Horizons S&P Asia ex JANZ Energy ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03076	2012-01-27	2016-04-01	2016-05-30	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2016-05-27	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-04-01	0	12.98	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-03-31	0	12.98	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-03-30	0	12.98	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-03-29	0	12.98	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-03-24	0	12.98	-	-	12.98	12.98	1,000	12,980	12.980	12.95	-	-	12.95	12.95	1,002	12.955	0.00%
2016-03-23	0	12.98	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2016-03-22	0	12.98	-	13.30	-	-	0	0	-	12.95	-	13.27	-	-	0	-	0.00%
2016-03-21	0	12.98	12.98	-	-	-	0	0	-	12.95	12.95	-	-	-	0	-	2.37%
2016-03-18	0	12.68	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2016-03-17	0	12.68	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2016-03-16	0	12.68	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2016-03-15	0	12.68	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2016-03-14	0	12.68	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2016-03-11	0	12.68	-	-	12.68	12.68	9,000	114,120	12.680	12.66	-	-	12.66	12.66	9,018	12.655	1.12%
2016-03-10	0	12.54	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2016-03-09	0	12.54	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2016-03-08	0	12.54	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2016-03-07	0	12.54	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2016-03-04	0	12.54	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2016-03-03	0	12.54	-	-	12.54	12.54	500	6,270	12.540	12.52	-	-	12.52	12.52	501	12.516	11.96%
2016-03-02	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-03-01	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-29	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-26	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-25	0	11.20	-	12.04	-	-	0	0	-	11.18	-	12.02	-	-	0	-	0.00%
2016-02-24	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-23	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-22	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-19	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-18	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-17	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-16	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-15	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-12	0	11.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2016-02-11	0	11.20	-	-	11.20	11.20	3,000	33,600	11.200	11.18	-	-	11.18	11.18	3,006	11.178	-3.28%
2016-02-05	0	11.58	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2016-02-04	0	11.58	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2016-02-03	0	11.58	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2016-02-02	0	11.58	-	-	11.58	11.58	7,500	86,850	11.580	11.56	-	-	11.56	11.56	7,515	11.557	2.84%
2016-02-01	0	11.26	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.00%
2016-01-29	0	11.26	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.00%
2016-01-28	0	11.26	-	-	11.26	11.26	500	5,630	11.260	11.24	-	-	11.24	11.24	501	11.238	-8.46%
2016-01-27	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-26	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-25	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-22	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-21	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-20	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-19	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-18	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-15	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-14	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-13	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-12	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-11	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-08	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-07	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-06	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-05	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2016-01-04	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2015-12-31	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2015-12-30	0	12.30	-	-	12.30	12.30	10,500	129,150	12.300	12.28	-	-	12.28	12.28	10,521	12.276	0.00%
2015-12-29	0	12.30	-	-	12.30	12.30	10,000	123,000	12.300	12.28	-	-	12.28	12.28	10,020	12.276	0.00%
2015-12-28	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2015-12-24	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2015-12-23	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2015-12-22	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2015-12-21	0	12.30	12.00	-	-	-	0	0	-	12.28	11.98	-	-	-	0	-	0.00%
2015-12-18	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2015-12-17	0	12.30	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2015-12-16	0	12.30	-	-	12.30	12.30	500	6,150	12.300	12.28	-	-	12.28	12.28	501	12.276	0.33%
2015-12-15	0	12.26	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.00%
2015-12-14	0	12.26	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.00%
2015-12-11	0	12.26	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.00%
2015-12-10	0	12.26	-	-	12.26	12.26	500	6,130	12.260	12.24	-	-	12.24	12.24	501	12.236	-9.45%
2015-12-09	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-12-08	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-12-07	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-12-04	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-12-03	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-12-02	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-12-01	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-30	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-27	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-26	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-25	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-24	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-23	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-20	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-19	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-18	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-17	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-16	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-13	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-12	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-11	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-10	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-09	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-06	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-05	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-04	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-03	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-11-02	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-10-30	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-10-29	0	13.54	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2015-10-28	0	13.54	-	-	13.54	13.54	3,500	47,390	13.540	13.51	-	-	13.51	13.51	3,507	13.514	11.72%
2015-10-27	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-26	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-23	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-22	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-20	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-19	0	12.12	11.60	-	-	-	0	0	-	12.10	11.58	-	-	-	0	-	0.00%
2015-10-16	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-15	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-14	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-13	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-12	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-09	0	12.12	12.12	-	-	-	0	0	-	12.10	12.10	-	-	-	0	-	0.00%
2015-10-08	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-07	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-06	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-05	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-10-02	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-09-30	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-09-29	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-09-25	0	12.12	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2015-09-24	0	12.12	11.80	-	12.12	12.12	500	6,060	12.120	12.10	11.78	-	12.10	12.10	501	12.096	-6.77%
2015-09-23	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-22	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-21	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-18	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-17	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-16	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-15	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-14	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-11	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-10	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-09	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-08	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-07	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-04	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-02	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-09-01	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-08-31	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-08-28	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-08-27	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-08-26	0	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2015-08-25	0	13.00	-	13.00	-	-	0	0	-	12.97	-	12.97	-	-	0	-	-8.71%
2015-08-24	0	14.24	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2015-08-21	0	14.24	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2015-08-20	0	14.24	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2015-08-19	0	14.24	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2015-08-18	0	14.24	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2015-08-17	0	14.24	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2015-08-14	0	14.24	14.24	-	14.24	14.24	500	7,120	14.240	14.21	14.21	-	14.21	14.21	501	14.212	-9.30%
2015-08-13	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-08-12	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-08-11	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-08-10	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-08-07	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-08-06	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-08-05	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-08-04	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-08-03	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-31	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-30	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-29	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-28	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-27	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-24	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-23	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-22	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-21	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-20	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-17	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-16	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-15	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-14	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-13	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-10	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-09	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-08	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-07	0	15.70	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.00%
2015-07-06	0	15.70	-	-	15.70	15.70	4,000	62,800	15.700	15.67	-	-	15.67	15.67	4,008	15.669	-4.96%
2015-07-03	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-07-02	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-30	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-29	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-26	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-25	0	16.52	15.50	-	-	-	0	0	-	16.49	15.47	-	-	-	0	-	0.00%
2015-06-24	0	16.52	16.52	16.96	-	-	0	0	-	16.49	16.49	16.93	-	-	0	-	5.76%
2015-06-23	0	15.62	15.44	-	-	-	0	0	-	15.59	15.41	-	-	-	0	-	0.00%
2015-06-22	0	15.62	15.46	-	-	-	0	0	-	15.59	15.43	-	-	-	0	-	0.00%
2015-06-19	0	15.62	15.46	-	-	-	0	0	-	15.59	15.43	-	-	-	0	-	0.00%
2015-06-18	0	15.62	15.46	-	-	-	0	0	-	15.59	15.43	-	-	-	0	-	0.00%
2015-06-17	0	15.62	15.50	-	15.62	15.62	1,500	23,430	15.620	15.59	15.47	-	15.59	15.59	1,503	15.590	-2.38%
2015-06-16	0	16.00	-	16.00	-	-	0	0	-	15.97	-	15.97	-	-	0	-	0.00%
2015-06-15	0	16.00	-	16.00	16.00	16.00	10,000	160,000	16.000	15.97	-	15.97	15.97	15.97	10,020	15.969	-3.15%
2015-06-12	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-11	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-10	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-09	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-08	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-05	0	16.52	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.00%
2015-06-04	0	16.52	-	-	16.52	16.52	1,000	16,520	16.520	16.49	-	-	16.49	16.49	1,002	16.488	-2.82%
2015-06-03	0	17.00	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2015-06-02	0	17.00	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2015-06-01	0	17.00	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2015-05-29	0	17.00	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2015-05-28	0	17.00	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2015-05-27	0	17.00	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2015-05-26	0	17.00	-	-	17.00	17.00	14,000	238,000	17.000	16.97	-	-	16.97	16.97	14,027	16.967	2.66%
2015-05-22	0	16.56	16.56	-	-	-	0	0	-	16.53	16.53	-	-	-	0	-	0.00%
2015-05-21	0	16.56	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2015-05-20	0	16.56	-	-	16.56	16.74	17,500	290,810	16.618	16.53	-	-	16.53	16.71	17,534	16.585	-1.19%
2015-05-19	0	16.76	-	-	16.60	16.86	22,500	376,250	16.722	16.73	-	-	16.57	16.83	22,544	16.690	-0.71%
2015-05-18	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-15	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-14	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-13	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-12	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-11	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-08	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-07	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-06	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-05	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-05-04	0	16.88	16.54	-	-	-	0	0	-	16.85	16.51	-	-	-	0	-	0.00%
2015-04-30	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-04-29	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-04-28	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-04-27	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-04-24	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-04-23	0	16.88	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2015-04-22	0	16.88	-	-	16.88	17.00	2,000	33,940	16.970	16.85	-	-	16.85	16.97	2,004	16.937	9.47%
2015-04-21	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-20	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-17	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-16	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-15	0	15.42	-	17.00	-	-	0	0	-	15.39	-	16.97	-	-	0	-	0.00%
2015-04-14	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-13	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-10	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-09	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-08	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-02	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-04-01	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-03-31	0	15.42	-	-	-	-	157,500	2,387,700	15.160	15.39	-	-	-	-	157,808	15.130	0.00%
2015-03-30	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-03-27	0	15.42	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2015-03-26	0	15.42	14.98	-	15.42	15.42	1,000	15,420	15.420	15.39	14.95	-	15.39	15.39	1,002	15.390	-3.62%
2015-03-25	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-24	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-23	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-20	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-19	0	16.00	15.30	-	-	-	0	0	-	15.97	15.27	-	-	-	0	-	0.00%
2015-03-18	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-17	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-16	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-13	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-12	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-11	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-10	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-09	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-06	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-05	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-04	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-03	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-03-02	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-27	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-26	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-25	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-24	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-23	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-18	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-17	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-16	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-13	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-12	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-11	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-10	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-09	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-06	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-05	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-04	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-03	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-02-02	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-30	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-29	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-28	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-27	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-26	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-23	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-22	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-21	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-20	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-19	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-16	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-15	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-14	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-13	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-12	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-09	0	16.00	15.30	-	-	-	0	0	-	15.97	15.27	-	-	-	0	-	0.00%
2015-01-08	0	16.00	15.20	-	-	-	0	0	-	15.97	15.17	-	-	-	0	-	0.00%
2015-01-07	0	16.00	15.30	-	-	-	0	0	-	15.97	15.27	-	-	-	0	-	0.00%
2015-01-06	0	16.00	15.50	-	-	-	0	0	-	15.97	15.47	-	-	-	0	-	0.00%
2015-01-05	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2015-01-02	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2014-12-31	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2014-12-30	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2014-12-29	0	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2014-12-24	0	16.00	15.90	-	-	-	0	0	-	15.97	15.87	-	-	-	0	-	0.00%
2014-12-23	0	16.00	15.90	-	-	-	0	0	-	15.97	15.87	-	-	-	0	-	0.00%
2014-12-22	0	16.00	16.00	-	16.00	16.00	3,500	56,000	16.000	15.97	15.97	-	15.97	15.97	3,507	15.969	1.91%
2014-12-19	0	15.70	15.70	-	15.50	15.50	500	7,750	15.500	15.67	15.67	-	15.47	15.47	501	15.470	-3.80%
2014-12-18	0	16.32	15.20	-	-	-	0	0	-	16.29	15.17	-	-	-	0	-	0.00%
2014-12-17	0	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2014-12-16	0	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2014-12-15	0	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2014-12-12	0	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2014-12-11	0	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2014-12-10	0	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2014-12-09	0	16.32	15.68	16.34	-	-	0	0	-	16.29	15.65	16.31	-	-	0	-	0.00%
2014-12-08	0	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2014-12-05	0	16.32	16.30	16.50	-	-	0	0	-	16.29	16.27	16.47	-	-	0	-	0.00%
2014-12-04	0	16.32	16.32	16.52	-	-	0	0	-	16.29	16.29	16.49	-	-	0	-	2.13%
2014-12-03	0	15.98	15.78	15.98	-	-	0	0	-	15.95	15.75	15.95	-	-	0	-	-0.87%
2014-12-02	0	16.12	15.92	16.12	-	-	0	0	-	16.09	15.89	16.09	-	-	0	-	-2.07%
2014-12-01	0	16.46	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2014-11-28	0	16.46	16.26	16.46	-	-	0	0	-	16.43	16.23	16.43	-	-	0	-	-1.20%
2014-11-27	0	16.66	16.48	16.68	-	-	0	0	-	16.63	16.45	16.65	-	-	0	-	-0.24%
2014-11-26	0	16.70	16.56	16.76	16.70	16.70	1,000	16,700	16.700	16.67	16.53	16.73	16.67	16.67	1,002	16.667	0.24%
2014-11-25	0	16.66	16.48	16.68	-	-	0	0	-	16.63	16.45	16.65	-	-	0	-	0.00%
2014-11-24	0	16.66	16.66	16.84	-	-	0	0	-	16.63	16.63	16.81	-	-	0	-	0.60%
2014-11-21	0	16.56	16.56	16.76	-	-	0	0	-	16.53	16.53	16.73	-	-	0	-	0.73%
2014-11-20	0	16.44	16.28	16.48	-	-	0	0	-	16.41	16.25	16.45	-	-	0	-	0.00%
2014-11-19	0	16.44	16.24	16.44	-	-	0	0	-	16.41	16.21	16.41	-	-	0	-	-0.96%
2014-11-18	0	16.60	16.40	16.60	-	-	0	0	-	16.57	16.37	16.57	-	-	0	-	-0.48%
2014-11-17	0	16.68	16.48	16.68	-	-	0	0	-	16.65	16.45	16.65	-	-	0	-	-0.36%
2014-11-14	0	16.74	16.54	16.74	-	-	0	0	-	16.71	16.51	16.71	-	-	0	-	-0.83%
2014-11-13	0	16.88	16.68	16.88	-	-	0	0	-	16.85	16.65	16.85	-	-	0	-	-0.59%
2014-11-12	0	16.98	16.80	17.00	-	-	0	0	-	16.95	16.77	16.97	-	-	0	-	0.00%
2014-11-11	0	16.98	16.78	16.98	-	-	0	0	-	16.95	16.75	16.95	-	-	0	-	-0.59%
2014-11-10	0	17.08	16.92	17.12	-	-	0	0	-	17.05	16.89	17.09	-	-	0	-	0.00%
2014-11-07	0	17.08	16.88	17.08	-	-	0	0	-	17.05	16.85	17.05	-	-	0	-	-0.23%
2014-11-06	0	17.12	16.96	17.16	-	-	0	0	-	17.09	16.93	17.13	-	-	0	-	0.00%
2014-11-05	0	17.12	16.92	17.12	-	-	0	0	-	17.09	16.89	17.09	-	-	0	-	-1.50%
2014-11-04	0	17.38	17.18	17.38	-	-	0	0	-	17.35	17.15	17.35	-	-	0	-	0.00%
2014-11-03	0	17.38	17.28	17.48	-	-	0	0	-	17.35	17.25	17.45	-	-	0	-	0.00%
2014-10-31	0	17.38	17.38	17.58	-	-	0	0	-	17.35	17.35	17.55	-	-	0	-	0.00%
2014-10-30	0	17.38	17.18	17.38	-	-	0	0	-	17.35	17.15	17.35	-	-	0	-	0.00%
2014-10-29	0	17.38	17.40	17.60	-	-	0	0	-	17.35	17.37	17.57	-	-	0	-	1.05%
2014-10-28	0	17.20	17.08	17.28	-	-	0	0	-	17.17	17.05	17.25	-	-	0	-	0.00%
2014-10-27	0	17.20	17.06	17.26	-	-	0	0	-	17.17	17.03	17.23	-	-	0	-	0.00%
2014-10-24	0	17.20	17.16	17.36	-	-	0	0	-	17.17	17.13	17.33	-	-	0	-	0.00%
2014-10-23	0	17.20	17.14	17.34	-	-	0	0	-	17.17	17.11	17.31	-	-	0	-	0.00%
2014-10-22	0	17.20	17.22	17.42	-	-	0	0	-	17.17	17.19	17.39	-	-	0	-	0.35%
2014-10-21	0	17.14	17.04	17.24	-	-	0	0	-	17.11	17.01	17.21	-	-	0	-	0.00%
2014-10-20	0	17.14	17.14	17.34	-	-	0	0	-	17.11	17.11	17.31	-	-	0	-	0.71%
2014-10-17	0	17.02	16.94	17.14	-	-	0	0	-	16.99	16.91	17.11	-	-	0	-	0.00%
2014-10-16	0	17.02	16.80	17.00	-	-	0	0	-	16.99	16.77	16.97	-	-	0	-	-1.39%
2014-10-15	0	17.26	17.06	17.26	-	-	0	0	-	17.23	17.03	17.23	-	-	0	-	-1.26%
2014-10-14	0	17.48	17.30	17.50	-	-	0	0	-	17.45	17.27	17.47	-	-	0	-	-0.57%
2014-10-13	0	17.58	17.36	17.56	-	-	0	0	-	17.55	17.33	17.53	-	-	0	-	-0.79%
2014-10-10	0	17.72	17.52	17.72	-	-	0	0	-	17.69	17.49	17.69	-	-	0	-	-0.78%
2014-10-09	0	17.86	17.86	18.06	-	-	0	0	-	17.83	17.83	18.02	-	-	0	-	0.00%
2014-10-08	0	17.86	17.66	17.86	-	-	0	0	-	17.83	17.63	17.83	-	-	0	-	0.00%
2014-10-07	0	17.86	17.74	17.94	-	-	0	0	-	17.83	17.71	17.91	-	-	0	-	0.00%
2014-10-06	0	17.86	17.72	17.90	-	-	0	0	-	17.83	17.69	17.87	-	-	0	-	0.00%
2014-10-03	0	17.86	17.64	17.84	-	-	0	0	-	17.83	17.61	17.81	-	-	0	-	-1.00%
2014-09-30	0	18.04	17.84	18.04	-	-	0	0	-	18.00	17.81	18.00	-	-	0	-	-0.77%
2014-09-29	0	18.18	17.98	18.18	-	-	0	0	-	18.14	17.94	18.14	-	-	0	-	-0.87%
2014-09-26	0	18.34	18.14	18.34	-	-	0	0	-	18.30	18.10	18.30	-	-	0	-	-0.97%
2014-09-25	0	18.52	18.32	18.52	-	-	0	0	-	18.48	18.28	18.48	-	-	0	-	-0.11%
2014-09-24	0	18.54	18.46	18.66	-	-	0	0	-	18.50	18.42	18.62	-	-	0	-	0.00%
2014-09-23	0	18.54	18.34	18.54	-	-	0	0	-	18.50	18.30	18.50	-	-	0	-	-0.64%
2014-09-22	0	18.66	18.46	18.66	-	-	0	0	-	18.62	18.42	18.62	-	-	0	-	-0.85%
2014-09-19	0	18.82	18.68	18.88	-	-	0	0	-	18.78	18.64	18.84	-	-	0	-	0.00%
2014-09-18	0	18.82	18.74	18.94	-	-	0	0	-	18.78	18.70	18.90	-	-	0	-	0.00%
2014-09-17	0	18.82	18.82	19.02	-	-	0	0	-	18.78	18.78	18.98	-	-	0	-	0.43%
2014-09-16	0	18.74	18.52	18.72	-	-	0	0	-	18.70	18.48	18.68	-	-	0	-	-1.16%
2014-09-15	0	18.96	18.74	18.94	-	-	0	0	-	18.92	18.70	18.90	-	-	0	-	-1.46%
2014-09-12	0	19.24	19.04	19.24	-	-	0	0	-	19.20	19.00	19.20	-	-	0	-	-0.52%
2014-09-11	0	19.34	19.14	19.34	-	-	0	0	-	19.30	19.10	19.30	-	-	0	-	-1.43%
2014-09-10	0	19.62	19.44	19.64	-	-	0	0	-	19.58	19.40	19.60	-	-	0	-	-1.11%
2014-09-08	0	19.84	19.64	19.84	19.84	19.84	500	9,920	19.840	19.80	19.60	19.80	19.80	19.80	501	19.801	1.22%
2014-09-05	0	19.60	19.58	19.78	-	-	0	0	-	19.56	19.54	19.74	-	-	0	-	0.00%
2014-09-04	0	19.60	19.60	19.80	-	-	0	0	-	19.56	19.56	19.76	-	-	0	-	0.10%
2014-09-03	0	19.58	19.58	19.78	-	-	0	0	-	19.54	19.54	19.74	-	-	0	-	0.51%
2014-09-02	0	19.48	19.46	19.66	-	-	0	0	-	19.44	19.42	19.62	-	-	0	-	0.00%
2014-09-01	0	19.48	19.48	19.68	-	-	0	0	-	19.44	19.44	19.64	-	-	0	-	0.21%
2014-08-29	0	19.44	19.42	19.62	-	-	0	0	-	19.40	19.38	19.58	-	-	0	-	0.00%
2014-08-28	0	19.44	19.30	19.50	-	-	0	0	-	19.40	19.26	19.46	-	-	0	-	0.00%
2014-08-27	0	19.44	19.38	19.58	-	-	0	0	-	19.40	19.34	19.54	-	-	0	-	0.00%
2014-08-26	0	19.44	19.38	19.58	-	-	0	0	-	19.40	19.34	19.54	-	-	0	-	0.00%
2014-08-25	0	19.44	19.42	19.62	-	-	0	0	-	19.40	19.38	19.58	-	-	0	-	0.62%
2014-08-22	0	19.32	19.28	19.48	-	-	0	0	-	19.28	19.24	19.44	-	-	0	-	0.00%
2014-08-21	0	19.32	19.14	19.34	-	-	0	0	-	19.28	19.10	19.30	-	-	0	-	-0.41%
2014-08-20	0	19.40	19.22	19.42	-	-	0	0	-	19.36	19.18	19.38	-	-	0	-	-0.10%
2014-08-19	0	19.42	19.42	19.62	-	-	0	0	-	19.38	19.38	19.58	-	-	0	-	0.83%
2014-08-18	0	19.26	19.26	19.46	-	-	0	0	-	19.22	19.22	19.42	-	-	0	-	0.73%
2014-08-15	0	19.12	19.10	19.30	-	-	0	0	-	19.08	19.06	19.26	-	-	0	-	0.42%
2014-08-14	0	19.04	19.02	19.22	-	-	0	0	-	19.00	18.98	19.18	-	-	0	-	0.00%
2014-08-13	0	19.04	19.06	19.26	-	-	0	0	-	19.00	19.02	19.22	-	-	0	-	0.85%
2014-08-12	0	18.88	18.90	19.10	-	-	0	0	-	18.84	18.86	19.06	-	-	0	-	0.43%
2014-08-11	0	18.80	18.80	19.00	-	-	0	0	-	18.76	18.76	18.96	-	-	0	-	0.53%
2014-08-08	0	18.70	18.54	18.74	-	-	0	0	-	18.66	18.50	18.70	-	-	0	-	0.00%
2014-08-07	0	18.70	18.52	18.72	-	-	0	0	-	18.66	18.48	18.68	-	-	0	-	-0.11%
2014-08-06	0	18.72	18.62	18.82	-	-	0	0	-	18.68	18.58	18.78	-	-	0	-	0.00%
2014-08-05	0	18.72	18.58	18.78	-	-	0	0	-	18.68	18.54	18.74	-	-	0	-	0.00%
2014-08-04	0	18.72	18.62	18.82	-	-	0	0	-	18.68	18.58	18.78	-	-	0	-	0.00%
2014-08-01	0	18.72	18.52	18.72	-	-	0	0	-	18.68	18.48	18.68	-	-	0	-	-1.37%
2014-07-31	0	18.98	18.78	18.98	-	-	0	0	-	18.94	18.74	18.94	-	-	0	-	-0.32%
2014-07-30	0	19.04	18.86	19.06	-	-	0	0	-	19.00	18.82	19.02	-	-	0	-	0.00%
2014-07-29	0	19.04	18.84	19.04	-	-	0	0	-	19.00	18.80	19.00	-	-	0	-	-0.10%
2014-07-28	0	19.06	18.94	19.14	-	-	0	0	-	19.02	18.90	19.10	-	-	0	-	0.00%
2014-07-25	0	19.06	19.02	19.22	-	-	0	0	-	19.02	18.98	19.18	-	-	0	-	0.00%
2014-07-24	0	19.06	19.08	19.28	-	-	0	0	-	19.02	19.04	19.24	-	-	0	-	0.42%
2014-07-23	0	18.98	18.98	19.18	-	-	0	0	-	18.94	18.94	19.14	-	-	0	-	1.06%
2014-07-22	0	18.78	18.78	18.98	-	-	0	0	-	18.74	18.74	18.94	-	-	0	-	1.51%
2014-07-21	0	18.50	18.44	18.64	-	-	0	0	-	18.46	18.40	18.60	-	-	0	-	0.00%
2014-07-18	0	18.50	18.42	18.62	-	-	0	0	-	18.46	18.38	18.58	-	-	0	-	0.00%
2014-07-17	0	18.50	18.50	18.70	-	-	0	0	-	18.46	18.46	18.66	-	-	0	-	0.33%
2014-07-16	0	18.44	18.44	18.64	-	-	0	0	-	18.40	18.40	18.60	-	-	0	-	0.00%
2014-07-15	0	18.44	18.36	18.56	-	-	0	0	-	18.40	18.32	18.52	-	-	0	-	0.00%
2014-07-14	0	18.44	18.26	18.46	-	-	0	0	-	18.40	18.22	18.42	-	-	0	-	0.00%
2014-07-11	0	18.44	18.24	18.44	-	-	0	0	-	18.40	18.20	18.40	-	-	0	-	-0.32%
2014-07-10	0	18.50	18.40	18.60	-	-	0	0	-	18.46	18.36	18.56	-	-	0	-	0.00%
2014-07-09	0	18.50	18.34	18.54	18.50	18.50	1,500	27,750	18.500	18.46	18.30	18.50	18.46	18.46	1,503	18.464	-1.18%
2014-07-08	0	18.72	18.56	18.76	-	-	0	0	-	18.68	18.52	18.72	-	-	0	-	0.00%
2014-07-07	0	18.72	18.56	18.76	-	-	0	0	-	18.68	18.52	18.72	-	-	0	-	0.00%
2014-07-04	0	18.72	18.52	18.72	18.84	18.84	1,000	18,840	18.840	18.68	18.48	18.68	18.80	18.80	1,002	18.803	-0.53%
2014-07-03	0	18.82	18.76	18.84	-	-	0	0	-	18.78	18.72	18.80	-	-	0	-	0.00%
2014-07-02	0	18.82	18.80	19.00	-	-	0	0	-	18.78	18.76	18.96	-	-	0	-	0.75%
2014-06-30	0	18.68	18.66	18.86	-	-	0	0	-	18.64	18.62	18.82	-	-	0	-	0.00%
2014-06-27	0	18.68	18.58	18.78	-	-	0	0	-	18.64	18.54	18.74	-	-	0	-	0.00%
2014-06-26	0	18.68	18.60	18.80	-	-	0	0	-	18.64	18.56	18.76	-	-	0	-	0.00%
2014-06-25	0	18.68	18.54	18.74	-	-	0	0	-	18.64	18.50	18.70	-	-	0	-	0.00%
2014-06-24	0	18.68	18.54	18.74	-	-	0	0	-	18.64	18.50	18.70	-	-	0	-	0.00%
2014-06-23	0	18.68	18.48	18.68	-	-	0	0	-	18.64	18.44	18.64	-	-	0	-	-0.64%
2014-06-20	0	18.80	18.72	18.92	-	-	0	0	-	18.76	18.68	18.88	-	-	0	-	0.00%
2014-06-19	0	18.80	18.64	18.84	-	-	0	0	-	18.76	18.60	18.80	-	-	0	-	0.00%
2014-06-18	0	18.80	18.80	19.00	-	-	0	0	-	18.76	18.76	18.96	-	-	0	-	0.00%
2014-06-17	0	18.80	18.70	18.90	-	-	0	0	-	18.76	18.66	18.86	-	-	0	-	0.00%
2014-06-16	0	18.80	18.70	18.90	-	-	0	0	-	18.76	18.66	18.86	-	-	0	-	0.00%
2014-06-13	0	18.80	18.64	18.84	-	-	0	0	-	18.76	18.60	18.80	-	-	0	-	0.00%
2014-06-12	0	18.80	18.68	18.88	-	-	0	0	-	18.76	18.64	18.84	-	-	0	-	0.00%
2014-06-11	0	18.80	18.66	18.86	-	-	0	0	-	18.76	18.62	18.82	-	-	0	-	0.00%
2014-06-10	0	18.80	18.80	19.00	-	-	0	0	-	18.76	18.76	18.96	-	-	0	-	0.86%
2014-06-09	0	18.64	18.66	18.86	-	-	0	0	-	18.60	18.62	18.82	-	-	0	-	0.54%
2014-06-06	0	18.54	18.54	18.74	-	-	0	0	-	18.50	18.50	18.70	-	-	0	-	0.65%
2014-06-05	0	18.42	18.22	18.42	-	-	0	0	-	18.38	18.18	18.38	-	-	0	-	0.00%
2014-06-04	0	18.42	18.38	18.58	-	-	0	0	-	18.38	18.34	18.54	-	-	0	-	0.00%
2014-06-03	0	18.42	18.42	18.62	-	-	0	0	-	18.38	18.38	18.58	-	-	0	-	0.44%
2014-05-30	0	18.34	18.12	18.32	-	-	0	0	-	18.30	18.08	18.28	-	-	0	-	-0.22%
2014-05-29	0	18.38	18.20	18.40	-	-	0	0	-	18.34	18.16	18.36	-	-	0	-	-0.54%
2014-05-28	0	18.48	18.32	18.52	-	-	0	0	-	18.44	18.28	18.48	-	-	0	-	0.00%
2014-05-27	0	18.48	18.30	18.50	-	-	0	0	-	18.44	18.26	18.46	-	-	0	-	-0.54%
2014-05-26	0	18.58	18.56	18.76	-	-	0	0	-	18.54	18.52	18.72	-	-	0	-	0.43%
2014-05-23	0	18.50	18.48	18.68	-	-	0	0	-	18.46	18.44	18.64	-	-	0	-	0.00%
2014-05-22	0	18.50	18.48	18.68	-	-	0	0	-	18.46	18.44	18.64	-	-	0	-	0.65%
2014-05-21	0	18.38	18.24	18.44	-	-	0	0	-	18.34	18.20	18.40	-	-	0	-	0.00%
2014-05-20	0	18.38	18.20	18.40	-	-	0	0	-	18.34	18.16	18.36	-	-	0	-	0.00%
2014-05-19	0	18.38	18.38	18.58	-	-	0	0	-	18.34	18.34	18.54	-	-	0	-	1.55%
2014-05-16	0	18.10	18.10	18.30	-	-	0	0	-	18.06	18.06	18.26	-	-	0	-	0.89%
2014-05-15	0	17.94	17.90	18.10	-	-	0	0	-	17.91	17.87	18.06	-	-	0	-	0.00%
2014-05-14	0	17.94	17.94	18.14	-	-	0	0	-	17.91	17.91	18.10	-	-	0	-	0.79%
2014-05-13	0	17.80	17.80	18.00	-	-	0	0	-	17.77	17.77	17.96	-	-	0	-	1.48%
2014-05-12	0	17.54	17.52	17.72	-	-	0	0	-	17.51	17.49	17.69	-	-	0	-	1.86%
2014-05-09	0	17.22	17.22	17.42	-	-	0	0	-	17.19	17.19	17.39	-	-	0	-	0.12%
2014-05-08	0	17.20	17.16	17.36	-	-	0	0	-	17.17	17.13	17.33	-	-	0	-	0.00%
2014-05-07	0	17.20	17.00	17.20	-	-	0	0	-	17.17	16.97	17.17	-	-	0	-	-0.69%
2014-05-05	0	17.32	17.16	17.36	-	-	0	0	-	17.29	17.13	17.33	-	-	0	-	0.00%
2014-05-02	0	17.32	17.16	17.36	-	-	0	0	-	17.29	17.13	17.33	-	-	0	-	0.00%
2014-04-30	0	17.32	17.16	17.36	-	-	0	0	-	17.29	17.13	17.33	-	-	0	-	0.00%
2014-04-29	0	17.32	17.20	17.40	-	-	0	0	-	17.29	17.17	17.37	-	-	0	-	0.00%
2014-04-28	0	17.32	17.16	17.36	-	-	0	0	-	17.29	17.13	17.33	-	-	0	-	0.00%
2014-04-25	0	17.32	17.14	17.34	-	-	0	0	-	17.29	17.11	17.31	-	-	0	-	-1.03%
2014-04-24	0	17.50	17.30	17.50	-	-	0	0	-	17.47	17.27	17.47	-	-	0	-	-0.11%
2014-04-23	0	17.52	17.32	17.52	-	-	0	0	-	17.49	17.29	17.49	-	-	0	-	0.00%
2014-04-22	0	17.52	17.46	17.66	-	-	0	0	-	17.49	17.43	17.63	-	-	0	-	0.00%
2014-04-17	0	17.52	17.32	17.52	-	-	0	0	-	17.49	17.29	17.49	-	-	0	-	0.00%
2014-04-16	0	17.52	17.34	17.54	-	-	0	0	-	17.49	17.31	17.51	-	-	0	-	0.00%
2014-04-15	0	17.52	17.32	17.52	-	-	0	0	-	17.49	17.29	17.49	-	-	0	-	-1.13%
2014-04-14	0	17.72	17.62	17.82	-	-	0	0	-	17.69	17.59	17.79	-	-	0	-	0.00%
2014-04-11	0	17.72	17.62	17.82	-	-	0	0	-	17.69	17.59	17.79	-	-	0	-	0.00%
2014-04-10	0	17.72	17.72	17.92	-	-	0	0	-	17.69	17.69	17.89	-	-	0	-	0.91%
2014-04-09	0	17.56	17.56	17.76	-	-	0	0	-	17.53	17.53	17.73	-	-	0	-	0.80%
2014-04-08	0	17.42	17.42	17.62	-	-	0	0	-	17.39	17.39	17.59	-	-	0	-	0.93%
2014-04-07	0	17.26	17.28	17.48	-	-	0	0	-	17.23	17.25	17.45	-	-	0	-	0.12%
2014-04-04	0	17.24	17.24	17.44	-	-	0	0	-	17.21	17.21	17.41	-	-	0	-	0.23%
2014-04-03	0	17.20	17.18	17.38	-	-	0	0	-	17.17	17.15	17.35	-	-	0	-	0.00%
2014-04-02	0	17.20	17.20	17.40	-	-	0	0	-	17.17	17.17	17.37	-	-	0	-	0.47%
2014-04-01	0	17.12	17.14	17.34	-	-	0	0	-	17.09	17.11	17.31	-	-	0	-	0.35%
2014-03-31	0	17.06	16.98	17.18	-	-	0	0	-	17.03	16.95	17.15	-	-	0	-	0.00%
2014-03-28	0	17.06	17.06	17.26	-	-	0	0	-	17.03	17.03	17.23	-	-	0	-	1.07%
2014-03-27	0	16.88	16.88	17.08	-	-	0	0	-	16.85	16.85	17.05	-	-	0	-	0.48%
2014-03-26	0	16.80	16.80	17.00	-	-	0	0	-	16.77	16.77	16.97	-	-	0	-	0.60%
2014-03-25	0	16.70	16.56	16.76	-	-	0	0	-	16.67	16.53	16.73	-	-	0	-	0.00%
2014-03-24	0	16.70	16.70	16.90	-	-	0	0	-	16.67	16.67	16.87	-	-	0	-	2.20%
2014-03-21	0	16.34	16.32	16.52	-	-	0	0	-	16.31	16.29	16.49	-	-	0	-	0.00%
2014-03-20	0	16.34	16.14	16.34	-	-	0	0	-	16.31	16.11	16.31	-	-	0	-	-0.73%
2014-03-19	0	16.46	16.40	16.60	-	-	0	0	-	16.43	16.37	16.57	-	-	0	-	0.00%
2014-03-18	0	16.46	16.40	16.60	-	-	0	0	-	16.43	16.37	16.57	-	-	0	-	0.00%
2014-03-17	0	16.46	16.34	16.54	-	-	0	0	-	16.43	16.31	16.51	-	-	0	-	0.00%
2014-03-14	0	16.46	16.26	16.46	-	-	0	0	-	16.43	16.23	16.43	-	-	0	-	-0.12%
2014-03-13	0	16.48	16.32	16.52	-	-	0	0	-	16.45	16.29	16.49	-	-	0	-	0.00%
2014-03-12	0	16.48	16.28	16.48	-	-	0	0	-	16.45	16.25	16.45	-	-	0	-	-1.32%
2014-03-11	0	16.70	16.52	16.72	-	-	0	0	-	16.67	16.49	16.69	-	-	0	-	-0.36%
2014-03-10	0	16.76	16.58	16.78	-	-	0	0	-	16.73	16.55	16.75	-	-	0	-	0.00%
2014-03-07	0	16.76	16.74	16.94	-	-	0	0	-	16.73	16.71	16.91	-	-	0	-	1.33%
2014-03-06	0	16.54	16.52	16.72	-	-	0	0	-	16.51	16.49	16.69	-	-	0	-	0.00%
2014-03-05	0	16.54	16.40	16.60	-	-	0	0	-	16.51	16.37	16.57	-	-	0	-	0.00%
2014-03-04	0	16.54	16.54	16.74	-	-	0	0	-	16.51	16.51	16.71	-	-	0	-	0.00%
2014-03-03	0	16.54	16.40	16.60	-	-	0	0	-	16.51	16.37	16.57	-	-	0	-	0.00%
2014-02-28	0	16.54	16.48	16.68	-	-	0	0	-	16.51	16.45	16.65	-	-	0	-	0.00%
2014-02-27	0	16.54	16.54	16.74	-	-	0	0	-	16.51	16.51	16.71	-	-	0	-	1.22%
2014-02-26	0	16.34	16.32	16.52	-	-	0	0	-	16.31	16.29	16.49	-	-	0	-	0.49%
2014-02-25	0	16.26	16.18	16.38	-	-	0	0	-	16.23	16.15	16.35	-	-	0	-	0.00%
2014-02-24	0	16.26	16.14	16.34	-	-	0	0	-	16.23	16.11	16.31	-	-	0	-	0.00%
2014-02-21	0	16.26	16.26	16.46	-	-	0	0	-	16.23	16.23	16.43	-	-	0	-	0.12%
2014-02-20	0	16.24	16.22	16.42	-	-	0	0	-	16.21	16.19	16.39	-	-	0	-	0.12%
2014-02-19	0	16.22	16.16	16.36	-	-	0	0	-	16.19	16.13	16.33	-	-	0	-	0.00%
2014-02-18	0	16.22	16.16	16.36	-	-	0	0	-	16.19	16.13	16.33	-	-	0	-	0.00%
2014-02-17	0	16.22	16.22	16.42	-	-	0	0	-	16.19	16.19	16.39	-	-	0	-	0.00%
2014-02-14	0	16.22	16.12	16.32	-	-	0	0	-	16.19	16.09	16.29	-	-	0	-	0.00%
2014-02-13	0	16.22	16.02	16.22	-	-	0	0	-	16.19	15.99	16.19	-	-	0	-	-0.12%
2014-02-12	0	16.24	16.24	16.44	-	-	0	0	-	16.21	16.21	16.41	-	-	0	-	1.50%
2014-02-11	0	16.00	16.00	16.20	-	-	0	0	-	15.97	15.97	16.17	-	-	0	-	1.27%
2014-02-10	0	15.80	15.80	16.00	-	-	0	0	-	15.77	15.77	15.97	-	-	0	-	0.25%
2014-02-07	0	15.76	15.76	15.96	-	-	0	0	-	15.73	15.73	15.93	-	-	0	-	1.03%
2014-02-06	0	15.60	15.56	15.76	-	-	0	0	-	15.57	15.53	15.73	-	-	0	-	0.00%
2014-02-05	0	15.60	15.44	15.64	-	-	0	0	-	15.57	15.41	15.61	-	-	0	-	0.00%
2014-02-04	0	15.60	15.38	15.58	-	-	0	0	-	15.57	15.35	15.55	-	-	0	-	-2.38%
2014-01-30	0	15.98	15.78	15.98	-	-	0	0	-	15.95	15.75	15.95	-	-	0	-	-0.87%
2014-01-29	0	16.12	15.92	16.12	-	-	0	0	-	16.09	15.89	16.09	-	-	0	-	-0.12%
2014-01-28	0	16.14	15.94	16.14	-	-	0	0	-	16.11	15.91	16.11	-	-	0	-	-0.86%
2014-01-27	0	16.28	16.08	16.28	-	-	0	0	-	16.25	16.05	16.25	-	-	0	-	-2.28%
2014-01-24	0	16.66	16.48	16.68	-	-	0	0	-	16.63	16.45	16.65	-	-	0	-	-0.48%
2014-01-23	0	16.74	16.54	16.74	-	-	0	0	-	16.71	16.51	16.71	-	-	0	-	-0.71%
2014-01-22	0	16.86	16.68	16.88	-	-	0	0	-	16.83	16.65	16.85	-	-	0	-	-0.24%
2014-01-21	0	16.90	16.70	16.90	-	-	0	0	-	16.87	16.67	16.87	-	-	0	-	-0.35%
2014-01-20	0	16.96	16.76	16.96	-	-	0	0	-	16.93	16.73	16.93	-	-	0	-	0.00%
2014-01-17	0	16.96	16.90	17.10	-	-	0	0	-	16.93	16.87	17.07	-	-	0	-	0.00%
2014-01-16	0	16.96	16.76	16.96	-	-	0	0	-	16.93	16.73	16.93	-	-	0	-	-0.24%
2014-01-15	0	17.00	16.82	17.02	-	-	0	0	-	16.97	16.79	16.99	-	-	0	-	0.00%
2014-01-14	0	17.00	16.80	17.00	16.98	17.06	82,000	1,394,020	17.000	16.97	16.77	16.97	16.95	17.03	82,160	16.967	-0.12%
2014-01-13	0	17.02	17.02	17.22	-	-	0	0	-	16.99	16.99	17.19	-	-	0	-	0.47%
2014-01-10	0	16.94	16.88	17.08	-	-	0	0	-	16.91	16.85	17.05	-	-	0	-	0.00%
2014-01-09	0	16.94	16.82	17.02	-	-	0	0	-	16.91	16.79	16.99	-	-	0	-	0.00%
2014-01-08	0	16.94	16.86	17.06	-	-	0	0	-	16.91	16.83	17.03	-	-	0	-	0.00%
2014-01-07	0	16.94	16.74	16.94	-	-	0	0	-	16.91	16.71	16.91	-	-	0	-	-0.59%
2014-01-06	0	17.04	16.80	17.04	-	-	0	0	-	17.01	16.77	17.01	-	-	0	-	-0.70%
2014-01-03	0	17.16	17.00	17.14	17.34	17.36	5,000	86,780	17.356	17.13	16.97	17.11	17.31	17.33	5,010	17.322	-3.81%
2014-01-02	0	17.84	17.64	17.84	-	-	0	0	-	17.81	17.61	17.81	-	-	0	-	0.00%
2013-12-31	0	17.84	17.84	18.04	-	-	0	0	-	17.81	17.81	18.00	-	-	0	-	0.00%
2013-12-30	0	17.84	17.72	17.92	-	-	0	0	-	17.81	17.69	17.89	-	-	0	-	0.00%
2013-12-27	0	17.84	17.78	17.98	-	-	0	0	-	17.81	17.75	17.94	-	-	0	-	0.00%
2013-12-24	0	17.84	17.84	18.04	-	-	0	0	-	17.81	17.81	18.00	-	-	0	-	0.34%
2013-12-23	0	17.78	17.68	17.88	-	-	0	0	-	17.75	17.65	17.85	-	-	0	-	0.00%
2013-12-20	0	17.78	17.60	17.80	-	-	0	0	-	17.75	17.57	17.77	-	-	0	-	-0.11%
2013-12-19	0	17.80	17.62	17.82	-	-	0	0	-	17.77	17.59	17.79	-	-	0	-	-0.56%
2013-12-18	0	17.90	17.78	17.98	-	-	0	0	-	17.87	17.75	17.94	-	-	0	-	0.00%
2013-12-17	0	17.90	17.72	17.92	-	-	0	0	-	17.87	17.69	17.89	-	-	0	-	-0.78%
2013-12-16	0	18.04	17.84	18.04	-	-	0	0	-	18.00	17.81	18.00	-	-	0	-	-1.42%
2013-12-13	0	18.30	18.10	18.30	-	-	0	0	-	18.26	18.06	18.26	-	-	0	-	-0.44%
2013-12-12	0	18.38	18.16	18.36	-	-	0	0	-	18.34	18.12	18.32	-	-	0	-	-0.76%
2013-12-11	0	18.52	18.32	18.52	-	-	0	0	-	18.48	18.28	18.48	-	-	0	-	-0.75%
2013-12-10	0	18.66	18.62	18.82	-	-	0	0	-	18.62	18.58	18.78	-	-	0	-	0.00%
2013-12-09	0	18.66	18.64	18.84	-	-	0	0	-	18.62	18.60	18.80	-	-	0	-	0.00%
2013-12-06	0	18.66	18.50	18.70	-	-	0	0	-	18.62	18.46	18.66	-	-	0	-	0.00%
2013-12-05	0	18.66	18.58	18.78	-	-	0	0	-	18.62	18.54	18.74	-	-	0	-	0.00%
2013-12-04	0	18.66	18.50	18.66	-	-	0	0	-	18.62	18.46	18.62	-	-	0	-	0.00%
2013-12-03	0	18.66	18.58	18.78	-	-	0	0	-	18.62	18.54	18.74	-	-	0	-	0.00%
2013-12-02	0	18.66	18.66	18.86	-	-	0	0	-	18.62	18.62	18.82	-	-	0	-	0.43%
2013-11-29	0	18.58	18.56	18.76	-	-	0	0	-	18.54	18.52	18.72	-	-	0	-	0.00%
2013-11-28	0	18.58	18.44	18.64	-	-	0	0	-	18.54	18.40	18.60	-	-	0	-	0.00%
2013-11-27	0	18.58	18.40	18.60	-	-	0	0	-	18.54	18.36	18.56	-	-	0	-	-0.11%
2013-11-26	0	18.60	18.40	18.60	-	-	0	0	-	18.56	18.36	18.56	-	-	0	-	-0.75%
2013-11-25	0	18.74	18.52	18.72	-	-	0	0	-	18.70	18.48	18.68	-	-	0	-	-0.21%
2013-11-22	0	18.78	18.62	18.82	-	-	0	0	-	18.74	18.58	18.78	-	-	0	-	0.00%
2013-11-21	0	18.78	18.58	18.78	-	-	0	0	-	18.74	18.54	18.74	-	-	0	-	-0.21%
2013-11-20	0	18.82	18.78	18.98	-	-	0	0	-	18.78	18.74	18.94	-	-	0	-	0.00%
2013-11-19	0	18.82	18.82	19.02	-	-	0	0	-	18.78	18.78	18.98	-	-	0	-	0.97%
2013-11-18	0	18.64	18.64	18.84	-	-	0	0	-	18.60	18.60	18.80	-	-	0	-	3.33%
2013-11-15	0	18.04	18.04	18.24	-	-	0	0	-	18.00	18.00	18.20	-	-	0	-	1.12%
2013-11-14	0	17.84	17.76	17.96	-	-	0	0	-	17.81	17.73	17.92	-	-	0	-	0.00%
2013-11-13	0	17.84	17.62	17.82	-	-	0	0	-	17.81	17.59	17.79	-	-	0	-	-1.65%
2013-11-12	0	18.14	17.94	18.14	-	-	0	0	-	18.10	17.91	18.10	-	-	0	-	-0.22%
2013-11-11	0	18.18	18.02	18.22	-	-	0	0	-	18.14	17.98	18.18	-	-	0	-	0.00%
2013-11-08	0	18.18	17.98	18.18	-	-	0	0	-	18.14	17.94	18.14	-	-	0	-	-1.30%
2013-11-07	0	18.42	18.22	18.42	-	-	0	0	-	18.38	18.18	18.38	-	-	0	-	-0.32%
2013-11-06	0	18.48	18.30	18.50	-	-	0	0	-	18.44	18.26	18.46	-	-	0	-	0.00%
2013-11-05	0	18.48	18.32	18.52	-	-	0	0	-	18.44	18.28	18.48	-	-	0	-	0.00%
2013-11-04	0	18.48	18.40	18.60	-	-	0	0	-	18.44	18.36	18.56	-	-	0	-	0.00%
2013-11-01	0	18.48	18.44	18.64	-	-	0	0	-	18.44	18.40	18.60	-	-	0	-	0.00%
2013-10-31	0	18.48	18.44	18.64	-	-	0	0	-	18.44	18.40	18.60	-	-	0	-	0.00%
2013-10-30	0	18.48	18.48	18.68	-	-	0	0	-	18.44	18.44	18.64	-	-	0	-	1.09%
2013-10-29	0	18.28	18.28	18.48	-	-	0	0	-	18.24	18.24	18.44	-	-	0	-	0.33%
2013-10-28	0	18.22	18.16	18.36	-	-	0	0	-	18.18	18.12	18.32	-	-	0	-	0.00%
2013-10-25	0	18.22	18.02	18.22	-	-	0	0	-	18.18	17.98	18.18	-	-	0	-	-1.09%
2013-10-24	0	18.42	18.22	18.42	-	-	0	0	-	18.38	18.18	18.38	-	-	0	-	-0.54%
2013-10-23	0	18.52	18.32	18.52	-	-	0	0	-	18.48	18.28	18.48	-	-	0	-	-0.32%
2013-10-22	0	18.58	18.56	18.76	-	-	0	0	-	18.54	18.52	18.72	-	-	0	-	0.00%
2013-10-21	0	18.58	18.60	18.80	-	-	0	0	-	18.54	18.56	18.76	-	-	0	-	0.11%
2013-10-18	0	18.56	18.56	18.76	-	-	0	0	-	18.52	18.52	18.72	-	-	0	-	0.76%
2013-10-17	0	18.42	18.44	18.64	-	-	0	0	-	18.38	18.40	18.60	-	-	0	-	0.66%
2013-10-16	0	18.30	18.28	18.48	-	-	0	0	-	18.26	18.24	18.44	-	-	0	-	0.00%
2013-10-15	0	18.30	18.30	18.50	-	-	0	0	-	18.26	18.26	18.46	-	-	0	-	0.55%
2013-10-11	0	18.20	18.18	18.38	-	-	0	0	-	18.16	18.14	18.34	-	-	0	-	0.66%
2013-10-10	0	18.08	18.00	18.20	-	-	0	0	-	18.04	17.96	18.16	-	-	0	-	0.00%
2013-10-09	0	18.08	18.06	18.26	-	-	0	0	-	18.04	18.02	18.22	-	-	0	-	0.11%
2013-10-08	0	18.06	18.06	18.26	-	-	0	0	-	18.02	18.02	18.22	-	-	0	-	0.00%
2013-10-07	0	18.06	17.88	18.08	-	-	0	0	-	18.02	17.85	18.04	-	-	0	-	0.00%
2013-10-04	0	18.06	18.06	18.26	-	-	0	0	-	18.02	18.02	18.22	-	-	0	-	0.33%
2013-10-03	0	18.00	18.02	18.22	-	-	0	0	-	17.96	17.98	18.18	-	-	0	-	0.67%
2013-10-02	0	17.88	17.68	17.88	-	-	0	0	-	17.85	17.65	17.85	-	-	0	-	-0.11%
2013-09-30	0	17.90	17.70	17.90	-	-	0	0	-	17.87	17.67	17.87	-	-	0	-	-1.54%
2013-09-27	0	18.18	18.08	18.28	-	-	0	0	-	18.14	18.04	18.24	-	-	0	-	0.00%
2013-09-26	0	18.18	17.98	18.18	-	-	0	0	-	18.14	17.94	18.14	-	-	0	-	0.00%
2013-09-25	0	18.18	17.98	18.18	-	-	0	0	-	18.14	17.94	18.14	-	-	0	-	-1.09%
2013-09-24	0	18.38	18.18	18.38	-	-	0	0	-	18.34	18.14	18.34	-	-	0	-	-0.54%
2013-09-23	0	18.48	18.30	18.50	-	-	0	0	-	18.44	18.26	18.46	-	-	0	-	-0.43%
2013-09-19	0	18.56	18.58	18.78	-	-	0	0	-	18.52	18.54	18.74	-	-	0	-	1.53%
2013-09-18	0	18.28	18.12	18.32	-	-	0	0	-	18.24	18.08	18.28	-	-	0	-	0.00%
2013-09-17	0	18.28	18.16	18.36	-	-	0	0	-	18.24	18.12	18.32	-	-	0	-	0.00%
2013-09-16	0	18.28	18.30	18.50	-	-	0	0	-	18.24	18.26	18.46	-	-	0	-	0.22%
2013-09-13	0	18.24	18.04	18.24	-	-	0	0	-	18.20	18.00	18.20	-	-	0	-	-0.22%
2013-09-12	0	18.28	18.14	18.34	-	-	0	0	-	18.24	18.10	18.30	-	-	0	-	0.00%
2013-09-11	0	18.28	18.20	18.40	-	-	0	0	-	18.24	18.16	18.36	-	-	0	-	0.00%
2013-09-10	0	18.28	18.28	18.48	18.18	18.18	2,000	36,360	18.180	18.24	18.24	18.44	18.14	18.14	2,004	18.145	0.77%
2013-09-09	0	18.14	18.14	18.34	-	-	0	0	-	18.10	18.10	18.30	-	-	0	-	2.14%
2013-09-06	0	17.76	17.74	17.94	-	-	0	0	-	17.73	17.71	17.91	-	-	0	-	1.25%
2013-09-05	0	17.54	17.54	17.74	-	-	0	0	-	17.51	17.51	17.71	-	-	0	-	1.15%
2013-09-04	0	17.34	17.32	17.52	-	-	0	0	-	17.31	17.29	17.49	-	-	0	-	0.12%
2013-09-03	0	17.32	17.30	17.50	-	-	0	0	-	17.29	17.27	17.47	-	-	0	-	0.00%
2013-09-02	0	17.32	17.30	17.50	-	-	0	0	-	17.29	17.27	17.47	-	-	0	-	1.17%
2013-08-30	0	17.12	16.94	17.14	17.12	17.12	1,000	17,120	17.120	17.09	16.91	17.11	17.09	17.09	1,002	17.087	1.30%
2013-08-29	0	16.90	16.92	17.12	-	-	0	0	-	16.87	16.89	17.09	-	-	0	-	0.00%
2013-08-28	0	16.90	16.72	16.92	-	-	0	0	-	16.87	16.69	16.89	-	-	0	-	-2.54%
2013-08-27	0	17.34	17.14	17.34	-	-	0	0	-	17.31	17.11	17.31	-	-	0	-	-0.57%
2013-08-26	0	17.44	17.42	17.62	-	-	0	0	-	17.41	17.39	17.59	-	-	0	-	0.93%
2013-08-23	0	17.28	17.28	17.48	-	-	0	0	-	17.25	17.25	17.45	-	-	0	-	0.47%
2013-08-22	0	17.20	17.12	17.32	-	-	0	0	-	17.17	17.09	17.29	-	-	0	-	0.00%
2013-08-21	0	17.20	17.14	17.34	-	-	0	0	-	17.17	17.11	17.31	-	-	0	-	0.00%
2013-08-20	0	17.20	16.98	17.18	-	-	0	0	-	17.17	16.95	17.15	-	-	0	-	-2.38%
2013-08-19	0	17.62	17.42	17.62	-	-	0	0	-	17.59	17.39	17.59	-	-	0	-	-0.90%
2013-08-16	0	17.78	17.58	17.78	-	-	0	0	-	17.75	17.55	17.75	-	-	0	-	-1.33%
2013-08-15	0	18.02	17.82	18.02	-	-	0	0	-	17.98	17.79	17.98	-	-	0	-	-0.99%
2013-08-13	0	18.20	18.20	18.40	-	-	0	0	-	18.16	18.16	18.36	-	-	0	-	0.55%
2013-08-12	0	18.10	18.10	18.30	-	-	0	0	-	18.06	18.06	18.26	-	-	0	-	1.80%
2013-08-09	0	17.78	17.78	17.98	-	-	0	0	-	17.75	17.75	17.94	-	-	0	-	0.68%
2013-08-08	0	17.66	17.64	17.84	-	-	0	0	-	17.63	17.61	17.81	-	-	0	-	0.00%
2013-08-07	0	17.66	17.54	17.74	17.66	17.70	3,000	53,020	17.673	17.63	17.51	17.71	17.63	17.67	3,006	17.639	0.80%
2013-08-06	0	17.52	17.52	17.72	17.34	17.34	3,000	52,020	17.340	17.49	17.49	17.69	17.31	17.31	3,006	17.306	0.46%
2013-08-05	0	17.44	17.34	17.54	17.44	17.44	2,000	34,880	17.440	17.41	17.31	17.51	17.41	17.41	2,004	17.406	0.00%
2013-08-02	0	17.44	17.24	17.44	17.42	17.44	2,000	34,860	17.430	17.41	17.21	17.41	17.39	17.41	2,004	17.396	0.93%
2013-08-01	0	17.28	17.24	17.44	17.28	17.28	2,000	34,560	17.280	17.25	17.21	17.41	17.25	17.25	2,004	17.246	0.82%
2013-07-31	0	17.14	16.94	17.14	-	-	0	0	-	17.11	16.91	17.11	-	-	0	-	-1.95%
2013-07-30	0	17.48	17.28	17.48	-	-	0	0	-	17.45	17.25	17.45	-	-	0	-	-0.11%
2013-07-29	0	17.50	17.42	17.62	17.50	17.50	2,000	35,000	17.500	17.47	17.39	17.59	17.47	17.47	2,004	17.466	-1.46%
2013-07-26	0	17.76	17.58	17.78	-	-	0	0	-	17.73	17.55	17.75	-	-	0	-	0.00%
2013-07-25	0	17.76	17.66	17.86	17.76	17.76	1,000	17,760	17.760	17.73	17.63	17.83	17.73	17.73	1,002	17.725	0.45%
2013-07-24	0	17.68	17.64	17.84	-	-	0	0	-	17.65	17.61	17.81	-	-	0	-	0.00%
2013-07-23	0	17.68	17.70	17.90	-	-	0	0	-	17.65	17.67	17.87	-	-	0	-	1.49%
2013-07-22	0	17.42	17.38	17.58	-	-	0	0	-	17.39	17.35	17.55	-	-	0	-	0.00%
2013-07-19	0	17.42	17.42	17.62	-	-	0	0	-	17.39	17.39	17.59	-	-	0	-	0.69%
2013-07-18	0	17.30	17.32	17.52	-	-	0	0	-	17.27	17.29	17.49	-	-	0	-	0.23%
2013-07-17	0	17.26	17.20	17.40	-	-	0	0	-	17.23	17.17	17.37	-	-	0	-	0.00%
2013-07-16	0	17.26	17.08	17.28	-	-	0	0	-	17.23	17.05	17.25	-	-	0	-	0.00%
2013-07-15	0	17.26	17.06	17.26	17.36	17.36	500	8,680	17.360	17.23	17.03	17.23	17.33	17.33	501	17.326	1.05%
2013-07-12	0	17.08	17.04	17.24	-	-	0	0	-	17.05	17.01	17.21	-	-	0	-	0.00%
2013-07-11	0	17.08	17.08	17.28	-	-	0	0	-	17.05	17.05	17.25	-	-	0	-	2.77%
2013-07-10	0	16.62	16.64	16.84	-	-	0	0	-	16.59	16.61	16.81	-	-	0	-	0.12%
2013-07-09	0	16.60	16.54	16.74	-	-	0	0	-	16.57	16.51	16.71	-	-	0	-	0.00%
2013-07-08	0	16.60	16.44	16.64	-	-	0	0	-	16.57	16.41	16.61	-	-	0	-	0.00%
2013-07-05	0	16.60	16.58	16.78	-	-	0	0	-	16.57	16.55	16.75	-	-	0	-	1.59%
2013-07-04	0	16.34	16.34	16.54	-	-	0	0	-	16.31	16.31	16.51	-	-	0	-	0.49%
2013-07-03	0	16.26	16.06	16.26	-	-	0	0	-	16.23	16.03	16.23	-	-	0	-	-2.05%
2013-07-02	0	16.60	16.52	16.72	16.60	17.10	6,000	101,220	16.870	16.57	16.49	16.69	16.57	17.07	6,012	16.837	-0.95%
2013-06-28	0	16.76	16.76	16.96	16.62	16.84	7,000	117,360	16.766	16.73	16.73	16.93	16.59	16.81	7,014	16.733	1.58%
2013-06-27	0	16.50	16.48	16.68	-	-	0	0	-	16.47	16.45	16.65	-	-	0	-	0.61%
2013-06-26	0	16.40	16.38	16.58	-	-	0	0	-	16.37	16.35	16.55	-	-	0	-	0.00%
2013-06-25	0	16.40	16.24	16.44	-	-	0	0	-	16.37	16.21	16.41	-	-	0	-	0.00%
2013-06-24	0	16.40	16.20	16.40	-	-	0	0	-	16.37	16.17	16.37	-	-	0	-	-2.26%
2013-06-21	0	16.78	16.58	16.78	-	-	0	0	-	16.75	16.55	16.75	-	-	0	-	-0.36%
2013-06-20	0	16.84	16.64	16.84	-	-	0	0	-	16.81	16.61	16.81	-	-	0	-	-3.11%
2013-06-19	0	17.38	17.18	17.38	-	-	0	0	-	17.35	17.15	17.35	-	-	0	-	-0.23%
2013-06-18	0	17.42	17.38	17.58	-	-	0	0	-	17.39	17.35	17.55	-	-	0	-	0.00%
2013-06-17	0	17.42	17.42	17.62	-	-	0	0	-	17.39	17.39	17.59	-	-	0	-	1.52%
2013-06-14	0	17.16	17.16	17.36	-	-	0	0	-	17.13	17.13	17.33	-	-	0	-	0.59%
2013-06-13	0	17.06	16.94	17.14	-	-	0	0	-	17.03	16.91	17.11	-	-	0	-	0.00%
2013-06-11	0	17.06	16.86	17.06	-	-	0	0	-	17.03	16.83	17.03	-	-	0	-	-2.51%
2013-06-10	0	17.50	17.30	17.50	-	-	0	0	-	17.47	17.27	17.47	-	-	0	-	-2.99%
2013-06-07	0	18.04	17.84	18.04	-	-	0	0	-	18.00	17.81	18.00	-	-	0	-	-0.11%
2013-06-06	0	18.06	17.86	18.06	-	-	0	0	-	18.02	17.83	18.02	-	-	0	-	-0.88%
2013-06-05	0	18.22	18.08	18.28	-	-	0	0	-	18.18	18.04	18.24	-	-	0	-	0.00%
2013-06-04	0	18.22	18.10	18.30	-	-	0	0	-	18.18	18.06	18.26	-	-	0	-	0.00%
2013-06-03	0	18.22	18.04	18.24	-	-	0	0	-	18.18	18.00	18.20	-	-	0	-	-0.87%
2013-05-31	0	18.38	18.18	18.38	-	-	0	0	-	18.34	18.14	18.34	-	-	0	-	-0.97%
2013-05-30	0	18.56	18.36	18.56	-	-	8,500	158,525	18.650	18.52	18.32	18.52	-	-	8,517	18.614	-0.54%
2013-05-29	0	18.66	18.48	18.68	-	-	22,000	410,960	18.680	18.62	18.44	18.64	-	-	22,043	18.644	0.00%
2013-05-28	0	18.66	18.66	18.86	-	-	4,000	75,360	18.840	18.62	18.62	18.82	-	-	4,008	18.803	1.08%
2013-05-27	0	18.46	18.34	18.54	-	-	10,000	184,700	18.470	18.42	18.30	18.50	-	-	10,020	18.434	0.00%
2013-05-24	0	18.46	18.26	18.46	-	-	0	0	-	18.42	18.22	18.42	-	-	0	-	-0.11%
2013-05-23	0	18.48	18.28	18.48	-	-	0	0	-	18.44	18.24	18.44	-	-	0	-	-2.84%
2013-05-22	0	19.02	18.82	19.02	19.16	19.16	1,000	19,160	19.160	18.98	18.78	18.98	19.12	19.12	1,002	19.123	-0.31%
2013-05-21	0	19.08	19.00	19.20	-	-	18,000	346,140	19.230	19.04	18.96	19.16	-	-	18,035	19.193	0.00%
2013-05-20	0	19.08	19.08	19.28	-	-	0	0	-	19.04	19.04	19.24	-	-	0	-	0.10%
2013-05-16	0	19.06	18.86	19.06	-	-	0	0	-	19.02	18.82	19.02	-	-	0	-	0.00%
2013-05-15	0	19.06	18.94	19.14	-	-	0	0	-	19.02	18.90	19.10	-	-	0	-	0.00%
2013-05-14	0	19.06	18.88	19.08	-	-	0	0	-	19.02	18.84	19.04	-	-	0	-	-0.21%
2013-05-13	0	19.10	18.90	19.10	-	-	0	0	-	19.06	18.86	19.06	-	-	0	-	-0.42%
2013-05-10	0	19.18	19.16	19.36	-	-	0	0	-	19.14	19.12	19.32	-	-	0	-	0.00%
2013-05-09	0	19.18	19.14	19.34	-	-	0	0	-	19.14	19.10	19.30	-	-	0	-	0.00%
2013-05-08	0	19.18	19.18	19.38	-	-	0	0	-	19.14	19.14	19.34	-	-	0	-	1.37%
2013-05-07	0	18.92	18.92	19.12	-	-	0	0	-	18.88	18.88	19.08	-	-	0	-	0.85%
2013-05-06	0	18.76	18.76	18.96	-	-	0	0	-	18.72	18.72	18.92	-	-	0	-	0.21%
2013-05-03	0	18.72	18.52	18.72	-	-	0	0	-	18.68	18.48	18.68	-	-	0	-	-0.32%
2013-05-02	0	18.78	18.66	18.86	-	-	0	0	-	18.74	18.62	18.82	-	-	0	-	0.00%
2013-04-30	0	18.78	18.72	18.92	-	-	0	0	-	18.74	18.68	18.88	-	-	0	-	0.00%
2013-04-29	0	18.78	18.60	18.80	-	-	0	0	-	18.74	18.56	18.76	-	-	0	-	0.00%
2013-04-26	0	18.78	18.72	18.92	-	-	0	0	-	18.74	18.68	18.88	-	-	0	-	0.00%
2013-04-25	0	18.78	18.78	18.98	-	-	0	0	-	18.74	18.74	18.94	-	-	0	-	1.84%
2013-04-24	0	18.44	18.44	18.64	-	-	0	0	-	18.40	18.40	18.60	-	-	0	-	0.22%
2013-04-23	0	18.40	18.20	18.40	-	-	0	0	-	18.36	18.16	18.36	-	-	0	-	-0.22%
2013-04-22	0	18.44	18.40	18.60	-	-	0	0	-	18.40	18.36	18.56	-	-	0	-	0.00%
2013-04-19	0	18.44	18.44	18.64	-	-	0	0	-	18.40	18.40	18.60	-	-	0	-	0.77%
2013-04-18	0	18.30	18.10	18.30	-	-	0	0	-	18.26	18.06	18.26	-	-	0	-	-0.44%
2013-04-17	0	18.38	18.18	18.38	-	-	0	0	-	18.34	18.14	18.34	-	-	0	-	-0.86%
2013-04-16	0	18.54	18.34	18.54	-	-	0	0	-	18.50	18.30	18.50	-	-	0	-	-0.86%
2013-04-15	0	18.70	18.48	18.68	-	-	0	0	-	18.66	18.44	18.64	-	-	0	-	-0.64%
2013-04-12	0	18.82	18.62	18.82	-	-	0	0	-	18.78	18.58	18.78	-	-	0	-	0.00%
2013-04-11	0	18.82	18.70	18.90	-	-	0	0	-	18.78	18.66	18.86	-	-	0	-	0.00%
2013-04-10	0	18.82	18.62	18.82	-	-	0	0	-	18.78	18.58	18.78	-	-	0	-	0.00%
2013-04-09	0	18.82	18.72	18.92	-	-	0	0	-	18.78	18.68	18.88	-	-	0	-	0.00%
2013-04-08	0	18.82	18.62	18.82	-	-	0	0	-	18.78	18.58	18.78	-	-	0	-	0.00%
2013-04-05	0	18.82	18.62	18.82	-	-	0	0	-	18.78	18.58	18.78	-	-	0	-	-2.59%
2013-04-03	0	19.32	19.24	19.44	-	-	0	0	-	19.28	19.20	19.40	-	-	0	-	0.00%
2013-04-02	0	19.32	19.34	19.54	-	-	0	0	-	19.28	19.30	19.50	-	-	0	-	0.00%
2013-03-28	0	19.32	19.22	19.42	-	-	0	0	-	19.28	19.18	19.38	-	-	0	-	0.00%
2013-03-27	0	19.32	19.30	19.50	-	-	0	0	-	19.28	19.26	19.46	-	-	0	-	0.00%
2013-03-26	0	19.32	19.22	19.42	-	-	0	0	-	19.28	19.18	19.38	-	-	0	-	0.00%
2013-03-25	0	19.32	19.32	19.52	-	-	0	0	-	19.28	19.28	19.48	-	-	0	-	0.84%
2013-03-22	0	19.16	18.98	19.18	-	-	0	0	-	19.12	18.94	19.14	-	-	0	-	-1.24%
2013-03-21	0	19.40	19.20	19.40	-	-	0	0	-	19.36	19.16	19.36	-	-	0	-	-0.51%
2013-03-20	0	19.50	19.28	19.48	-	-	0	0	-	19.46	19.24	19.44	-	-	0	-	-0.51%
2013-03-19	0	19.60	19.40	19.60	-	-	0	0	-	19.56	19.36	19.56	-	-	0	-	-0.71%
2013-03-18	0	19.74	19.54	19.74	-	-	0	0	-	19.70	19.50	19.70	-	-	0	-	-1.30%
2013-03-15	0	20.00	19.78	19.98	-	-	0	0	-	19.96	19.74	19.94	-	-	0	-	0.00%
2013-03-14	0	20.00	19.80	20.00	-	-	0	0	-	19.96	19.76	19.96	-	-	0	-	-0.25%
2013-03-13	0	20.05	19.86	20.15	-	-	0	0	-	20.01	19.82	20.11	-	-	0	-	0.00%
2013-03-12	0	20.05	19.94	20.35	-	-	0	0	-	20.01	19.90	20.31	-	-	0	-	0.00%
2013-03-11	0	20.05	20.05	20.55	-	-	0	0	-	20.01	20.01	20.51	-	-	0	-	0.25%
2013-03-08	0	20.00	20.00	20.50	-	-	157,500	3,142,125	19.950	19.96	19.96	20.46	-	-	157,808	19.911	0.81%
2013-03-07	0	19.84	19.78	19.98	-	-	0	0	-	19.80	19.74	19.94	-	-	0	-	0.00%
2013-03-06	0	19.84	19.84	20.10	-	-	0	0	-	19.80	19.80	20.06	-	-	0	-	0.10%
2013-03-05	0	19.82	19.72	19.92	-	-	0	0	-	19.78	19.68	19.88	-	-	0	-	0.00%
2013-03-04	0	19.82	19.62	19.82	-	-	0	0	-	19.78	19.58	19.78	-	-	0	-	-1.64%
2013-03-01	0	20.15	19.90	20.25	-	-	0	0	-	20.11	19.86	20.21	-	-	0	-	0.00%
2013-02-28	0	20.15	19.96	20.40	-	-	0	0	-	20.11	19.92	20.36	-	-	0	-	0.00%
2013-02-27	0	20.15	19.92	20.30	-	-	0	0	-	20.11	19.88	20.26	-	-	0	-	0.00%
2013-02-26	0	20.15	19.86	20.15	-	-	0	0	-	20.11	19.82	20.11	-	-	0	-	-1.95%
2013-02-25	0	20.55	20.05	20.55	-	-	0	0	-	20.51	20.01	20.51	-	-	0	-	-0.24%
2013-02-22	0	20.60	20.10	20.60	-	-	0	0	-	20.56	20.06	20.56	-	-	0	-	-0.24%
2013-02-21	0	20.65	20.15	20.65	-	-	0	0	-	20.61	20.11	20.61	-	-	0	-	0.00%
2013-02-20	0	20.65	20.45	20.95	-	-	0	0	-	20.61	20.41	20.91	-	-	0	-	0.00%
2013-02-19	0	20.65	20.10	20.60	-	-	0	0	-	20.61	20.06	20.56	-	-	0	-	-0.48%
2013-02-18	0	20.75	20.30	20.80	-	-	0	0	-	20.71	20.26	20.76	-	-	0	-	0.00%
2013-02-15	0	20.75	20.40	20.90	-	-	0	0	-	20.71	20.36	20.86	-	-	0	-	0.00%
2013-02-14	0	20.75	20.50	21.00	-	-	0	0	-	20.71	20.46	20.96	-	-	0	-	0.00%
2013-02-08	0	20.75	20.25	20.75	-	-	0	0	-	20.71	20.21	20.71	-	-	0	-	-0.95%
2013-02-07	0	20.95	20.45	20.95	-	-	0	0	-	20.91	20.41	20.91	-	-	0	-	-0.95%
2013-02-06	0	21.15	20.70	21.20	-	-	0	0	-	21.11	20.66	21.16	-	-	0	-	0.00%
2013-02-05	0	21.15	20.65	21.15	-	-	0	0	-	21.11	20.61	21.11	-	-	0	-	-0.70%
2013-02-04	0	21.30	21.10	21.60	-	-	0	0	-	21.26	21.06	21.56	-	-	0	-	0.00%
2013-02-01	0	21.30	21.15	21.65	-	-	0	0	-	21.26	21.11	21.61	-	-	0	-	0.00%
2013-01-31	0	21.30	21.15	21.65	-	-	0	0	-	21.26	21.11	21.61	-	-	0	-	0.00%
2013-01-30	0	21.30	21.30	21.80	-	-	0	0	-	21.26	21.26	21.76	-	-	0	-	0.00%
2013-01-29	0	21.30	21.05	21.55	-	-	0	0	-	21.26	21.01	21.51	-	-	0	-	0.00%
2013-01-28	0	21.30	20.95	21.45	-	-	0	0	-	21.26	20.91	21.41	-	-	0	-	0.00%
2013-01-25	0	21.30	21.00	21.50	-	-	0	0	-	21.26	20.96	21.46	-	-	0	-	0.00%
2013-01-24	0	21.30	21.05	21.55	-	-	0	0	-	21.26	21.01	21.51	-	-	0	-	0.00%
2013-01-23	0	21.30	21.15	21.65	-	-	0	0	-	21.26	21.11	21.61	-	-	0	-	0.00%
2013-01-22	0	21.30	21.30	21.80	-	-	0	0	-	21.26	21.26	21.76	-	-	0	-	0.00%
2013-01-21	0	21.30	21.30	21.80	-	-	0	0	-	21.26	21.26	21.76	-	-	0	-	0.95%
2013-01-18	0	21.10	21.10	21.60	-	-	0	0	-	21.06	21.06	21.56	-	-	0	-	0.00%
2013-01-17	0	21.10	20.70	21.20	-	-	0	0	-	21.06	20.66	21.16	-	-	0	-	0.00%
2013-01-16	0	21.10	20.60	21.10	-	-	0	0	-	21.06	20.56	21.06	-	-	0	-	0.00%
2013-01-15	0	21.10	20.65	21.15	-	-	0	0	-	21.06	20.61	21.11	-	-	0	-	0.00%
2013-01-14	0	21.10	20.70	21.20	-	-	0	0	-	21.06	20.66	21.16	-	-	0	-	0.00%
2013-01-11	0	21.10	20.60	21.10	-	-	0	0	-	21.06	20.56	21.06	-	-	0	-	-0.47%
2013-01-10	0	21.20	20.80	21.30	-	-	0	0	-	21.16	20.76	21.26	-	-	0	-	0.00%
2013-01-09	0	21.20	20.75	21.25	-	-	0	0	-	21.16	20.71	21.21	-	-	0	-	0.00%
2013-01-08	0	21.20	20.75	21.25	-	-	0	0	-	21.16	20.71	21.21	-	-	0	-	0.00%
2013-01-07	0	21.20	21.05	21.55	-	-	0	0	-	21.16	21.01	21.51	-	-	0	-	0.00%
2013-01-04	0	21.20	21.15	21.65	-	-	0	0	-	21.16	21.11	21.61	-	-	0	-	0.00%
2013-01-03	0	21.20	21.20	21.70	-	-	0	0	-	21.16	21.16	21.66	-	-	0	-	0.71%
2013-01-02	0	21.05	21.05	21.55	-	-	0	0	-	21.01	21.01	21.51	-	-	0	-	2.68%
2012-12-31	0	20.50	20.50	21.00	-	-	0	0	-	20.46	20.46	20.96	-	-	0	-	0.00%
2012-12-28	0	20.50	20.50	21.00	-	-	0	0	-	20.46	20.46	20.96	-	-	0	-	0.24%
2012-12-27	0	20.45	20.35	20.85	-	-	0	0	-	20.41	20.31	20.81	-	-	0	-	0.00%
2012-12-24	0	20.45	20.25	20.75	-	-	0	0	-	20.41	20.21	20.71	-	-	0	-	0.00%
2012-12-21	0	20.45	-	-	-	-	0	0	-	20.41	-	-	-	-	0	-	0.00%
2012-12-20	0	20.45	20.45	20.95	-	-	0	0	-	20.41	20.41	20.91	-	-	0	-	0.00%
2012-12-19	0	20.45	20.45	20.95	-	-	0	0	-	20.41	20.41	20.91	-	-	0	-	0.49%
2012-12-18	0	20.35	20.20	20.70	-	-	0	0	-	20.31	20.16	20.66	-	-	0	-	0.00%
2012-12-17	0	20.35	20.20	20.70	-	-	0	0	-	20.31	20.16	20.66	-	-	0	-	0.00%
2012-12-14	0	20.35	20.40	20.90	-	-	0	0	-	20.31	20.36	20.86	-	-	0	-	0.25%
2012-12-13	0	20.30	20.30	20.80	-	-	0	0	-	20.26	20.26	20.76	-	-	0	-	0.25%
2012-12-12	0	20.25	20.25	20.75	-	-	0	0	-	20.21	20.21	20.71	-	-	0	-	0.75%
2012-12-11	0	20.10	20.10	20.60	-	-	0	0	-	20.06	20.06	20.56	-	-	0	-	0.00%
2012-12-10	0	20.10	20.05	20.55	-	-	0	0	-	20.06	20.01	20.51	-	-	0	-	0.25%
2012-12-07	0	20.05	20.05	20.55	-	-	0	0	-	20.01	20.01	20.51	-	-	0	-	0.25%
2012-12-06	0	20.00	20.00	20.50	-	-	0	0	-	19.96	19.96	20.46	-	-	0	-	0.10%
2012-12-05	0	19.98	19.96	20.40	-	-	0	0	-	19.94	19.92	20.36	-	-	0	-	0.50%
2012-12-04	0	19.88	19.76	19.96	-	-	0	0	-	19.84	19.72	19.92	-	-	0	-	0.00%
2012-12-03	0	19.88	19.68	19.88	-	-	0	0	-	19.84	19.64	19.84	-	-	0	-	0.00%
2012-11-30	0	19.88	19.86	20.20	-	-	0	0	-	19.84	19.82	20.16	-	-	0	-	1.64%
2012-11-29	0	19.56	19.54	19.74	-	-	0	0	-	19.52	19.50	19.70	-	-	0	-	0.20%
2012-11-28	0	19.52	19.34	19.54	-	-	0	0	-	19.48	19.30	19.50	-	-	0	-	0.00%
2012-11-27	0	19.52	19.52	19.72	-	-	0	0	-	19.48	19.48	19.68	-	-	0	-	0.00%
2012-11-26	0	19.52	19.52	19.72	-	-	0	0	-	19.48	19.48	19.68	-	-	0	-	0.10%
2012-11-23	0	19.50	19.50	19.70	-	-	0	0	-	19.46	19.46	19.66	-	-	0	-	0.52%
2012-11-22	0	19.40	19.40	19.60	-	-	0	0	-	19.36	19.36	19.56	-	-	0	-	0.41%
2012-11-21	0	19.32	19.26	19.46	-	-	0	0	-	19.28	19.22	19.42	-	-	0	-	0.00%
2012-11-20	0	19.32	19.28	19.48	-	-	0	0	-	19.28	19.24	19.44	-	-	0	-	0.00%
2012-11-19	0	19.32	19.26	19.46	-	-	0	0	-	19.28	19.22	19.42	-	-	0	-	0.00%
2012-11-16	0	19.32	19.24	19.44	-	-	0	0	-	19.28	19.20	19.40	-	-	0	-	0.00%
2012-11-15	0	19.32	19.12	19.32	-	-	0	0	-	19.28	19.08	19.28	-	-	0	-	-0.51%
2012-11-14	0	19.42	19.40	19.60	-	-	0	0	-	19.38	19.36	19.56	-	-	0	-	0.00%
2012-11-13	0	19.42	19.22	19.42	-	-	0	0	-	19.38	19.18	19.38	-	-	0	-	-1.12%
2012-11-12	0	19.64	19.42	19.62	-	-	0	0	-	19.60	19.38	19.58	-	-	0	-	-0.41%
2012-11-09	0	19.72	19.52	19.72	-	-	0	0	-	19.68	19.48	19.68	-	-	0	-	-0.60%
2012-11-08	0	19.84	19.64	19.84	-	-	0	0	-	19.80	19.60	19.80	-	-	0	-	-0.70%
2012-11-07	0	19.98	19.98	20.45	-	-	0	0	-	19.94	19.94	20.41	-	-	0	-	0.00%
2012-11-06	0	19.98	19.92	20.30	-	-	0	0	-	19.94	19.88	20.26	-	-	0	-	0.00%
2012-11-05	0	19.98	19.92	20.30	-	-	0	0	-	19.94	19.88	20.26	-	-	0	-	0.00%
2012-11-02	0	19.98	19.98	20.45	-	-	0	0	-	19.94	19.94	20.41	-	-	0	-	0.60%
2012-11-01	0	19.86	19.84	20.10	-	-	0	0	-	19.82	19.80	20.06	-	-	0	-	0.00%
2012-10-31	0	19.86	19.80	20.00	-	-	0	0	-	19.82	19.76	19.96	-	-	0	-	0.00%
2012-10-30	0	19.86	19.78	19.98	-	-	0	0	-	19.82	19.74	19.94	-	-	0	-	0.00%
2012-10-29	0	19.86	19.80	20.00	-	-	0	0	-	19.82	19.76	19.96	-	-	0	-	0.00%
2012-10-26	0	19.86	19.66	19.86	-	-	0	0	-	19.82	19.62	19.82	-	-	0	-	-0.60%
2012-10-25	0	19.98	19.90	20.25	-	-	0	0	-	19.94	19.86	20.21	-	-	0	-	0.00%
2012-10-24	0	19.98	19.84	20.10	-	-	0	0	-	19.94	19.80	20.06	-	-	0	-	0.00%
2012-10-22	0	19.98	19.98	20.45	-	-	0	0	-	19.94	19.94	20.41	-	-	0	-	0.00%
2012-10-19	0	19.98	19.98	20.45	-	-	0	0	-	19.94	19.94	20.41	-	-	0	-	0.00%
2012-10-18	0	19.98	19.98	20.45	-	-	0	0	-	19.94	19.94	20.41	-	-	0	-	0.30%
2012-10-17	0	19.92	19.90	20.25	-	-	0	0	-	19.88	19.86	20.21	-	-	0	-	0.71%
2012-10-16	0	19.78	19.78	19.98	-	-	0	0	-	19.74	19.74	19.94	-	-	0	-	0.10%
2012-10-15	0	19.76	19.68	19.88	-	-	0	0	-	19.72	19.64	19.84	-	-	0	-	0.00%
2012-10-12	0	19.76	19.76	19.96	-	-	0	0	-	19.72	19.72	19.92	-	-	0	-	0.71%
2012-10-11	0	19.62	19.60	19.80	-	-	0	0	-	19.58	19.56	19.76	-	-	0	-	0.00%
2012-10-10	0	19.62	19.48	19.68	-	-	0	0	-	19.58	19.44	19.64	-	-	0	-	0.00%
2012-10-09	0	19.62	19.52	19.72	-	-	0	0	-	19.58	19.48	19.68	-	-	0	-	0.00%
2012-10-08	0	19.62	19.42	19.62	-	-	0	0	-	19.58	19.38	19.58	-	-	0	-	-0.41%
2012-10-05	0	19.70	19.70	19.90	-	-	0	0	-	19.66	19.66	19.86	-	-	0	-	0.10%
2012-10-04	0	19.68	19.66	19.86	-	-	0	0	-	19.64	19.62	19.82	-	-	0	-	0.00%
2012-10-03	0	19.68	19.62	19.82	-	-	0	0	-	19.64	19.58	19.78	-	-	0	-	0.00%
2012-09-28	0	19.68	19.68	19.88	-	-	0	0	-	19.64	19.64	19.84	-	-	0	-	0.61%
2012-09-27	0	19.56	19.50	19.70	-	-	0	0	-	19.52	19.46	19.66	-	-	0	-	0.00%
2012-09-26	0	19.56	19.38	19.58	-	-	0	0	-	19.52	19.34	19.54	-	-	0	-	-0.20%
2012-09-25	0	19.60	19.52	19.72	-	-	0	0	-	19.56	19.48	19.68	-	-	0	-	0.00%
2012-09-24	0	19.60	19.58	19.78	-	-	0	0	-	19.56	19.54	19.74	-	-	0	-	0.00%
2012-09-21	0	19.60	19.58	19.78	-	-	0	0	-	19.56	19.54	19.74	-	-	0	-	0.00%
2012-09-20	0	19.60	19.40	19.60	-	-	0	0	-	19.56	19.36	19.56	-	-	0	-	-1.51%
2012-09-19	0	19.90	19.84	20.10	-	-	0	0	-	19.86	19.80	20.06	-	-	0	-	0.00%
2012-09-18	0	19.90	19.72	19.92	-	-	0	0	-	19.86	19.68	19.88	-	-	0	-	0.00%
2012-09-17	0	19.90	19.90	20.25	-	-	0	0	-	19.86	19.86	20.21	-	-	0	-	1.53%
2012-09-14	0	19.60	19.60	19.80	-	-	0	0	-	19.56	19.56	19.76	-	-	0	-	4.03%
2012-09-13	0	18.84	18.84	19.04	-	-	0	0	-	18.80	18.80	19.00	-	-	0	-	0.32%
2012-09-12	0	18.78	18.78	18.98	-	-	0	0	-	18.74	18.74	18.94	-	-	0	-	1.08%
2012-09-11	0	18.58	18.58	18.78	-	-	0	0	-	18.54	18.54	18.74	-	-	0	-	0.43%
2012-09-10	0	18.50	18.50	18.70	-	-	0	0	-	18.46	18.46	18.66	-	-	0	-	0.54%
2012-09-07	0	18.40	18.40	18.62	-	-	0	0	-	18.36	18.36	18.58	-	-	0	-	1.77%
2012-09-06	0	18.08	17.86	18.06	-	-	0	0	-	18.04	17.83	18.02	-	-	0	-	0.00%
2012-09-05	0	18.08	17.88	18.08	-	-	0	0	-	18.04	17.85	18.04	-	-	0	-	-1.85%
2012-09-04	0	18.42	18.22	18.42	-	-	0	0	-	18.38	18.18	18.38	-	-	0	-	-0.22%
2012-09-03	0	18.46	18.30	18.50	-	-	0	0	-	18.42	18.26	18.46	-	-	0	-	0.00%
2012-08-31	0	18.46	18.28	18.48	-	-	0	0	-	18.42	18.24	18.44	-	-	0	-	-0.75%
2012-08-30	0	18.60	18.38	18.58	-	-	0	0	-	18.56	18.34	18.54	-	-	0	-	-0.64%
2012-08-29	0	18.72	18.52	18.72	-	-	0	0	-	18.68	18.48	18.68	-	-	0	-	-0.32%
2012-08-28	0	18.78	18.58	18.78	-	-	0	0	-	18.74	18.54	18.74	-	-	0	-	-0.32%
2012-08-27	0	18.84	18.68	18.88	-	-	0	0	-	18.80	18.64	18.84	-	-	0	-	0.00%
2012-08-24	0	18.84	18.64	18.84	-	-	0	0	-	18.80	18.60	18.80	-	-	0	-	-0.95%
2012-08-23	0	19.02	18.92	19.12	-	-	0	0	-	18.98	18.88	19.08	-	-	0	-	0.00%
2012-08-22	0	19.02	18.82	19.02	-	-	0	0	-	18.98	18.78	18.98	-	-	0	-	-0.63%
2012-08-21	0	19.14	19.02	19.22	-	-	3,000	57,900	19.300	19.10	18.98	19.18	-	-	3,006	19.262	0.00%
2012-08-20	0	19.14	19.08	19.28	-	-	0	0	-	19.10	19.04	19.24	-	-	0	-	0.00%
2012-08-17	0	19.14	19.14	19.34	-	-	0	0	-	19.10	19.10	19.30	-	-	0	-	0.00%
2012-08-16	0	19.14	18.94	19.14	-	-	0	0	-	19.10	18.90	19.10	-	-	0	-	0.00%
2012-08-15	0	19.14	19.00	19.20	-	-	0	0	-	19.10	18.96	19.16	-	-	0	-	0.00%
2012-08-14	0	19.14	19.12	19.32	-	-	0	0	-	19.10	19.08	19.28	-	-	0	-	0.00%
2012-08-13	0	19.14	18.98	19.18	-	-	0	0	-	19.10	18.94	19.14	-	-	0	-	0.00%
2012-08-10	0	19.14	19.08	19.28	-	-	0	0	-	19.10	19.04	19.24	-	-	0	-	0.00%
2012-08-09	0	19.14	19.16	19.36	-	-	0	0	-	19.10	19.12	19.32	-	-	0	-	0.10%
2012-08-08	0	19.12	19.10	19.30	-	-	0	0	-	19.08	19.06	19.26	-	-	0	-	0.63%
2012-08-07	0	19.00	19.00	19.20	-	-	0	0	-	18.96	18.96	19.16	-	-	0	-	1.17%
2012-08-06	0	18.78	18.78	18.98	-	-	0	0	-	18.74	18.74	18.94	-	-	0	-	1.62%
2012-08-03	0	18.48	18.28	18.48	-	-	0	0	-	18.44	18.24	18.44	-	-	0	-	-0.32%
2012-08-02	0	18.54	18.36	18.56	-	-	0	0	-	18.50	18.32	18.52	-	-	0	-	0.00%
2012-08-01	0	18.54	18.54	18.74	-	-	0	0	-	18.50	18.50	18.70	-	-	0	-	0.43%
2012-07-31	0	18.46	18.42	18.62	18.46	18.46	3,000	55,380	18.460	18.42	18.38	18.58	18.42	18.42	3,006	18.424	1.10%
2012-07-30	0	18.26	18.24	18.44	-	-	0	0	-	18.22	18.20	18.40	-	-	0	-	1.22%
2012-07-27	0	18.04	18.04	18.24	-	-	0	0	-	18.00	18.00	18.20	-	-	0	-	1.01%
2012-07-26	0	17.86	17.68	17.88	-	-	0	0	-	17.83	17.65	17.85	-	-	0	-	0.00%
2012-07-25	0	17.86	17.66	17.86	-	-	0	0	-	17.83	17.63	17.83	-	-	0	-	-0.89%
2012-07-24	0	18.02	17.82	18.02	-	-	0	0	-	17.98	17.79	17.98	-	-	0	-	-1.31%
2012-07-23	0	18.26	18.06	18.26	-	-	0	0	-	18.22	18.02	18.22	-	-	0	-	-1.83%
2012-07-20	0	18.60	18.60	18.80	-	-	0	0	-	18.56	18.56	18.76	-	-	0	-	0.65%
2012-07-19	0	18.48	18.48	18.68	-	-	0	0	-	18.44	18.44	18.64	-	-	0	-	0.65%
2012-07-18	0	18.36	18.20	18.40	-	-	0	0	-	18.32	18.16	18.36	-	-	0	-	0.00%
2012-07-17	0	18.36	18.36	18.56	-	-	0	0	-	18.32	18.32	18.52	-	-	0	-	1.10%
2012-07-16	0	18.16	18.16	18.36	-	-	0	0	-	18.12	18.12	18.32	-	-	0	-	0.11%
2012-07-13	0	18.14	18.00	18.20	-	-	0	0	-	18.10	17.96	18.16	-	-	0	-	0.00%
2012-07-12	0	18.14	17.94	18.14	-	-	0	0	-	18.10	17.91	18.10	-	-	0	-	-0.66%
2012-07-11	0	18.26	18.16	18.36	-	-	0	0	-	18.22	18.12	18.32	-	-	0	-	0.00%
2012-07-10	0	18.26	18.06	18.26	-	-	0	0	-	18.22	18.02	18.22	-	-	0	-	-0.33%
2012-07-09	0	18.32	18.12	18.32	-	-	0	0	-	18.28	18.08	18.28	-	-	0	-	-2.24%
2012-07-06	0	18.74	18.56	18.76	-	-	0	0	-	18.70	18.52	18.72	-	-	0	-	-0.32%
2012-07-05	0	18.80	18.64	18.84	-	-	0	0	-	18.76	18.60	18.80	-	-	0	-	0.00%
2012-07-04	0	18.80	18.60	18.80	-	-	0	0	-	18.76	18.56	18.76	-	-	0	-	-0.21%
2012-07-03	0	18.84	18.66	18.86	18.84	18.84	500	9,420	18.840	18.80	18.62	18.82	18.80	18.80	501	18.803	4.09%
2012-06-29	0	18.10	18.10	18.30	-	-	0	0	-	18.06	18.06	18.26	-	-	0	-	2.14%
2012-06-28	0	17.72	17.68	17.88	-	-	0	0	-	17.69	17.65	17.85	-	-	0	-	0.00%
2012-06-27	0	17.72	17.62	17.82	-	-	0	0	-	17.69	17.59	17.79	-	-	0	-	0.00%
2012-06-26	0	17.72	17.64	17.84	17.72	17.72	3,000	53,160	17.720	17.69	17.61	17.81	17.69	17.69	3,006	17.685	-1.01%
2012-06-25	0	17.90	17.68	17.88	-	-	0	0	-	17.87	17.65	17.85	-	-	0	-	-0.67%
2012-06-22	0	18.02	17.80	18.00	-	-	0	0	-	17.98	17.77	17.96	-	-	0	-	-2.38%
2012-06-21	0	18.46	18.26	18.46	-	-	0	0	-	18.42	18.22	18.42	-	-	0	-	-0.86%
2012-06-20	0	18.62	18.62	18.82	-	-	0	0	-	18.58	18.58	18.78	-	-	0	-	0.43%
2012-06-19	0	18.54	18.52	18.72	-	-	0	0	-	18.50	18.48	18.68	-	-	0	-	0.00%
2012-06-18	0	18.54	18.54	18.74	-	-	0	0	-	18.50	18.50	18.70	-	-	0	-	0.98%
2012-06-15	0	18.36	18.34	18.54	-	-	0	0	-	18.32	18.30	18.50	-	-	0	-	1.10%
2012-06-14	0	18.16	18.02	18.22	-	-	0	0	-	18.12	17.98	18.18	-	-	0	-	0.00%
2012-06-13	0	18.16	18.14	18.34	-	-	0	0	-	18.12	18.10	18.30	-	-	0	-	0.55%
2012-06-12	0	18.06	17.98	18.18	-	-	0	0	-	18.02	17.94	18.14	-	-	0	-	0.00%
2012-06-11	0	18.06	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	2.38%
2012-06-08	0	17.64	17.62	17.82	-	-	0	0	-	17.61	17.59	17.79	-	-	0	-	0.00%
2012-06-07	0	17.64	17.66	17.86	-	-	0	0	-	17.61	17.63	17.83	-	-	0	-	1.50%
2012-06-06	0	17.38	17.40	17.60	-	-	0	0	-	17.35	17.37	17.57	-	-	0	-	0.35%
2012-06-05	0	17.32	17.12	17.32	-	-	0	0	-	17.29	17.09	17.29	-	-	0	-	-0.35%
2012-06-04	0	17.38	17.18	17.38	-	-	0	0	-	17.35	17.15	17.35	-	-	0	-	-1.25%
2012-06-01	0	17.60	17.40	17.60	-	-	0	0	-	17.57	17.37	17.57	-	-	0	-	0.00%
2012-05-31	0	17.60	17.40	17.60	-	-	0	0	-	17.57	17.37	17.57	-	-	0	-	-1.46%
2012-05-30	0	17.86	17.66	17.86	-	-	0	0	-	17.83	17.63	17.83	-	-	0	-	-0.89%
2012-05-29	0	18.02	18.02	18.22	-	-	0	0	-	17.98	17.98	18.18	-	-	0	-	1.12%
2012-05-28	0	17.82	17.80	18.00	-	-	0	0	-	17.79	17.77	17.96	-	-	0	-	0.22%
2012-05-25	0	17.78	17.76	17.96	-	-	0	0	-	17.75	17.73	17.92	-	-	0	-	0.00%
2012-05-24	0	17.78	17.58	17.78	-	-	0	0	-	17.75	17.55	17.75	-	-	0	-	-0.67%
2012-05-23	0	17.90	17.70	17.90	-	-	0	0	-	17.87	17.67	17.87	-	-	0	-	-1.21%
2012-05-22	0	18.12	18.00	18.20	-	-	0	0	-	18.08	17.96	18.16	-	-	0	-	0.00%
2012-05-21	0	18.12	18.02	18.22	-	-	0	0	-	18.08	17.98	18.18	-	-	0	-	0.00%
2012-05-18	0	18.12	17.92	18.12	-	-	0	0	-	18.08	17.89	18.08	-	-	0	-	-0.77%
2012-05-17	0	18.26	18.08	18.28	-	-	0	0	-	18.22	18.04	18.24	-	-	0	-	0.00%
2012-05-16	0	18.26	18.06	18.26	-	-	0	0	-	18.22	18.02	18.22	-	-	0	-	-2.46%
2012-05-15	0	18.72	18.54	18.74	-	-	0	0	-	18.68	18.50	18.70	-	-	0	-	0.00%
2012-05-14	0	18.72	18.52	18.72	-	-	0	0	-	18.68	18.48	18.68	-	-	0	-	-1.16%
2012-05-11	0	18.94	18.74	18.94	-	-	0	0	-	18.90	18.70	18.90	-	-	0	-	-1.87%
2012-05-10	0	19.30	19.12	19.32	-	-	0	0	-	19.26	19.08	19.28	-	-	0	-	-0.92%
2012-05-09	0	19.48	19.36	19.56	19.48	19.48	500	9,740	19.480	19.44	19.32	19.52	19.44	19.44	501	19.442	-1.22%
2012-05-08	0	19.72	19.52	19.72	-	-	0	0	-	19.68	19.48	19.68	-	-	0	-	-0.50%
2012-05-07	0	19.82	19.62	19.82	-	-	0	0	-	19.78	19.58	19.78	-	-	0	-	-2.36%
2012-05-04	0	20.30	20.00	20.50	-	-	0	0	-	20.26	19.96	20.46	-	-	0	-	0.00%
2012-05-03	0	20.30	20.30	20.80	-	-	0	0	-	20.26	20.26	20.76	-	-	0	-	2.53%
2012-05-02	0	19.80	19.80	20.00	-	-	0	0	-	19.76	19.76	19.96	-	-	0	-	0.41%
2012-04-30	0	19.72	19.74	19.94	-	-	0	0	-	19.68	19.70	19.90	-	-	0	-	0.92%
2012-04-27	0	19.54	19.52	19.72	-	-	0	0	-	19.50	19.48	19.68	-	-	0	-	0.62%
2012-04-26	0	19.42	19.42	19.62	-	-	0	0	-	19.38	19.38	19.58	-	-	0	-	0.21%
2012-04-25	0	19.38	19.32	19.52	19.38	19.38	500	9,690	19.380	19.34	19.28	19.48	19.34	19.34	501	19.342	-0.72%
2012-04-24	0	19.52	19.30	19.50	-	-	0	0	-	19.48	19.26	19.46	-	-	0	-	-0.61%
2012-04-23	0	19.64	19.42	19.62	-	-	0	0	-	19.60	19.38	19.58	-	-	0	-	-0.51%
2012-04-20	0	19.74	19.64	19.84	-	-	0	0	-	19.70	19.60	19.80	-	-	0	-	0.00%
2012-04-19	0	19.74	19.74	19.94	-	-	0	0	-	19.70	19.70	19.90	-	-	0	-	0.61%
2012-04-18	0	19.62	19.62	19.82	-	-	0	0	-	19.58	19.58	19.78	-	-	0	-	0.41%
2012-04-17	0	19.54	19.36	19.56	-	-	0	0	-	19.50	19.32	19.52	-	-	0	-	0.00%
2012-04-16	0	19.54	19.36	19.58	-	-	0	0	-	19.50	19.32	19.54	-	-	0	-	0.00%
2012-04-13	0	19.54	19.54	19.74	-	-	0	0	-	19.50	19.50	19.70	-	-	0	-	1.24%
2012-04-12	0	19.30	19.20	19.40	-	-	0	0	-	19.26	19.16	19.36	-	-	0	-	0.00%
2012-04-11	0	19.30	19.08	19.28	-	-	0	0	-	19.26	19.04	19.24	-	-	0	-	-1.13%
2012-04-10	0	19.52	19.32	19.52	-	-	0	0	-	19.48	19.28	19.48	-	-	0	-	-1.81%
2012-04-05	0	19.88	19.66	19.86	-	-	0	0	-	19.84	19.62	19.82	-	-	0	-	-0.20%
2012-04-03	0	19.92	19.92	20.30	-	-	0	0	-	19.88	19.88	20.26	-	-	0	-	0.61%
2012-04-02	0	19.80	19.66	19.86	-	-	0	0	-	19.76	19.62	19.82	-	-	0	-	0.00%
2012-03-30	0	19.80	19.64	19.84	19.80	19.80	500	9,900	19.800	19.76	19.60	19.80	19.76	19.76	501	19.761	1.23%
2012-03-29	0	19.56	19.34	19.54	-	-	0	0	-	19.52	19.30	19.50	-	-	0	-	-2.10%
2012-03-28	0	19.98	19.78	19.98	-	-	0	0	-	19.94	19.74	19.94	-	-	0	-	0.00%
2012-03-27	0	19.98	19.94	20.35	-	-	0	0	-	19.94	19.90	20.31	-	-	0	-	0.00%
2012-03-26	0	19.98	19.80	20.00	-	-	0	0	-	19.94	19.76	19.96	-	-	0	-	-1.09%
2012-03-23	0	20.20	19.88	20.20	-	-	0	0	-	20.16	19.84	20.16	-	-	0	-	-0.98%
2012-03-22	0	20.40	19.98	20.45	-	-	0	0	-	20.36	19.94	20.41	-	-	0	-	-0.24%
2012-03-21	0	20.45	20.05	20.55	20.45	20.45	500	10,225	20.450	20.41	20.01	20.51	20.41	20.41	501	20.410	-0.49%
2012-03-20	0	20.55	20.05	20.55	-	-	0	0	-	20.51	20.01	20.51	-	-	0	-	-1.20%
2012-03-19	0	20.80	20.25	20.75	-	-	0	0	-	20.76	20.21	20.71	-	-	0	-	-0.24%
2012-03-16	0	20.85	20.35	20.85	-	-	0	0	-	20.81	20.31	20.81	-	-	0	-	-0.24%
2012-03-15	0	20.90	20.55	21.05	-	-	0	0	-	20.86	20.51	21.01	-	-	0	-	0.00%
2012-03-14	0	20.90	20.80	21.30	-	-	0	0	-	20.86	20.76	21.26	-	-	0	-	0.00%
2012-03-13	0	20.90	20.90	21.40	-	-	0	0	-	20.86	20.86	21.36	-	-	0	-	1.21%
2012-03-12	0	20.65	20.60	21.10	-	-	0	0	-	20.61	20.56	21.06	-	-	0	-	0.00%
2012-03-09	0	20.65	20.60	21.10	-	-	0	0	-	20.61	20.56	21.06	-	-	0	-	0.00%
2012-03-08	0	20.65	20.40	20.90	-	-	0	0	-	20.61	20.36	20.86	-	-	0	-	0.00%
2012-03-07	0	20.65	20.15	20.65	-	-	0	0	-	20.61	20.11	20.61	-	-	0	-	-1.67%
2012-03-06	0	21.00	20.50	21.00	-	-	0	0	-	20.96	20.46	20.96	-	-	0	-	-1.64%
2012-03-05	0	21.35	20.85	21.35	-	-	0	0	-	21.31	20.81	21.31	-	-	0	-	-0.47%
2012-03-02	0	21.45	21.15	21.65	-	-	0	0	-	21.41	21.11	21.61	-	-	0	-	0.00%
2012-03-01	0	21.45	21.15	21.65	-	-	0	0	-	21.41	21.11	21.61	-	-	0	-	0.00%
2012-02-29	0	21.45	21.35	21.85	-	-	0	0	-	21.41	21.31	21.81	-	-	0	-	0.00%
2012-02-28	0	21.45	21.10	21.60	-	-	0	0	-	21.41	21.06	21.56	-	-	0	-	0.00%
2012-02-27	0	21.45	20.95	21.45	-	-	0	0	-	21.41	20.91	21.41	-	-	0	-	0.00%
2012-02-24	0	21.45	21.15	21.65	-	-	0	0	-	21.41	21.11	21.61	-	-	0	-	0.00%
2012-02-23	0	21.45	21.30	21.80	-	-	0	0	-	21.41	21.26	21.76	-	-	0	-	0.00%
2012-02-22	0	21.45	21.45	21.95	-	-	0	0	-	21.41	21.41	21.91	-	-	0	-	0.94%
2012-02-21	0	21.25	21.20	21.70	-	-	0	0	-	21.21	21.16	21.66	-	-	0	-	0.00%
2012-02-20	0	21.25	21.15	21.65	21.25	21.40	40,000	853,000	21.325	21.21	21.11	21.61	21.21	21.36	40,078	21.283
2012-02-17	0	-	21.60	22.10	-	-	0	0	-	-	21.56	22.06	-	-	0	-
2012-02-16	0	-	21.40	21.90	-	-	0	0	-	-	21.36	21.86	-	-	0	-
2012-02-15	0	-	21.60	22.10	-	-	0	0	-	-	21.56	22.06	-	-	0	-
2012-02-14	0	-	21.40	21.90	-	-	0	0	-	-	21.36	21.86	-	-	0	-
2012-02-13	0	-	21.55	22.05	-	-	0	0	-	-	21.51	22.01	-	-	0	-
2012-02-10	0	-	21.40	21.90	-	-	0	0	-	-	21.36	21.86	-	-	0	-
2012-02-09	0	-	21.65	22.15	-	-	0	0	-	-	21.61	22.11	-	-	0	-
2012-02-08	0	-	21.60	22.10	-	-	0	0	-	-	21.56	22.06	-	-	0	-
2012-02-07	0	-	21.30	21.80	-	-	0	0	-	-	21.26	21.76	-	-	0	-
2012-02-06	0	-	21.20	21.70	-	-	0	0	-	-	21.16	21.66	-	-	0	-
2012-02-03	0	-	21.15	21.65	-	-	0	0	-	-	21.11	21.61	-	-	0	-
2012-02-02	0	-	21.10	21.60	-	-	0	0	-	-	21.06	21.56	-	-	0	-
2012-02-01	0	-	20.55	21.05	-	-	0	0	-	-	20.51	21.01	-	-	0	-
2012-01-31	0	-	20.55	21.05	-	-	0	0	-	-	20.51	21.01	-	-	0	-
2012-01-30	0	-	20.50	21.00	-	-	0	0	-	-	20.46	20.96	-	-	0	-
2012-01-27	0	-	21.05	21.10	-	-	0	0	-	-	21.01	21.06	-	-	0	-

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---