0	7.300	7.270	7.310	7.310	7.310	7,000	51,170	7.3100	7.039	7.010	7.049	7.049	7.049	7,260	7.0486	-0.68%
2009-07-09	0	7.350	7.330	7.360	7.350	7.350	1,000	7,350	7.3500	7.087	7.068	7.097	7.087	7.087	1,037	7.0872	0.14%
2009-07-08	0	7.340	-	7.400	7.310	7.390	31,500	230,465	7.3163	7.078	-	7.135	7.049	7.126	32,668	7.0547	-1.21%
2009-07-07	0	7.430	7.390	-	-	-	0	0	-	7.164	7.126	-	-	-	0	-	0.00%
2009-07-06	0	7.430	7.400	-	7.430	7.500	6,000	44,740	7.4567	7.164	7.135	-	7.164	7.232	6,223	7.1900	-0.40%
2009-07-03	0	7.460	-	-	-	-	0	0	-	7.193	-	-	-	-	0	-	0.00%
2009-07-02	0	7.460	7.430	7.460	7.500	7.510	8,000	60,050	7.5063	7.193	7.164	7.193	7.232	7.241	8,297	7.2378	-1.58%
2009-06-30	0	7.580	7.520	-	7.550	7.590	21,000	158,590	7.5519	7.309	7.251	-	7.280	7.319	21,779	7.2819	0.80%
2009-06-29	0	7.520	-	-	7.520	7.520	500	3,760	7.5200	7.251	-	-	7.251	7.251	519	7.2511	-0.53%
2009-06-26	0	7.560	7.550	7.590	-	-	0	0	-	7.290	7.280	7.319	-	-	0	-	1.61%
2009-06-25	0	7.440	-	-	-	-	0	0	-	7.174	-	-	-	-	0	-	0.81%
2009-06-24	0	7.380	-	-	-	-	0	0	-	7.116	-	-	-	-	0	-	-0.14%
2009-06-23	0	7.390	-	-	7.340	7.380	10,000	73,520	7.3520	7.126	-	-	7.078	7.116	10,371	7.0891	-0.67%
2009-06-22	0	7.440	-	-	-	-	0	0	-	7.174	-	-	-	-	0	-	0.40%
2009-06-19	0	7.410	-	-	7.400	7.410	22,000	162,995	7.4089	7.145	-	-	7.135	7.145	22,816	7.1439	-0.40%
2009-06-18	0	7.440	-	-	7.410	7.440	21,500	159,510	7.4191	7.174	-	-	7.145	7.174	22,297	7.1538	-0.27%
2009-06-17	0	7.460	-	-	-	-	0	0	-	7.193	-	-	-	-	0	-	-0.13%
2009-06-16	0	7.470	-	-	-	-	0	0	-	7.203	-	-	-	-	0	-	-0.27%
2009-06-15	0	7.490	-	-	-	-	0	0	-	7.222	-	-	-	-	0	-	-1.19%
2009-06-12	0	7.580	-	-	7.560	7.580	27,500	208,070	7.5662	7.309	-	-	7.290	7.309	28,520	7.2956	0.80%
2009-06-11	0	7.520	-	-	7.490	7.520	62,500	469,925	7.5188	7.251	-	-	7.222	7.251	64,818	7.2499	-0.13%
2009-06-10	0	7.530	-	-	7.490	7.550	3,000	22,620	7.5400	7.261	-	-	7.222	7.280	3,111	7.2704	2.73%
2009-06-09	0	7.330	-	-	7.330	7.330	4,000	29,320	7.3300	7.068	-	-	7.068	7.068	4,148	7.0679	0.41%
2009-06-08	0	7.300	-	-	7.350	7.350	20,000	147,000	7.3500	7.039	-	-	7.087	7.087	20,742	7.0872	-1.35%
2009-06-05	0	7.400	7.400	-	7.400	7.400	20,000	148,000	7.4000	7.135	7.135	-	7.135	7.135	20,742	7.1354	-0.54%
2009-06-04	0	7.440	-	-	7.440	7.440	3,000	22,320	7.4400	7.174	-	-	7.174	7.174	3,111	7.1740	0.13%
2009-06-03	0	7.430	-	-	7.430	7.500	155,000	1,159,800	7.4826	7.164	-	-	7.164	7.232	160,748	7.2150	0.41%
2009-06-02	0	7.400	7.250	-	7.460	7.500	37,500	279,810	7.4616	7.135	6.991	-	7.193	7.232	38,891	7.1948	-2.12%
2009-06-01	0	7.560	-	-	-	-	0	0	-	7.290	-	-	-	-	0	-	4.13%
2009-05-29	0	7.260	7.260	7.290	7.240	7.260	23,000	166,730	7.2491	7.000	7.000	7.029	6.981	7.000	23,853	6.9899	-1.09%
2009-05-27	0	7.340	7.180	7.390	-	-	0	0	-	7.078	6.923	7.126	-	-	0	-	1.24%
2009-05-26	0	7.250	7.250	7.280	-	-	0	0	-	6.991	6.991	7.020	-	-	0	-	0.14%
2009-05-25	0	7.240	7.210	7.250	-	-	0	0	-	6.981	6.952	6.991	-	-	0	-	-0.41%
2009-05-22	0	7.270	7.270	7.300	-	-	0	0	-	7.010	7.010	7.039	-	-	0	-	0.00%
2009-05-21	0	7.270	7.270	7.290	-	-	0	0	-	7.010	7.010	7.029	-	-	0	-	0.55%
2009-05-20	0	7.230	7.050	7.400	-	-	0	0	-	6.971	6.798	7.135	-	-	0	-	1.40%
2009-05-19	0	7.130	-	-	7.100	7.140	2,000	14,240	7.1200	6.875	-	-	6.846	6.885	2,074	6.8654	-0.14%
2009-05-18	0	7.140	6.900	7.340	-	-	0	0	-	6.885	6.653	7.078	-	-	0	-	-0.83%
2009-05-15	0	7.200	7.180	7.210	7.150	7.200	10,000	71,600	7.1600	6.943	6.923	6.952	6.894	6.943	10,371	6.9040	1.69%
2009-05-14	0	7.080	7.050	7.080	-	-	0	0	-	6.827	6.798	6.827	-	-	0	-	-1.12%
2009-05-13	0	7.160	7.160	7.190	7.150	7.150	300,000	2,145,000	7.1500	6.904	6.904	6.933	6.894	6.894	311,125	6.8943	0.28%
2009-05-12	0	7.140	7.110	7.140	7.090	7.150	400,000	2,843,600	7.1090	6.885	6.856	6.885	6.836	6.894	414,833	6.8548	0.42%
2009-05-11	0	7.110	7.070	7.120	7.090	7.130	56,000	397,850	7.1045	6.856	6.817	6.865	6.836	6.875	58,077	6.8504	0.99%
2009-05-08	0	7.040	7.040	7.070	6.970	7.040	5,500	38,370	6.9764	6.788	6.788	6.817	6.721	6.788	5,704	6.7269	1.15%
2009-05-07	0	6.960	6.960	7.000	6.920	7.090	591,500	4,190,105	7.0839	6.711	6.711	6.750	6.673	6.836	613,435	6.8306	-2.25%
2009-05-06	0	7.120	7.120	-	7.070	7.120	164,000	1,161,780	7.0840	6.865	6.865	-	6.817	6.865	170,082	6.8307	1.71%
2009-05-05	0	7.000	6.880	-	7.000	7.010	21,500	150,530	7.0014	6.750	6.634	-	6.750	6.759	22,297	6.7510	2.49%
2009-05-04	0	6.830	6.770	6.880	6.820	6.830	14,500	98,990	6.8269	6.586	6.528	6.634	6.576	6.586	15,038	6.5828	0.59%
2009-04-30	0	6.790	6.790	6.830	6.760	6.760	12,000	81,120	6.7600	6.547	6.547	6.586	6.518	6.518	12,445	6.5183	1.34%
2009-04-29	0	6.700	6.700	6.730	6.660	6.660	3,000	19,980	6.6600	6.460	6.460	6.489	6.422	6.422	3,111	6.4219	1.52%
2009-04-28	0	6.600	6.600	6.630	6.600	6.770	13,500	91,140	6.7511	6.364	6.364	6.393	6.364	6.528	14,001	6.5097	-1.64%
2009-04-27	0	6.710	-	-	-	-	0	0	-	6.470	-	-	-	-	0	-	0.00%
2009-04-24	0	6.710	6.690	6.720	6.710	6.710	1,000	6,710	6.7100	6.470	6.451	6.480	6.470	6.470	1,037	6.4701	0.60%
2009-04-23	0	6.670	-	6.690	-	-	0	0	-	6.431	-	6.451	-	-	0	-	0.76%
2009-04-22	0	6.620	6.590	-	6.620	6.620	60,000	397,200	6.6200	6.383	6.354	-	6.383	6.383	62,225	6.3833	0.15%
2009-04-21	0	6.610	6.400	6.840	6.520	6.520	1,500	9,780	6.5200	6.374	6.171	6.595	6.287	6.287	1,556	6.2869	-0.90%
2009-04-20	0	6.670	6.620	-	-	-	0	0	-	6.431	6.383	-	-	-	0	-	0.91%
2009-04-17	0	6.610	6.610	-	-	-	0	0	-	6.374	6.374	-	-	-	0	-	0.15%
2009-04-16	0	6.600	-	-	6.670	6.670	18,000	120,060	6.6700	6.364	-	-	6.431	6.431	18,668	6.4315	-0.30%
2009-04-15	0	6.620	-	-	6.590	6.590	6,000	39,540	6.5900	6.383	-	-	6.354	6.354	6,223	6.3544	0.15%
2009-04-14	0	6.610	-	-	6.610	6.620	64,000	423,640	6.6194	6.374	-	-	6.374	6.383	66,373	6.3827	1.07%
2009-04-09	0	6.540	-	6.800	6.540	6.540	11,000	71,940	6.5400	6.306	-	6.557	6.306	6.306	11,408	6.3061	2.51%
2009-04-08	0	6.380	-	6.800	6.380	6.380	15,000	95,700	6.3800	6.152	-	6.557	6.152	6.152	15,556	6.1519	-1.54%
2009-04-07	0	6.480	-	6.800	6.480	6.480	2,000	12,960	6.4800	6.248	-	6.557	6.248	6.248	2,074	6.2483	0.00%
2009-04-06	0	6.480	-	6.800	6.570	6.570	3,000	19,710	6.5700	6.248	-	6.557	6.335	6.335	3,111	6.3351	-0.77%
2009-04-03	0	6.530	-	6.800	-	-	0	0	-	6.297	-	6.557	-	-	0	-	0.00%
2009-04-02	0	6.530	6.450	-	6.500	6.510	69,000	449,165	6.5096	6.297	6.219	-	6.268	6.277	71,559	6.2769	4.31%
2009-04-01	0	6.260	6.190	-	6.260	6.300	4,000	25,080	6.2700	6.036	5.969	-	6.036	6.075	4,148	6.0458	0.64%
2009-03-31	0	6.220	6.090	6.450	6.140	6.230	17,500	108,635	6.2077	5.998	5.872	6.219	5.920	6.007	18,149	5.9857	-2.05%
2009-03-30	0	6.350	-	-	6.380	6.480	278,500	1,795,510	6.4471	6.123	-	-	6.152	6.248	288,828	6.2165	-3.64%
2009-03-27	0	6.590	6.430	-	6.570	6.590	190,000	1,250,550	6.5818	6.354	6.200	-	6.335	6.354	197,046	6.3465	-0.75%
2009-03-26	0	6.640	6.550	-	6.550	6.660	127,000	841,680	6.6274	6.403	6.316	-	6.316	6.422	131,710	6.3904	2.79%
2009-03-25	0	6.460	-	-	6.450	6.460	5,500	35,490	6.4527	6.229	-	-	6.219	6.229	5,704	6.2220	0.94%
2009-03-24	0	6.400	-	-	6.400	6.410	2,000	12,810	6.4050	6.171	-	-	6.171	6.181	2,074	6.1760	-0.62%
2009-03-23	0	6.440	-	-	6.310	6.420	11,500	73,775	6.4152	6.210	-	-	6.084	6.190	11,926	6.1858	2.88%
2009-03-20	0	6.260	-	-	6.260	6.260	150,000	939,000	6.2600	6.036	-	-	6.036	6.036	155,563	6.0362	1.46%
2009-03-19	0	6.170	-	-	6.130	6.160	25,500	156,915	6.1535	5.949	-	-	5.911	5.940	26,446	5.9335	2.49%
2009-03-18	0	6.020	5.780	6.130	6.020	6.020	1,000	6,020	6.0200	5.805	5.573	5.911	5.805	5.805	1,037	5.8047	1.86%
2009-03-17	0	5.910	5.670	-	5.900	5.930	200,000	1,181,300	5.9065	5.699	5.467	-	5.689	5.718	207,417	5.6953	-0.51%
2009-03-16	0	5.940	5.800	-	5.870	5.890	3,000	17,660	5.8867	5.728	5.593	-	5.660	5.679	3,111	5.6762	3.48%
2009-03-13	0	5.740	5.600	-	5.700	5.730	3,000	17,165	5.7217	5.535	5.400	-	5.496	5.525	3,111	5.5171	2.50%
2009-03-12	0	5.600	5.520	-	5.600	5.680	103,000	581,880	5.6493	5.400	5.323	-	5.400	5.477	106,820	5.4473	-1.23%
2009-03-11	0	5.670	-	-	5.670	5.710	211,000	1,202,705	5.7000	5.467	-	-	5.467	5.506	218,825	5.4962	2.53%
2009-03-10	0	5.530	5.470	5.750	5.530	5.530	1,000	5,530	5.5300	5.332	5.274	5.544	5.332	5.332	1,037	5.3323	-0.90%
2009-03-09	0	5.580	5.570	-	5.580	5.580	5,000	27,900	5.5800	5.380	5.371	-	5.380	5.380	5,185	5.3805	-2.62%
2009-03-06	0	5.730	5.600	-	5.720	5.730	11,000	62,930	5.7209	5.525	5.400	-	5.515	5.525	11,408	5.5163	-0.87%
2009-03-05	0	5.780	-	-	-	-	0	0	-	5.573	-	-	-	-	0	-	0.35%
2009-03-04	0	5.760	5.740	-	5.760	5.760	2,000	11,520	5.7600	5.554	5.535	-	5.554	5.554	2,074	5.5540	0.00%
2009-03-03	0	5.760	5.760	-	5.760	5.780	6,500	37,480	5.7662	5.554	5.554	-	5.554	5.573	6,741	5.5600	-0.69%
2009-03-02	0	5.800	5.770	-	5.800	5.800	2,000	11,600	5.8000	5.593	5.564	-	5.593	5.593	2,074	5.5926	-2.68%
2009-02-27	0	5.960	5.650	-	-	-	0	0	-	5.747	5.448	-	-	-	0	-	0.85%
2009-02-26	0	5.910	-	-	5.920	5.930	11,500	68,180	5.9287	5.699	-	-	5.708	5.718	11,926	5.7167	-1.01%
2009-02-25	0	5.970	-	-	5.940	5.950	4,500	26,750	5.9444	5.757	-	-	5.728	5.737	4,667	5.7319	0.51%
2009-02-24	0	5.940	5.800	-	5.860	5.940	181,500	1,064,760	5.8664	5.728	5.593	-	5.650	5.728	188,231	5.6567	-3.26%
2009-02-23	0	6.140	5.980	-	6.090	6.150	8,500	52,165	6.1371	5.920	5.766	-	5.872	5.930	8,815	5.9176	0.99%
2009-02-20	0	6.080	6.010	-	6.090	6.200	296,000	1,808,440	6.1096	5.863	5.795	-	5.872	5.978	306,977	5.8911	-2.72%
2009-02-19	0	6.250	5.980	6.250	6.230	6.250	22,000	137,460	6.2482	6.027	5.766	6.027	6.007	6.027	22,816	6.0248	-1.26%
2009-02-18	0	6.330	6.200	-	6.290	6.330	77,000	484,730	6.2952	6.104	5.978	-	6.065	6.104	79,855	6.0701	-0.78%
2009-02-17	0	6.380	6.260	-	6.370	6.390	21,000	133,890	6.3757	6.152	6.036	-	6.142	6.162	21,779	6.1477	-1.69%
2009-02-16	0	6.490	6.350	-	6.480	6.490	410,000	2,657,900	6.4827	6.258	6.123	-	6.248	6.258	425,204	6.2509	-0.61%
2009-02-13	0	6.530	-	-	6.530	6.580	53,000	347,000	6.5472	6.297	-	-	6.297	6.345	54,965	6.3131	-0.31%
2009-02-12	0	6.550	6.500	-	6.530	6.560	42,500	277,780	6.5360	6.316	6.268	-	6.297	6.325	44,076	6.3023	-0.91%
2009-02-11	0	6.610	6.440	6.860	6.610	6.610	500	3,305	6.6100	6.374	6.210	6.615	6.374	6.374	519	6.3736	0.00%
2009-02-10	0	6.610	6.450	-	6.600	6.660	21,000	139,800	6.6571	6.374	6.219	-	6.364	6.422	21,779	6.4191	0.15%
2009-02-09	0	6.600	6.550	-	6.600	6.650	21,000	139,600	6.6476	6.364	6.316	-	6.364	6.412	21,779	6.4099	-2.51%
2009-02-06	0	6.770	6.740	-	6.770	6.780	901,000	6,104,770	6.7755	6.528	6.499	-	6.528	6.538	934,412	6.5333	-0.44%
2009-02-05	0	6.800	6.550	-	6.770	6.920	202,000	1,388,840	6.8754	6.557	6.316	-	6.528	6.673	209,491	6.6296	-0.15%
2009-02-04	0	6.810	-	-	-	-	0	0	-	6.566	-	-	-	-	0	-	1.64%
2009-02-03	0	6.700	6.500	-	6.770	6.830	20,500	138,815	6.7715	6.460	6.268	-	6.528	6.586	21,260	6.5293	-0.59%
2009-02-02	0	6.740	6.600	-	-	-	0	0	-	6.499	6.364	-	-	-	0	-	-2.03%
2009-01-30	0	6.880	6.650	-	-	-	0	0	-	6.634	6.412	-	-	-	0	-	-0.86%
2009-01-29	0	6.940	6.780	-	-	-	0	0	-	6.692	6.538	-	-	-	0	-	3.12%
2009-01-23	0	6.730	-	-	-	-	0	0	-	6.489	-	-	-	-	0	-	-2.60%
2009-01-22	0	6.910	6.750	-	-	-	0	0	-	6.663	6.509	-	-	-	0	-	1.92%
2009-01-21	0	6.780	-	-	-	-	0	0	-	6.538	-	-	-	-	0	-	-1.88%
2009-01-20	0	6.910	-	-	-	-	0	0	-	6.663	-	-	-	-	0	-	-1.71%
2009-01-19	0	7.030	-	-	-	-	0	0	-	6.779	-	-	-	-	0	-	0.00%
2009-01-16	0	7.030	-	-	7.030	7.030	5,500	38,665	7.0300	6.779	-	-	6.779	6.779	5,704	6.7786	1.15%
2009-01-15	0	6.950	-	-	-	-	0	0	-	6.701	-	-	-	-	0	-	-1.42%
2009-01-14	0	7.050	-	-	-	-	0	0	-	6.798	-	-	-	-	0	-	-0.42%
2009-01-13	0	7.080	-	-	-	-	0	0	-	6.827	-	-	-	-	0	-	-2.61%
2009-01-12	0	7.270	-	8.000	-	-	0	0	-	7.010	-	7.714	-	-	0	-	0.00%
2009-01-09	0	7.270	-	8.000	-	-	0	0	-	7.010	-	7.714	-	-	0	-	1.11%
2009-01-08	0	7.190	-	8.000	-	-	0	0	-	6.933	-	7.714	-	-	0	-	-1.78%
2009-01-07	0	7.320	-	8.000	7.320	7.390	1,500	11,050	7.3667	7.058	-	7.714	7.058	7.126	1,556	7.1033	0.41%
2009-01-06	0	7.290	-	8.000	-	-	0	0	-	7.029	-	7.714	-	-	0	-	-2.15%
2009-01-05	0	7.450	-	-	7.370	7.390	21,000	154,790	7.3710	7.184	-	-	7.106	7.126	21,779	7.1074	-1.19%
2009-01-02	0	7.540	-	-	7.360	7.540	20,500	154,480	7.5356	7.270	-	-	7.097	7.270	21,260	7.2662	0.67%
2008-12-31	0	7.490	-	7.500	7.490	7.490	3,000	22,470	7.4900	7.222	-	7.232	7.222	7.222	3,111	7.2222	1.77%
2008-12-30	0	7.360	-	7.500	7.400	7.400	2,000	14,800	7.4000	7.097	-	7.232	7.135	7.135	2,074	7.1354	1.38%
2008-12-29	0	7.260	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	2.40%
2008-12-24	0	7.090	-	-	-	-	0	0	-	6.836	-	-	-	-	0	-	-2.07%
2008-12-23	0	7.240	-	-	7.240	7.240	5,000	36,200	7.2400	6.981	-	-	6.981	6.981	5,185	6.9811	-0.55%
2008-12-22	0	7.280	-	-	7.200	7.280	10,500	75,640	7.2038	7.020	-	-	6.943	7.020	10,889	6.9462	1.25%
2008-12-19	0	7.190	-	-	7.190	7.280	20,000	145,000	7.2500	6.933	-	-	6.933	7.020	20,742	6.9908	-3.49%
2008-12-18	0	7.450	-	-	-	-	0	0	-	7.184	-	-	-	-	0	-	2.05%
2008-12-17	0	7.300	-	-	-	-	0	0	-	7.039	-	-	-	-	0	-	2.24%
2008-12-16	0	7.140	-	-	7.140	7.140	4,000	28,560	7.1400	6.885	-	-	6.885	6.885	4,148	6.8847	2.43%
2008-12-15	0	-	-	7.350	-	-	0	0	-	6.721	-	7.087	-	-	0	-	0.00%
2008-12-12	0	7.040	7.040	-	6.970	7.060	47,000	330,020	7.0217	6.721	6.721	-	6.654	6.740	49,230	6.7036	-0.71%
2008-12-11	0	7.090	-	-	7.000	7.130	5,000	35,130	7.0260	6.769	-	-	6.683	6.807	5,237	6.7077	0.28%
2008-12-10	0	7.070	-	-	-	-	0	0	-	6.750	-	-	-	-	0	-	2.76%
2008-12-09	0	6.880	-	-	-	-	0	0	-	6.568	-	-	-	-	0	-	0.73%
2008-12-08	0	6.830	6.830	-	6.830	6.830	8,500	58,055	6.8300	6.521	6.521	-	6.521	6.521	8,903	6.5206	2.55%
2008-12-05	0	6.660	-	-	-	-	0	0	-	6.358	-	-	-	-	0	-	0.00%
2008-12-04	0	6.660	-	-	-	-	0	0	-	6.358	-	-	-	-	0	-	-0.60%
2008-12-03	0	6.700	-	8.000	-	-	0	0	-	6.396	-	7.638	-	-	0	-	1.67%
2008-12-02	0	6.590	-	8.000	-	-	0	0	-	6.291	-	7.638	-	-	0	-	-3.51%
2008-12-01	0	6.830	-	8.000	6.830	6.830	12,000	81,960	6.8300	6.521	-	7.638	6.521	6.521	12,569	6.5206	-0.58%
2008-11-28	0	6.870	-	8.000	-	-	0	0	-	6.559	-	7.638	-	-	0	-	1.18%
2008-11-27	0	6.790	-	8.000	-	-	0	0	-	6.482	-	7.638	-	-	0	-	1.19%
2008-11-26	0	6.710	-	-	-	-	0	0	-	6.406	-	-	-	-	0	-	0.00%
2008-11-25	0	6.710	-	-	6.610	6.610	6,500	42,965	6.6100	6.406	-	-	6.311	6.311	6,808	6.3105	2.91%
2008-11-24	0	6.520	-	-	-	-	0	0	-	6.225	-	-	-	-	0	-	-1.06%
2008-11-21	0	6.590	6.320	-	6.430	6.620	836,500	5,463,930	6.5319	6.291	6.034	-	6.139	6.320	876,195	6.2360	3.62%
2008-11-20	0	6.360	6.400	-	6.440	6.440	11,000	70,840	6.4400	6.072	6.110	-	6.148	6.148	11,522	6.1482	-5.78%
2008-11-19	0	6.750	-	-	-	-	0	0	-	6.444	-	-	-	-	0	-	-0.44%
2008-11-18	0	6.780	-	-	-	-	0	0	-	6.473	-	-	-	-	0	-	-1.74%
2008-11-17	0	6.900	-	-	-	-	0	0	-	6.587	-	-	-	-	0	-	0.00%
2008-11-14	0	6.900	-	-	6.900	6.900	20,000	138,000	6.9000	6.587	-	-	6.587	6.587	20,949	6.5874	1.62%
2008-11-13	0	6.790	-	-	-	-	0	0	-	6.482	-	-	-	-	0	-	-4.77%
2008-11-12	0	7.130	-	-	7.130	7.130	1,000	7,130	7.1300	6.807	-	-	6.807	6.807	1,047	6.8070	0.56%
2008-11-11	0	7.090	-	-	7.160	7.160	5,500	39,380	7.1600	6.769	-	-	6.836	6.836	5,761	6.8356	-3.14%
2008-11-10	0	7.320	-	-	-	-	0	0	-	6.988	-	-	-	-	0	-	2.95%
2008-11-07	0	7.110	7.100	-	-	-	0	0	-	6.788	6.778	-	-	-	0	-	0.14%
2008-11-06	0	7.100	-	7.320	7.100	7.250	8,000	57,250	7.1563	6.778	-	6.988	6.778	6.922	8,380	6.8320	-4.70%
2008-11-05	0	7.450	-	-	7.450	7.450	2,500	18,625	7.4500	7.112	-	-	7.112	7.112	2,619	7.1125	3.62%
2008-11-04	0	7.190	-	-	7.190	7.210	905,500	6,523,595	7.2044	6.864	-	-	6.864	6.883	948,470	6.8780	1.41%
2008-11-03	0	7.090	-	7.160	7.040	7.140	902,000	6,423,730	7.1217	6.769	-	6.836	6.721	6.817	944,804	6.7990	1.58%
2008-10-31	0	6.980	-	-	7.140	7.140	11,000	78,540	7.1400	6.664	-	-	6.817	6.817	11,522	6.8165	-2.51%
2008-10-30	0	7.160	6.870	-	6.870	7.230	16,000	113,340	7.0838	6.836	6.559	-	6.559	6.902	16,759	6.7628	5.76%
2008-10-29	0	6.770	6.480	6.890	6.500	6.820	19,000	128,110	6.7426	6.463	6.186	6.578	6.206	6.511	19,902	6.4372	4.15%
2008-10-28	0	6.500	-	6.800	6.160	6.580	117,500	730,655	6.2183	6.206	-	6.492	5.881	6.282	123,076	5.9366	6.38%
2008-10-27	0	6.110	6.050	-	6.140	6.570	301,000	1,931,295	6.4163	5.833	5.776	-	5.862	6.272	315,284	6.1256	-6.00%
2008-10-24	0	6.500	-	-	6.500	6.670	44,000	292,385	6.6451	6.206	-	-	6.206	6.368	46,088	6.3441	-6.74%
2008-10-23	0	6.970	-	-	6.770	6.810	7,000	47,470	6.7814	6.654	-	-	6.463	6.501	7,332	6.4742	-1.13%
2008-10-22	0	7.050	6.830	-	7.100	7.160	39,000	279,180	7.1585	6.731	6.521	-	6.778	6.836	40,851	6.8342	-2.35%
2008-10-21	0	7.220	7.130	-	-	-	0	0	-	6.893	6.807	-	-	-	0	-	0.98%
2008-10-20	0	7.150	7.130	7.400	7.150	7.150	5,000	35,750	7.1500	6.826	6.807	7.065	6.826	6.826	5,237	6.8261	4.69%
2008-10-17	0	6.830	-	-	6.840	6.840	13,000	88,920	6.8400	6.521	-	-	6.530	6.530	13,617	6.5301	0.29%
2008-10-16	0	6.810	6.800	-	6.620	6.930	215,500	1,439,390	6.6793	6.501	6.492	-	6.320	6.616	225,726	6.3767	-6.46%
2008-10-15	0	7.280	7.000	-	7.320	7.320	7,500	54,900	7.3200	6.950	6.683	-	6.988	6.988	7,856	6.9884	-1.75%
2008-10-14	0	7.410	7.000	-	7.170	7.410	570,000	4,112,210	7.2144	7.074	6.683	-	6.845	7.074	597,049	6.8876	8.02%
2008-10-13	0	6.860	6.700	6.860	6.370	6.860	2,612,500	17,304,245	6.6236	6.549	6.396	6.549	6.081	6.549	2,736,474	6.3236	4.89%
2008-10-10	0	6.540	6.400	-	6.460	6.680	145,000	944,450	6.5134	6.244	6.110	-	6.167	6.377	151,881	6.2184	-8.53%
2008-10-09	0	7.150	7.050	-	7.150	7.150	1,000	7,150	7.1500	6.826	6.731	-	6.826	6.826	1,047	6.8261	2.73%
2008-10-08	0	6.960	-	-	6.870	6.960	31,000	213,830	6.8977	6.645	-	-	6.559	6.645	32,471	6.5852	-8.18%
2008-10-06	0	7.580	-	-	7.580	7.600	104,000	790,320	7.5992	7.237	-	-	7.237	7.256	108,935	7.2550	-2.82%
2008-10-03	0	7.800	-	7.810	7.800	7.910	3,500	27,410	7.8314	7.447	-	7.456	7.447	7.552	3,666	7.4766	-3.23%
2008-10-02	0	8.060	-	-	7.980	8.060	700,000	5,620,000	8.0286	7.695	-	-	7.618	7.695	733,218	7.6648	-1.23%
2008-09-30	0	8.160	-	-	-	-	0	0	-	7.790	-	-	-	-	0	-	-1.92%
2008-09-29	0	8.320	-	-	-	-	0	0	-	7.943	-	-	-	-	0	-	-3.14%
2008-09-26	0	8.590	-	-	-	-	0	0	-	8.201	-	-	-	-	0	-	0.12%
2008-09-25	0	8.580	-	-	-	-	0	0	-	8.191	-	-	-	-	0	-	0.00%
2008-09-24	0	8.580	-	-	-	-	0	0	-	8.191	-	-	-	-	0	-	0.12%
2008-09-23	0	8.570	-	-	-	-	0	0	-	8.182	-	-	-	-	0	-	0.00%
2008-09-22	0	8.570	-	-	-	-	0	0	-	8.182	-	-	-	-	0	-	0.82%
2008-09-19	0	8.500	-	-	-	-	0	0	-	8.115	-	-	-	-	0	-	4.81%
2008-09-18	0	8.110	8.000	-	8.100	8.120	66,000	534,920	8.1048	7.743	7.638	-	7.733	7.752	69,132	7.7377	-1.93%
2008-09-17	0	8.270	-	-	8.310	8.310	12,000	99,720	8.3100	7.895	-	-	7.934	7.934	12,569	7.9335	-1.78%
2008-09-16	0	8.420	8.250	-	8.330	8.340	23,500	195,955	8.3385	8.039	7.876	-	7.953	7.962	24,615	7.9607	-1.86%
2008-09-12	0	8.580	-	-	8.570	8.570	1,000	8,570	8.5700	8.191	-	-	8.182	8.182	1,047	8.1817	1.06%
2008-09-11	0	8.490	8.300	-	-	-	0	0	-	8.105	7.924	-	-	-	0	-	-2.19%
2008-09-10	0	8.680	8.200	-	8.690	8.690	12,500	108,625	8.6900	8.287	7.829	-	8.296	8.296	13,093	8.2963	-0.23%
2008-09-09	0	8.700	-	-	8.700	8.700	1,000	8,700	8.7000	8.306	-	-	8.306	8.306	1,047	8.3059	-1.25%
2008-09-08	0	8.810	-	-	8.810	8.810	2,000	17,620	8.8100	8.411	-	-	8.411	8.411	2,095	8.4109	2.32%
2008-09-05	0	8.610	8.200	-	-	-	0	0	-	8.220	7.829	-	-	-	0	-	-1.15%
2008-09-04	0	8.710	-	-	-	-	0	0	-	8.315	-	-	-	-	0	-	-0.80%
2008-09-03	0	8.780	-	-	-	-	0	0	-	8.382	-	-	-	-	0	-	-0.79%
2008-09-02	0	8.850	-	-	8.850	8.850	2,000	17,700	8.8500	8.449	-	-	8.449	8.449	2,095	8.4491	-1.23%
2008-09-01	0	8.960	-	-	-	-	0	0	-	8.554	-	-	-	-	0	-	-0.55%
2008-08-29	0	9.010	-	-	8.970	9.010	21,000	188,760	8.9886	8.602	-	-	8.564	8.602	21,997	8.5814	2.85%
2008-08-28	0	8.760	-	-	-	-	0	0	-	8.363	-	-	-	-	0	-	-0.68%
2008-08-27	0	8.820	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.34%
2008-08-26	0	8.790	-	-	-	-	0	0	-	8.392	-	-	-	-	0	-	-0.45%
2008-08-25	0	8.830	-	-	8.850	8.850	5,000	44,250	8.8500	8.430	-	-	8.449	8.449	5,237	8.4491	0.57%
2008-08-21	0	8.780	-	-	8.820	8.820	20,000	176,400	8.8200	8.382	-	-	8.420	8.420	20,949	8.4204	-0.23%
2008-08-20	0	8.800	8.800	-	-	-	0	0	-	8.401	8.401	-	-	-	0	-	0.23%
2008-08-19	0	8.780	-	-	8.780	8.780	15,000	131,700	8.7800	8.382	-	-	8.382	8.382	15,712	8.3822	-1.79%
2008-08-18	0	8.940	-	-	-	-	0	0	-	8.535	-	-	-	-	0	-	0.56%
2008-08-15	0	8.890	-	-	8.820	8.890	40,000	353,700	8.8425	8.487	-	-	8.420	8.487	41,898	8.4419	0.00%
2008-08-14	0	8.890	-	-	8.880	8.900	20,500	182,340	8.8946	8.487	-	-	8.478	8.497	21,473	8.4917	-1.11%
2008-08-13	0	8.990	8.940	-	8.990	8.990	7,000	62,930	8.9900	8.583	8.535	-	8.583	8.583	7,332	8.5827	-1.10%
2008-08-12	0	9.090	-	-	-	-	0	0	-	8.678	-	-	-	-	0	-	-0.11%
2008-08-11	0	9.100	-	-	9.100	9.110	31,000	282,400	9.1097	8.688	-	-	8.688	8.697	32,471	8.6970	1.00%
2008-08-08	0	9.010	8.920	-	8.940	9.030	20,000	179,660	8.9830	8.602	8.516	-	8.535	8.621	20,949	8.5760	-0.11%
2008-08-07	0	9.020	-	-	8.950	9.020	23,500	211,675	9.0074	8.611	-	-	8.545	8.611	24,615	8.5994	-0.44%
2008-08-05	0	9.060	-	-	-	-	0	0	-	8.650	-	-	-	-	0	-	-0.11%
2008-08-04	0	9.070	9.060	9.230	9.070	9.170	61,000	556,340	9.1203	8.659	8.650	8.812	8.659	8.755	63,895	8.7071	-2.37%
2008-08-01	0	9.290	-	-	9.240	9.240	1,000	9,240	9.2400	8.869	-	-	8.821	8.821	1,047	8.8214	-1.69%
2008-07-31	0	9.450	-	-	9.380	9.380	500	4,690	9.3800	9.022	-	-	8.955	8.955	524	8.9550	-0.11%
2008-07-30	0	9.460	-	-	-	-	0	0	-	9.031	-	-	-	-	0	-	1.39%
2008-07-29	0	9.330	9.280	-	9.280	9.330	10,000	93,050	9.3050	8.907	8.860	-	8.860	8.907	10,475	8.8834	-1.17%
2008-07-28	0	9.440	-	-	9.440	9.440	500	4,720	9.4400	9.012	-	-	9.012	9.012	524	9.0123	-0.84%
2008-07-25	0	9.520	-	-	9.530	9.530	2,000	19,060	9.5300	9.089	-	-	9.098	9.098	2,095	9.0983	-1.75%
2008-07-24	0	9.690	9.730	-	9.730	9.730	12,000	116,760	9.7300	9.251	9.289	-	9.289	9.289	12,569	9.2892	1.47%
2008-07-23	0	9.550	-	-	9.550	9.560	15,500	148,175	9.5597	9.117	-	-	9.117	9.127	16,236	9.1266	0.95%
2008-07-22	0	9.460	9.300	-	9.300	9.310	11,000	102,310	9.3009	9.031	8.879	-	8.879	8.888	11,522	8.8795	0.75%
2008-07-21	0	9.390	-	-	9.390	9.390	15,000	140,850	9.3900	8.965	-	-	8.965	8.965	15,712	8.9646	1.19%
2008-07-18	0	9.280	-	-	9.250	9.260	22,500	208,135	9.2504	8.860	-	-	8.831	8.840	23,568	8.8314	-1.59%
2008-07-17	0	9.430	-	-	-	-	0	0	-	9.003	-	-	-	-	0	-	0.64%
2008-07-16	0	9.370	9.250	-	-	-	0	0	-	8.945	8.831	-	-	-	0	-	1.19%
2008-07-15	0	9.260	9.250	-	9.290	9.290	1,000	9,290	9.2900	8.840	8.831	-	8.869	8.869	1,047	8.8691	-1.70%
2008-07-14	0	9.420	-	9.650	-	-	0	0	-	8.993	-	9.213	-	-	0	-	0.11%
2008-07-11	0	9.410	-	9.650	9.350	9.420	34,000	320,080	9.4141	8.984	-	9.213	8.926	8.993	35,613	8.9876	-0.11%
2008-07-10	0	9.420	-	-	9.400	9.500	8,500	80,580	9.4800	8.993	-	-	8.974	9.070	8,903	9.0505	-0.11%
2008-07-09	0	9.430	-	9.500	9.450	9.450	500	4,725	9.4500	9.003	-	9.070	9.022	9.022	524	9.0219	0.53%
2008-07-08	0	9.380	9.300	-	-	-	0	0	-	8.955	8.879	-	-	-	0	-	-1.99%
2008-07-07	0	9.570	9.500	-	9.500	9.600	12,000	114,740	9.5617	9.136	9.070	-	9.070	9.165	12,569	9.1285	0.31%
2008-07-04	0	9.540	9.400	-	9.490	9.700	23,500	223,325	9.5032	9.108	8.974	-	9.060	9.261	24,615	9.0727	-0.21%
2008-07-03	0	9.560	9.500	-	9.560	9.610	17,000	162,580	9.5635	9.127	9.070	-	9.127	9.175	17,807	9.1303	-0.62%
2008-07-02	0	9.620	-	-	-	-	0	0	-	9.184	-	-	-	-	0	-	-1.84%
2008-06-30	0	9.800	9.600	-	-	-	0	0	-	9.356	9.165	-	-	-	0	-	1.66%
2008-06-27	0	9.640	9.500	-	9.640	9.640	50,000	482,000	9.6400	9.203	9.070	-	9.203	9.203	52,373	9.2033	-1.33%
2008-06-26	0	9.770	-	-	9.770	9.830	62,000	609,370	9.8285	9.327	-	-	9.327	9.385	64,942	9.3833	-0.81%
2008-06-25	0	9.850	-	-	-	-	0	0	-	9.404	-	-	-	-	0	-	0.31%
2008-06-24	0	9.820	-	-	-	-	0	0	-	9.375	-	-	-	-	0	-	-0.10%
2008-06-23	0	9.830	-	-	9.830	9.830	500	4,915	9.8300	9.385	-	-	9.385	9.385	524	9.3847	-0.51%
2008-06-20	0	9.880	-	-	9.860	9.920	23,000	227,470	9.8900	9.432	-	-	9.413	9.471	24,091	9.4419	-1.40%
2008-06-19	0	10.02	10.00	-	-	-	0	0	-	9.566	9.547	-	-	-	0	-	-1.76%
2008-06-18	0	10.20	-	-	-	-	0	0	-	9.738	-	-	-	-	0	-	-0.20%
2008-06-17	0	10.22	-	-	-	-	0	0	-	9.757	-	-	-	-	0	-	0.99%
2008-06-16	0	10.12	-	-	10.18	10.18	2,000	20,360	10.180	9.662	-	-	9.719	9.719	2,095	9.7188	1.50%
2008-06-13	0	9.970	-	-	9.980	9.980	500	4,990	9.9800	9.518	-	-	9.528	9.528	524	9.5279	0.30%
2008-06-12	0	9.940	-	-	9.940	9.950	12,000	119,320	9.9433	9.490	-	-	9.490	9.499	12,569	9.4929	-2.17%
2008-06-11	0	10.16	-	-	10.08	10.12	2,500	25,220	10.088	9.700	-	-	9.623	9.662	2,619	9.6310	-0.59%
2008-06-10	0	10.22	-	-	10.30	10.30	10,000	103,000	10.300	9.757	-	-	9.833	9.833	10,475	9.8334	-3.58%
2008-06-06	0	10.60	10.50	-	10.60	10.68	15,000	159,800	10.653	10.12	10.02	-	10.12	10.20	15,712	10.171	0.19%
2008-06-05	0	10.58	-	-	10.58	10.60	4,500	47,670	10.593	10.10	-	-	10.10	10.12	4,714	10.113	-0.56%
2008-06-04	0	10.64	10.62	-	-	-	0	0	-	10.16	10.14	-	-	-	0	-	0.57%
2008-06-03	0	10.58	-	-	10.56	10.62	26,500	280,250	10.575	10.10	-	-	10.08	10.14	27,758	10.096

Recommend Webb-site to a friend