XIE Shares Korea (KOSPI 200) ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03090	2012-02-16	2016-10-31	2016-12-29	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
2016-12-28	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-10-31	0	7.540	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.13%
2016-10-28	0	7.550	-	7.590	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2016-10-27	0	7.550	-	7.590	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-0.53%
2016-10-26	0	7.590	-	7.590	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2016-10-25	0	7.590	-	7.710	7.590	7.590	44,700	339,273	7.5900	0.007	-	0.007	0.007	0.007	46,169,589	0.0073	-1.56%
2016-10-24	0	7.710	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-10-20	0	7.710	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-10-19	0	7.710	-	-	7.710	7.710	6,000	46,260	7.7100	0.007	-	-	0.007	0.007	6,197,260	0.0075	1.18%
2016-10-18	0	7.620	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.60%
2016-10-17	0	7.500	-	-	7.500	7.500	3,000	22,500	7.5000	0.007	-	-	0.007	0.007	3,098,630	0.0073	-1.32%
2016-10-14	0	7.600	-	7.660	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-0.52%
2016-10-13	0	7.640	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-10-12	0	7.640	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.26%
2016-10-11	0	7.660	-	-	7.670	7.770	48,600	375,306	7.7223	0.007	-	-	0.007	0.008	50,197,808	0.0075	-1.79%
2016-10-07	0	7.800	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2016-10-06	0	7.800	-	-	7.800	7.800	9,000	70,200	7.8000	0.008	-	-	0.008	0.008	9,295,890	0.0076	-0.51%
2016-10-05	0	7.840	-	7.900	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2016-10-04	0	7.840	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2016-10-03	0	7.840	-	-	7.840	7.850	26,700	209,343	7.8406	0.008	-	-	0.008	0.008	27,577,808	0.0076	0.13%
2016-09-30	0	7.830	-	-	7.830	7.830	4,500	35,235	7.8300	0.008	-	-	0.008	0.008	4,647,945	0.0076	-1.14%
2016-09-29	0	7.920	-	-	7.920	7.920	25,200	199,584	7.9200	0.008	-	-	0.008	0.008	26,028,493	0.0077	1.28%
2016-09-28	0	7.820	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.26%
2016-09-27	0	7.800	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2016-09-26	0	7.800	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2016-09-23	0	7.800	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.13%
2016-09-22	0	7.790	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	1.43%
2016-09-21	0	7.680	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.32%
2016-09-20	0	7.580	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.26%
2016-09-19	0	7.560	-	-	7.560	7.560	2,400	18,144	7.5600	0.007	-	-	0.007	0.007	2,478,904	0.0073	1.07%
2016-09-15	0	7.480	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-09-14	0	7.480	-	-	7.390	7.480	42,000	313,350	7.4607	0.007	-	-	0.007	0.007	43,380,822	0.0072	-1.84%
2016-09-13	0	7.620	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-09-12	0	7.620	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-3.42%
2016-09-09	0	7.890	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-1.00%
2016-09-08	0	7.970	-	-	7.970	7.970	3,000	23,910	7.9700	0.008	-	-	0.008	0.008	3,098,630	0.0077	0.00%
2016-09-07	0	7.970	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	1.14%
2016-09-06	0	7.880	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.13%
2016-09-05	0	7.870	-	-	7.850	7.860	24,000	188,610	7.8588	0.008	-	-	0.008	0.008	24,789,041	0.0076	1.94%
2016-09-02	0	7.720	7.650	7.720	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-09-01	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-08-31	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-08-30	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-08-29	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.26%
2016-08-26	0	7.740	7.680	7.780	-	-	0	0	-	0.007	0.007	0.008	-	-	0	-	0.00%
2016-08-25	0	7.740	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-08-24	0	7.740	7.650	7.790	-	-	0	0	-	0.007	0.007	0.008	-	-	0	-	0.00%
2016-08-23	0	7.740	7.720	7.830	-	-	0	0	-	0.007	0.007	0.008	-	-	0	-	0.00%
2016-08-22	0	7.740	7.630	7.740	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.90%
2016-08-19	0	7.810	7.710	7.830	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2016-08-18	0	7.810	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2016-08-17	0	7.810	-	-	7.810	7.810	24,900	194,469	7.8100	0.008	-	-	0.008	0.008	25,718,630	0.0076	-0.76%
2016-08-16	0	7.870	7.850	7.890	7.850	7.890	32,400	255,108	7.8737	0.008	0.008	0.008	0.008	0.008	33,465,205	0.0076	0.38%
2016-08-15	0	7.840	7.800	7.860	7.840	7.840	9,000	70,560	7.8400	0.008	0.008	0.008	0.008	0.008	9,295,890	0.0076	0.13%
2016-08-12	0	7.830	7.810	7.850	7.830	7.830	9,000	70,470	7.8300	0.008	0.008	0.008	0.008	0.008	9,295,890	0.0076	0.38%
2016-08-11	0	7.800	7.780	7.840	7.800	7.800	16,500	128,700	7.8000	0.008	0.008	0.008	0.008	0.008	17,042,466	0.0076	-0.89%
2016-08-10	0	7.870	7.770	7.890	7.840	7.870	18,000	141,300	7.8500	0.008	0.008	0.008	0.008	0.008	18,591,781	0.0076	0.90%
2016-08-09	0	7.800	7.730	7.850	7.800	7.800	3,000	23,400	7.8000	0.008	0.007	0.008	0.008	0.008	3,098,630	0.0076	1.83%
2016-08-08	0	7.660	7.660	7.780	-	-	0	0	-	0.007	0.007	0.008	-	-	0	-	0.52%
2016-08-05	0	7.620	7.600	7.720	7.620	7.620	1,800	13,716	7.6200	0.007	0.007	0.007	0.007	0.007	1,859,178	0.0074	0.93%
2016-08-04	0	7.550	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-08-03	0	7.550	-	-	7.550	7.550	33,000	249,150	7.5500	0.007	-	-	0.007	0.007	34,084,932	0.0073	-1.18%
2016-08-01	0	7.640	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.73%
2016-07-29	0	7.510	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-07-28	0	7.510	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.94%
2016-07-27	0	7.440	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2016-07-26	0	7.440	7.440	7.540	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.27%
2016-07-25	0	7.420	7.410	7.470	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-07-22	0	7.420	7.380	7.480	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-07-21	0	7.420	7.390	7.470	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-07-20	0	7.420	7.350	7.450	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-07-19	0	7.420	7.370	7.450	7.400	7.450	18,000	133,620	7.4233	0.007	0.007	0.007	0.007	0.007	18,591,781	0.0072	-0.27%
2016-07-18	0	7.440	7.410	7.510	7.440	7.440	26,100	194,184	7.4400	0.007	0.007	0.007	0.007	0.007	26,958,082	0.0072	0.40%
2016-07-15	0	7.410	7.410	7.510	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.82%
2016-07-14	0	7.350	7.350	7.460	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.27%
2016-07-13	0	7.330	7.290	7.380	7.330	7.330	2,400	17,592	7.3300	0.007	0.007	0.007	0.007	0.007	2,478,904	0.0071	1.38%
2016-07-12	0	7.230	7.220	7.300	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-07-11	0	7.230	7.230	7.260	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	1.97%
2016-07-08	0	7.090	7.040	7.140	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-07-07	0	7.090	7.090	7.190	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.57%
2016-07-06	0	7.050	6.940	7.050	-	-	27,900	195,021	6.9900	0.007	0.007	0.007	-	-	28,817,260	0.0068	-2.49%
2016-07-05	0	7.230	7.150	7.250	-	-	100,000	732,100	7.3210	0.007	0.007	0.007	-	-	103,287,671	0.0071	0.00%
2016-07-04	0	7.230	7.230	7.310	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	2.26%
2016-06-30	0	7.070	7.070	7.170	7.000	7.000	5,100	35,700	7.0000	0.007	0.007	0.007	0.007	0.007	5,267,671	0.0068	1.00%
2016-06-29	0	7.000	7.000	7.100	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	2.04%
2016-06-28	0	6.860	6.860	6.970	6.850	6.850	3,000	20,550	6.8500	0.007	0.007	0.007	0.007	0.007	3,098,630	0.0066	-0.44%
2016-06-27	0	6.890	6.780	6.890	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.43%
2016-06-24	0	6.920	-	7.260	6.920	7.230	17,100	121,869	7.1268	0.007	-	0.007	0.007	0.007	17,662,192	0.0069	-3.62%
2016-06-23	0	7.180	7.180	7.280	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.56%
2016-06-22	0	7.140	7.140	7.220	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.71%
2016-06-21	0	7.090	7.090	7.190	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.42%
2016-06-20	0	7.060	7.060	7.160	7.060	7.060	19,500	137,670	7.0600	0.007	0.007	0.007	0.007	0.007	20,141,096	0.0068	1.00%
2016-06-17	0	6.990	6.870	7.010	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-06-16	0	6.990	6.890	7.010	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-06-15	0	6.990	6.920	7.000	6.990	6.990	6,000	41,940	6.9900	0.007	0.007	0.007	0.007	0.007	6,197,260	0.0068	-0.29%
2016-06-14	0	7.010	6.890	7.010	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.14%
2016-06-13	0	7.020	6.950	7.080	7.020	7.020	3,000	21,060	7.0200	0.007	0.007	0.007	0.007	0.007	3,098,630	0.0068	-2.36%
2016-06-10	0	7.190	-	7.260	7.190	7.250	6,000	43,320	7.2200	0.007	-	0.007	0.007	0.007	6,197,260	0.0070	-0.69%
2016-06-08	0	7.240	7.200	7.280	7.240	7.240	6,000	43,440	7.2400	0.007	0.007	0.007	0.007	0.007	6,197,260	0.0070	0.28%
2016-06-07	0	7.220	7.150	7.280	7.160	7.220	13,500	96,990	7.1844	0.007	0.007	0.007	0.007	0.007	13,943,836	0.0070	1.83%
2016-06-06	0	7.090	7.060	7.150	7.080	7.090	7,500	53,115	7.0820	0.007	0.007	0.007	0.007	0.007	7,746,575	0.0069	1.87%
2016-06-03	0	6.960	6.960	7.000	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.87%
2016-06-02	0	6.900	6.870	7.000	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-06-01	0	6.900	6.810	6.930	6.900	6.900	900	6,210	6.9000	0.007	0.007	0.007	0.007	0.007	929,589	0.0067	1.17%
2016-05-31	0	6.820	6.820	6.930	6.810	6.840	4,500	30,690	6.8200	0.007	0.007	0.007	0.007	0.007	4,647,945	0.0066	-0.73%
2016-05-30	0	6.870	6.790	6.890	6.870	6.870	900	6,183	6.8700	0.007	0.007	0.007	0.007	0.007	929,589	0.0067	-0.58%
2016-05-27	0	6.910	6.860	6.970	6.890	6.910	54,300	375,183	6.9094	0.007	0.007	0.007	0.007	0.007	56,085,205	0.0067	1.32%
2016-05-26	0	6.820	6.820	6.910	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.29%
2016-05-25	0	6.800	6.800	6.920	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.59%
2016-05-24	0	6.760	6.680	6.780	6.760	6.800	32,100	218,136	6.7955	0.007	0.006	0.007	0.007	0.007	33,155,342	0.0066	-1.31%
2016-05-23	0	6.850	6.760	6.890	6.850	6.850	28,800	197,280	6.8500	0.007	0.007	0.007	0.007	0.007	29,746,849	0.0066	0.15%
2016-05-20	0	6.840	6.730	6.840	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.15%
2016-05-19	0	6.850	6.710	6.850	-	-	0	0	-	0.007	0.006	0.007	-	-	0	-	-0.44%
2016-05-18	0	6.880	6.760	6.880	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.58%
2016-05-17	0	6.920	6.880	7.010	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-05-16	0	6.920	6.850	6.940	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-05-13	0	6.920	-	7.030	6.920	7.020	12,000	83,820	6.9850	0.007	-	0.007	0.007	0.007	12,394,521	0.0068	-1.84%
2016-05-12	0	7.050	6.950	7.070	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-05-11	0	7.050	6.950	7.050	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.28%
2016-05-10	0	7.070	6.950	7.070	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.56%
2016-05-09	0	7.110	7.000	7.110	7.100	7.120	5,400	38,424	7.1156	0.007	0.007	0.007	0.007	0.007	5,577,534	0.0069	2.45%
2016-05-06	0	6.940	6.850	7.040	6.940	6.940	1,800	12,492	6.9400	0.007	0.007	0.007	0.007	0.007	1,859,178	0.0067	-1.70%
2016-05-05	0	7.060	6.940	7.060	7.060	7.060	1,500	10,590	7.0600	0.007	0.007	0.007	0.007	0.007	1,549,315	0.0068	-0.70%
2016-05-04	0	7.110	7.050	7.130	7.100	7.130	49,500	351,735	7.1058	0.007	0.007	0.007	0.007	0.007	51,127,397	0.0069	-1.93%
2016-05-03	0	7.250	-	-	7.250	7.250	27,000	195,750	7.2500	0.007	-	-	0.007	0.007	27,887,671	0.0070	-0.96%
2016-04-29	0	7.320	7.200	7.400	7.320	7.320	30,000	219,600	7.3200	0.007	0.007	0.007	0.007	0.007	30,986,301	0.0071	1.10%
2016-04-28	0	7.240	7.100	7.300	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-04-27	0	7.240	7.200	7.400	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-04-26	0	7.240	7.150	7.400	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-04-25	0	7.240	7.140	7.240	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.14%
2016-04-22	0	7.250	7.200	7.420	7.250	7.250	1,200	8,700	7.2500	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0070	-0.41%
2016-04-21	0	7.280	7.200	7.400	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-04-20	0	7.280	7.180	7.310	7.280	7.280	1,800	13,104	7.2800	0.007	0.007	0.007	0.007	0.007	1,859,178	0.0070	-0.55%
2016-04-19	0	7.320	7.200	7.340	7.320	7.320	3,000	21,960	7.3200	0.007	0.007	0.007	0.007	0.007	3,098,630	0.0071	2.38%
2016-04-18	0	7.150	7.000	7.310	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-04-15	0	7.150	7.150	7.280	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.14%
2016-04-14	0	7.140	7.020	7.250	7.140	7.140	21,900	156,366	7.1400	0.007	0.007	0.007	0.007	0.007	22,620,000	0.0069	-0.42%
2016-04-13	0	7.170	7.050	7.250	7.130	7.170	29,700	211,833	7.1324	0.007	0.007	0.007	0.007	0.007	30,676,438	0.0069	2.43%
2016-04-12	0	7.000	7.000	7.200	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.57%
2016-04-11	0	6.960	6.890	-	-	-	900	6,354	7.0600	0.007	0.007	-	-	-	929,589	0.0068	0.00%
2016-04-08	0	6.960	6.810	7.050	6.950	6.960	56,700	394,344	6.9549	0.007	0.007	0.007	0.007	0.007	58,564,110	0.0067	-1.28%
2016-04-07	0	7.050	6.900	7.100	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-04-06	0	7.050	6.900	7.050	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-04-05	0	7.050	6.890	7.050	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.70%
2016-04-01	0	7.100	-	7.200	-	-	300	2,115	7.0500	0.007	-	0.007	-	-	309,863	0.0068	0.00%
2016-03-31	0	7.100	7.090	7.280	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-03-30	0	7.100	7.100	7.280	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	1.43%
2016-03-29	0	7.000	6.760	7.220	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-03-24	0	7.000	6.800	7.150	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-03-23	0	7.000	7.000	7.220	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-03-22	0	7.000	6.900	7.210	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-03-21	0	7.000	6.900	7.200	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-03-18	0	7.000	6.980	7.140	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2016-03-17	0	7.000	6.970	7.120	7.000	7.000	3,000	21,000	7.0000	0.007	0.007	0.007	0.007	0.007	3,098,630	0.0068	2.49%
2016-03-16	0	6.830	6.700	6.830	-	-	0	0	-	0.007	0.006	0.007	-	-	0	-	-0.15%
2016-03-15	0	6.840	6.670	6.880	-	-	0	0	-	0.007	0.006	0.007	-	-	0	-	0.00%
2016-03-14	0	6.840	6.700	6.920	6.840	6.840	3,000	20,520	6.8400	0.007	0.006	0.007	0.007	0.007	3,098,630	0.0066	1.03%
2016-03-11	0	6.770	6.560	6.850	-	-	0	0	-	0.007	0.006	0.007	-	-	0	-	0.00%
2016-03-10	0	6.770	6.540	6.900	6.770	6.770	4,800	32,469	6.7644	0.007	0.006	0.007	0.007	0.007	4,957,808	0.0065	3.36%
2016-03-09	0	6.550	6.460	6.750	-	-	0	0	-	0.006	0.006	0.007	-	-	0	-	0.00%
2016-03-08	0	6.550	6.550	6.750	-	-	0	0	-	0.006	0.006	0.007	-	-	0	-	0.00%
2016-03-07	0	6.550	6.550	6.800	-	-	0	0	-	0.006	0.006	0.007	-	-	0	-	0.77%
2016-03-04	0	6.500	6.500	6.750	-	-	0	0	-	0.006	0.006	0.007	-	-	0	-	0.62%
2016-03-03	0	6.460	6.460	6.690	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.94%
2016-03-02	0	6.400	6.380	6.640	-	-	900	5,895	6.5500	0.006	0.006	0.006	-	-	929,589	0.0063	0.00%
2016-03-01	0	6.400	6.300	6.500	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2016-02-29	0	6.400	6.260	6.450	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2016-02-26	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-02-25	0	6.400	-	6.500	-	-	900	5,724	6.3600	0.006	-	0.006	-	-	929,589	0.0062	0.00%
2016-02-24	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-02-23	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-02-22	0	6.400	-	6.440	-	-	0	0	-	0.006	-	0.006	-	-	0	-	0.00%
2016-02-19	0	6.400	6.330	6.450	6.400	6.400	30,600	195,840	6.4000	0.006	0.006	0.006	0.006	0.006	31,606,027	0.0062	-0.16%
2016-02-18	0	6.410	-	-	6.410	6.410	5,400	34,614	6.4100	0.006	-	-	0.006	0.006	5,577,534	0.0062	0.16%
2016-02-17	0	6.400	6.280	6.480	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2016-02-16	0	6.400	-	-	6.400	6.400	51,000	326,400	6.4000	0.006	-	-	0.006	0.006	52,676,712	0.0062	0.00%
2016-02-15	0	6.400	6.250	6.400	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2016-02-12	0	6.400	6.150	6.400	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2016-02-11	0	6.400	6.300	6.400	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2016-02-05	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-02-04	0	6.400	6.370	6.640	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2016-02-03	0	6.400	6.300	6.480	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2016-02-02	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-02-01	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-29	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-28	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-27	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-26	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-25	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-22	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-21	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-20	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-19	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-18	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-15	0	6.400	-	6.400	-	-	0	0	-	0.006	-	0.006	-	-	0	-	0.00%
2016-01-14	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-13	0	6.400	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-12	0	6.400	-	6.470	6.400	6.400	300	1,920	6.4000	0.006	-	0.006	0.006	0.006	309,863	0.0062	0.00%
2016-01-11	0	6.400	-	-	6.400	6.400	3,600	23,040	6.4000	0.006	-	-	0.006	0.006	3,718,356	0.0062	-4.19%
2016-01-08	0	6.680	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-07	0	6.680	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-06	0	6.680	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-05	0	6.680	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2016-01-04	0	6.680	-	-	6.680	6.700	30,000	200,994	6.6998	0.006	-	-	0.006	0.006	30,986,301	0.0065	-2.05%
2015-12-31	0	6.820	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-30	0	6.820	-	6.890	6.820	6.820	50,400	343,728	6.8200	0.007	-	0.007	0.007	0.007	52,056,986	0.0066	-0.58%
2015-12-29	0	6.860	-	-	6.860	6.860	124,800	856,128	6.8600	0.007	-	-	0.007	0.007	128,903,014	0.0066	-3.38%
2015-12-28	0	7.100	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-24	0	7.100	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-23	0	7.100	-	-	7.100	7.100	27,900	198,090	7.1000	0.007	-	-	0.007	0.007	28,817,260	0.0069	2.45%
2015-12-22	0	6.930	6.930	-	6.920	6.920	900	6,228	6.9200	0.007	0.007	-	0.007	0.007	929,589	0.0067	0.14%
2015-12-21	0	6.920	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-18	0	6.920	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-17	0	6.920	-	6.950	6.920	6.920	300	2,076	6.9200	0.007	-	0.007	0.007	0.007	309,863	0.0067	1.62%
2015-12-16	0	6.810	-	-	-	-	300	2,085	6.9500	0.007	-	-	-	-	309,863	0.0067	0.00%
2015-12-15	0	6.810	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-14	0	6.810	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-11	0	6.810	-	-	6.810	6.810	30,000	204,300	6.8100	0.007	-	-	0.007	0.007	30,986,301	0.0066	-0.58%
2015-12-10	0	6.850	6.800	6.850	6.840	6.870	158,400	1,084,800	6.8485	0.007	0.007	0.007	0.007	0.007	163,607,671	0.0066	0.44%
2015-12-09	0	6.820	6.800	6.820	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.44%
2015-12-08	0	6.850	-	-	6.850	6.850	28,800	197,280	6.8500	0.007	-	-	0.007	0.007	29,746,849	0.0066	-6.16%
2015-12-07	0	7.300	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-04	0	7.300	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-03	0	7.300	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-02	0	7.300	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-12-01	0	7.300	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-30	0	7.300	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-27	0	7.300	-	-	7.300	7.300	9,900	72,270	7.3000	0.007	-	-	0.007	0.007	10,225,479	0.0071	3.40%
2015-11-26	0	7.060	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-25	0	7.060	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-24	0	7.060	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-23	0	7.060	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.29%
2015-11-20	0	6.970	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-19	0	6.970	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-18	0	6.970	-	-	6.970	6.970	900	6,273	6.9700	0.007	-	-	0.007	0.007	929,589	0.0067	-0.29%
2015-11-17	0	6.990	-	-	6.990	6.990	27,900	195,021	6.9900	0.007	-	-	0.007	0.007	28,817,260	0.0068	-1.96%
2015-11-16	0	7.130	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-13	0	7.130	-	7.130	-	-	300	2,118	7.0600	0.007	-	0.007	-	-	309,863	0.0068	-0.97%
2015-11-12	0	7.200	-	7.250	7.200	7.200	300	2,160	7.2000	0.007	-	0.007	0.007	0.007	309,863	0.0070	-0.41%
2015-11-11	0	7.230	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.55%
2015-11-10	0	7.270	7.040	7.270	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-0.14%
2015-11-09	0	7.280	7.270	-	7.280	7.280	13,200	96,096	7.2800	0.007	0.007	-	0.007	0.007	13,633,973	0.0070	-3.58%
2015-11-06	0	7.550	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-05	0	7.550	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-04	0	7.550	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-11-03	0	7.550	-	-	7.550	7.550	3,900	29,445	7.5500	0.007	-	-	0.007	0.007	4,028,219	0.0073	1.07%
2015-11-02	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-30	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-29	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-28	0	7.470	7.400	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-10-27	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-26	0	7.470	-	7.470	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2015-10-23	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-22	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-20	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-19	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-16	0	7.470	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-15	0	7.470	-	7.500	7.400	7.480	5,928,600	43,996,770	7.4211	0.007	-	0.007	0.007	0.007	6,123,512,877	0.0072	5.06%
2015-10-14	0	7.110	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-13	0	7.110	-	-	-	-	5,910,300	42,930,019	7.2636	0.007	-	-	-	-	6,104,611,233	0.0070	0.00%
2015-10-12	0	7.110	7.000	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-10-09	0	7.110	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	4.87%
2015-10-08	0	6.780	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-07	0	6.780	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-06	0	6.780	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-05	0	6.780	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-10-02	0	6.780	6.780	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	4.31%
2015-09-30	0	6.500	6.500	-	6.500	6.500	18,000	117,000	6.5000	0.006	0.006	-	0.006	0.006	18,591,781	0.0063	0.00%
2015-09-29	0	6.500	-	6.500	-	-	0	0	-	0.006	-	0.006	-	-	0	-	-0.15%
2015-09-25	0	6.510	-	-	6.510	6.510	300	1,953	6.5100	0.006	-	-	0.006	0.006	309,863	0.0063	-3.98%
2015-09-24	0	6.780	-	6.780	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2015-09-23	0	6.780	-	6.780	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2015-09-22	0	6.780	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-09-21	0	6.780	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-09-18	0	6.780	-	7.280	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2015-09-17	0	6.780	6.780	7.020	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	3.51%
2015-09-16	0	6.550	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2015-09-15	0	6.550	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.15%
2015-09-14	0	6.540	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.15%
2015-09-11	0	6.530	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2015-09-10	0	6.530	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2015-09-09	0	6.530	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	1.87%
2015-09-08	0	6.410	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2015-09-07	0	6.410	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	-1.84%
2015-09-04	0	6.530	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	-0.46%
2015-09-02	0	6.560	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2015-09-01	0	6.560	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2015-08-31	0	6.560	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	0.00%
2015-08-28	0	6.560	6.550	-	-	-	0	0	-	0.006	0.006	-	-	-	0	-	0.92%
2015-08-27	0	6.500	-	-	6.300	6.300	300	1,890	6.3000	0.006	-	-	0.006	0.006	309,863	0.0061	2.36%
2015-08-26	0	6.350	6.350	6.550	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.95%
2015-08-25	0	6.290	-	-	6.270	6.270	19,200	120,384	6.2700	0.006	-	-	0.006	0.006	19,831,233	0.0061	1.62%
2015-08-24	0	6.190	-	6.320	6.190	6.320	30,600	189,492	6.1925	0.006	-	0.006	0.006	0.006	31,606,027	0.0060	-5.06%
2015-08-21	0	6.520	-	-	-	-	0	0	-	0.006	-	-	-	-	0	-	-1.21%
2015-08-20	0	6.600	6.300	-	6.600	6.600	6,000	39,600	6.6000	0.006	0.006	-	0.006	0.006	6,197,260	0.0064	-2.51%
2015-08-19	0	6.770	6.300	-	-	-	0	0	-	0.007	0.006	-	-	-	0	-	0.00%
2015-08-18	0	6.770	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.73%
2015-08-17	0	6.820	6.700	-	-	-	0	0	-	0.007	0.006	-	-	-	0	-	-0.15%
2015-08-14	0	6.830	6.830	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-08-13	0	6.830	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.19%
2015-08-12	0	6.750	6.600	6.900	6.670	6.700	19,200	128,073	6.6705	0.007	0.006	0.007	0.006	0.006	19,831,233	0.0065	-2.17%
2015-08-11	0	6.900	6.800	7.140	6.900	6.900	600	4,140	6.9000	0.007	0.007	0.007	0.007	0.007	619,726	0.0067	-1.85%
2015-08-10	0	7.030	-	7.140	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2015-08-07	0	7.030	-	7.160	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-0.14%
2015-08-06	0	7.040	-	7.160	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-0.56%
2015-08-05	0	7.080	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-08-04	0	7.080	6.900	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-08-03	0	7.080	-	-	7.080	7.100	39,900	282,690	7.0850	0.007	-	-	0.007	0.007	41,211,781	0.0069	-0.14%
2015-07-31	0	7.090	6.900	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-07-30	0	7.090	6.900	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	-1.53%
2015-07-29	0	7.200	7.200	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.56%
2015-07-28	0	7.160	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-07-27	0	7.160	6.900	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-07-24	0	7.160	-	-	7.180	7.180	600	4,308	7.1800	0.007	-	-	0.007	0.007	619,726	0.0070	-1.78%
2015-07-23	0	7.290	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.68%
2015-07-22	0	7.340	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-07-21	0	7.340	7.290	-	7.340	7.340	300	2,202	7.3400	0.007	0.007	-	0.007	0.007	309,863	0.0071	-0.94%
2015-07-20	0	7.410	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.54%
2015-07-17	0	7.450	7.370	-	7.450	7.460	36,900	275,235	7.4589	0.007	0.007	-	0.007	0.007	38,113,151	0.0072	0.27%
2015-07-16	0	7.430	-	-	7.430	7.430	300	2,229	7.4300	0.007	-	-	0.007	0.007	309,863	0.0072	-0.13%
2015-07-15	0	7.440	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-07-14	0	7.440	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-07-13	0	7.440	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.54%
2015-07-10	0	7.400	-	-	7.400	7.400	2,400	17,760	7.4000	0.007	-	-	0.007	0.007	2,478,904	0.0072	1.37%
2015-07-09	0	7.300	7.300	7.400	7.200	7.300	41,700	303,243	7.2720	0.007	0.007	0.007	0.007	0.007	43,070,959	0.0070	0.55%
2015-07-08	0	7.260	-	-	7.260	7.260	300	2,178	7.2600	0.007	-	-	0.007	0.007	309,863	0.0070	-2.81%
2015-07-07	0	7.470	7.450	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	-1.71%
2015-07-06	0	7.600	7.500	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	-1.68%
2015-07-03	0	7.730	7.500	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	-0.26%
2015-07-02	0	7.750	7.600	-	-	-	0	0	-	0.008	0.007	-	-	-	0	-	1.17%
2015-06-30	0	7.660	7.500	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-06-29	0	7.660	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-1.42%
2015-06-26	0	7.770	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-06-25	0	7.770	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-06-24	0	7.770	7.760	7.850	7.770	7.930	2,700	21,177	7.8433	0.008	0.008	0.008	0.008	0.008	2,788,767	0.0076	-1.27%
2015-06-23	0	7.870	7.800	-	7.870	7.870	3,000	23,610	7.8700	0.008	0.008	-	0.008	0.008	3,098,630	0.0076	1.55%
2015-06-22	0	7.750	7.730	-	-	-	0	0	-	0.008	0.007	-	-	-	0	-	0.91%
2015-06-19	0	7.680	-	-	7.680	7.680	1,800	13,824	7.6800	0.007	-	-	0.007	0.007	1,859,178	0.0074	0.92%
2015-06-18	0	7.610	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.66%
2015-06-17	0	7.560	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-06-16	0	7.560	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.13%
2015-06-15	0	7.570	-	-	7.570	7.650	25,200	190,860	7.5738	0.007	-	-	0.007	0.007	26,028,493	0.0073	-2.07%
2015-06-12	0	7.730	-	-	7.730	7.730	12,000	92,760	7.7300	0.007	-	-	0.007	0.007	12,394,521	0.0075	0.13%
2015-06-11	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-06-10	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-1.03%
2015-06-09	0	7.800	7.500	-	7.700	7.820	12,000	92,508	7.7090	0.008	0.007	-	0.007	0.008	12,394,521	0.0075	0.78%
2015-06-08	0	7.740	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-1.53%
2015-06-05	0	7.860	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.38%
2015-06-04	0	7.890	-	-	7.900	7.910	5,700	45,042	7.9021	0.008	-	-	0.008	0.008	5,887,397	0.0077	0.51%
2015-06-03	0	7.850	-	-	7.850	7.890	6,000	47,220	7.8700	0.008	-	-	0.008	0.008	6,197,260	0.0076	-0.13%
2015-06-02	0	7.860	-	-	7.860	7.860	600	4,716	7.8600	0.008	-	-	0.008	0.008	619,726	0.0076	-1.38%
2015-06-01	0	7.970	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.75%
2015-05-29	0	8.030	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-05-28	0	8.030	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.25%
2015-05-27	0	8.050	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-1.23%
2015-05-26	0	8.150	-	-	8.200	8.200	3,300	27,060	8.2000	0.008	-	-	0.008	0.008	3,408,493	0.0079	-1.81%
2015-05-22	0	8.300	8.300	-	8.300	8.300	12,900	107,070	8.3000	0.008	0.008	-	0.008	0.008	13,324,110	0.0080	1.34%
2015-05-21	0	8.190	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-05-20	0	8.190	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-05-19	0	8.190	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-05-18	0	8.190	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-05-15	0	8.190	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-05-14	0	8.190	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.61%
2015-05-13	0	8.140	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-05-12	0	8.140	-	8.350	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.97%
2015-05-11	0	8.220	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-05-08	0	8.220	8.180	-	8.220	8.220	2,400	19,728	8.2200	0.008	0.008	-	0.008	0.008	2,478,904	0.0080	0.61%
2015-05-07	0	8.170	-	-	8.170	8.170	900	7,353	8.1700	0.008	-	-	0.008	0.008	929,589	0.0079	-1.09%
2015-05-06	0	8.260	-	-	8.260	8.260	1,500	12,390	8.2600	0.008	-	-	0.008	0.008	1,549,315	0.0080	-0.96%
2015-05-05	0	8.340	-	-	8.400	8.400	6,000	50,400	8.4000	0.008	-	-	0.008	0.008	6,197,260	0.0081	-1.77%
2015-05-04	0	8.490	8.400	8.550	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	-0.12%
2015-04-30	0	8.500	8.400	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	-0.35%
2015-04-29	0	8.530	8.400	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2015-04-28	0	8.530	8.400	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2015-04-27	0	8.530	8.400	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2015-04-24	0	8.530	8.400	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.24%
2015-04-23	0	8.510	8.500	-	8.510	8.510	9,000	76,590	8.5100	0.008	0.008	-	0.008	0.008	9,295,890	0.0082	0.95%
2015-04-22	0	8.430	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-04-21	0	8.430	-	-	8.430	8.430	3,000	25,290	8.4300	0.008	-	-	0.008	0.008	3,098,630	0.0082	-0.47%
2015-04-20	0	8.470	-	-	8.420	8.470	2,100	17,757	8.4557	0.008	-	-	0.008	0.008	2,169,041	0.0082	1.44%
2015-04-17	0	8.350	8.350	-	8.350	8.350	2,100	17,535	8.3500	0.008	0.008	-	0.008	0.008	2,169,041	0.0081	-0.24%
2015-04-16	0	8.370	-	-	8.280	8.280	4,500	37,260	8.2800	0.008	-	-	0.008	0.008	4,647,945	0.0080	1.70%
2015-04-15	0	8.230	-	8.280	8.230	8.230	6,000	49,380	8.2300	0.008	-	0.008	0.008	0.008	6,197,260	0.0080	0.49%
2015-04-14	0	8.190	8.190	-	8.160	8.160	33,000	269,280	8.1600	0.008	0.008	-	0.008	0.008	34,084,932	0.0079	0.74%
2015-04-13	0	8.130	8.100	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.12%
2015-04-10	0	8.120	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.87%
2015-04-09	0	8.050	-	8.050	8.060	8.200	18,000	147,180	8.1767	0.008	-	0.008	0.008	0.008	18,591,781	0.0079	-0.62%
2015-04-08	0	8.100	8.100	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	2.53%
2015-04-02	0	7.900	7.900	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.89%
2015-04-01	0	7.830	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-03-31	0	7.830	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-03-30	0	7.830	-	7.890	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2015-03-27	0	7.830	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.38%
2015-03-26	0	7.800	-	-	7.800	7.910	900	7,086	7.8733	0.008	-	-	0.008	0.008	929,589	0.0076	-1.76%
2015-03-25	0	7.940	7.940	8.020	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.13%
2015-03-24	0	7.930	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.51%
2015-03-23	0	7.890	-	-	7.890	7.890	1,800	14,202	7.8900	0.008	-	-	0.008	0.008	1,859,178	0.0076	0.77%
2015-03-20	0	7.830	-	7.900	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2015-03-19	0	7.830	-	7.900	-	-	0	0	-	0.008	-	0.008	-	-	0	-	1.56%
2015-03-18	0	7.710	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-03-17	0	7.710	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	2.39%
2015-03-16	0	7.530	7.500	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-03-13	0	7.530	-	-	7.530	7.580	1,500	11,325	7.5500	0.007	-	-	0.007	0.007	1,549,315	0.0073	-0.66%
2015-03-12	0	7.580	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-03-11	0	7.580	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.79%
2015-03-10	0	7.640	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-1.29%
2015-03-09	0	7.740	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-1.15%
2015-03-06	0	7.830	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.51%
2015-03-05	0	7.790	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-03-04	0	7.790	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-03-03	0	7.790	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.26%
2015-03-02	0	7.770	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-02-27	0	7.770	-	-	7.900	7.900	12,000	94,800	7.9000	0.008	-	-	0.008	0.008	12,394,521	0.0076	0.13%
2015-02-26	0	7.760	7.740	-	-	-	0	0	-	0.008	0.007	-	-	-	0	-	0.52%
2015-02-25	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.65%
2015-02-24	0	7.670	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-02-23	0	7.670	-	-	7.670	7.670	600	4,602	7.6700	0.007	-	-	0.007	0.007	619,726	0.0074	0.39%
2015-02-18	0	7.640	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.13%
2015-02-17	0	7.630	-	-	7.630	7.630	600	4,578	7.6300	0.007	-	-	0.007	0.007	619,726	0.0074	-0.78%
2015-02-16	0	7.690	-	-	7.690	7.740	24,600	189,894	7.7193	0.007	-	-	0.007	0.007	25,408,767	0.0075	0.52%
2015-02-13	0	7.650	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.19%
2015-02-12	0	7.560	7.450	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	-1.18%
2015-02-11	0	7.650	7.650	-	7.650	7.650	4,500	34,425	7.6500	0.007	0.007	-	0.007	0.007	4,647,945	0.0074	-0.78%
2015-02-10	0	7.710	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-02-09	0	7.710	-	7.710	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2015-02-06	0	7.710	7.650	-	7.710	7.760	4,500	34,740	7.7200	0.007	0.007	-	0.007	0.008	4,647,945	0.0075	-0.26%
2015-02-05	0	7.730	7.640	7.730	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-1.02%
2015-02-04	0	7.810	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	1.17%
2015-02-03	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-02-02	0	7.720	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.26%
2015-01-30	0	7.740	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-1.02%
2015-01-29	0	7.820	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.26%
2015-01-28	0	7.840	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-01-27	0	7.840	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-01-26	0	7.840	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2015-01-23	0	7.840	-	-	7.850	7.850	600	4,710	7.8500	0.008	-	-	0.008	0.008	619,726	0.0076	1.03%
2015-01-22	0	7.760	-	-	7.800	7.800	19,200	149,760	7.8000	0.008	-	-	0.008	0.008	19,831,233	0.0076	0.65%
2015-01-21	0	7.710	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.65%
2015-01-20	0	7.660	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2015-01-19	0	7.660	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.39%
2015-01-16	0	7.630	7.560	-	7.640	7.650	51,300	391,935	7.6401	0.007	0.007	-	0.007	0.007	52,986,575	0.0074	-0.78%
2015-01-15	0	7.690	7.650	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.13%
2015-01-14	0	7.680	7.650	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-01-13	0	7.680	7.650	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-01-12	0	7.680	7.460	-	7.650	7.650	3,900	29,835	7.6500	0.007	0.007	-	0.007	0.007	4,028,219	0.0074	0.92%
2015-01-09	0	7.610	7.610	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	1.87%
2015-01-08	0	7.470	7.470	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.40%
2015-01-07	0	7.440	7.200	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2015-01-06	0	7.440	7.340	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	-0.27%
2015-01-05	0	7.460	7.390	-	7.580	7.580	3,000	22,740	7.5800	0.007	0.007	-	0.007	0.007	3,098,630	0.0073	-0.67%
2015-01-02	0	7.510	7.510	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2014-12-31	0	7.510	-	-	7.510	7.510	11,100	83,361	7.5100	0.007	-	-	0.007	0.007	11,464,932	0.0073	-0.79%
2014-12-30	0	7.570	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.92%
2014-12-29	0	7.640	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2014-12-24	0	7.640	7.620	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.39%
2014-12-23	0	7.610	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2014-12-22	0	7.610	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.66%
2014-12-19	0	7.560	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.53%
2014-12-18	0	7.520	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.53%
2014-12-17	0	7.560	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2014-12-16	0	7.560	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2014-12-15	0	7.560	-	7.650	7.560	7.560	900	6,804	7.5600	0.007	-	0.007	0.007	0.007	929,589	0.0073	-0.53%
2014-12-12	0	7.600	-	-	7.610	7.610	300	2,283	7.6100	0.007	-	-	0.007	0.007	309,863	0.0074	-0.65%
2014-12-11	0	7.650	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.39%
2014-12-10	0	7.680	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2014-12-09	0	7.680	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.26%
2014-12-08	0	7.700	7.680	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2014-12-05	0	7.700	-	-	7.700	7.700	600	4,620	7.7000	0.007	-	-	0.007	0.007	619,726	0.0075	0.13%
2014-12-04	0	7.690	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.39%
2014-12-03	0	7.660	-	7.660	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-0.52%
2014-12-02	0	7.700	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2014-12-01	0	7.700	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-0.77%
2014-11-28	0	7.760	7.720	7.830	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2014-11-27	0	7.760	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.13%
2014-11-26	0	7.750	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.91%
2014-11-25	0	7.680	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2014-11-24	0	7.680	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.19%
2014-11-21	0	7.590	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.53%
2014-11-20	0	7.550	-	7.550	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-1.82%
2014-11-19	0	7.690	7.490	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2014-11-18	0	7.690	-	7.800	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.26%
2014-11-17	0	7.670	-	-	7.670	7.670	19,800	151,866	7.6700	0.007	-	-	0.007	0.007	20,450,959	0.0074	-1.29%
2014-11-14	0	7.770	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.64%
2014-11-13	0	7.820	-	-	7.820	7.820	300	2,346	7.8200	0.008	-	-	0.008	0.008	309,863	0.0076	-0.64%
2014-11-12	0	7.870	-	7.920	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2014-11-11	0	7.870	-	-	7.890	7.890	900	7,101	7.8900	0.008	-	-	0.008	0.008	929,589	0.0076	-0.63%
2014-11-10	0	7.920	-	-	7.900	7.930	19,800	156,924	7.9255	0.008	-	-	0.008	0.008	20,450,959	0.0077	1.80%
2014-11-07	0	7.780	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-11-06	0	7.780	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-11-05	0	7.780	7.670	7.780	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	-1.02%
2014-11-04	0	7.860	7.650	-	7.850	7.860	36,000	282,630	7.8508	0.008	0.007	-	0.008	0.008	37,183,562	0.0076	-1.50%
2014-11-03	0	7.980	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.99%
2014-10-31	0	8.060	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.74%
2014-10-30	0	8.120	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.49%
2014-10-29	0	8.160	-	8.180	8.000	8.170	3,000	24,153	8.0510	0.008	-	0.008	0.008	0.008	3,098,630	0.0078	3.42%
2014-10-28	0	7.890	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.25%
2014-10-27	0	7.870	-	-	7.870	7.870	300	2,361	7.8700	0.008	-	-	0.008	0.008	309,863	0.0076	0.00%
2014-10-24	0	7.870	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-10-23	0	7.870	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-10-22	0	7.870	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-10-21	0	7.870	-	-	7.870	7.870	3,600	28,332	7.8700	0.008	-	-	0.008	0.008	3,718,356	0.0076	0.77%
2014-10-20	0	7.810	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.64%
2014-10-17	0	7.760	-	-	7.760	7.760	300	2,328	7.7600	0.008	-	-	0.008	0.008	309,863	0.0075	-0.64%
2014-10-16	0	7.810	-	7.850	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2014-10-15	0	7.810	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-10-14	0	7.810	7.780	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2014-10-13	0	7.810	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.39%
2014-10-10	0	7.780	7.700	-	7.770	7.880	17,400	135,297	7.7757	0.008	0.007	-	0.008	0.008	17,972,055	0.0075	-2.63%
2014-10-09	0	7.990	-	7.990	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2014-10-08	0	7.990	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.99%
2014-10-07	0	8.070	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-10-06	0	8.070	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.37%
2014-10-03	0	8.100	-	8.100	8.170	8.300	900	7,392	8.2133	0.008	-	0.008	0.008	0.008	929,589	0.0080	-2.29%
2014-09-30	0	8.290	-	-	8.290	8.290	6,900	57,201	8.2900	0.008	-	-	0.008	0.008	7,126,849	0.0080	-1.78%
2014-09-29	0	8.440	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.59%
2014-09-26	0	8.490	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-09-25	0	8.490	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.24%
2014-09-24	0	8.510	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-09-23	0	8.510	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.47%
2014-09-22	0	8.550	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-09-19	0	8.550	-	-	8.550	8.560	36,900	315,564	8.5519	0.008	-	-	0.008	0.008	38,113,151	0.0083	-1.16%
2014-09-18	0	8.650	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-1.14%
2014-09-17	0	8.750	-	-	8.760	8.760	1,200	10,512	8.7600	0.008	-	-	0.008	0.008	1,239,452	0.0085	1.51%
2014-09-16	0	8.620	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-09-15	0	8.620	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-09-12	0	8.620	8.560	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2014-09-11	0	8.620	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-09-10	0	8.620	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-1.93%
2014-09-08	0	8.790	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-09-05	0	8.790	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.57%
2014-09-04	0	8.840	-	8.950	-	-	0	0	-	0.009	-	0.009	-	-	0	-	0.00%
2014-09-03	0	8.840	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.67%
2014-09-02	0	8.900	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.22%
2014-09-01	0	8.920	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-08-29	0	8.920	8.900	-	-	-	0	0	-	0.009	0.009	-	-	-	0	-	0.34%
2014-08-28	0	8.890	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.11%
2014-08-27	0	8.880	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-08-26	0	8.880	-	-	8.880	8.880	300	2,664	8.8800	0.009	-	-	0.009	0.009	309,863	0.0086	0.00%
2014-08-25	0	8.880	-	-	8.880	8.880	4,200	37,296	8.8800	0.009	-	-	0.009	0.009	4,338,082	0.0086	0.57%
2014-08-22	0	8.830	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.57%
2014-08-21	0	8.780	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-1.35%
2014-08-20	0	8.900	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.45%
2014-08-19	0	8.940	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.56%
2014-08-18	0	8.890	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-08-15	0	8.890	8.850	-	8.890	8.890	30,000	266,700	8.8900	0.009	0.009	-	0.009	0.009	30,986,301	0.0086	0.34%
2014-08-14	0	8.860	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.23%
2014-08-13	0	8.840	-	-	8.800	8.800	4,600	40,470	8.7978	0.009	-	-	0.009	0.009	4,751,233	0.0085	0.45%
2014-08-12	0	8.800	-	-	8.750	8.800	26,300	230,150	8.7510	0.009	-	-	0.008	0.009	27,164,658	0.0085	0.92%
2014-08-11	0	8.720	-	8.720	8.720	8.720	126,600	1,103,952	8.7200	0.008	-	0.008	0.008	0.008	130,762,192	0.0084	0.23%
2014-08-08	0	8.700	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-1.02%
2014-08-07	0	8.790	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.90%
2014-08-06	0	8.870	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.56%
2014-08-05	0	8.920	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-08-04	0	8.920	-	8.920	8.920	8.920	3,900	34,788	8.9200	0.009	-	0.009	0.009	0.009	4,028,219	0.0086	0.45%
2014-08-01	0	8.880	-	9.070	-	-	0	0	-	0.009	-	0.009	-	-	0	-	-1.88%
2014-07-31	0	9.050	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.22%
2014-07-30	0	9.070	-	9.080	9.050	9.070	14,100	127,707	9.0572	0.009	-	0.009	0.009	0.009	14,563,562	0.0088	1.68%
2014-07-29	0	8.920	-	8.930	8.840	8.930	179,700	1,602,408	8.9171	0.009	-	0.009	0.009	0.009	185,607,945	0.0086	1.36%
2014-07-28	0	8.800	-	8.820	8.800	8.800	9,000	79,200	8.8000	0.009	-	0.009	0.009	0.009	9,295,890	0.0085	0.23%
2014-07-25	0	8.780	-	8.820	8.740	8.740	358,100	3,120,939	8.7153	0.009	-	0.009	0.008	0.008	369,873,151	0.0084	0.46%
2014-07-24	0	8.740	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-07-23	0	8.740	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-07-22	0	8.740	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-07-21	0	8.740	8.700	-	8.750	8.750	2,400	21,000	8.7500	0.008	0.008	-	0.008	0.008	2,478,904	0.0085	0.58%
2014-07-18	0	8.690	8.600	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2014-07-17	0	8.690	8.600	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2014-07-16	0	8.690	8.600	8.700	8.690	8.690	3,300	28,677	8.6900	0.008	0.008	0.008	0.008	0.008	3,408,493	0.0084	0.58%
2014-07-15	0	8.640	8.600	8.700	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.12%
2014-07-14	0	8.630	8.600	8.680	8.600	8.650	4,800	41,433	8.6319	0.008	0.008	0.008	0.008	0.008	4,957,808	0.0084	-0.58%
2014-07-11	0	8.680	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-1.14%
2014-07-10	0	8.780	-	-	8.800	8.800	19,200	168,960	8.8000	0.009	-	-	0.009	0.009	19,831,233	0.0085	-0.11%
2014-07-09	0	8.790	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.57%
2014-07-08	0	8.840	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-07-07	0	8.840	8.750	8.840	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	-0.34%
2014-07-04	0	8.870	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	-0.45%
2014-07-03	0	8.910	-	-	8.910	8.910	300	2,673	8.9100	0.009	-	-	0.009	0.009	309,863	0.0086	0.00%
2014-07-02	0	8.910	-	-	8.910	8.910	300	2,673	8.9100	0.009	-	-	0.009	0.009	309,863	0.0086	1.71%
2014-06-30	0	8.760	-	-	8.760	8.760	21,000	183,960	8.7600	0.008	-	-	0.008	0.008	21,690,411	0.0085	0.34%
2014-06-27	0	8.730	8.730	8.820	-	-	0	0	-	0.008	0.008	0.009	-	-	0	-	0.23%
2014-06-26	0	8.710	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.23%
2014-06-25	0	8.690	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.23%
2014-06-24	0	8.710	8.700	8.800	8.710	8.710	1,500	13,065	8.7100	0.008	0.008	0.009	0.008	0.008	1,549,315	0.0084	1.28%
2014-06-23	0	8.600	-	-	8.620	8.620	21,000	181,020	8.6200	0.008	-	-	0.008	0.008	21,690,411	0.0083	-0.12%
2014-06-20	0	8.610	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.92%
2014-06-19	0	8.690	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-06-18	0	8.690	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.57%
2014-06-17	0	8.740	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-06-16	0	8.740	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.11%
2014-06-13	0	8.750	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.68%
2014-06-12	0	8.810	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-06-11	0	8.810	-	8.810	-	-	0	0	-	0.009	-	0.009	-	-	0	-	-0.45%
2014-06-10	0	8.850	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	1.14%
2014-06-09	0	8.750	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-06-06	0	8.750	-	8.780	-	-	0	0	-	0.008	-	0.009	-	-	0	-	0.00%
2014-06-05	0	8.750	-	8.780	-	-	0	0	-	0.008	-	0.009	-	-	0	-	0.00%
2014-06-04	0	8.750	-	8.780	8.750	8.750	900	7,875	8.7500	0.008	-	0.009	0.008	0.008	929,589	0.0085	-0.34%
2014-06-03	0	8.780	-	8.780	-	-	0	0	-	0.009	-	0.009	-	-	0	-	0.00%
2014-05-30	0	8.780	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-05-29	0	8.780	-	-	8.780	8.780	14,400	126,432	8.7800	0.009	-	-	0.009	0.009	14,873,425	0.0085	0.23%
2014-05-28	0	8.760	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.81%
2014-05-27	0	8.690	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.91%
2014-05-26	0	8.770	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-05-23	0	8.770	-	8.790	8.770	8.770	900	7,893	8.7700	0.008	-	0.009	0.008	0.008	929,589	0.0085	-0.11%
2014-05-22	0	8.780	-	8.810	8.770	8.800	34,200	300,543	8.7878	0.009	-	0.009	0.008	0.009	35,324,384	0.0085	0.23%
2014-05-21	0	8.760	-	8.760	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.57%
2014-05-20	0	8.810	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2014-05-19	0	8.810	-	8.850	-	-	0	0	-	0.009	-	0.009	-	-	0	-	0.57%
2014-05-16	0	8.760	-	-	8.680	8.680	1,500	13,020	8.6800	0.008	-	-	0.008	0.008	1,549,315	0.0084	0.23%
2014-05-15	0	8.740	-	8.790	-	-	0	0	-	0.008	-	0.009	-	-	0	-	0.58%
2014-05-14	0	8.690	-	8.740	8.690	8.690	900	7,821	8.6900	0.008	-	0.008	0.008	0.008	929,589	0.0084	0.58%
2014-05-13	0	8.640	-	8.690	-	-	0	0	-	0.008	-	0.008	-	-	0	-	1.53%
2014-05-12	0	8.510	-	8.560	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.59%
2014-05-09	0	8.460	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-05-08	0	8.460	-	8.500	8.450	8.450	18,900	159,705	8.4500	0.008	-	0.008	0.008	0.008	19,521,370	0.0082	0.12%
2014-05-07	0	8.450	8.440	8.480	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.00%
2014-05-05	0	8.450	-	8.450	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.47%
2014-05-02	0	8.490	-	8.490	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.12%
2014-04-30	0	8.500	-	8.530	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.35%
2014-04-29	0	8.530	-	8.530	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2014-04-28	0	8.530	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-04-25	0	8.530	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.93%
2014-04-24	0	8.610	-	8.620	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2014-04-23	0	8.610	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-04-22	0	8.610	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.47%
2014-04-17	0	8.570	-	8.570	8.590	8.590	4,500	38,655	8.5900	0.008	-	0.008	0.008	0.008	4,647,945	0.0083	0.12%
2014-04-16	0	8.560	-	-	8.560	8.560	14,100	120,696	8.5600	0.008	-	-	0.008	0.008	14,563,562	0.0083	0.35%
2014-04-15	0	8.530	8.500	8.530	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	-0.23%
2014-04-14	0	8.550	-	8.600	8.550	8.550	300	2,565	8.5500	0.008	-	0.008	0.008	0.008	309,863	0.0083	-0.12%
2014-04-11	0	8.560	-	8.560	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.35%
2014-04-10	0	8.590	-	8.590	8.640	8.640	3,000	25,920	8.6400	0.008	-	0.008	0.008	0.008	3,098,630	0.0084	0.70%
2014-04-09	0	8.530	-	-	8.520	8.520	1,500	12,780	8.5200	0.008	-	-	0.008	0.008	1,549,315	0.0082	1.31%
2014-04-08	0	8.420	-	8.440	8.410	8.410	1,800	15,138	8.4100	0.008	-	0.008	0.008	0.008	1,859,178	0.0081	0.12%
2014-04-07	0	8.410	-	8.410	8.410	8.410	13,800	116,058	8.4100	0.008	-	0.008	0.008	0.008	14,253,699	0.0081	0.36%
2014-04-04	0	8.380	-	8.390	8.370	8.380	3,000	25,125	8.3750	0.008	-	0.008	0.008	0.008	3,098,630	0.0081	0.12%
2014-04-03	0	8.370	-	8.370	8.380	8.380	1,200	10,056	8.3800	0.008	-	0.008	0.008	0.008	1,239,452	0.0081	0.00%
2014-04-02	0	8.370	-	8.410	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.60%
2014-04-01	0	8.320	-	8.360	8.300	8.300	5,100	42,330	8.3000	0.008	-	0.008	0.008	0.008	5,267,671	0.0080	1.22%
2014-03-31	0	8.220	-	8.260	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.12%
2014-03-28	0	8.210	8.210	8.260	8.210	8.210	10,200	83,742	8.2100	0.008	0.008	0.008	0.008	0.008	10,535,342	0.0079	0.86%
2014-03-27	0	8.140	-	8.220	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.87%
2014-03-26	0	8.070	-	8.090	-	-	0	0	-	0.008	-	0.008	-	-	0	-	1.38%
2014-03-25	0	7.960	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-03-24	0	7.960	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.76%
2014-03-21	0	7.900	-	7.960	7.900	7.900	3,000	23,700	7.9000	0.008	-	0.008	0.008	0.008	3,098,630	0.0076	-0.50%
2014-03-20	0	7.940	-	-	7.970	7.970	1,500	11,955	7.9700	0.008	-	-	0.008	0.008	1,549,315	0.0077	-1.12%
2014-03-19	0	8.030	-	8.080	8.030	8.030	10,800	86,787	8.0358	0.008	-	0.008	0.008	0.008	11,155,068	0.0078	-0.12%
2014-03-18	0	8.040	8.040	8.070	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.25%
2014-03-17	0	8.020	7.970	-	8.020	8.020	3,000	24,060	8.0200	0.008	0.008	-	0.008	0.008	3,098,630	0.0078	0.75%
2014-03-14	0	7.960	-	7.960	7.960	7.960	1,500	11,940	7.9600	0.008	-	0.008	0.008	0.008	1,549,315	0.0077	-1.12%
2014-03-13	0	8.050	8.050	8.080	8.000	8.000	300	2,400	8.0000	0.008	0.008	0.008	0.008	0.008	309,863	0.0077	0.12%
2014-03-12	0	8.040	8.000	8.060	8.040	8.040	3,000	24,120	8.0400	0.008	0.008	0.008	0.008	0.008	3,098,630	0.0078	-1.95%
2014-03-11	0	8.200	8.160	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.12%
2014-03-10	0	8.190	8.160	-	8.190	8.190	3,000	24,570	8.1900	0.008	0.008	-	0.008	0.008	3,098,630	0.0079	-1.21%
2014-03-07	0	8.290	-	8.320	8.290	8.330	25,500	212,355	8.3276	0.008	-	0.008	0.008	0.008	26,338,356	0.0081	0.73%
2014-03-06	0	8.230	-	8.270	8.230	8.230	4,500	37,035	8.2300	0.008	-	0.008	0.008	0.008	4,647,945	0.0080	0.24%
2014-03-05	0	8.210	8.200	8.230	8.210	8.210	1,500	12,315	8.2100	0.008	0.008	0.008	0.008	0.008	1,549,315	0.0079	0.61%
2014-03-04	0	8.160	8.120	8.160	8.160	8.170	6,000	48,990	8.1650	0.008	0.008	0.008	0.008	0.008	6,197,260	0.0079	-0.12%
2014-03-03	0	8.170	8.170	8.200	8.150	8.270	3,300	27,111	8.2155	0.008	0.008	0.008	0.008	0.008	3,408,493	0.0080	-0.73%
2014-02-28	0	8.230	-	8.270	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2014-02-27	0	8.230	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-02-26	0	8.230	-	8.270	8.180	8.210	3,000	24,585	8.1950	0.008	-	0.008	0.008	0.008	3,098,630	0.0079	1.35%
2014-02-25	0	8.120	-	8.180	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.74%
2014-02-24	0	8.060	-	-	8.060	8.060	3,000	24,180	8.0600	0.008	-	-	0.008	0.008	3,098,630	0.0078	-0.37%
2014-02-21	0	8.090	8.070	8.140	8.070	8.070	1,500	12,105	8.0700	0.008	0.008	0.008	0.008	0.008	1,549,315	0.0078	0.75%
2014-02-20	0	8.030	8.000	-	8.070	8.070	600	4,842	8.0700	0.008	0.008	-	0.008	0.008	619,726	0.0078	-0.99%
2014-02-19	0	8.110	8.050	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	-0.37%
2014-02-18	0	8.140	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-02-17	0	8.140	-	8.200	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.49%
2014-02-14	0	8.100	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.50%
2014-02-13	0	8.060	-	8.060	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.74%
2014-02-12	0	8.120	8.120	8.150	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	1.37%
2014-02-11	0	8.010	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-02-10	0	8.010	7.980	-	7.990	8.030	13,200	105,690	8.0068	0.008	0.008	-	0.008	0.008	13,633,973	0.0078	0.88%
2014-02-07	0	7.940	7.920	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	1.40%
2014-02-06	0	7.830	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.77%
2014-02-05	0	7.770	-	7.810	-	-	0	0	-	0.008	-	0.008	-	-	0	-	1.04%
2014-02-04	0	7.690	-	8.040	7.680	7.680	3,600	27,648	7.6800	0.007	-	0.008	0.007	0.007	3,718,356	0.0074	-4.11%
2014-01-30	0	8.020	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-01-29	0	8.020	-	8.050	8.020	8.020	4,200	33,684	8.0200	0.008	-	0.008	0.008	0.008	4,338,082	0.0078	1.26%
2014-01-28	0	7.920	-	-	7.920	7.930	2,700	21,396	7.9244	0.008	-	-	0.008	0.008	2,788,767	0.0077	0.13%
2014-01-27	0	7.910	-	7.930	7.910	7.910	1,200	9,492	7.9100	0.008	-	0.008	0.008	0.008	1,239,452	0.0077	-1.13%
2014-01-24	0	8.000	8.000	-	8.000	8.010	13,500	108,120	8.0089	0.008	0.008	-	0.008	0.008	13,943,836	0.0078	-0.37%
2014-01-23	0	8.030	-	8.210	8.030	8.090	13,500	109,035	8.0767	0.008	-	0.008	0.008	0.008	13,943,836	0.0078	-1.83%
2014-01-22	0	8.180	8.180	8.200	8.150	8.150	12,000	97,800	8.1500	0.008	0.008	0.008	0.008	0.008	12,394,521	0.0079	0.00%
2014-01-21	0	8.180	-	8.210	8.180	8.190	6,900	56,502	8.1887	0.008	-	0.008	0.008	0.008	7,126,849	0.0079	0.12%
2014-01-20	0	8.170	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.12%
2014-01-17	0	8.180	8.150	8.200	8.200	8.200	2,700	22,140	8.2000	0.008	0.008	0.008	0.008	0.008	2,788,767	0.0079	0.00%
2014-01-16	0	8.180	8.180	-	8.180	8.180	2,400	19,632	8.1800	0.008	0.008	-	0.008	0.008	2,478,904	0.0079	0.37%
2014-01-15	0	8.150	8.150	8.190	8.140	8.140	2,100	17,094	8.1400	0.008	0.008	0.008	0.008	0.008	2,169,041	0.0079	-0.24%
2014-01-14	0	8.170	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2014-01-13	0	8.170	8.160	8.230	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.25%
2014-01-10	0	8.150	8.110	8.150	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	-0.97%
2014-01-09	0	8.230	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.12%
2014-01-08	0	8.240	-	-	8.240	8.240	1,200	9,888	8.2400	0.008	-	-	0.008	0.008	1,239,452	0.0080	0.24%
2014-01-07	0	8.220	8.150	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2014-01-06	0	8.220	8.190	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2014-01-03	0	8.220	-	-	8.220	8.220	1,200	9,864	8.2200	0.008	-	-	0.008	0.008	1,239,452	0.0080	-2.38%
2014-01-02	0	8.420	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-1.52%
2013-12-31	0	8.550	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2013-12-30	0	8.550	-	8.580	8.550	8.550	3,000	25,650	8.5500	0.008	-	0.008	0.008	0.008	3,098,630	0.0083	0.83%
2013-12-27	0	8.480	8.470	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.24%
2013-12-24	0	8.460	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.36%
2013-12-23	0	8.430	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.24%
2013-12-20	0	8.410	8.370	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2013-12-19	0	8.410	8.360	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	-0.12%
2013-12-18	0	8.420	8.390	-	8.420	8.420	4,800	40,416	8.4200	0.008	0.008	-	0.008	0.008	4,957,808	0.0082	-0.24%
2013-12-17	0	8.440	8.400	-	8.500	8.500	1,200	10,200	8.5000	0.008	0.008	-	0.008	0.008	1,239,452	0.0082	1.08%
2013-12-16	0	8.350	-	8.420	8.330	8.340	9,000	75,009	8.3343	0.008	-	0.008	0.008	0.008	9,295,890	0.0081	-0.24%
2013-12-13	0	8.370	8.340	8.370	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	-0.12%
2013-12-12	0	8.380	-	-	8.380	8.380	1,500	12,570	8.3800	0.008	-	-	0.008	0.008	1,549,315	0.0081	-0.83%
2013-12-11	0	8.450	8.410	8.530	8.450	8.450	42,000	354,900	8.4500	0.008	0.008	0.008	0.008	0.008	43,380,822	0.0082	-0.71%
2013-12-10	0	8.510	-	8.520	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2013-12-09	0	8.510	-	8.540	8.510	8.510	1,200	10,212	8.5100	0.008	-	0.008	0.008	0.008	1,239,452	0.0082	1.19%
2013-12-06	0	8.410	-	8.700	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2013-12-05	0	8.410	-	8.700	-	-	1,500	12,615	8.4100	0.008	-	0.008	-	-	1,549,315	0.0081	0.00%
2013-12-04	0	8.410	-	8.410	8.410	8.410	1,200	10,092	8.4100	0.008	-	0.008	0.008	0.008	1,239,452	0.0081	-1.64%
2013-12-03	0	8.550	-	8.550	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-1.16%
2013-12-02	0	8.650	-	8.700	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2013-11-29	0	8.650	-	8.700	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.23%
2013-11-28	0	8.630	-	8.700	8.630	8.630	2,400	20,712	8.6300	0.008	-	0.008	0.008	0.008	2,478,904	0.0084	0.94%
2013-11-27	0	8.550	-	-	8.550	8.550	1,200	10,260	8.5500	0.008	-	-	0.008	0.008	1,239,452	0.0083	0.47%
2013-11-26	0	8.510	-	8.550	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.12%
2013-11-25	0	8.500	-	8.620	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.47%
2013-11-22	0	8.460	-	8.500	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.48%
2013-11-21	0	8.420	-	-	8.420	8.420	1,200	10,104	8.4200	0.008	-	-	0.008	0.008	1,239,452	0.0082	-1.52%
2013-11-20	0	8.550	-	8.550	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.70%
2013-11-19	0	8.610	-	8.670	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.82%
2013-11-18	0	8.540	-	-	8.540	8.540	1,200	10,248	8.5400	0.008	-	-	0.008	0.008	1,239,452	0.0083	1.43%
2013-11-15	0	8.420	8.420	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	2.06%
2013-11-14	0	8.250	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2013-11-13	0	8.250	-	-	8.250	8.270	2,400	19,824	8.2600	0.008	-	-	0.008	0.008	2,478,904	0.0080	-0.72%
2013-11-12	0	8.310	8.300	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2013-11-11	0	8.310	8.290	-	8.320	8.320	3,900	32,448	8.3200	0.008	0.008	-	0.008	0.008	4,028,219	0.0081	-0.84%
2013-11-08	0	8.380	-	-	8.380	8.380	1,200	10,056	8.3800	0.008	-	-	0.008	0.008	1,239,452	0.0081	-1.18%
2013-11-07	0	8.480	8.430	-	8.520	8.520	900	7,668	8.5200	0.008	0.008	-	0.008	0.008	929,589	0.0082	-0.70%
2013-11-06	0	8.540	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.12%
2013-11-05	0	8.550	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.47%
2013-11-04	0	8.590	8.540	8.600	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	-0.58%
2013-11-01	0	8.640	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2013-10-31	0	8.640	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.35%
2013-10-30	0	8.670	-	8.900	-	-	0	0	-	0.008	-	0.009	-	-	0	-	0.00%
2013-10-29	0	8.670	-	8.900	8.670	8.670	4,500	39,015	8.6700	0.008	-	0.009	0.008	0.008	4,647,945	0.0084	0.81%
2013-10-28	0	8.600	-	8.800	-	-	0	0	-	0.008	-	0.009	-	-	0	-	0.70%
2013-10-25	0	8.540	8.520	-	8.540	8.610	14,100	121,254	8.5996	0.008	0.008	-	0.008	0.008	14,563,562	0.0083	-1.84%
2013-10-24	0	8.700	-	-	8.700	8.710	5,100	44,400	8.7059	0.008	-	-	0.008	0.008	5,267,671	0.0084	0.00%
2013-10-23	0	8.700	8.680	-	8.730	8.800	12,300	107,655	8.7524	0.008	0.008	-	0.008	0.009	12,704,384	0.0085	-0.34%
2013-10-22	0	8.730	8.700	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2013-10-21	0	8.730	8.720	-	8.720	8.760	10,200	89,133	8.7385	0.008	0.008	-	0.008	0.008	10,535,342	0.0085	0.34%
2013-10-18	0	8.700	-	8.800	8.700	8.700	1,200	10,440	8.7000	0.008	-	0.009	0.008	0.008	1,239,452	0.0084	0.93%
2013-10-17	0	8.620	8.620	-	8.590	8.640	74,700	643,227	8.6108	0.008	0.008	-	0.008	0.008	77,155,890	0.0083	0.70%
2013-10-16	0	8.560	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.12%
2013-10-15	0	8.550	-	8.600	8.550	8.550	1,200	10,260	8.5500	0.008	-	0.008	0.008	0.008	1,239,452	0.0083	0.59%
2013-10-11	0	8.500	-	-	8.500	8.500	7,500	63,750	8.5000	0.008	-	-	0.008	0.008	7,746,575	0.0082	2.29%
2013-10-10	0	8.310	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2013-10-09	0	8.310	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2013-10-08	0	8.310	-	-	8.310	8.310	1,800	14,958	8.3100	0.008	-	-	0.008	0.008	1,859,178	0.0080	0.00%
2013-10-07	0	8.310	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2013-10-04	0	8.310	-	-	8.300	8.310	37,200	308,859	8.3027	0.008	-	-	0.008	0.008	38,423,014	0.0080	0.00%
2013-10-03	0	8.310	-	8.600	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2013-10-02	0	8.310	-	-	8.310	8.320	8,100	67,314	8.3104	0.008	-	-	0.008	0.008	8,366,301	0.0080	-0.12%
2013-09-30	0	8.320	-	8.500	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2013-09-27	0	8.320	-	-	8.320	8.320	300	2,496	8.3200	0.008	-	-	0.008	0.008	309,863	0.0081	0.24%
2013-09-26	0	8.300	-	8.340	8.300	8.300	300	2,490	8.3000	0.008	-	0.008	0.008	0.008	309,863	0.0080	0.24%
2013-09-25	0	8.280	-	8.280	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-0.72%
2013-09-24	0	8.340	8.240	8.340	8.350	8.350	27,600	230,460	8.3500	0.008	0.008	0.008	0.008	0.008	28,507,397	0.0081	-0.71%
2013-09-23	0	8.400	8.260	8.400	-	-	4,500	37,260	8.2800	0.008	0.008	0.008	-	-	4,647,945	0.0080	-1.18%
2013-09-19	0	8.500	8.420	8.500	8.400	8.500	39,900	336,150	8.4248	0.008	0.008	0.008	0.008	0.008	41,211,781	0.0082	2.41%
2013-09-18	0	8.300	8.280	8.340	-	-	900	7,560	8.4000	0.008	0.008	0.008	-	-	929,589	0.0081	0.00%
2013-09-17	0	8.300	-	8.340	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2013-09-16	0	8.300	-	8.340	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.73%
2013-09-13	0	8.240	-	8.400	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.00%
2013-09-12	0	8.240	-	8.400	8.240	8.280	3,600	29,784	8.2733	0.008	-	0.008	0.008	0.008	3,718,356	0.0080	0.49%
2013-09-11	0	8.200	-	8.380	8.200	8.200	6,000	49,200	8.2000	0.008	-	0.008	0.008	0.008	6,197,260	0.0079	-0.12%
2013-09-10	0	8.210	8.210	8.380	8.200	8.200	13,500	110,700	8.2000	0.008	0.008	0.008	0.008	0.008	13,943,836	0.0079	1.61%
2013-09-09	0	8.080	-	8.400	8.080	8.080	1,500	12,120	8.0800	0.008	-	0.008	0.008	0.008	1,549,315	0.0078	1.51%
2013-09-06	0	7.960	-	8.000	-	-	0	0	-	0.008	-	0.008	-	-	0	-	0.89%
2013-09-05	0	7.890	-	8.400	7.890	7.950	10,500	82,935	7.8986	0.008	-	0.008	0.008	0.008	10,845,205	0.0076	0.64%
2013-09-04	0	7.840	-	8.400	7.820	7.820	1,500	11,730	7.8200	0.008	-	0.008	0.008	0.008	1,549,315	0.0076	0.51%
2013-09-03	0	7.800	7.770	7.880	7.800	7.830	8,700	67,896	7.8041	0.008	0.008	0.008	0.008	0.008	8,986,027	0.0076	0.39%
2013-09-02	0	7.770	7.640	8.400	7.760	7.780	24,000	186,420	7.7675	0.008	0.007	0.008	0.008	0.008	24,789,041	0.0075	1.44%
2013-08-30	0	7.660	-	8.400	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.39%
2013-08-29	0	7.630	-	8.400	7.600	7.600	6,000	45,600	7.6000	0.007	-	0.008	0.007	0.007	6,197,260	0.0074	1.73%
2013-08-28	0	7.500	-	8.400	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.00%
2013-08-27	0	7.500	-	7.500	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2013-08-26	0	7.500	7.500	7.600	7.490	7.490	900	6,741	7.4900	0.007	0.007	0.007	0.007	0.007	929,589	0.0073	1.08%
2013-08-23	0	7.420	-	7.420	7.430	7.430	300	2,229	7.4300	0.007	-	0.007	0.007	0.007	309,863	0.0072	1.50%
2013-08-22	0	7.310	-	8.400	7.310	7.310	900	6,579	7.3100	0.007	-	0.008	0.007	0.007	929,589	0.0071	-1.88%
2013-08-21	0	7.450	-	7.500	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-0.67%
2013-08-20	0	7.500	-	7.600	7.580	7.610	27,900	211,599	7.5842	0.007	-	0.007	0.007	0.007	28,817,260	0.0073	-1.70%
2013-08-19	0	7.630	-	8.400	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.00%
2013-08-16	0	7.630	-	8.400	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.79%
2013-08-15	0	7.570	-	8.400	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.00%
2013-08-13	0	7.570	-	8.400	7.550	7.570	10,800	81,600	7.5556	0.007	-	0.008	0.007	0.007	11,155,068	0.0073	0.93%
2013-08-12	0	7.500	-	7.600	-	-	0	0	-	0.007	-	0.007	-	-	0	-	0.00%
2013-08-09	0	7.500	-	8.400	7.500	7.500	6,300	47,250	7.5000	0.007	-	0.008	0.007	0.007	6,507,123	0.0073	0.40%
2013-08-08	0	7.470	-	7.800	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.00%
2013-08-07	0	7.470	-	7.800	-	-	0	0	-	0.007	-	0.008	-	-	0	-	-1.58%
2013-08-06	0	7.590	-	7.590	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-0.13%
2013-08-05	0	7.600	-	7.800	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.00%
2013-08-02	0	7.600	-	7.800	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.00%
2013-08-01	0	7.600	-	8.400	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.00%
2013-07-31	0	7.600	-	8.400	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.00%
2013-07-30	0	7.600	-	8.400	-	-	0	0	-	0.007	-	0.008	-	-	0	-	0.40%
2013-07-29	0	7.570	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2013-07-26	0	7.570	-	-	-	-	600	4,554	7.5900	0.007	-	-	-	-	619,726	0.0073	0.26%
2013-07-25	0	7.550	-	-	7.550	7.550	3,000	22,650	7.5500	0.007	-	-	0.007	0.007	3,098,630	0.0073	-0.53%
2013-07-24	0	7.590	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.07%
2013-07-23	0	7.510	-	-	7.510	7.510	300	2,253	7.5100	0.007	-	-	0.007	0.007	309,863	0.0073	1.49%
2013-07-22	0	7.400	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2013-07-19	0	7.400	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2013-07-18	0	7.400	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	-1.07%
2013-07-17	0	7.480	-	-	7.490	7.490	10,200	76,398	7.4900	0.007	-	-	0.007	0.007	10,535,342	0.0073	1.49%
2013-07-16	0	7.370	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2013-07-15	0	7.370	7.370	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.14%
2013-07-12	0	7.360	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2013-07-11	0	7.360	-	-	7.180	7.180	300	2,154	7.1800	0.007	-	-	0.007	0.007	309,863	0.0070	3.37%
2013-07-10	0	7.120	-	7.120	7.120	7.120	18,300	130,296	7.1200	0.007	-	0.007	0.007	0.007	18,901,644	0.0069	0.85%
2013-07-09	0	7.060	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	1.29%
2013-07-08	0	6.970	-	-	6.970	6.970	6,000	41,820	6.9700	0.007	-	-	0.007	0.007	6,197,260	0.0067	-1.55%
2013-07-05	0	7.080	-	-	7.080	7.180	10,200	72,246	7.0829	0.007	-	-	0.007	0.007	10,535,342	0.0069	-0.70%
2013-07-04	0	7.130	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.99%
2013-07-03	0	7.060	-	-	7.220	7.220	1,500	10,830	7.2200	0.007	-	-	0.007	0.007	1,549,315	0.0070	-2.75%
2013-07-02	0	7.260	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2013-06-28	0	7.260	7.240	7.400	7.260	7.260	3,000	21,780	7.2600	0.007	0.007	0.007	0.007	0.007	3,098,630	0.0070	1.97%
2013-06-27	0	7.120	-	-	7.130	7.130	900	6,417	7.1300	0.007	-	-	0.007	0.007	929,589	0.0069	3.64%
2013-06-26	0	6.870	6.860	-	6.850	6.850	3,000	20,550	6.8500	0.007	0.007	-	0.007	0.007	3,098,630	0.0066	0.00%
2013-06-25	0	6.870	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.00%
2013-06-24	0	6.870	6.700	-	6.860	6.860	36,000	246,960	6.8600	0.007	0.006	-	0.007	0.007	37,183,562	0.0066	-1.86%
2013-06-21	0	7.000	-	-	7.000	7.000	15,900	111,300	7.0000	0.007	-	-	0.007	0.007	16,422,740	0.0068	-2.37%
2013-06-20	0	7.170	7.010	-	7.170	7.240	34,500	248,631	7.2067	0.007	0.007	-	0.007	0.007	35,634,247	0.0070	-3.76%
2013-06-19	0	7.450	7.420	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.00%
2013-06-18	0	7.450	7.450	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	0.27%
2013-06-17	0	7.430	7.420	-	7.430	7.430	12,000	89,160	7.4300	0.007	0.007	-	0.007	0.007	12,394,521	0.0072	0.00%
2013-06-14	0	7.430	-	-	-	-	0	0	-	0.007	-	-	-	-	0	-	0.13%
2013-06-13	0	7.420	7.420	-	7.410	7.420	12,900	95,709	7.4193	0.007	0.007	-	0.007	0.007	13,324,110	0.0072	-1.59%
2013-06-11	0	7.540	7.520	-	7.540	7.560	12,900	97,506	7.5586	0.007	0.007	-	0.007	0.007	13,324,110	0.0073	-1.69%
2013-06-10	0	7.670	7.620	-	7.690	7.690	600	4,614	7.6900	0.007	0.007	-	0.007	0.007	619,726	0.0074	-0.13%
2013-06-07	0	7.680	7.000	-	7.680	7.680	900	6,912	7.6800	0.007	0.007	-	0.007	0.007	929,589	0.0074	-1.54%
2013-06-06	0	7.800	7.800	-	7.800	7.810	1,500	11,712	7.8080	0.008	0.008	-	0.008	0.008	1,549,315	0.0076	-1.39%
2013-06-05	0	7.910	7.000	-	7.910	7.910	900	7,119	7.9100	0.008	0.007	-	0.008	0.008	929,589	0.0077	0.00%
2013-06-04	0	7.910	7.000	-	7.910	7.910	93,900	742,749	7.9100	0.008	0.007	-	0.008	0.008	96,987,123	0.0077	0.00%
2013-06-03	0	7.910	7.000	-	7.910	7.910	22,800	180,348	7.9100	0.008	0.007	-	0.008	0.008	23,549,589	0.0077	0.00%
2013-05-31	0	7.910	-	8.000	7.970	7.970	24,000	191,280	7.9700	0.008	-	0.008	0.008	0.008	24,789,041	0.0077	-0.63%
2013-05-30	0	7.960	7.700	7.960	7.940	7.970	10,800	86,007	7.9636	0.008	0.007	0.008	0.008	0.008	11,155,068	0.0077	0.89%
2013-05-29	0	7.890	7.860	-	7.890	7.890	300	2,367	7.8900	0.008	0.008	-	0.008	0.008	309,863	0.0076	0.64%
2013-05-28	0	7.840	-	-	7.840	7.840	300	2,352	7.8400	0.008	-	-	0.008	0.008	309,863	0.0076	-0.38%
2013-05-27	0	7.870	-	-	7.870	7.870	2,400	18,888	7.8700	0.008	-	-	0.008	0.008	2,478,904	0.0076	1.16%
2013-05-24	0	7.780	7.730	-	7.780	7.820	2,400	18,720	7.8000	0.008	0.007	-	0.008	0.008	2,478,904	0.0076	0.65%
2013-05-23	0	7.730	-	7.900	7.730	7.950	48,900	384,192	7.8567	0.007	-	0.008	0.007	0.008	50,507,671	0.0076	-3.25%
2013-05-22	0	7.990	7.930	-	7.980	7.980	5,700	45,486	7.9800	0.008	0.008	-	0.008	0.008	5,887,397	0.0077	0.63%
2013-05-21	0	7.940	7.930	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.00%
2013-05-20	0	7.940	7.930	-	7.940	8.000	27,000	215,892	7.9960	0.008	0.008	-	0.008	0.008	27,887,671	0.0077	0.51%
2013-05-16	0	7.900	7.900	8.000	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.13%
2013-05-15	0	7.890	7.800	-	7.900	7.900	300	2,370	7.9000	0.008	0.008	-	0.008	0.008	309,863	0.0076	-0.13%
2013-05-14	0	7.900	7.900	7.950	7.870	7.900	11,100	87,636	7.8951	0.008	0.008	0.008	0.008	0.008	11,464,932	0.0076	1.28%
2013-05-13	0	7.800	7.800	-	7.750	7.760	10,200	79,092	7.7541	0.008	0.008	-	0.008	0.008	10,535,342	0.0075	-0.64%
2013-05-10	0	7.850	7.840	-	7.830	7.960	28,800	227,154	7.8873	0.008	0.008	-	0.008	0.008	29,746,849	0.0076	-2.85%
2013-05-09	0	8.080	7.070	-	8.080	8.100	24,600	199,212	8.0980	0.008	0.007	-	0.008	0.008	25,408,767	0.0078	1.00%
2013-05-08	0	8.000	7.980	-	8.000	8.000	6,000	48,000	8.0000	0.008	0.008	-	0.008	0.008	6,197,260	0.0077	0.13%
2013-05-07	0	7.990	7.940	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	-0.25%
2013-05-06	0	8.010	7.070	-	8.010	8.040	18,600	149,247	8.0240	0.008	0.007	-	0.008	0.008	19,211,507	0.0078	0.50%
2013-05-03	0	7.970	7.970	8.100	7.970	7.970	900	7,173	7.9700	0.008	0.008	0.008	0.008	0.008	929,589	0.0077	0.63%
2013-05-02	0	7.920	7.070	7.940	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2013-04-30	0	7.920	7.070	7.980	7.900	7.920	12,300	97,410	7.9195	0.008	0.007	0.008	0.008	0.008	12,704,384	0.0077	1.67%
2013-04-29	0	7.790	7.070	7.850	7.770	7.770	6,000	46,620	7.7700	0.008	0.007	0.008	0.008	0.008	6,197,260	0.0075	-0.13%
2013-04-26	0	7.800	7.070	7.800	7.800	7.800	20,100	156,780	7.8000	0.008	0.007	0.008	0.008	0.008	20,760,822	0.0076	0.26%
2013-04-25	0	7.780	7.720	-	7.770	7.780	6,600	51,309	7.7741	0.008	0.007	-	0.008	0.008	6,816,986	0.0075	0.78%
2013-04-24	0	7.720	7.700	7.780	7.720	7.720	2,400	18,528	7.7200	0.007	0.007	0.008	0.007	0.007	2,478,904	0.0075	1.31%
2013-04-23	0	7.620	7.620	7.780	7.600	7.630	11,400	86,910	7.6237	0.007	0.007	0.008	0.007	0.007	11,774,795	0.0074	-0.91%
2013-04-22	0	7.690	7.670	-	7.590	7.700	23,100	176,166	7.6262	0.007	0.007	-	0.007	0.007	23,859,452	0.0074	0.39%
2013-04-19	0	7.660	7.630	-	7.590	7.660	42,600	324,780	7.6239	0.007	0.007	-	0.007	0.007	44,000,548	0.0074	1.19%
2013-04-18	0	7.570	7.520	-	7.590	7.640	20,700	157,452	7.6064	0.007	0.007	-	0.007	0.007	21,380,548	0.0074	-1.69%
2013-04-17	0	7.700	7.680	-	7.670	7.740	41,400	319,287	7.7122	0.007	0.007	-	0.007	0.007	42,761,096	0.0075	-0.13%
2013-04-16	0	7.710	7.700	7.740	7.540	7.720	23,400	178,956	7.6477	0.007	0.007	0.007	0.007	0.007	24,169,315	0.0074	0.92%
2013-04-15	0	7.640	7.590	-	7.630	7.630	12,000	91,560	7.6300	0.007	0.007	-	0.007	0.007	12,394,521	0.0074	0.13%
2013-04-12	0	7.630	7.600	-	7.660	7.700	33,000	253,260	7.6745	0.007	0.007	-	0.007	0.007	34,084,932	0.0074	-0.91%
2013-04-11	0	7.700	7.700	-	7.670	7.670	300	2,301	7.6700	0.007	0.007	-	0.007	0.007	309,863	0.0074	0.26%
2013-04-10	0	7.680	7.600	7.690	7.620	7.680	23,400	178,914	7.6459	0.007	0.007	0.007	0.007	0.007	24,169,315	0.0074	1.45%
2013-04-09	0	7.570	7.490	-	7.530	7.570	3,600	27,228	7.5633	0.007	0.007	-	0.007	0.007	3,718,356	0.0073	-0.26%
2013-04-08	0	7.590	7.550	-	7.590	7.590	900	6,831	7.5900	0.007	0.007	-	0.007	0.007	929,589	0.0073	-0.91%
2013-04-05	0	7.660	7.500	-	-	-	0	0	-	0.007	0.007	-	-	-	0	-	-3.65%
2013-04-03	0	7.950	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.63%
2013-04-02	0	8.000	-	-	8.060	8.070	12,000	96,729	8.0608	0.008	-	-	0.008	0.008	12,394,521	0.0078	-0.50%
2013-03-28	0	8.040	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2013-03-27	0	8.040	-	8.080	7.990	8.040	12,600	100,704	7.9924	0.008	-	0.008	0.008	0.008	13,014,247	0.0077	0.37%
2013-03-26	0	8.010	-	8.080	7.980	8.010	9,600	76,662	7.9856	0.008	-	0.008	0.008	0.008	9,915,616	0.0077	1.14%
2013-03-25	0	7.920	7.680	7.950	7.920	7.950	4,800	38,118	7.9413	0.008	0.007	0.008	0.008	0.008	4,957,808	0.0077	1.54%
2013-03-22	0	7.800	-	7.850	7.780	7.800	12,000	93,480	7.7900	0.008	-	0.008	0.008	0.008	12,394,521	0.0075	-0.13%
2013-03-21	0	7.810	-	7.970	7.810	7.830	9,000	70,410	7.8233	0.008	-	0.008	0.008	0.008	9,295,890	0.0076	-0.51%
2013-03-20	0	7.850	-	8.430	7.850	7.870	6,000	47,112	7.8520	0.008	-	0.008	0.008	0.008	6,197,260	0.0076	-0.88%
2013-03-19	0	7.920	7.900	7.960	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.51%
2013-03-18	0	7.880	-	8.430	7.880	7.910	18,000	141,888	7.8827	0.008	-	0.008	0.008	0.008	18,591,781	0.0076	-1.50%
2013-03-15	0	8.000	8.000	8.080	7.980	7.980	900	7,182	7.9800	0.008	0.008	0.008	0.008	0.008	929,589	0.0077	-0.50%
2013-03-14	0	8.040	-	8.430	8.000	8.030	2,400	19,245	8.0188	0.008	-	0.008	0.008	0.008	2,478,904	0.0078	-0.86%
2013-03-13	0	8.110	8.080	8.430	8.110	8.110	900	7,299	8.1100	0.008	0.008	0.008	0.008	0.008	929,589	0.0079	-0.25%
2013-03-12	0	8.130	-	8.430	8.140	8.140	900	7,326	8.1400	0.008	-	0.008	0.008	0.008	929,589	0.0079	-0.49%
2013-03-11	0	8.170	8.150	8.220	8.170	8.170	1,200	9,804	8.1700	0.008	0.008	0.008	0.008	0.008	1,239,452	0.0079	-0.85%
2013-03-08	0	8.240	-	8.280	8.240	8.240	6,000	49,440	8.2400	0.008	-	0.008	0.008	0.008	6,197,260	0.0080	-0.24%
2013-03-07	0	8.260	-	8.430	8.260	8.290	2,400	19,860	8.2750	0.008	-	0.008	0.008	0.008	2,478,904	0.0080	-1.20%
2013-03-06	0	8.360	8.360	8.410	8.340	8.340	1,200	10,008	8.3400	0.008	0.008	0.008	0.008	0.008	1,239,452	0.0081	0.24%
2013-03-05	0	8.340	-	8.360	8.340	8.340	1,200	10,008	8.3400	0.008	-	0.008	0.008	0.008	1,239,452	0.0081	0.60%
2013-03-04	0	8.290	-	-	8.290	8.290	1,200	9,948	8.2900	0.008	-	-	0.008	0.008	1,239,452	0.0080	-1.66%
2013-03-01	0	8.430	8.110	8.450	8.380	8.430	3,000	25,245	8.4150	0.008	0.008	0.008	0.008	0.008	3,098,630	0.0081	0.60%
2013-02-28	0	8.380	-	8.500	8.380	8.380	600	5,028	8.3800	0.008	-	0.008	0.008	0.008	619,726	0.0081	1.33%
2013-02-27	0	8.270	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.73%
2013-02-26	0	8.210	-	-	8.210	8.270	19,200	158,172	8.2381	0.008	-	-	0.008	0.008	19,831,233	0.0080	-0.97%
2013-02-25	0	8.290	-	-	8.090	8.350	27,300	223,695	8.1940	0.008	-	-	0.008	0.008	28,197,534	0.0079	-0.72%
2013-02-22	0	8.350	8.350	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.24%
2013-02-21	0	8.330	8.310	-	8.330	8.330	6,000	49,980	8.3300	0.008	0.008	-	0.008	0.008	6,197,260	0.0081	-0.95%
2013-02-20	0	8.410	8.410	8.430	8.330	8.380	36,000	300,945	8.3596	0.008	0.008	0.008	0.008	0.008	37,183,562	0.0081	2.19%
2013-02-19	0	8.230	-	8.240	8.240	8.240	3,000	24,720	8.2400	0.008	-	0.008	0.008	0.008	3,098,630	0.0080	-0.12%
2013-02-18	0	8.240	-	8.300	8.150	8.250	24,000	196,656	8.1940	0.008	-	0.008	0.008	0.008	24,789,041	0.0079	0.49%
2013-02-15	0	8.200	7.950	8.230	8.200	8.210	5,100	41,823	8.2006	0.008	0.008	0.008	0.008	0.008	5,267,671	0.0079	0.00%
2013-02-14	0	8.200	8.120	8.200	8.140	8.200	13,800	112,794	8.1735	0.008	0.008	0.008	0.008	0.008	14,253,699	0.0079	3.67%
2013-02-08	0	7.910	7.910	-	7.910	7.910	3,000	23,730	7.9100	0.008	0.008	-	0.008	0.008	3,098,630	0.0077	-0.13%
2013-02-07	0	7.920	7.900	-	7.900	7.920	9,000	71,160	7.9067	0.008	0.008	-	0.008	0.008	9,295,890	0.0077	-0.25%
2013-02-06	0	7.940	7.900	-	7.940	7.940	900	7,146	7.9400	0.008	0.008	-	0.008	0.008	929,589	0.0077	0.00%
2013-02-05	0	7.940	7.900	-	7.940	7.980	15,600	123,924	7.9438	0.008	0.008	-	0.008	0.008	16,112,877	0.0077	-1.24%
2013-02-04	0	8.040	8.020	-	8.040	8.090	9,600	77,274	8.0494	0.008	0.008	-	0.008	0.008	9,915,616	0.0078	0.75%
2013-02-01	0	7.980	-	-	7.980	8.010	108,000	864,060	8.0006	0.008	-	-	0.008	0.008	111,550,685	0.0077	-0.62%
2013-01-31	0	8.030	7.900	8.030	8.010	8.040	7,200	57,735	8.0188	0.008	0.008	0.008	0.008	0.008	7,436,712	0.0078	-0.74%
2013-01-30	0	8.090	7.930	-	8.090	8.110	15,600	126,240	8.0923	0.008	0.008	-	0.008	0.008	16,112,877	0.0078	-0.25%
2013-01-29	0	8.110	8.000	-	8.040	8.130	13,500	109,554	8.1151	0.008	0.008	-	0.008	0.008	13,943,836	0.0079	2.92%
2013-01-28	0	7.880	-	-	7.920	8.050	64,200	513,144	7.9929	0.008	-	-	0.008	0.008	66,310,685	0.0077	-2.60%
2013-01-25	0	8.090	-	8.180	8.090	8.100	7,200	58,290	8.0958	0.008	-	0.008	0.008	0.008	7,436,712	0.0078	-1.46%
2013-01-24	0	8.210	-	-	8.200	8.290	24,300	199,668	8.2168	0.008	-	-	0.008	0.008	25,098,904	0.0080	-0.85%
2013-01-23	0	8.280	8.250	-	8.280	8.420	21,000	175,386	8.3517	0.008	0.008	-	0.008	0.008	21,690,411	0.0081	-0.72%
2013-01-22	0	8.340	8.310	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.24%
2013-01-21	0	8.320	-	-	8.320	8.320	17,700	147,264	8.3200	0.008	-	-	0.008	0.008	18,281,918	0.0081	-0.72%
2013-01-18	0	8.380	-	8.400	8.340	8.380	66,900	559,506	8.3633	0.008	-	0.008	0.008	0.008	69,099,452	0.0081	0.48%
2013-01-17	0	8.340	-	-	8.340	8.340	300	2,502	8.3400	0.008	-	-	0.008	0.008	309,863	0.0081	-0.36%
2013-01-16	0	8.370	-	-	-	-	300	2,520	8.4000	0.008	-	-	-	-	309,863	0.0081	-0.71%
2013-01-15	0	8.430	8.370	-	8.430	8.480	25,200	213,387	8.4677	0.008	0.008	-	0.008	0.008	26,028,493	0.0082	-1.06%
2013-01-14	0	8.520	8.470	-	8.520	8.520	6,000	51,120	8.5200	0.008	0.008	-	0.008	0.008	6,197,260	0.0082	0.47%
2013-01-11	0	8.480	8.480	-	8.450	8.450	6,000	50,700	8.4500	0.008	0.008	-	0.008	0.008	6,197,260	0.0082	0.00%
2013-01-10	0	8.480	8.460	8.500	8.420	8.480	17,100	144,648	8.4589	0.008	0.008	0.008	0.008	0.008	17,662,192	0.0082	0.59%
2013-01-09	0	8.430	8.400	8.430	8.430	8.430	10,800	91,044	8.4300	0.008	0.008	0.008	0.008	0.008	11,155,068	0.0082	0.00%
2013-01-08	0	8.430	8.410	8.430	8.450	8.450	9,900	83,655	8.4500	0.008	0.008	0.008	0.008	0.008	10,225,479	0.0082	-0.71%
2013-01-07	0	8.490	8.480	8.500	8.460	8.480	2,100	17,790	8.4714	0.008	0.008	0.008	0.008	0.008	2,169,041	0.0082	-0.24%
2013-01-04	0	8.510	8.460	8.510	8.490	8.510	14,100	119,811	8.4972	0.008	0.008	0.008	0.008	0.008	14,563,562	0.0082	-0.93%
2013-01-03	0	8.590	8.550	8.600	8.590	8.590	3,000	25,770	8.5900	0.008	0.008	0.008	0.008	0.008	3,098,630	0.0083	-0.23%
2013-01-02	0	8.610	8.610	8.650	8.540	8.600	11,400	97,950	8.5921	0.008	0.008	0.008	0.008	0.008	11,774,795	0.0083	3.36%
2012-12-31	0	8.330	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	-0.36%
2012-12-28	0	8.360	8.360	8.400	8.350	8.350	36,000	300,600	8.3500	0.008	0.008	0.008	0.008	0.008	37,183,562	0.0081	0.48%
2012-12-27	0	8.320	-	-	8.310	8.320	237,300	1,971,966	8.3100	0.008	-	-	0.008	0.008	245,101,644	0.0080	0.36%
2012-12-24	0	8.290	8.290	-	8.250	8.270	12,000	99,060	8.2550	0.008	0.008	-	0.008	0.008	12,394,521	0.0080	-0.84%
2012-12-21	0	8.360	8.280	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	-0.48%
2012-12-20	0	8.400	8.360	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	-0.83%
2012-12-19	0	8.470	8.450	8.470	8.430	8.470	34,500	291,225	8.4413	0.008	0.008	0.008	0.008	0.008	35,634,247	0.0082	1.19%
2012-12-18	0	8.370	8.370	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	0.36%
2012-12-17	0	8.340	-	-	8.340	8.340	1,200	10,008	8.3400	0.008	-	-	0.008	0.008	1,239,452	0.0081	-0.36%
2012-12-14	0	8.370	8.310	-	8.320	8.320	72,600	604,032	8.3200	0.008	0.008	-	0.008	0.008	74,986,849	0.0081	-0.24%
2012-12-13	0	8.390	8.390	8.490	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	1.21%
2012-12-12	0	8.290	8.250	8.350	8.250	8.290	15,000	124,230	8.2820	0.008	0.008	0.008	0.008	0.008	15,493,151	0.0080	1.22%
2012-12-11	0	8.190	8.190	8.210	8.190	8.210	13,800	113,256	8.2070	0.008	0.008	0.008	0.008	0.008	14,253,699	0.0079	0.24%
2012-12-10	0	8.170	8.170	8.210	8.170	8.190	8,100	66,297	8.1848	0.008	0.008	0.008	0.008	0.008	8,366,301	0.0079	0.74%
2012-12-07	0	8.110	8.060	8.160	8.110	8.130	11,100	90,105	8.1176	0.008	0.008	0.008	0.008	0.008	11,464,932	0.0079	0.75%
2012-12-06	0	8.050	8.020	8.100	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.00%
2012-12-05	0	8.050	8.010	8.110	8.050	8.050	900	7,245	8.0500	0.008	0.008	0.008	0.008	0.008	929,589	0.0078	0.37%
2012-12-04	0	8.020	7.940	8.040	8.020	8.020	1,200	9,624	8.0200	0.008	0.008	0.008	0.008	0.008	1,239,452	0.0078	0.25%
2012-12-03	0	8.000	7.960	8.040	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.00%
2012-11-30	0	8.000	7.910	8.010	8.000	8.040	29,100	233,724	8.0318	0.008	0.008	0.008	0.008	0.008	30,056,712	0.0078	0.50%
2012-11-29	0	7.960	7.920	8.020	7.960	7.960	1,200	9,552	7.9600	0.008	0.008	0.008	0.008	0.008	1,239,452	0.0077	0.76%
2012-11-28	0	7.900	7.870	7.970	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	-0.25%
2012-11-27	0	7.920	7.870	7.970	7.920	7.920	1,200	9,504	7.9200	0.008	0.008	0.008	0.008	0.008	1,239,452	0.0077	1.02%
2012-11-26	0	7.840	7.800	7.880	7.840	7.840	2,400	18,816	7.8400	0.008	0.008	0.008	0.008	0.008	2,478,904	0.0076	0.13%
2012-11-23	0	7.830	7.800	7.900	7.820	7.820	25,500	199,410	7.8200	0.008	0.008	0.008	0.008	0.008	26,338,356	0.0076	0.26%
2012-11-22	0	7.810	7.810	7.840	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.39%
2012-11-21	0	7.780	7.680	7.780	7.810	7.810	2,400	18,744	7.8100	0.008	0.007	0.008	0.008	0.008	2,478,904	0.0076	-0.38%
2012-11-20	0	7.810	7.730	7.810	7.810	7.810	34,200	267,102	7.8100	0.008	0.007	0.008	0.008	0.008	35,324,384	0.0076	2.36%
2012-11-19	0	7.630	7.620	7.720	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2012-11-16	0	7.630	7.550	7.650	7.630	7.630	1,200	9,156	7.6300	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0074	0.66%
2012-11-15	0	7.580	7.580	7.680	7.580	7.600	10,200	77,514	7.5994	0.007	0.007	0.007	0.007	0.007	10,535,342	0.0074	-1.56%
2012-11-14	0	7.700	7.690	7.790	7.700	7.700	2,400	18,480	7.7000	0.007	0.007	0.008	0.007	0.007	2,478,904	0.0075	0.39%
2012-11-13	0	7.670	7.640	7.700	7.670	7.670	1,200	9,204	7.6700	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0074	-0.52%
2012-11-12	0	7.710	7.700	7.800	7.700	7.710	22,800	175,668	7.7047	0.007	0.007	0.008	0.007	0.007	23,549,589	0.0075	-0.26%
2012-11-09	0	7.730	7.730	7.830	7.710	7.710	12,000	92,520	7.7100	0.007	0.007	0.008	0.007	0.007	12,394,521	0.0075	-1.15%
2012-11-08	0	7.820	7.820	7.920	7.820	7.860	8,100	63,546	7.8452	0.008	0.008	0.008	0.008	0.008	8,366,301	0.0076	-1.88%
2012-11-07	0	7.970	7.940	8.040	7.860	7.970	14,400	114,447	7.9477	0.008	0.008	0.008	0.008	0.008	14,873,425	0.0077	1.92%
2012-11-06	0	7.820	7.790	7.890	7.820	7.820	600	4,692	7.8200	0.008	0.008	0.008	0.008	0.008	619,726	0.0076	0.26%
2012-11-05	0	7.800	7.760	7.800	7.760	7.810	6,900	53,574	7.7643	0.008	0.008	0.008	0.008	0.008	7,126,849	0.0075	-0.13%
2012-11-02	0	7.810	7.750	7.820	7.810	7.810	600	4,686	7.8100	0.008	0.008	0.008	0.008	0.008	619,726	0.0076	1.43%
2012-11-01	0	7.700	7.680	7.740	7.700	7.700	1,500	11,550	7.7000	0.007	0.007	0.007	0.007	0.007	1,549,315	0.0075	-1.28%
2012-10-31	0	7.800	7.800	7.820	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.91%
2012-10-30	0	7.730	7.670	7.770	7.730	7.730	9,000	69,570	7.7300	0.007	0.007	0.008	0.007	0.007	9,295,890	0.0075	0.26%
2012-10-29	0	7.710	7.660	7.760	7.700	7.710	3,600	27,726	7.7017	0.007	0.007	0.008	0.007	0.007	3,718,356	0.0075	0.78%
2012-10-26	0	7.650	7.590	7.690	7.650	7.650	5,100	39,015	7.6500	0.007	0.007	0.007	0.007	0.007	5,267,671	0.0074	-1.54%
2012-10-25	0	7.770	7.770	7.870	7.770	7.770	3,000	23,310	7.7700	0.008	0.008	0.008	0.008	0.008	3,098,630	0.0075	0.65%
2012-10-24	0	7.720	7.680	7.720	7.720	7.720	5,100	39,372	7.7200	0.007	0.007	0.007	0.007	0.007	5,267,671	0.0075	-1.03%
2012-10-22	0	7.800	7.800	-	7.780	7.850	6,600	51,705	7.8341	0.008	0.008	-	0.008	0.008	6,816,986	0.0076	-0.76%
2012-10-19	0	7.860	7.830	7.860	7.860	7.860	300	2,358	7.8600	0.008	0.008	0.008	0.008	0.008	309,863	0.0076	-1.26%
2012-10-18	0	7.960	7.900	7.990	7.960	7.960	5,100	40,596	7.9600	0.008	0.008	0.008	0.008	0.008	5,267,671	0.0077	0.63%
2012-10-17	0	7.910	-	-	7.890	7.910	6,000	47,400	7.9000	0.008	-	-	0.008	0.008	6,197,260	0.0076	2.06%
2012-10-16	0	7.750	7.750	7.830	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.65%
2012-10-15	0	7.700	7.690	7.730	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2012-10-12	0	7.700	7.660	7.750	7.700	7.720	6,900	53,190	7.7087	0.007	0.007	0.008	0.007	0.007	7,126,849	0.0075	0.00%
2012-10-11	0	7.700	7.700	7.800	7.700	7.800	2,400	18,600	7.7500	0.007	0.007	0.008	0.007	0.008	2,478,904	0.0075	-1.28%
2012-10-10	0	7.800	7.770	7.870	7.800	7.820	9,900	77,319	7.8100	0.008	0.008	0.008	0.008	0.008	10,225,479	0.0076	-2.50%
2012-10-09	0	8.000	7.900	8.000	8.000	8.000	283,600	2,274,400	8.0197	0.008	0.008	0.008	0.008	0.008	292,923,836	0.0078	0.13%
2012-10-08	0	7.990	7.950	8.000	7.990	8.000	4,800	38,385	7.9969	0.008	0.008	0.008	0.008	0.008	4,957,808	0.0077	-0.62%
2012-10-05	0	8.040	7.950	8.040	8.060	8.060	24,000	193,440	8.0600	0.008	0.008	0.008	0.008	0.008	24,789,041	0.0078	0.00%
2012-10-04	0	8.040	7.940	8.040	7.950	8.040	15,300	122,553	8.0100	0.008	0.008	0.008	0.008	0.008	15,803,014	0.0078	0.75%
2012-10-03	0	7.980	7.980	8.000	7.980	7.990	14,100	112,569	7.9836	0.008	0.008	0.008	0.008	0.008	14,563,562	0.0077	-1.12%
2012-09-28	0	8.070	8.010	8.110	8.050	8.070	27,300	220,251	8.0678	0.008	0.008	0.008	0.008	0.008	28,197,534	0.0078	1.77%
2012-09-27	0	7.930	7.920	8.020	7.910	7.910	60,000	474,600	7.9100	0.008	0.008	0.008	0.008	0.008	61,972,603	0.0077	0.51%
2012-09-26	0	7.890	7.860	7.960	7.890	7.890	24,300	191,727	7.8900	0.008	0.008	0.008	0.008	0.008	25,098,904	0.0076	-0.88%
2012-09-25	0	7.960	7.910	7.960	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.00%
2012-09-24	0	7.960	7.940	8.040	7.900	7.960	37,800	299,028	7.9108	0.008	0.008	0.008	0.008	0.008	39,042,740	0.0077	-0.50%
2012-09-21	0	8.000	7.950	8.050	8.000	8.000	18,000	144,000	8.0000	0.008	0.008	0.008	0.008	0.008	18,591,781	0.0077	0.38%
2012-09-20	0	7.970	7.870	7.970	7.990	7.990	900	7,191	7.9900	0.008	0.008	0.008	0.008	0.008	929,589	0.0077	-0.50%
2012-09-19	0	8.010	8.000	8.100	7.960	8.000	9,300	74,364	7.9961	0.008	0.008	0.008	0.008	0.008	9,605,753	0.0077	-0.12%
2012-09-18	0	8.020	7.980	8.040	8.020	8.020	1,500	12,030	8.0200	0.008	0.008	0.008	0.008	0.008	1,549,315	0.0078	-0.74%
2012-09-17	0	8.080	8.000	8.090	8.060	8.080	9,000	72,570	8.0633	0.008	0.008	0.008	0.008	0.008	9,295,890	0.0078	0.25%
2012-09-14	0	8.060	8.010	8.110	8.060	8.060	9,000	72,540	8.0600	0.008	0.008	0.008	0.008	0.008	9,295,890	0.0078	3.73%
2012-09-13	0	7.770	7.680	7.780	7.770	7.770	600	4,662	7.7700	0.008	0.007	0.008	0.008	0.008	619,726	0.0075	-0.13%
2012-09-12	0	7.780	7.700	7.780	7.780	7.780	600	4,668	7.7800	0.008	0.007	0.008	0.008	0.008	619,726	0.0075	2.37%
2012-09-11	0	7.600	7.560	7.660	7.600	7.600	3,000	22,800	7.6000	0.007	0.007	0.007	0.007	0.007	3,098,630	0.0074	-1.04%
2012-09-10	0	7.680	7.580	7.680	7.680	7.680	600	4,608	7.6800	0.007	0.007	0.007	0.007	0.007	619,726	0.0074	0.52%
2012-09-07	0	7.640	7.600	7.690	7.600	7.640	600	4,572	7.6200	0.007	0.007	0.007	0.007	0.007	619,726	0.0074	3.10%
2012-09-06	0	7.410	7.350	7.450	7.410	7.410	600	4,446	7.4100	0.007	0.007	0.007	0.007	0.007	619,726	0.0072	0.14%
2012-09-05	0	7.400	7.300	7.400	7.400	7.420	1,800	13,350	7.4167	0.007	0.007	0.007	0.007	0.007	1,859,178	0.0072	-2.25%
2012-09-04	0	7.570	7.470	7.570	7.570	7.570	900	6,813	7.5700	0.007	0.007	0.007	0.007	0.007	929,589	0.0073	0.00%
2012-09-03	0	7.570	7.540	7.600	7.570	7.570	7,200	54,504	7.5700	0.007	0.007	0.007	0.007	0.007	7,436,712	0.0073	0.66%
2012-08-31	0	7.520	7.460	7.560	7.520	7.520	4,500	33,840	7.5200	0.007	0.007	0.007	0.007	0.007	4,647,945	0.0073	0.00%
2012-08-30	0	7.520	7.470	7.570	7.520	7.520	9,000	67,680	7.5200	0.007	0.007	0.007	0.007	0.007	9,295,890	0.0073	-1.18%
2012-08-29	0	7.610	7.570	7.670	7.610	7.610	1,200	9,132	7.6100	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0074	0.53%
2012-08-28	0	7.570	7.510	7.610	7.550	7.570	48,000	362,997	7.5624	0.007	0.007	0.007	0.007	0.007	49,578,082	0.0073	-0.13%
2012-08-27	0	7.580	7.520	7.620	7.580	7.580	30,000	227,400	7.5800	0.007	0.007	0.007	0.007	0.007	30,986,301	0.0073	-0.92%
2012-08-24	0	7.650	7.550	7.650	7.650	7.650	30,000	229,500	7.6500	0.007	0.007	0.007	0.007	0.007	30,986,301	0.0074	-1.16%
2012-08-23	0	7.740	7.690	7.790	7.730	7.740	18,000	139,317	7.7398	0.007	0.007	0.008	0.007	0.007	18,591,781	0.0075	1.31%
2012-08-22	0	7.640	7.620	7.720	7.640	7.650	15,000	114,630	7.6420	0.007	0.007	0.007	0.007	0.007	15,493,151	0.0074	-1.80%
2012-08-21	0	7.780	7.690	7.790	7.780	7.780	21,000	163,380	7.7800	0.008	0.007	0.008	0.008	0.008	21,690,411	0.0075	0.78%
2012-08-20	0	7.720	7.680	7.780	7.720	7.720	21,000	162,120	7.7200	0.007	0.007	0.008	0.007	0.007	21,690,411	0.0075	-0.39%
2012-08-17	0	7.750	7.720	7.780	7.750	7.750	60,000	465,000	7.7500	0.008	0.007	0.008	0.008	0.008	61,972,603	0.0075	-0.39%
2012-08-16	0	7.780	7.750	7.850	7.780	7.800	12,000	93,540	7.7950	0.008	0.008	0.008	0.008	0.008	12,394,521	0.0075	0.00%
2012-08-15	0	7.780	7.720	7.800	7.780	7.780	6,000	46,680	7.7800	0.008	0.007	0.008	0.008	0.008	6,197,260	0.0075	-0.51%
2012-08-14	0	7.820	7.820	7.880	7.800	7.840	18,000	140,760	7.8200	0.008	0.008	0.008	0.008	0.008	18,591,781	0.0076	0.64%
2012-08-13	0	7.770	7.700	7.770	7.780	7.780	6,000	46,680	7.7800	0.008	0.007	0.008	0.008	0.008	6,197,260	0.0075	-0.26%
2012-08-10	0	7.790	7.790	7.840	7.760	7.810	30,300	236,628	7.8095	0.008	0.008	0.008	0.008	0.008	31,296,164	0.0076	-0.13%
2012-08-09	0	7.800	7.760	7.850	7.730	7.800	53,100	413,079	7.7793	0.008	0.008	0.008	0.007	0.008	54,845,753	0.0075	1.96%
2012-08-08	0	7.650	7.580	7.660	7.660	7.680	62,700	481,209	7.6748	0.007	0.007	0.007	0.007	0.007	64,761,370	0.0074	1.73%
2012-08-07	0	7.520	7.490	7.590	7.520	7.520	1,200	9,024	7.5200	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0073	-0.27%
2012-08-06	0	7.540	7.490	7.550	7.540	7.540	3,000	22,620	7.5400	0.007	0.007	0.007	0.007	0.007	3,098,630	0.0073	2.86%
2012-08-03	0	7.330	7.330	7.390	7.310	7.310	900	6,579	7.3100	0.007	0.007	0.007	0.007	0.007	929,589	0.0071	-2.27%
2012-08-02	0	7.500	7.400	7.500	7.530	7.530	900	6,777	7.5300	0.007	0.007	0.007	0.007	0.007	929,589	0.0073	-0.92%
2012-08-01	0	7.570	7.530	7.580	7.570	7.570	300	2,271	7.5700	0.007	0.007	0.007	0.007	0.007	309,863	0.0073	0.93%
2012-07-31	0	7.500	7.470	7.530	7.410	7.500	4,500	33,615	7.4700	0.007	0.007	0.007	0.007	0.007	4,647,945	0.0072	2.46%
2012-07-30	0	7.320	7.260	7.320	7.330	7.330	1,200	8,796	7.3300	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0071	0.97%
2012-07-27	0	7.250	7.190	7.250	7.260	7.260	300	2,178	7.2600	0.007	0.007	0.007	0.007	0.007	309,863	0.0070	4.32%
2012-07-26	0	6.950	6.930	7.000	6.950	6.950	1,200	8,340	6.9500	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0067	0.14%
2012-07-25	0	6.940	6.870	6.940	6.960	6.960	1,200	8,352	6.9600	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0067	-0.43%
2012-07-24	0	6.970	6.970	6.990	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.14%
2012-07-23	0	6.960	6.940	7.000	6.960	6.960	33,600	233,856	6.9600	0.007	0.007	0.007	0.007	0.007	34,704,658	0.0067	-2.66%
2012-07-20	0	7.150	7.130	7.210	7.150	7.160	1,800	12,876	7.1533	0.007	0.007	0.007	0.007	0.007	1,859,178	0.0069	-0.69%
2012-07-19	0	7.200	7.130	7.200	7.170	7.210	11,700	84,309	7.2059	0.007	0.007	0.007	0.007	0.007	12,084,658	0.0070	2.56%
2012-07-18	0	7.020	7.000	7.090	7.020	7.120	75,900	534,417	7.0411	0.007	0.007	0.007	0.007	0.007	78,395,342	0.0068	-2.09%
2012-07-17	0	7.170	7.100	7.160	7.180	7.190	36,000	258,660	7.1850	0.007	0.007	0.007	0.007	0.007	37,183,562	0.0070	1.56%
2012-07-16	0	7.060	7.050	7.140	7.060	7.110	24,000	170,040	7.0850	0.007	0.007	0.007	0.007	0.007	24,789,041	0.0069	0.14%
2012-07-13	0	7.050	7.000	7.090	6.950	7.060	29,400	207,120	7.0449	0.007	0.007	0.007	0.007	0.007	30,366,575	0.0068	1.44%
2012-07-12	0	6.950	6.860	6.950	6.950	7.080	41,700	290,112	6.9571	0.007	0.007	0.007	0.007	0.007	43,070,959	0.0067	-2.80%
2012-07-11	0	7.150	7.110	7.190	7.130	7.150	1,200	8,562	7.1350	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0069	0.00%
2012-07-10	0	7.150	7.110	7.190	7.150	7.150	2,400	17,160	7.1500	0.007	0.007	0.007	0.007	0.007	2,478,904	0.0069	-0.69%
2012-07-09	0	7.200	7.140	7.210	7.230	7.230	9,000	65,070	7.2300	0.007	0.007	0.007	0.007	0.007	9,295,890	0.0070	-1.64%
2012-07-06	0	7.320	7.270	7.320	7.320	7.320	12,000	87,840	7.3200	0.007	0.007	0.007	0.007	0.007	12,394,521	0.0071	-0.95%
2012-07-05	0	7.390	7.360	7.450	7.350	7.390	4,500	33,195	7.3767	0.007	0.007	0.007	0.007	0.007	4,647,945	0.0071	-0.14%
2012-07-04	0	7.400	7.350	7.440	7.400	7.400	18,000	133,200	7.4000	0.007	0.007	0.007	0.007	0.007	18,591,781	0.0072	0.68%
2012-07-03	0	7.350	7.330	7.390	7.350	7.360	130,800	961,404	7.3502	0.007	0.007	0.007	0.007	0.007	135,100,274	0.0071	1.66%
2012-06-29	0	7.230	7.220	7.300	7.180	7.230	8,100	58,413	7.2115	0.007	0.007	0.007	0.007	0.007	8,366,301	0.0070	2.26%
2012-06-28	0	7.070	7.020	7.070	7.060	7.080	4,800	33,957	7.0744	0.007	0.007	0.007	0.007	0.007	4,957,808	0.0068	1.00%
2012-06-27	0	7.000	7.000	7.090	6.980	6.980	1,200	8,376	6.9800	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0068	-0.85%
2012-06-26	0	7.060	6.990	7.060	7.060	7.060	1,200	8,472	7.0600	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0068	0.43%
2012-06-25	0	7.030	6.960	7.050	7.030	7.030	5,100	35,853	7.0300	0.007	0.007	0.007	0.007	0.007	5,267,671	0.0068	-2.23%
2012-06-22	0	7.190	7.110	7.200	7.180	7.190	4,200	30,186	7.1871	0.007	0.007	0.007	0.007	0.007	4,338,082	0.0070	-3.36%
2012-06-21	0	7.440	7.350	7.440	7.450	7.450	1,200	8,940	7.4500	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0072	-0.13%
2012-06-20	0	7.450	7.430	7.530	7.440	7.450	78,000	580,368	7.4406	0.007	0.007	0.007	0.007	0.007	80,564,384	0.0072	1.09%
2012-06-19	0	7.370	7.370	7.450	7.370	7.390	64,800	477,672	7.3715	0.007	0.007	0.007	0.007	0.007	66,930,411	0.0071	-0.54%
2012-06-18	0	7.410	7.330	7.430	7.410	7.410	33,600	248,976	7.4100	0.007	0.007	0.007	0.007	0.007	34,704,658	0.0072	2.63%
2012-06-15	0	7.220	7.170	7.250	7.210	7.230	112,200	810,669	7.2252	0.007	0.007	0.007	0.007	0.007	115,888,767	0.0070	-0.14%
2012-06-14	0	7.230	7.200	7.260	7.200	7.230	242,100	1,747,920	7.2198	0.007	0.007	0.007	0.007	0.007	250,059,452	0.0070	0.84%
2012-06-13	0	7.170	7.170	7.260	7.170	7.170	600	4,302	7.1700	0.007	0.007	0.007	0.007	0.007	619,726	0.0069	0.00%
2012-06-12	0	7.170	7.120	7.210	7.170	7.170	600	4,302	7.1700	0.007	0.007	0.007	0.007	0.007	619,726	0.0069	-1.10%
2012-06-11	0	7.250	7.180	7.250	7.250	7.250	600	4,350	7.2500	0.007	0.007	0.007	0.007	0.007	619,726	0.0070	2.55%
2012-06-08	0	7.070	7.010	7.110	7.070	7.070	6,600	46,662	7.0700	0.007	0.007	0.007	0.007	0.007	6,816,986	0.0068	-0.42%
2012-06-07	0	7.100	7.090	7.150	7.100	7.130	61,500	438,450	7.1293	0.007	0.007	0.007	0.007	0.007	63,521,918	0.0069	2.45%
2012-06-06	0	6.930	6.900	6.970	6.930	6.930	4,800	33,264	6.9300	0.007	0.007	0.007	0.007	0.007	4,957,808	0.0067	0.14%
2012-06-05	0	6.920	6.830	6.930	6.900	6.920	6,300	43,500	6.9048	0.007	0.007	0.007	0.007	0.007	6,507,123	0.0067	1.91%
2012-06-04	0	6.790	6.790	6.850	6.780	6.820	105,300	717,204	6.8111	0.007	0.007	0.007	0.007	0.007	108,761,918	0.0066	-3.28%
2012-06-01	0	7.020	6.990	7.060	6.970	7.020	9,900	69,252	6.9952	0.007	0.007	0.007	0.007	0.007	10,225,479	0.0068	-0.14%
2012-05-31	0	7.030	6.990	7.090	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2012-05-30	0	7.030	7.030	7.120	6.990	6.990	1,200	8,388	6.9900	0.007	0.007	0.007	0.007	0.007	1,239,452	0.0068	-0.85%
2012-05-29	0	7.090	7.100	7.160	7.030	7.030	2,100	14,763	7.0300	0.007	0.007	0.007	0.007	0.007	2,169,041	0.0068	1.00%
2012-05-28	0	7.020	6.970	7.060	6.990	7.020	12,900	90,207	6.9928	0.007	0.007	0.007	0.007	0.007	13,324,110	0.0068	0.72%
2012-05-25	0	6.970	6.970	6.990	6.900	6.960	26,400	182,232	6.9027	0.007	0.007	0.007	0.007	0.007	27,267,945	0.0067	0.00%
2012-05-24	0	6.970	6.880	6.980	6.970	6.970	2,100	14,637	6.9700	0.007	0.007	0.007	0.007	0.007	2,169,041	0.0067	0.14%
2012-05-23	0	6.960	6.910	7.010	6.960	6.960	24,900	173,304	6.9600	0.007	0.007	0.007	0.007	0.007	25,718,630	0.0067	-1.83%
2012-05-22	0	7.090	7.090	7.160	7.050	7.060	120,000	846,600	7.0550	0.007	0.007	0.007	0.007	0.007	123,945,205	0.0068	1.72%
2012-05-21	0	6.970	6.930	6.980	6.970	6.970	27,900	194,463	6.9700	0.007	0.007	0.007	0.007	0.007	28,817,260	0.0067	0.72%
2012-05-18	0	6.920	6.880	6.930	6.870	6.920	156,600	1,083,024	6.9159	0.007	0.007	0.007	0.007	0.007	161,748,493	0.0067	-2.95%
2012-05-17	0	7.130	7.110	7.160	7.130	7.170	7,500	53,523	7.1364	0.007	0.007	0.007	0.007	0.007	7,746,575	0.0069	-0.14%
2012-05-16	0	7.140	7.110	7.160	7.140	7.330	18,600	135,537	7.2869	0.007	0.007	0.007	0.007	0.007	19,211,507	0.0071	-4.29%
2012-05-15	0	7.460	7.460	7.510	7.410	7.410	12,000	88,920	7.4100	0.007	0.007	0.007	0.007	0.007	12,394,521	0.0072	-0.67%
2012-05-14	0	7.510	7.470	7.520	7.510	7.550	114,300	862,797	7.5485	0.007	0.007	0.007	0.007	0.007	118,057,808	0.0073	-0.53%
2012-05-11	0	7.550	7.520	7.560	7.550	7.630	110,700	836,964	7.5607	0.007	0.007	0.007	0.007	0.007	114,339,452	0.0073	-2.33%
2012-05-10	0	7.730	7.700	7.730	7.730	7.730	9,000	69,570	7.7300	0.007	0.007	0.007	0.007	0.007	9,295,890	0.0075	0.00%
2012-05-09	0	7.730	7.730	7.770	7.730	7.760	21,300	164,829	7.7385	0.007	0.007	0.008	0.007	0.008	22,000,274	0.0075	-1.28%
2012-05-08	0	7.830	7.770	7.830	7.840	7.840	30,000	235,200	7.8400	0.008	0.008	0.008	0.008	0.008	30,986,301	0.0076	0.64%
2012-05-07	0	7.780	7.780	7.810	7.780	7.780	11,100	86,358	7.7800	0.008	0.008	0.008	0.008	0.008	11,464,932	0.0075	-2.51%
2012-05-04	0	7.980	7.950	8.010	7.960	7.980	24,900	198,552	7.9740	0.008	0.008	0.008	0.008	0.008	25,718,630	0.0077	-0.62%
2012-05-03	0	8.030	8.010	8.050	8.010	8.030	36,300	291,183	8.0216	0.008	0.008	0.008	0.008	0.008	37,493,425	0.0078	-0.37%
2012-05-02	0	8.060	8.010	8.060	8.060	8.060	15,300	123,318	8.0600	0.008	0.008	0.008	0.008	0.008	15,803,014	0.0078	1.38%
2012-04-30	0	7.950	7.940	7.980	7.950	7.950	15,300	121,635	7.9500	0.008	0.008	0.008	0.008	0.008	15,803,014	0.0077	0.63%
2012-04-27	0	7.900	7.900	7.950	7.900	7.920	32,100	254,202	7.9191	0.008	0.008	0.008	0.008	0.008	33,155,342	0.0077	0.25%
2012-04-26	0	7.880	7.850	7.900	7.850	7.880	19,800	155,736	7.8655	0.008	0.008	0.008	0.008	0.008	20,450,959	0.0076	0.77%
2012-04-25	0	7.820	7.800	7.830	7.840	7.840	9,600	75,264	7.8400	0.008	0.008	0.008	0.008	0.008	9,915,616	0.0076	0.26%
2012-04-24	0	7.800	7.760	7.810	7.800	7.800	4,800	37,440	7.8000	0.008	0.008	0.008	0.008	0.008	4,957,808	0.0076	0.00%
2012-04-23	0	7.800	7.760	7.810	7.820	7.830	44,700	349,953	7.8289	0.008	0.008	0.008	0.008	0.008	46,169,589	0.0076	-0.38%
2012-04-20	0	7.830	7.830	7.870	7.820	7.840	28,200	220,560	7.8213	0.008	0.008	0.008	0.008	0.008	29,127,123	0.0076	-1.63%
2012-04-19	0	7.960	7.950	8.000	7.960	7.960	21,000	167,160	7.9600	0.008	0.008	0.008	0.008	0.008	21,690,411	0.0077	-0.25%
2012-04-18	0	7.980	7.970	8.010	7.980	7.980	15,900	126,882	7.9800	0.008	0.008	0.008	0.008	0.008	16,422,740	0.0077	1.01%
2012-04-17	0	7.900	7.890	7.930	7.900	7.930	9,900	78,396	7.9188	0.008	0.008	0.008	0.008	0.008	10,225,479	0.0077	-0.25%
2012-04-16	0	7.920	7.890	7.950	7.920	7.920	2,004,600	16,066,413	8.0148	0.008	0.008	0.008	0.008	0.008	2,070,504,658	0.0078	-1.25%
2012-04-13	0	8.020	8.000	8.050	8.020	8.040	17,400	139,572	8.0214	0.008	0.008	0.008	0.008	0.008	17,972,055	0.0078	1.91%
2012-04-12	0	7.870	7.840	7.900	7.830	7.870	12,000	94,272	7.8560	0.008	0.008	0.008	0.008	0.008	12,394,521	0.0076	-0.25%
2012-04-11	0	7.890	7.820	7.920	7.850	7.890	126,900	999,879	7.8793	0.008	0.008	0.008	0.008	0.008	131,072,055	0.0076	-1.13%
2012-04-10	0	7.980	7.920	7.980	8.010	8.100	130,500	1,046,358	8.0181	0.008	0.008	0.008	0.008	0.008	134,790,411	0.0078	-2.33%
2012-04-05	0	8.170	8.130	8.180	8.140	8.240	155,100	1,263,693	8.1476	0.008	0.008	0.008	0.008	0.008	160,199,178	0.0079	-1.21%
2012-04-03	0	8.270	8.240	8.320	8.220	8.240	120,000	988,560	8.2380	0.008	0.008	0.008	0.008	0.008	123,945,205	0.0080	1.72%
2012-04-02	0	8.130	8.130	8.180	8.090	8.090	12,000	97,080	8.0900	0.008	0.008	0.008	0.008	0.008	12,394,521	0.0078	1.50%
2012-03-30	0	8.010	8.010	8.060	8.010	8.020	107,400	860,928	8.0161	0.008	0.008	0.008	0.008	0.008	110,930,959	0.0078	-0.25%
2012-03-29	0	8.030	8.020	8.060	8.010	8.020	41,400	331,947	8.0180	0.008	0.008	0.008	0.008	0.008	42,761,096	0.0078	-0.99%
2012-03-28	0	8.110	8.110	8.150	8.100	8.100	40,200	325,620	8.1000	0.008	0.008	0.008	0.008	0.008	41,521,644	0.0078	-0.37%
2012-03-27	0	8.140	8.140	8.180	8.080	8.130	61,800	500,439	8.0977	0.008	0.008	0.008	0.008	0.008	63,831,781	0.0078	1.37%
2012-03-26	0	8.030	8.000	8.060	8.030	8.030	34,800	279,444	8.0300	0.008	0.008	0.008	0.008	0.008	35,944,110	0.0078	-0.50%
2012-03-23	0	8.070	8.050	8.110	8.070	8.070	21,900	176,733	8.0700	0.008	0.008	0.008	0.008	0.008	22,620,000	0.0078	-0.37%
2012-03-22	0	8.100	8.070	8.160	8.100	8.100	18,000	145,800	8.1000	0.008	0.008	0.008	0.008	0.008	18,591,781	0.0078	-0.49%
2012-03-21	0	8.140	8.080	8.140	8.140	8.150	42,000	342,090	8.1450	0.008	0.008	0.008	0.008	0.008	43,380,822	0.0079	-0.49%
2012-03-20	0	8.180	8.130	8.230	8.180	8.180	30,000	245,400	8.1800	0.008	0.008	0.008	0.008	0.008	30,986,301	0.0079	-0.24%
2012-03-19	0	8.200	8.200	8.250	8.170	8.170	3,000	24,510	8.1700	0.008	0.008	0.008	0.008	0.008	3,098,630	0.0079	0.49%
2012-03-16	0	8.160	8.150	8.190	8.160	8.180	33,000	269,850	8.1773	0.008	0.008	0.008	0.008	0.008	34,084,932	0.0079	-0.24%
2012-03-15	0	8.180	8.180	8.210	8.170	8.190	231,000	1,889,160	8.1782	0.008	0.008	0.008	0.008	0.008	238,594,521	0.0079	-0.37%
2012-03-14	0	8.210	8.150	8.240	8.210	8.290	2,418,000	19,942,830	8.2477	0.008	0.008	0.008	0.008	0.008	2,497,495,890	0.0080	0.37%
2012-03-13	0	8.180	8.150	8.180	8.140	8.180	104,100	851,382	8.1785	0.008	0.008	0.008	0.008	0.008	107,522,466	0.0079	1.49%
2012-03-12	0	8.060	8.010	8.070	8.060	8.060	3,000	24,180	8.0600	0.008	0.008	0.008	0.008	0.008	3,098,630	0.0078	-0.62%
2012-03-09	0	8.110	8.110	8.170	8.070	8.090	4,200	33,954	8.0843	0.008	0.008	0.008	0.008	0.008	4,338,082	0.0078	0.75%
2012-03-08	0	8.050	8.040	8.100	7.880	8.060	119,400	952,449	7.9770	0.008	0.008	0.008	0.008	0.008	123,325,479	0.0077	1.51%
2012-03-07	0	7.930	7.890	7.930	7.930	7.930	3,000	23,790	7.9300	0.008	0.008	0.008	0.008	0.008	3,098,630	0.0077	-0.88%
2012-03-06	0	8.000	7.940	8.020	8.000	8.040	100,500	807,996	8.0398	0.008	0.008	0.008	0.008	0.008	103,804,110	0.0078	-1.36%
2012-03-05	0	8.110	8.080	8.120	8.070	8.110	76,200	616,698	8.0931	0.008	0.008	0.008	0.008	0.008	78,705,205	0.0078	-1.34%
2012-03-02	0	8.220	8.130	8.220	8.200	8.220	133,200	1,094,784	8.2191	0.008	0.008	0.008	0.008	0.008	137,579,178	0.0080	1.36%
2012-03-01	0	8.110	8.080	8.180	8.110	8.110	1,200	9,732	8.1100	0.008	0.008	0.008	0.008	0.008	1,239,452	0.0079	-0.98%
2012-02-29	0	8.190	8.120	8.200	8.150	8.210	849,000	6,947,979	8.1837	0.008	0.008	0.008	0.008	0.008	876,912,329	0.0079	2.76%
2012-02-28	0	7.970	7.970	8.050	7.930	7.960	30,000	238,200	7.9400	0.008	0.008	0.008	0.008	0.008	30,986,301	0.0077	0.76%
2012-02-27	0	7.910	7.880	7.930	7.910	7.930	12,900	102,051	7.9109	0.008	0.008	0.008	0.008	0.008	13,324,110	0.0077	-1.62%
2012-02-24	0	8.040	8.040	8.060	7.990	8.030	756,000	6,053,340	8.0071	0.008	0.008	0.008	0.008	0.008	780,854,795	0.0078	0.75%
2012-02-23	0	7.980	7.970	7.980	7.970	7.990	95,400	761,172	7.9787	0.008	0.008	0.008	0.008	0.008	98,536,438	0.0077	-1.24%
2012-02-22	0	8.080	8.060	8.110	8.050	8.080	225,300	1,816,821	8.0640	0.008	0.008	0.008	0.008	0.008	232,707,123	0.0078	-0.62%
2012-02-21	0	8.130	8.110	8.130	8.040	8.130	153,900	1,245,228	8.0912	0.008	0.008	0.008	0.008	0.008	158,959,726	0.0078	0.87%
2012-02-20	0	8.060	8.040	8.060	8.020	8.110	46,500	374,259	8.0486	0.008	0.008	0.008	0.008	0.008	48,028,767	0.0078	-0.25%
2012-02-17	0	8.080	8.080	8.110	8.070	8.070	18,000	145,260	8.0700	0.008	0.008	0.008	0.008	0.008	18,591,781	0.0078	2.02%
2012-02-16	0	7.920	7.900	7.920	7.920	8.030	302,400	2,418,795	7.9987	0.008	0.008	0.008	0.008	0.008	312,341,918	0.0077

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---