Indices

Index Details

Date: 18 Jan 2021

Index Name: CROSS LISTED INDEX

Trade Information

Value Date	Value	Change	Change%
18 Jan 2021	120.68	0.77	0.64
Volume	MARKETCAP
90,490	$43,006,061,001.70
WTD	MTD	QTD	YTD
0.64%	inf%	0%	2.19%

Charts

History

Composition

Charts

Source: The Trinidad and Tobago Stock Exchange

History

Trade Date	Value	Change ($)	Change (%)	Volume Traded
18 Jan 2021	120.68	0.77	0.64	90,490
15 Jan 2021	119.91	1.35	1.14	68,904
14 Jan 2021	118.56	-0.11	-0.09	501
13 Jan 2021	118.67	-1.73	-1.44	46,554
12 Jan 2021	120.40	-0.04	-0.03	2,583
11 Jan 2021	120.44	1.73	1.46	60
08 Jan 2021	118.71	0.55	0.47	57,820
07 Jan 2021	118.16	-0.05	-0.04	2,135
06 Jan 2021	118.21	1.06	0.90	5
05 Jan 2021	117.15	0.08	0.07	86,330
04 Jan 2021	117.07	-1.02	-0.86	2,180
31 Dec 2020	118.09	-0.47	-0.40	67,975
30 Dec 2020	118.56	-0.14	-0.12	10,672
29 Dec 2020	118.70	0.14	0.12	1,024
28 Dec 2020	118.56	-0.05	-0.04	1,000
24 Dec 2020	118.61	-0.10	-0.08	5,392
23 Dec 2020	118.71	-1.68	-1.40	66,236
22 Dec 2020	120.39	0.10	0.08	151,127
21 Dec 2020	120.29	-0.07	-0.06	46,087
18 Dec 2020	120.36	-0.56	-0.46	143,439
17 Dec 2020	120.92	3.33	2.83	212,000
16 Dec 2020	117.59	0.12	0.10	2,744
15 Dec 2020	117.47	0.05	0.04	58,562
14 Dec 2020	117.42	1.09	0.94	62,027
11 Dec 2020	116.33	-0.14	-0.12	14,200
10 Dec 2020	116.47	-0.11	-0.09	7,345
09 Dec 2020	116.58	0.06	0.05	89,056
08 Dec 2020	116.52	0.16	0.14	284,380
07 Dec 2020	116.36	-0.35	-0.30	265,732
04 Dec 2020	116.71	-0.14	-0.12	6,123
03 Dec 2020	116.85	0.00	0.00	8,224
02 Dec 2020	116.85	0.05	0.04	178,761
01 Dec 2020	116.80	0.11	0.09	12,531
30 Nov 2020	116.69	0.53	0.46	152,507
27 Nov 2020	116.16	0.28	0.24	114,453
26 Nov 2020	115.88	0.08	0.07	277,530
25 Nov 2020	115.80	0.46	0.40	17,231
24 Nov 2020	115.34	0.25	0.22	103,136
23 Nov 2020	115.09	-0.16	-0.14	340,868
20 Nov 2020	115.25	0.00	0.00	87,890
19 Nov 2020	115.25	0.00	0.00	97,230
18 Nov 2020	115.25	0.07	0.06	53,313
17 Nov 2020	115.18	0.14	0.12	119,709
16 Nov 2020	115.04	-0.58	-0.50	30,117
13 Nov 2020	115.62	0.00	0.00	16,667
12 Nov 2020	115.62	0.03	0.03	60,196
11 Nov 2020	115.59	0.18	0.16	3,002
10 Nov 2020	115.41	-0.26	-0.22	55,633
09 Nov 2020	115.67	0.00	0.00	33,532
06 Nov 2020	115.67	-0.03	-0.03	38,790
05 Nov 2020	115.70	0.05	0.04	7,768
04 Nov 2020	115.65	0.60	0.52	166,807
03 Nov 2020	115.05	-0.50	-0.43	44,767
02 Nov 2020	115.55	-0.50	-0.43	3,804
30 Oct 2020	116.05	0.14	0.12	45,492
29 Oct 2020	115.91	0.39	0.34	95,692
28 Oct 2020	115.52	-0.63	-0.54	42,118
27 Oct 2020	116.15	0.39	0.34	12,544
26 Oct 2020	115.76	0.00	0.00	10,669
23 Oct 2020	115.76	0.00	0.00	13,242
22 Oct 2020	115.76	0.51	0.44	141,753
21 Oct 2020	115.25	0.14	0.12	5,025
20 Oct 2020	115.11	-0.22	-0.19	9,535
19 Oct 2020	115.33	0.22	0.19	5,925
16 Oct 2020	115.11	-0.27	-0.23	12,000
15 Oct 2020	115.38	-0.08	-0.07	26,400
14 Oct 2020	115.46	0.06	0.05	4,694
13 Oct 2020	115.40	-0.35	-0.30	22,976
12 Oct 2020	115.75	-0.02	-0.02	10,384
09 Oct 2020	115.77	0.75	0.65	214,213
08 Oct 2020	115.02	-0.21	-0.18	96,503
07 Oct 2020	115.23	0.50	0.44	208,268
06 Oct 2020	114.73	0.58	0.51	63,474
05 Oct 2020	114.15	0.22	0.19	55,697
02 Oct 2020	113.93	-0.05	-0.04	387,635
01 Oct 2020	113.98	0.57	0.50	15,050
30 Sep 2020	113.41	0.00	0.00	24,055
29 Sep 2020	113.41	0.46	0.41	36,379
28 Sep 2020	112.95	0.11	0.10	403,310
25 Sep 2020	112.84	-0.52	-0.46	10,957
23 Sep 2020	113.36	0.36	0.32	18,803
22 Sep 2020	113.00	-0.99	-0.87	200,000
21 Sep 2020	113.99	1.22	1.08	6,281
18 Sep 2020	112.77	-2.18	-1.90	119,397
17 Sep 2020	114.95	-0.27	-0.23	14,925
16 Sep 2020	115.22	0.03	0.03	86,262
15 Sep 2020	115.19	-0.57	-0.49	62,626
14 Sep 2020	115.76	0.00	0.00	6,776
11 Sep 2020	115.76	0.83	0.72	39,000
10 Sep 2020	114.93	-1.05	-0.91	59,496
09 Sep 2020	115.98	0.00	0.00	20,000
08 Sep 2020	115.98	0.15	0.13	24,354
07 Sep 2020	115.83	0.71	0.62	6,264
04 Sep 2020	115.12	0.31	0.27	562,673
03 Sep 2020	114.81	-0.31	-0.27	55,983
02 Sep 2020	115.12	-0.01	-0.01	79,313
01 Sep 2020	115.13	0.05	0.04	50,000
28 Aug 2020	115.08	0.03	0.03	375,175
27 Aug 2020	115.05	-0.22	-0.19	190,427
26 Aug 2020	115.27	-0.08	-0.07	6,180
25 Aug 2020	115.35	-0.66	-0.57	235,232
24 Aug 2020	116.01	0.91	0.79	138,671
21 Aug 2020	115.10	-1.09	-0.94	197,681
20 Aug 2020	116.19	-0.18	-0.15	5,295
19 Aug 2020	116.37	1.17	1.02	21,909
18 Aug 2020	115.20	-0.21	-0.18	296,800
17 Aug 2020	115.41	0.16	0.14	45,890
14 Aug 2020	115.25	-0.03	-0.03	75,000
13 Aug 2020	115.28	-0.10	-0.09	84,995
12 Aug 2020	115.38	-0.09	-0.08	7,351
11 Aug 2020	115.47	-0.21	-0.18	63,646
10 Aug 2020	115.68	-0.38	-0.33	21,542
07 Aug 2020	116.06	0.00	0.00	9,000
06 Aug 2020	116.06	0.15	0.13	20,393
05 Aug 2020	115.91	0.19	0.16	37,748
04 Aug 2020	115.72	0.47	0.41	271,458
03 Aug 2020	115.25	0.00	0.00	22,354
31 Jul 2020	115.25	0.00	0.00	95,150
30 Jul 2020	115.25	0.04	0.03	12,235
29 Jul 2020	115.21	0.00	0.00	75,800
28 Jul 2020	115.21	0.11	0.10	4,751
27 Jul 2020	115.10	0.72	0.63	1,896
24 Jul 2020	114.38	-0.73	-0.63	86,371
23 Jul 2020	115.11	-0.45	-0.39	22,164
22 Jul 2020	115.56	-0.33	-0.28	180,648
21 Jul 2020	115.89	0.00	0.00	33,739
20 Jul 2020	115.89	0.27	0.23	5,053
17 Jul 2020	115.62	0.06	0.05	327,479
16 Jul 2020	115.56	-0.11	-0.10	93,692
15 Jul 2020	115.67	0.27	0.23	23,272
14 Jul 2020	115.40	-0.34	-0.29	131,333
13 Jul 2020	115.74	0.00	0.00	1,600
10 Jul 2020	115.74	0.27	0.23	71,000
09 Jul 2020	115.47	0.07	0.06	115,150
08 Jul 2020	115.40	0.00	0.00	30,000
07 Jul 2020	115.40	-0.04	-0.03	353,108
06 Jul 2020	115.44	0.32	0.28	54,737
03 Jul 2020	115.12	-0.03	-0.03	13,000
02 Jul 2020	115.15	0.00	0.00	11,470
01 Jul 2020	115.15	0.09	0.08	52,345
30 Jun 2020	115.06	0.43	0.38	47,378
29 Jun 2020	114.63	-0.27	-0.23	139,726
26 Jun 2020	114.90	-0.35	-0.30	3,130
25 Jun 2020	115.25	0.07	0.06	2,001
24 Jun 2020	115.18	0.04	0.03	143,457
23 Jun 2020	115.14	0.16	0.14	9,718
22 Jun 2020	114.98	0.04	0.03	301,159
18 Jun 2020	114.94	0.22	100.00	225,009
17 Jun 2020	114.72	0.00	0.00	0
16 Jun 2020	114.72	1.63	1.44	50,540
15 Jun 2020	113.09	0.08	0.07	16,953
12 Jun 2020	113.01	0.00	0.00	2,450
10 Jun 2020	113.01	-0.22	-0.19	3,950
09 Jun 2020	113.23	-0.08	-0.07	120,128
08 Jun 2020	113.31	0.00	0.00	15,087
05 Jun 2020	113.31	0.00	0.00	199,186
04 Jun 2020	113.31	0.00	0.00	18,787
03 Jun 2020	113.31	0.00	0.00	3,180
02 Jun 2020	113.31	-0.49	-0.43	12,246
01 Jun 2020	113.80	-0.05	-0.04	26,047
29 May 2020	113.85	0.69	0.61	220,064
28 May 2020	113.16	-0.27	-0.24	92,890
27 May 2020	113.43	-0.22	-0.19	233,453
26 May 2020	113.65	0.36	0.32	106,300
22 May 2020	113.29	-0.27	100.00	135,000
21 May 2020	113.56	0.00	0.00	0
20 May 2020	113.56	0.27	0.24	102,176
19 May 2020	113.29	0.05	0.04	110,180
18 May 2020	113.24	0.08	0.07	241,426
15 May 2020	113.16	0.35	0.31	30,000
14 May 2020	112.81	-0.42	-0.37	45,315
13 May 2020	113.23	0.21	0.19	84,665
12 May 2020	113.02	-0.33	-0.29	52,144
11 May 2020	113.35	-0.35	-0.31	150,599
08 May 2020	113.70	-2.95	-2.53	157,465
07 May 2020	116.65	0.00	0.00	1,400
06 May 2020	116.65	0.03	0.03	5,000
05 May 2020	116.62	0.05	0.04	14,556
04 May 2020	116.57	-0.33	-0.28	70,080
01 May 2020	116.90	0.27	0.23	2,500
30 Apr 2020	116.63	0.05	0.04	151,612
29 Apr 2020	116.58	-0.55	-0.47	19,783
28 Apr 2020	117.13	-0.40	-0.34	167,743
27 Apr 2020	117.53	-0.27	-0.23	120,719
24 Apr 2020	117.80	-0.22	-0.19	109,428
23 Apr 2020	118.02	0.84	0.72	19,942
22 Apr 2020	117.18	3.68	3.24	70,800
21 Apr 2020	113.50	0.00	0.00	525
20 Apr 2020	113.50	0.00	0.00	1,218
17 Apr 2020	113.50	0.00	0.00	12,050
16 Apr 2020	113.50	0.00	0.00	12,013
15 Apr 2020	113.50	2.34	2.11	937
14 Apr 2020	111.16	0.00	0.00	2,000
09 Apr 2020	111.16	-1.30	-1.16	311,120
08 Apr 2020	112.46	0.00	0.00	221,796
07 Apr 2020	112.46	-0.27	-0.24	69,696
06 Apr 2020	112.73	0.00	0.00	23,860
03 Apr 2020	112.73	0.00	0.00	224,118
02 Apr 2020	112.73	-0.71	-0.63	93,446
01 Apr 2020	113.44	-7.47	-6.18	138,550
31 Mar 2020	120.91	-2.08	-1.69	9,983
27 Mar 2020	122.99	-7.95	-6.07	235,100
26 Mar 2020	130.94	0.11	0.08	11,150
25 Mar 2020	130.83	-0.64	-0.49	926,507
24 Mar 2020	131.47	-1.01	-0.76	402,000
23 Mar 2020	132.48	-0.55	-0.41	160,383
20 Mar 2020	133.03	-4.67	-3.39	249,235
19 Mar 2020	137.70	-0.45	-0.33	149,985
18 Mar 2020	138.15	-2.52	-1.79	73,027
17 Mar 2020	140.67	-1.94	-1.36	459,157
16 Mar 2020	142.61	-2.22	-1.53	358,351
13 Mar 2020	144.83	-0.16	-0.11	158,615
12 Mar 2020	144.99	-0.55	-0.38	182,054
11 Mar 2020	145.54	-0.48	-0.33	130,739
10 Mar 2020	146.02	-0.94	-0.64	226,392
09 Mar 2020	146.96	-0.27	-0.18	652,150
06 Mar 2020	147.23	-0.11	-0.07	172,200
05 Mar 2020	147.34	-0.55	-0.37	480,694
04 Mar 2020	147.89	-0.27	-0.18	4,493
03 Mar 2020	148.16	0.44	0.30	6,831
02 Mar 2020	147.72	-0.03	-0.02	521,097
28 Feb 2020	147.75	-0.52	-0.35	2,062,780
27 Feb 2020	148.27	-0.05	-0.03	92,249
26 Feb 2020	148.32	0.35	0.24	37,600
21 Feb 2020	147.97	-0.35	-0.24	273,393
20 Feb 2020	148.32	0.05	0.03	231,018
19 Feb 2020	148.27	0.35	0.24	63,860
18 Feb 2020	147.92	-0.40	-0.27	79,800
17 Feb 2020	148.32	-0.05	-0.03	318,913
14 Feb 2020	148.37	0.35	0.24	17,198
13 Feb 2020	148.02	-0.35	-0.24	64,601
12 Feb 2020	148.37	0.00	0.00	34,764
11 Feb 2020	148.37	0.18	0.12	94,021
10 Feb 2020	148.19	0.35	0.24	90,049
07 Feb 2020	147.84	-0.28	-0.19	212,314
06 Feb 2020	148.12	0.00	0.00	395,844
05 Feb 2020	148.12	-0.07	-0.05	832,811
04 Feb 2020	148.19	0.00	0.00	16,530
03 Feb 2020	148.19	0.07	0.05	65,683
31 Jan 2020	148.12	-0.22	-0.15	24,777
29 Jan 2020	148.34	-0.02	-0.01	5,604
28 Jan 2020	148.36	-0.06	-0.04	95,611
27 Jan 2020	148.42	1.07	0.73	52,427
24 Jan 2020	147.35	0.50	0.34	184,125
23 Jan 2020	146.85	-0.16	-0.11	138,559
22 Jan 2020	147.01	-0.22	-0.15	3,216
21 Jan 2020	147.23	0.00	0.00	56,729
20 Jan 2020	147.23	1.26	0.86	137,003
17 Jan 2020	145.97	0.05	0.03	30,813
16 Jan 2020	145.92	-0.07	-0.05	116,500
15 Jan 2020	145.99	0.00	0.00	25,275
14 Jan 2020	145.99	-0.34	-0.23	222,705
13 Jan 2020	146.33	0.27	0.18	10
09 Jan 2020	146.50	-0.04	-0.03	22,651
08 Jan 2020	146.54	0.62	0.42	12,434
07 Jan 2020	145.92	0.66	0.45	62,122
06 Jan 2020	145.26	0.00	0.00	8,270
03 Jan 2020	145.26	0.00	0.00	13,649
02 Jan 2020	145.26	0.61	0.42	38,329
31 Dec 2019	144.65	-3.28	-2.22	101,210
30 Dec 2019	147.93	-0.99	-0.66	33,000
27 Dec 2019	148.92	-0.16	-0.11	45,527
24 Dec 2019	149.08	3.21	2.20	103,375
23 Dec 2019	145.87	-3.32	-2.23	113,410
20 Dec 2019	149.19	-0.64	-0.43	166,090
19 Dec 2019	149.83	0.28	0.19	204,738
18 Dec 2019	149.55	-1.32	-0.87	782,663
17 Dec 2019	150.87	1.52	1.02	111,200
16 Dec 2019	149.35	0.00	0.00	62,466
13 Dec 2019	147.98	0.44	0.30	361,940
12 Dec 2019	147.54	0.64	0.44	409,314
11 Dec 2019	146.90	0.25	0.17	77,722
10 Dec 2019	146.65	-0.65	-0.44	27,017
09 Dec 2019	147.30	0.00	0.00	304,000
06 Dec 2019	146.61	0.08	0.05	711,217
05 Dec 2019	146.53	1.53	1.06	111,814
04 Dec 2019	145.00	-1.12	-0.77	77,909
03 Dec 2019	146.12	1.18	0.81	27,400
02 Dec 2019	144.94	0.00	0.00	29,889
29 Nov 2019	145.16	0.01	0.01	365,601
28 Nov 2019	145.15	0.16	0.11	120,370
27 Nov 2019	144.99	0.86	0.60	502,075
26 Nov 2019	144.13	0.32	0.22	56,140
25 Nov 2019	143.81	0.00	0.00	31,964
22 Nov 2019	142.48	-0.34	-0.24	41,767
21 Nov 2019	142.82	-0.42	-0.29	344,149
20 Nov 2019	143.24	-0.73	-0.51	1,343,102
19 Nov 2019	143.97	-0.14	-0.10	408,618
18 Nov 2019	144.11	0.00	0.00	376,521
15 Nov 2019	142.94	-0.67	-0.47	85,915
14 Nov 2019	143.61	0.90	0.63	112,967
13 Nov 2019	142.71	-0.35	-0.24	53,687
12 Nov 2019	143.06	0.57	0.40	101,581
11 Nov 2019	142.49	0.00	0.00	17,000
08 Nov 2019	144.56	0.14	0.10	200,325
07 Nov 2019	144.42	0.36	0.25	145,130
06 Nov 2019	144.06	2.05	1.44	81,051
05 Nov 2019	142.01	0.46	0.32	11,627
04 Nov 2019	141.55	0.00	0.00	101,528
01 Nov 2019	141.56	-0.04	-0.03	19,876
31 Oct 2019	141.60	0.00	0.00	102,170
30 Oct 2019	141.60	-2.01	-1.40	316,841
29 Oct 2019	143.61	0.00	0.00	134,953
25 Oct 2019	143.98	-0.92	-0.63	20,254
24 Oct 2019	144.90	-0.40	-0.28	105,827
23 Oct 2019	145.30	-0.42	-0.29	11,305
22 Oct 2019	145.72	0.11	0.08	6,714
21 Oct 2019	145.61	0.00	0.00	5,040
18 Oct 2019	145.38	-0.25	-0.17	13,071
17 Oct 2019	145.63	0.49	0.34	13,082
16 Oct 2019	145.14	-0.25	-0.17	70,741
15 Oct 2019	145.39	-0.20	-0.14	12,428
14 Oct 2019	145.59	0.00	0.00	26,725
11 Oct 2019	143.97	-0.18	-0.12	1,465
10 Oct 2019	144.15	-0.35	-0.24	15,721
09 Oct 2019	144.50	-0.24	-0.17	21,492
08 Oct 2019	144.74	0.31	0.21	61,726
07 Oct 2019	144.43	0.00	0.00	6,312
04 Oct 2019	144.43	0.28	0.19	54,813
03 Oct 2019	144.15	0.12	0.08	182,737
02 Oct 2019	144.03	0.21	0.15	22,013
01 Oct 2019	143.82	0.76	0.53	313,058
30 Sep 2019	143.06	0.00	0.00	66,992
27 Sep 2019	142.79	-0.36	-0.25	96,760
26 Sep 2019	143.15	-0.09	-0.06	98,357
25 Sep 2019	143.24	0.00	0.00	103,130
23 Sep 2019	142.99	0.00	0.00	4,697
20 Sep 2019	142.98	-0.16	-0.11	51,159
19 Sep 2019	143.14	-0.74	-0.51	15,546
18 Sep 2019	143.88	4.24	3.04	69,707
17 Sep 2019	139.64	-0.34	-0.24	94,972
16 Sep 2019	139.98	0.00	0.00	10,064
13 Sep 2019	140.05	0.04	0.03	43,599
12 Sep 2019	140.01	0.38	0.27	52,808
11 Sep 2019	139.63	0.28	0.20	11,612
10 Sep 2019	139.35	-0.29	-0.21	140,202
09 Sep 2019	139.64	0.00	0.00	534,288
06 Sep 2019	140.81	1.24	0.89	52,844
05 Sep 2019	139.57	0.41	0.29	165,733
04 Sep 2019	139.16	-0.10	-0.07	414,870
03 Sep 2019	139.26	1.86	1.35	477,058
02 Sep 2019	137.40	0.00	0.00	6,221
30 Aug 2019	136.84	0.00	0.00	65,473
29 Aug 2019	136.84	0.00	0.00	439,253
28 Aug 2019	136.84	-0.46	-0.34	443,303
27 Aug 2019	137.30	0.22	0.16	321,616
26 Aug 2019	137.08	0.00	0.00	1,478,490
23 Aug 2019	137.46	0.03	0.02	30,000
22 Aug 2019	137.43	-0.81	-0.59	247,104
21 Aug 2019	138.24	0.02	0.01	2,861,630
20 Aug 2019	138.22	0.11	0.08	770,585
19 Aug 2019	138.11	0.00	0.00	273,575
16 Aug 2019	139.12	0.33	0.24	210,560
15 Aug 2019	138.79	0.05	0.04	66,089
14 Aug 2019	138.74	1.43	1.04	78,529
13 Aug 2019	137.31	-0.11	-0.08	550,664
12 Aug 2019	137.42	0.00	0.00	207,398
09 Aug 2019	137.34	0.00	0.00	279,617
08 Aug 2019	137.34	-0.09	-0.07	276,277
07 Aug 2019	137.43	-0.23	-0.17	94,055
06 Aug 2019	137.66	-0.59	-0.43	510,875
05 Aug 2019	138.25	0.00	0.00	32,031
02 Aug 2019	138.16	0.00	0.00	289,108
31 Jul 2019	137.72	-0.01	-0.01	59,561
30 Jul 2019	137.73	-4.92	-3.45	193,480
29 Jul 2019	142.65	0.00	0.00	217,045
26 Jul 2019	138.37	4.92	3.69	80,360
25 Jul 2019	133.45	-0.01	-0.01	1,032,435
24 Jul 2019	133.46	0.16	0.12	117,679
23 Jul 2019	133.30	-0.05	-0.04	5,753
22 Jul 2019	133.35	0.00	0.00	208,431
19 Jul 2019	132.58	0.70	0.53	42,514
18 Jul 2019	131.88	0.00	0.00	38,848
17 Jul 2019	131.88	-1.00	-0.75	43,328
16 Jul 2019	132.88	0.33	0.25	30,301
15 Jul 2019	132.55	0.00	0.00	44,546
12 Jul 2019	132.55	0.08	0.06	451,269
11 Jul 2019	132.47	0.46	0.35	175,411
10 Jul 2019	132.01	-0.08	-0.06	888,410
09 Jul 2019	132.09	-3.37	-2.49	184,575
08 Jul 2019	135.46	0.00	0.00	17,606
05 Jul 2019	135.34	1.72	1.29	330,455
04 Jul 2019	133.62	1.83	1.39	553,048
03 Jul 2019	131.79	0.00	0.00	88,418
02 Jul 2019	131.79	-1.86	-1.39	139,124
01 Jul 2019	133.65	0.00	0.00	6,804
28 Jun 2019	133.65	0.21	0.16	114,186
27 Jun 2019	133.44	-1.30	-0.96	29,287
26 Jun 2019	134.74	-0.10	-0.07	29,439
25 Jun 2019	134.84	5.77	4.47	78,784
24 Jun 2019	129.07	0.00	0.00	200,003
21 Jun 2019	127.77	0.00	0.00	63,357
18 Jun 2019	123.60	-0.76	-0.61	100,336
17 Jun 2019	124.36	0.00	0.00	165,880
14 Jun 2019	123.97	0.12	0.10	216,591
13 Jun 2019	123.85	-0.07	-0.06	110,734
12 Jun 2019	123.92	-0.36	-0.29	141,123
11 Jun 2019	124.28	-0.68	-0.54	96,592
10 Jun 2019	124.96	0.00	0.00	75,732
07 Jun 2019	125.04	0.33	0.26	479,072
06 Jun 2019	124.71	0.00	0.00	271,054
04 Jun 2019	123.97	0.02	0.02	166,543
03 Jun 2019	123.95	0.00	0.00	130,170
31 May 2019	123.40	0.00	0.00	32,264
29 May 2019	123.57	-0.16	-0.13	381,575
28 May 2019	123.73	0.15	0.12	207,636
27 May 2019	123.58	0.00	0.00	393,521
24 May 2019	123.26	0.10	0.08	324,772
23 May 2019	123.16	-1.41	-1.13	217,885
22 May 2019	124.57	0.51	0.41	14,651
21 May 2019	124.06	0.91	0.74	129,033
20 May 2019	123.15	0.00	0.00	58,374
17 May 2019	122.31	-0.06	-0.05	265,590
16 May 2019	122.37	0.07	0.06	879,350
15 May 2019	122.30	-0.05	-0.04	35,548
14 May 2019	122.35	-0.31	-0.25	83,983
13 May 2019	122.66	0.00	0.00	18,500
10 May 2019	122.31	0.38	0.31	469,257
09 May 2019	121.93	0.01	0.01	3,500
08 May 2019	121.92	0.04	0.03	20,962
07 May 2019	121.88	0.14	0.11	108,094
06 May 2019	121.74	0.00	0.00	709,960
03 May 2019	121.54	-0.42	-0.34	8,136
02 May 2019	121.96	-3.26	-2.60	99,861
01 May 2019	125.22	3.87	3.19	577,926
30 Apr 2019	121.35	0.04	0.03	46,508
29 Apr 2019	121.31	0.00	0.00	91,981
26 Apr 2019	120.77	1.11	0.93	62,943
25 Apr 2019	119.66	-0.06	-0.05	282,215
24 Apr 2019	119.72	-0.03	-0.03	161,557
23 Apr 2019	119.75	0.00	0.00	16,993
18 Apr 2019	120.73	0.00	0.00	0
17 Apr 2019	120.73	0.00	0.00	1,250
16 Apr 2019	120.73	-0.11	-0.09	6,357
15 Apr 2019	120.84	0.00	0.00	22,696
12 Apr 2019	120.85	-0.05	-0.04	24,112
11 Apr 2019	120.90	0.40	0.33	23,578
10 Apr 2019	120.50	0.29	0.24	227,523
09 Apr 2019	120.21	0.07	0.06	213,781
08 Apr 2019	120.14	0.00	0.00	15,821
05 Apr 2019	120.11	-0.19	-0.16	297,491
04 Apr 2019	120.30	-0.06	-0.05	87,444
03 Apr 2019	120.36	0.05	0.04	63,184
02 Apr 2019	120.31	0.10	0.08	27,071
01 Apr 2019	120.21	0.00	0.00	60,065
29 Mar 2019	120.35	0.06	0.05	18,340
28 Mar 2019	120.29	-0.37	-0.31	17,075
27 Mar 2019	120.66	-0.05	-0.04	1,993,565
26 Mar 2019	120.71	-0.50	-0.41	413,739
25 Mar 2019	121.21	0.00	0.00	13,066
22 Mar 2019	121.24	-0.10	-0.08	299,007
21 Mar 2019	121.34	0.25	0.21	56,066
20 Mar 2019	121.09	0.24	0.20	48,137
19 Mar 2019	120.85	-0.31	-0.26	108,000
18 Mar 2019	121.16	0.00	0.00	6,440
15 Mar 2019	121.07	-0.57	-0.47	36,406
14 Mar 2019	121.64	-0.19	-0.16	130,481
13 Mar 2019	121.83	0.06	0.05	5,710
12 Mar 2019	121.77	0.23	0.19	24,810
11 Mar 2019	121.54	0.00	0.00	84,039
08 Mar 2019	121.43	0.26	0.21	113,655
07 Mar 2019	121.17	-0.13	-0.11	84,769
06 Mar 2019	121.30	0.00	0.00	160,068
01 Mar 2019	122.17	0.05	0.04	127,968
28 Feb 2019	122.12	-0.13	-0.11	118,293
27 Feb 2019	122.25	-0.04	-0.03	138,465
26 Feb 2019	122.29	-0.08	-0.07	9,889
25 Feb 2019	122.37	0.00	0.00	9,160
22 Feb 2019	122.34	-0.05	-0.04	24,485
21 Feb 2019	122.39	-0.56	-0.46	71,476
20 Feb 2019	122.95	0.04	0.03	142,222
19 Feb 2019	122.91	-0.01	-0.01	104,105
18 Feb 2019	122.92	0.00	0.00	47,969
15 Feb 2019	122.74	-0.19	-0.15	90,014
14 Feb 2019	122.93	0.10	0.08	276,327
13 Feb 2019	122.83	-0.15	-0.12	28,664
12 Feb 2019	122.98	0.01	0.01	176,827
11 Feb 2019	122.97	0.00	0.00	187,103
08 Feb 2019	122.95	0.91	0.75	115,031
07 Feb 2019	122.04	0.07	0.06	365,999
06 Feb 2019	121.97	-0.54	-0.44	524,273
05 Feb 2019	122.51	0.35	0.29	8,557
04 Feb 2019	122.16	0.00	0.00	9,500
01 Feb 2019	121.98	0.18	0.15	692,972
31 Jan 2019	121.80	-0.84	-0.68	291,188
30 Jan 2019	122.64	1.13	0.93	155,174
29 Jan 2019	121.51	-0.45	-0.37	12,530
28 Jan 2019	121.96	0.00	0.00	2,080
25 Jan 2019	122.19	-0.11	-0.09	20,277
24 Jan 2019	122.30	-0.03	-0.02	20,299
23 Jan 2019	122.33	-0.04	-0.03	59,805
22 Jan 2019	122.37	-0.11	-0.09	31,092
21 Jan 2019	122.48	0.00	0.00	23,615
18 Jan 2019	122.42	-1.05	-0.85	62,711
17 Jan 2019	123.47	0.00	0.00	16,136
16 Jan 2019	123.47	1.25	1.02	384,128
15 Jan 2019	122.22	-0.06	-0.05	12,186
14 Jan 2019	122.28	0.00	0.00	94,468
11 Jan 2019	122.89	-0.90	-0.73	126,204
10 Jan 2019	123.79	0.98	0.80	25,530
09 Jan 2019	122.81	0.72	0.59	225,941
08 Jan 2019	122.09	0.00	0.00	82,192
07 Jan 2019	122.09	0.01	0.01	387,580
04 Jan 2019	122.08	-0.70	-0.57	41,178
03 Jan 2019	122.78	0.13	0.11	64,118
02 Jan 2019	122.65	1.08	0.89	968,383
31 Dec 2018	121.57	0.00	0.00	43,990
28 Dec 2018	121.75	-0.33	-0.27	157,240
27 Dec 2018	122.08	0.00	0.00	36,537
24 Dec 2018	121.98	0.00	0.00	10,545
21 Dec 2018	121.98	-0.71	-0.58	11,815
20 Dec 2018	122.69	0.58	0.47	43,470
19 Dec 2018	122.11	2.37	1.98	26,553
18 Dec 2018	119.74	-2.48	-2.03	97,463
17 Dec 2018	122.22	0.00	0.00	45,065
14 Dec 2018	122.97	0.00	0.00	9,962
13 Dec 2018	122.97	-0.09	-0.07	19,987
12 Dec 2018	123.06	0.23	0.19	42,500
11 Dec 2018	122.83	-1.08	-0.87	66,010
10 Dec 2018	123.91	0.00	0.00	34,998
07 Dec 2018	123.56	-1.31	-1.05	58,514
06 Dec 2018	124.87	1.09	0.88	73,535
05 Dec 2018	123.78	2.21	1.82	601,944
04 Dec 2018	121.57	0.73	0.60	174,890
03 Dec 2018	120.84	0.00	0.00	670,650
30 Nov 2018	116.79	6.40	5.80	596,827
29 Nov 2018	110.39	1.75	1.61	6,222
28 Nov 2018	108.64	0.92	0.85	2,300
27 Nov 2018	107.72	-0.23	-0.21	138,757
26 Nov 2018	107.95	0.00	0.00	272,696
23 Nov 2018	107.88	3.00	2.86	95,842
22 Nov 2018	104.88	-0.21	-0.20	79,255
21 Nov 2018	105.09	0.06	0.06	428,193
20 Nov 2018	105.03	0.05	0.05	148,342
19 Nov 2018	104.98	0.00	0.00	199,397
16 Nov 2018	105.79	0.90	0.86	327,278
15 Nov 2018	104.89	-0.73	-0.69	153,055
14 Nov 2018	105.62	-0.43	-0.41	68,644
13 Nov 2018	106.05	0.16	0.15	111,699
12 Nov 2018	105.89	0.00	0.00	144,641
09 Nov 2018	106.21	2.44	2.35	51,770
08 Nov 2018	103.77	0.00	0.00	114,933
07 Nov 2018	103.77	0.00	0.00	17,481
05 Nov 2018	102.20	0.00	0.00	2,444
02 Nov 2018	102.24	-0.28	-0.27	84,995
01 Nov 2018	102.52	0.46	100.00	2,163
31 Oct 2018	102.06	0.00	0.00	0
30 Oct 2018	102.06	-0.17	-0.17	88,621
29 Oct 2018	102.23	0.00	0.00	109,006
26 Oct 2018	102.42	-0.50	-0.49	252,924
25 Oct 2018	102.92	0.54	0.53	185,025
24 Oct 2018	102.38	-0.63	-0.61	11,830
23 Oct 2018	103.01	-0.06	-0.06	32,472
22 Oct 2018	103.07	0.00	0.00	28,276
19 Oct 2018	103.06	-0.57	-0.55	194,003
18 Oct 2018	103.63	-0.83	-0.79	61,016
17 Oct 2018	104.46	0.26	0.25	33,578
16 Oct 2018	104.20	2.53	2.49	5,130
15 Oct 2018	101.67	0.00	0.00	6,033
12 Oct 2018	101.69	1.22	1.21	66,965
11 Oct 2018	100.47	-0.08	-0.08	531,696
10 Oct 2018	100.55	0.00	0.00	103,921
09 Oct 2018	100.55	0.14	0.14	1,377,300
08 Oct 2018	100.41	0.00	0.00	1,501,900
05 Oct 2018	100.43	0.31	0.31	343,982
04 Oct 2018	100.12	0.17	0.17	266,511
03 Oct 2018	99.95	-0.42	-0.42	140,887
02 Oct 2018	100.37	0.00	0.00	134,470
01 Oct 2018	100.37	0.00	0.00	177,500
28 Sep 2018	100.51	0.14	0.14	29,706
27 Sep 2018	100.37	0.04	0.04	174,071
26 Sep 2018	100.33	0.00	0.00	67,330
25 Sep 2018	100.33	0.00	0.00	427,628
21 Sep 2018	100.60	0.01	0.01	76,489
20 Sep 2018	100.59	-0.92	-0.91	161,751
19 Sep 2018	101.51	0.72	0.71	7,556
18 Sep 2018	100.79	0.09	0.09	2,941
17 Sep 2018	100.70	0.00	0.00	9,656
14 Sep 2018	100.19	-0.09	-0.09	64,512
13 Sep 2018	100.28	1.02	1.03	84,945
12 Sep 2018	99.26	-0.73	-0.73	31,246
11 Sep 2018	99.99	0.09	0.09	9,250
10 Sep 2018	99.90	0.00	0.00	48,375
07 Sep 2018	100.56	0.10	0.10	384,548
06 Sep 2018	100.46	0.63	0.63	447,851
05 Sep 2018	99.83	-0.33	-0.33	49,229
04 Sep 2018	100.16	-0.59	-0.59	1,821,866
03 Sep 2018	100.75	0.00	0.00	44,200
30 Aug 2018	104.01	-0.14	-0.13	455,067
29 Aug 2018	104.15	0.11	0.11	27,043
28 Aug 2018	104.04	-0.33	-0.32	29,062
27 Aug 2018	104.37	0.00	0.00	156,151
24 Aug 2018	104.65	-0.06	-0.06	7,738
23 Aug 2018	104.71	0.30	0.29	33,606
22 Aug 2018	104.41	-0.02	-0.02	126,899
21 Aug 2018	104.43	0.33	0.32	328,318
20 Aug 2018	104.10	0.00	0.00	56,355
17 Aug 2018	103.53	2.53	2.50	149,949
16 Aug 2018	101.00	-0.14	-0.14	19,335
15 Aug 2018	101.14	0.00	0.00	700
14 Aug 2018	101.14	0.04	0.04	34,707
13 Aug 2018	101.10	0.00	0.00	137,080
10 Aug 2018	100.83	0.00	0.00	295,662
09 Aug 2018	100.83	-0.04	-0.04	278,559
08 Aug 2018	100.87	0.33	0.33	152,922
07 Aug 2018	100.54	0.00	0.00	3,815
06 Aug 2018	100.54	0.00	0.00	128,258
03 Aug 2018	100.82	-0.37	-0.37	198,768
02 Aug 2018	101.19	0.00	0.00	33,550
31 Jul 2018	100.38	1.89	1.92	42,148
30 Jul 2018	98.49	0.00	0.00	89,363
27 Jul 2018	98.16	0.53	0.54	23,313
26 Jul 2018	97.63	0.00	0.00	2,094
25 Jul 2018	97.63	-0.07	-0.07	2,277
24 Jul 2018	97.70	-0.77	-0.78	536,840
23 Jul 2018	98.47	0.00	0.00	3,240
20 Jul 2018	98.46	0.11	0.11	17,155
19 Jul 2018	98.35	0.70	0.72	76,800
18 Jul 2018	97.65	0.04	0.04	167
17 Jul 2018	97.61	0.01	0.01	208,500
16 Jul 2018	97.60	0.00	0.00	275,602
13 Jul 2018	97.25	0.46	0.48	104,622
12 Jul 2018	96.79	0.00	0.00	122,882
11 Jul 2018	96.79	-1.85	-1.88	115,410
10 Jul 2018	98.64	-0.03	-0.03	231,559
09 Jul 2018	98.67	0.00	0.00	38,618
06 Jul 2018	99.74	0.30	0.30	212,027
05 Jul 2018	99.44	-0.17	-0.17	58,910
04 Jul 2018	99.61	-0.01	-0.01	2,100
03 Jul 2018	99.62	0.33	0.33	4,326
02 Jul 2018	99.29	0.00	0.00	58,707
29 Jun 2018	99.85	-0.25	-0.25	50,158
28 Jun 2018	100.10	-0.31	-0.31	30,676
27 Jun 2018	100.41	0.04	0.04	51,493
26 Jun 2018	100.37	0.20	0.20	37,835
25 Jun 2018	100.17	0.00	0.00	10,308
22 Jun 2018	100.07	0.93	0.94	236,905
21 Jun 2018	99.14	-0.73	-0.73	835,748
20 Jun 2018	99.87	0.00	0.00	12,300
18 Jun 2018	100.16	0.00	0.00	185,994
14 Jun 2018	100.01	-0.01	-0.01	8,859
13 Jun 2018	100.02	0.07	0.07	28,071
12 Jun 2018	99.95	-0.36	-0.36	136,742
11 Jun 2018	100.31	0.00	0.00	52,492
08 Jun 2018	102.40	-0.28	-0.27	13,262
07 Jun 2018	102.68	0.09	0.09	2,853
06 Jun 2018	102.59	1.45	1.43	28,725
05 Jun 2018	101.14	-0.02	-0.02	44,144
04 Jun 2018	101.16	0.00	0.00	595,794
01 Jun 2018	101.37	0.00	0.00	87,100
29 May 2018	102.99	0.01	0.01	105,096
28 May 2018	102.98	0.00	0.00	323,884
25 May 2018	102.28	-0.16	-0.16	599,895
24 May 2018	102.44	-0.33	-0.32	427,631
23 May 2018	102.77	0.40	0.39	331,454
22 May 2018	102.37	-0.02	-0.02	280,168
21 May 2018	102.39	0.00	0.00	209,591
18 May 2018	100.81	0.31	0.31	107,954
17 May 2018	100.50	1.50	1.52	501,594
16 May 2018	99.00	-1.20	-1.20	254,092
15 May 2018	100.20	-0.52	-0.52	309,378
14 May 2018	100.72	0.00	0.00	699,736
11 May 2018	102.49	-0.63	-0.61	208,149
10 May 2018	103.12	-1.45	-1.39	35,283
09 May 2018	104.57	0.11	0.11	24,561
08 May 2018	104.46	0.21	0.20	10,587
07 May 2018	104.25	0.00	0.00	78,310
04 May 2018	104.25	0.04	0.04	1,303
03 May 2018	104.21	0.02	0.02	125,141
02 May 2018	104.19	1.67	1.63	195,569
01 May 2018	102.52	-0.23	-0.22	143,995
30 Apr 2018	102.75	0.00	0.00	37,594
27 Apr 2018	102.75	-0.26	-0.25	358,695
26 Apr 2018	103.01	0.57	0.56	290,507
25 Apr 2018	102.44	0.00	0.00	21,126
24 Apr 2018	102.44	-0.63	-0.61	162,119
23 Apr 2018	103.07	0.00	0.00	258,820
20 Apr 2018	102.98	-0.32	-0.31	195,347
19 Apr 2018	103.30	-1.00	-0.96	265,007
18 Apr 2018	104.30	0.00	0.00	107,715
17 Apr 2018	104.30	-2.37	-2.22	58,320
16 Apr 2018	106.67	0.00	0.00	368,440
13 Apr 2018	106.95	-0.21	-0.20	142,258
12 Apr 2018	107.16	-2.37	-2.16	207,140
11 Apr 2018	109.53	-0.35	-0.32	375,455
10 Apr 2018	109.88	-0.49	-0.44	112,243
09 Apr 2018	110.37	0.00	0.00	54,192
06 Apr 2018	110.65	-0.98	-0.88	249,830
05 Apr 2018	111.63	-0.04	-0.04	245,691
04 Apr 2018	111.67	-0.16	-0.14	79,925
03 Apr 2018	111.83	0.00	0.00	32,499
29 Mar 2018	111.83	0.25	0.22	238,304
28 Mar 2018	111.58	-0.29	-0.26	114,753
27 Mar 2018	111.87	0.18	0.16	211,498
26 Mar 2018	111.69	0.00	0.00	50,401
23 Mar 2018	111.70	-0.73	-0.65	65,851
22 Mar 2018	112.43	0.05	0.04	96,866
21 Mar 2018	112.38	-0.34	-0.30	46,813
20 Mar 2018	112.72	-0.27	-0.24	72,535
19 Mar 2018	112.99	0.00	0.00	226,418
16 Mar 2018	113.01	-0.15	-0.13	253,334
15 Mar 2018	113.16	-0.09	-0.08	132,983
14 Mar 2018	113.25	-0.01	-0.01	133,579
13 Mar 2018	113.26	-0.16	-0.14	228,822
12 Mar 2018	113.42	0.00	0.00	261,591
09 Mar 2018	113.38	-0.10	-0.09	153,473
08 Mar 2018	113.48	0.14	0.12	409,646
07 Mar 2018	113.34	-0.17	-0.15	510,526
06 Mar 2018	113.51	-0.11	-0.10	533,599
05 Mar 2018	113.62	0.00	0.00	632,744
02 Mar 2018	113.37	0.40	0.35	199,578
01 Mar 2018	112.97	-0.03	-0.03	109,822
28 Feb 2018	113.00	-0.01	-0.01	343,312
27 Feb 2018	113.01	0.27	0.24	209,106
26 Feb 2018	112.74	0.00	0.00	246,252
23 Feb 2018	112.78	-0.51	-0.45	608,892
22 Feb 2018	113.29	0.14	0.12	22,346
21 Feb 2018	113.15	-0.03	-0.03	69,724
20 Feb 2018	113.18	0.06	0.05	187,236
19 Feb 2018	113.12	0.00	0.00	34,875
16 Feb 2018	113.05	-0.08	-0.07	76,522
15 Feb 2018	113.13	0.44	0.39	45,668
14 Feb 2018	112.69	0.00	0.00	96,990
09 Feb 2018	112.69	-0.20	-0.18	367,135
08 Feb 2018	112.89	-0.05	-0.04	566,478
07 Feb 2018	112.94	0.00	0.00	32,030
06 Feb 2018	112.94	-0.69	-0.61	208,171
05 Feb 2018	113.63	0.00	0.00	87,094
02 Feb 2018	113.77	0.20	0.18	10,296
01 Feb 2018	113.57	0.04	0.04	31,788
31 Jan 2018	113.53	0.00	0.00	35,845
30 Jan 2018	113.53	-0.08	-0.07	131,312
29 Jan 2018	113.61	0.00	0.00	174,772
26 Jan 2018	113.39	0.01	0.01	51,551
25 Jan 2018	113.38	0.03	0.03	290,444
24 Jan 2018	113.35	0.55	0.49	40,617
23 Jan 2018	112.80	-0.58	-0.51	68,882
22 Jan 2018	113.38	0.00	0.00	180,917
19 Jan 2018	113.41	-0.17	-0.15	216,740
18 Jan 2018	113.58	0.03	0.03	180,580
17 Jan 2018	113.55	-0.02	-0.02	67,854
16 Jan 2018	113.57	0.09	0.08	196,664
15 Jan 2018	113.48	0.00	0.00	59,293
12 Jan 2018	113.25	0.01	0.01	12,677
11 Jan 2018	113.24	0.26	0.23	9,502
10 Jan 2018	112.98	0.71	0.63	74,508
09 Jan 2018	112.27	0.00	0.00	9,372
08 Jan 2018	112.27	0.00	0.00	86,279
05 Jan 2018	111.07	0.16	0.14	187,683
04 Jan 2018	110.91	0.30	0.27	223,126
03 Jan 2018	110.61	0.29	0.26	62,244
02 Jan 2018	110.32	0.00	0.00	32,075
29 Dec 2017	108.38	0.41	0.38	22,810
28 Dec 2017	107.97	0.57	0.53	24,607
27 Dec 2017	107.40	0.00	0.00	321,500
22 Dec 2017	106.78	-0.66	-0.61	51,615
21 Dec 2017	107.44	0.63	0.59	1,079,271
20 Dec 2017	106.81	0.00	0.00	67,333
19 Dec 2017	106.81	0.05	0.05	502,336
18 Dec 2017	106.76	0.00	0.00	1,124,659
15 Dec 2017	106.69	-2.41	-2.21	183,063
14 Dec 2017	109.10	-1.25	-1.13	438,274
13 Dec 2017	110.35	-0.04	-0.04	294,032
12 Dec 2017	110.39	1.73	1.59	379,008
11 Dec 2017	108.66	0.00	0.00	24,366
08 Dec 2017	107.97	-0.47	-0.43	44,500
07 Dec 2017	108.44	-0.33	-0.30	100,582
06 Dec 2017	108.77	-0.28	-0.26	57,420
05 Dec 2017	109.05	-0.45	-0.41	1,034,323
04 Dec 2017	109.50	0.00	0.00	89,438
01 Dec 2017	109.67	0.24	0.22	96,516
30 Nov 2017	109.43	-0.06	-0.05	26,940
29 Nov 2017	109.49	0.71	0.65	13,750
28 Nov 2017	108.78	-0.07	-0.06	486,421
27 Nov 2017	108.85	0.00	0.00	132,553
24 Nov 2017	109.03	0.10	0.09	140,381
23 Nov 2017	108.93	0.32	0.29	11,263
22 Nov 2017	108.61	0.00	0.00	3,008
21 Nov 2017	108.61	-0.98	-0.89	6,632
20 Nov 2017	109.59	0.00	0.00	309,627
17 Nov 2017	112.98	0.23	0.20	185,436
16 Nov 2017	112.75	-0.24	-0.21	535,725
15 Nov 2017	112.99	1.62	1.45	194,621
14 Nov 2017	111.37	0.05	0.04	8,530
13 Nov 2017	111.32	0.00	0.00	143,528
10 Nov 2017	111.23	0.21	0.19	197,287
09 Nov 2017	111.02	0.15	0.14	240,183
08 Nov 2017	110.87	1.22	1.11	268,288
07 Nov 2017	109.65	0.55	0.50	219,054
06 Nov 2017	109.10	0.00	0.00	207,118
03 Nov 2017	109.42	0.05	0.05	842,414
02 Nov 2017	109.37	0.09	0.08	198,782
01 Nov 2017	109.28	2.97	2.79	230,705
31 Oct 2017	106.31	3.53	3.43	208,312
30 Oct 2017	102.78	0.00	0.00	28,684
27 Oct 2017	102.75	0.11	0.11	103,055
26 Oct 2017	102.64	3.04	3.05	102,389
25 Oct 2017	99.60	0.16	0.16	8,354
24 Oct 2017	99.44	1.49	1.52	138,854
23 Oct 2017	97.95	0.00	0.00	132,614
20 Oct 2017	97.74	0.03	0.03	252,232
19 Oct 2017	97.71	0.00	0.00	136,317
17 Oct 2017	97.18	1.29	1.35	91,481
16 Oct 2017	95.89	0.00	0.00	141,331
12 Oct 2017	95.87	0.24	0.25	122,520
11 Oct 2017	95.63	0.09	0.09	8,500
10 Oct 2017	95.54	-0.05	-0.05	3,939
09 Oct 2017	95.59	0.00	0.00	18,650
06 Oct 2017	95.42	0.76	0.80	146,259
05 Oct 2017	94.66	0.00	0.00	9,282
04 Oct 2017	94.66	0.06	0.06	35,022
03 Oct 2017	94.60	0.41	0.44	13,600
02 Oct 2017	94.19	0.00	0.00	3,565
29 Sep 2017	94.18	0.84	0.90	48,554
28 Sep 2017	93.34	0.35	0.38	143,983
27 Sep 2017	92.99	0.06	0.06	28,703
26 Sep 2017	92.93	0.00	0.00	64,591
22 Sep 2017	92.78	-0.57	-0.61	107,941
21 Sep 2017	93.35	-0.30	-0.32	26,815
20 Sep 2017	93.65	0.11	0.12	62,206
19 Sep 2017	93.54	0.02	0.02	4,986
18 Sep 2017	93.52	0.00	0.00	43,369
15 Sep 2017	93.68	-0.37	-0.39	59,393
14 Sep 2017	94.05	-0.05	-0.05	349,980
13 Sep 2017	94.10	-0.58	-0.61	99,400
12 Sep 2017	94.68	0.55	0.58	196,927
11 Sep 2017	94.13	0.00	0.00	25,142
08 Sep 2017	93.33	0.05	0.05	125,645
07 Sep 2017	93.28	0.00	0.00	149,693
06 Sep 2017	93.28	0.05	0.05	49,471
05 Sep 2017	93.23	0.39	0.42	839,453
04 Sep 2017	92.84	0.00	0.00	97,329
01 Sep 2017	92.77	0.00	0.00	119,167
30 Aug 2017	92.63	-0.30	-0.32	201,320
29 Aug 2017	92.93	0.05	0.05	26,326
28 Aug 2017	92.88	0.00	0.00	44,558
25 Aug 2017	91.84	0.39	0.43	70,270
24 Aug 2017	91.45	1.66	1.85	40,808
23 Aug 2017	89.79	0.73	0.82	87,869
22 Aug 2017	89.06	-0.17	-0.19	24,203
21 Aug 2017	89.23	0.00	0.00	223,956
18 Aug 2017	89.13	1.45	1.65	30,117
17 Aug 2017	87.68	0.12	0.14	89,274
16 Aug 2017	87.56	0.67	0.77	236,138
15 Aug 2017	86.89	0.08	0.09	72,630
14 Aug 2017	86.81	0.00	0.00	27,713
11 Aug 2017	86.76	0.35	0.41	11,968
10 Aug 2017	86.41	0.23	0.27	115,380
09 Aug 2017	86.18	0.18	0.21	31,419
08 Aug 2017	86.00	0.25	0.29	8,933
07 Aug 2017	85.75	0.00	0.00	401,472
04 Aug 2017	84.17	-0.05	-0.06	115,907
03 Aug 2017	84.22	-0.04	-0.05	498,981
02 Aug 2017	84.26	0.00	0.00	97,131
31 Jul 2017	84.26	0.00	0.00	9,776
28 Jul 2017	84.15	0.01	0.01	281,907
27 Jul 2017	84.14	0.26	0.31	104,326
26 Jul 2017	83.88	-0.01	-0.01	2,749
25 Jul 2017	83.89	0.11	0.13	116,610
24 Jul 2017	83.78	0.00	0.00	20,529
21 Jul 2017	83.62	-0.12	-0.14	709
20 Jul 2017	83.74	-0.10	-0.12	593,585
19 Jul 2017	83.84	0.00	0.00	112,353
18 Jul 2017	83.84	0.01	0.01	251,519
17 Jul 2017	83.83	0.00	0.00	3,000
14 Jul 2017	83.68	-0.03	-0.04	526,059
13 Jul 2017	83.71	0.19	0.23	102,032
12 Jul 2017	83.52	0.00	0.00	227,910
11 Jul 2017	83.52	0.02	0.02	91,520
10 Jul 2017	83.50	0.00	0.00	75,728
07 Jul 2017	83.45	-0.37	-0.44	40,600
06 Jul 2017	83.82	0.00	0.00	26,926
05 Jul 2017	83.82	-0.01	-0.01	46,351
04 Jul 2017	83.83	-0.26	-0.31	265,103
03 Jul 2017	84.09	0.00	0.00	35,000
30 Jun 2017	84.06	-0.01	-0.01	22,894
29 Jun 2017	84.07	0.02	0.02	1,291,455
28 Jun 2017	84.05	-0.71	-0.84	106,071
27 Jun 2017	84.76	0.00	0.00	7,060
23 Jun 2017	84.71	0.00	0.00	89,890
22 Jun 2017	84.71	0.00	0.00	50,040
21 Jun 2017	84.71	0.00	0.00	15,198
16 Jun 2017	84.86	0.00	0.00	96,767
14 Jun 2017	85.06	0.07	0.08	54,458
13 Jun 2017	84.99	0.00	0.00	82,537
12 Jun 2017	84.99	0.00	0.00	184,998
09 Jun 2017	84.90	-0.14	-0.16	40,371
08 Jun 2017	85.04	-0.06	-0.07	79,680
07 Jun 2017	85.10	-0.64	-0.75	258,730
06 Jun 2017	85.74	0.30	0.35	170,963
05 Jun 2017	85.44	0.00	0.00	243,133
02 Jun 2017	85.66	0.00	0.00	3,000
01 Jun 2017	85.66	0.00	0.00	110,111
31 May 2017	85.66	0.00	0.00	204,180
29 May 2017	85.13	0.00	0.00	137,000
26 May 2017	85.09	0.08	0.09	733,755
25 May 2017	85.01	-0.11	-0.13	73,380
24 May 2017	85.12	-0.14	-0.16	179,249
23 May 2017	85.26	-0.39	-0.46	62,135
22 May 2017	85.65	0.00	0.00	534,504
19 May 2017	85.65	-0.71	-0.82	57,727
18 May 2017	86.36	-0.01	-0.01	548,643
17 May 2017	86.37	-0.19	-0.22	29,215
16 May 2017	86.56	-0.04	-0.05	936,250
15 May 2017	86.60	0.00	0.00	411,293
12 May 2017	86.50	0.08	0.09	198,412
11 May 2017	86.42	-0.04	-0.05	17,398
10 May 2017	86.46	-0.06	-0.07	120,533
09 May 2017	86.52	0.11	0.13	274,969
08 May 2017	86.41	0.00	0.00	16,550
05 May 2017	86.33	0.12	0.14	714,697
04 May 2017	86.21	0.32	0.37	443,731
03 May 2017	85.89	-0.01	-0.01	464,685
02 May 2017	85.90	-0.32	-0.37	222,988
01 May 2017	86.22	0.00	0.00	943,250
28 Apr 2017	86.48	-0.46	-0.53	83,039
27 Apr 2017	86.94	-2.12	-2.38	84,554
26 Apr 2017	89.06	-0.13	-0.15	40,976
25 Apr 2017	89.19	0.01	0.01	72,262
24 Apr 2017	89.18	0.00	0.00	5,525
21 Apr 2017	89.13	-0.74	-0.82	189,940
20 Apr 2017	89.87	0.20	0.22	30,667
19 Apr 2017	89.67	0.59	0.66	120,885
18 Apr 2017	89.08	0.00	0.00	85,195
13 Apr 2017	89.21	0.16	0.18	176,610
12 Apr 2017	89.05	0.67	0.76	137,973
11 Apr 2017	88.38	0.00	0.00	25,779
10 Apr 2017	88.38	0.00	0.00	6,712
07 Apr 2017	88.11	-0.13	-0.15	691,300
06 Apr 2017	88.24	0.05	0.06	10,592
05 Apr 2017	88.19	0.39	0.44	117,559
04 Apr 2017	87.80	-0.11	-0.13	141,542
03 Apr 2017	87.91	0.00	0.00	160,088
31 Mar 2017	87.98	0.00	0.00	5,455
29 Mar 2017	88.03	0.13	0.15	61,542
28 Mar 2017	87.90	-0.02	-0.02	98,009
27 Mar 2017	87.92	0.00	0.00	23,373
24 Mar 2017	87.99	-0.06	-0.07	12,917
23 Mar 2017	88.05	0.18	0.20	128,523
22 Mar 2017	87.87	-0.07	-0.08	127,896
21 Mar 2017	87.94	-0.33	-0.37	23,618
20 Mar 2017	88.27	0.00	0.00	14,910
17 Mar 2017	88.23	0.05	0.06	153,509
16 Mar 2017	88.18	-0.06	-0.07	160,296
15 Mar 2017	88.24	-0.04	-0.05	4,963
14 Mar 2017	88.28	-0.15	-0.17	83,514
13 Mar 2017	88.43	0.00	0.00	277,881
10 Mar 2017	88.73	-0.19	-0.21	46,998
09 Mar 2017	88.92	0.29	0.33	75,890
08 Mar 2017	88.63	0.35	0.40	452,252
07 Mar 2017	88.28	0.00	0.00	52,586
06 Mar 2017	88.28	0.00	0.00	111,856
03 Mar 2017	88.80	0.00	0.00	77,523
02 Mar 2017	88.80	0.64	0.73	117,895
01 Mar 2017	88.16	0.00	0.00	124,396
24 Feb 2017	88.46	0.07	0.08	36,464
23 Feb 2017	88.39	-1.00	-1.12	96,550
22 Feb 2017	89.39	-1.07	-1.18	97,355
21 Feb 2017	90.46	0.30	0.33	25,779
20 Feb 2017	90.16	0.00	0.00	933,846
17 Feb 2017	90.11	0.04	0.04	37,052
16 Feb 2017	90.07	0.67	0.75	22,695
15 Feb 2017	89.40	0.04	0.04	251,611
14 Feb 2017	89.36	-0.05	-0.06	48,274
13 Feb 2017	89.41	0.00	0.00	9,165
10 Feb 2017	86.64	0.02	0.02	34,353
09 Feb 2017	86.62	1.30	1.52	462,342
08 Feb 2017	85.32	0.23	0.27	45,434
07 Feb 2017	85.09	-0.03	-0.04	117,214
06 Feb 2017	85.12	0.00	0.00	929,926
03 Feb 2017	85.13	0.26	0.00	0
02 Feb 2017	84.87	0.18	0.00	0
01 Feb 2017	84.69	0.15	0.18	680,760
31 Jan 2017	84.54	2.10	2.55	332,581
30 Jan 2017	82.44	0.01	0.01	5,410
27 Jan 2017	82.43	0.28	0.34	476,441
26 Jan 2017	82.15	0.96	1.18	369,145
25 Jan 2017	81.19	0.02	0.02	45,738
24 Jan 2017	81.17	0.40	0.50	66,806
23 Jan 2017	80.77	0.28	0.35	52,000
20 Jan 2017	80.49	0.45	0.56	50,300
19 Jan 2017	80.04	0.24	0.30	88,115
18 Jan 2017	79.80	0.23	0.29	4,918
17 Jan 2017	79.57	0.08	0.10	205,910
16 Jan 2017	79.49	0.14	0.18	54,703
13 Jan 2017	79.35	0.00	0.00	4,949
12 Jan 2017	79.35	0.07	0.09	165,000
11 Jan 2017	79.28	0.01	0.01	17,528
10 Jan 2017	79.27	0.08	0.10	193,285
09 Jan 2017	79.19	0.39	0.49	48,144
06 Jan 2017	78.80	0.04	0.05	29,915
05 Jan 2017	78.76	0.14	0.18	72,315
04 Jan 2017	78.62	0.04	0.05	11,752
03 Jan 2017	78.58	0.41	0.52	57,546
30 Dec 2016	78.17	0.71	0.92	189,456
29 Dec 2016	77.46	0.00	0.00	115,600
28 Dec 2016	77.46	0.40	0.52	247,244
23 Dec 2016	77.06	-0.14	-0.18	365,324
22 Dec 2016	77.20	0.00	0.00	315,000
21 Dec 2016	77.20	0.00	0.00	33,601
20 Dec 2016	77.20	0.00	0.00	0
19 Dec 2016	77.20	0.00	0.00	93,223
16 Dec 2016	77.20	0.00	0.00	41,105
15 Dec 2016	77.20	-0.01	-0.01	3,115
14 Dec 2016	77.21	0.02	0.03	19,561
13 Dec 2016	77.19	0.01	0.01	15,888
12 Dec 2016	77.18	-0.01	-0.01	14,188
09 Dec 2016	77.19	-0.10	-0.13	52,466
08 Dec 2016	77.29	0.12	0.16	170,000
07 Dec 2016	77.17	-0.02	-0.03	193,109
06 Dec 2016	77.19	-0.88	-1.13	41,601
05 Dec 2016	78.07	0.01	0.01	172,595
02 Dec 2016	78.06	0.13	0.17	118,437
01 Dec 2016	77.93	-0.04	-0.05	306
30 Nov 2016	77.97	0.90	1.17	56,811
29 Nov 2016	77.07	0.00	0.00	22,162
28 Nov 2016	77.07	0.00	0.00	8,575
25 Nov 2016	77.07	-0.24	-0.31	254,566
24 Nov 2016	77.31	0.16	0.21	65,230
23 Nov 2016	77.15	0.00	0.00	500
22 Nov 2016	77.15	0.00	0.00	1,155
21 Nov 2016	77.15	0.00	0.00	222,540
18 Nov 2016	77.15	0.05	0.06	73,228
17 Nov 2016	77.10	0.04	0.05	336,722
16 Nov 2016	77.06	2.08	2.77	661,404
15 Nov 2016	74.98	0.10	0.13	351,359
14 Nov 2016	74.88	0.04	0.05	72,148
11 Nov 2016	74.84	-0.01	-0.01	298,331
10 Nov 2016	74.85	1.76	2.41	76,019
09 Nov 2016	73.09	-0.02	-0.03	55,400
08 Nov 2016	73.11	-0.14	-0.19	151,840
07 Nov 2016	73.25	0.03	0.04	1,800
04 Nov 2016	73.22	0.03	0.04	117,360
03 Nov 2016	73.19	0.33	0.45	97,484
02 Nov 2016	72.86	-0.03	-0.04	116,606
01 Nov 2016	72.89	0.26	0.36	102,149
31 Oct 2016	72.63	0.30	0.41	17,793
28 Oct 2016	72.33	0.44	0.61	1,232
27 Oct 2016	71.89	-0.08	-0.11	194,950
26 Oct 2016	71.97	0.03	0.04	219,567
25 Oct 2016	71.94	0.95	1.34	480,789
24 Oct 2016	70.99	-0.04	-0.06	103,513
21 Oct 2016	71.03	0.18	0.25	414,942
20 Oct 2016	70.85	-0.14	-0.20	1,491,482
19 Oct 2016	70.99	0.29	0.41	126,876
18 Oct 2016	70.70	0.16	0.23	222,031
17 Oct 2016	70.54	0.10	0.14	412,597
14 Oct 2016	70.44	0.53	0.76	251,217
13 Oct 2016	69.91	-0.05	-0.07	25,399
12 Oct 2016	69.96	0.05	0.07	74,900
11 Oct 2016	69.91	0.06	0.09	432,311
10 Oct 2016	69.85	0.03	0.04	1,000
07 Oct 2016	69.82	1.53	2.24	280,370
06 Oct 2016	68.29	0.05	0.07	833,171
05 Oct 2016	68.24	0.09	0.13	20,960
04 Oct 2016	68.15	1.95	2.95	185,910
03 Oct 2016	66.20	0.09	0.14	21,847
30 Sep 2016	66.11	0.13	0.20	97,370
29 Sep 2016	65.98	0.01	0.02	31,341
28 Sep 2016	65.97	0.14	0.21	103,897
27 Sep 2016	65.83	0.01	0.02	2,675
26 Sep 2016	65.82	-0.24	-0.36	881,045
23 Sep 2016	66.06	0.00	0.00	9,008
22 Sep 2016	66.06	0.09	0.14	36,333
21 Sep 2016	65.97	0.05	0.08	69,410
20 Sep 2016	65.92	0.02	0.03	199,308
19 Sep 2016	65.90	0.00	0.00	0
16 Sep 2016	65.90	0.00	0.00	84,960
15 Sep 2016	65.90	0.01	0.02	17,198
14 Sep 2016	65.89	0.01	0.02	11,482
13 Sep 2016	65.88	0.03	0.05	87,448
12 Sep 2016	65.85	0.00	0.00	22,973
09 Sep 2016	65.85	-0.14	-0.21	68,440
08 Sep 2016	65.99	-0.05	-0.08	2,976
07 Sep 2016	66.04	0.00	0.00	36,950
06 Sep 2016	66.04	0.23	0.35	16,126
05 Sep 2016	65.81	0.01	0.02	50,271
02 Sep 2016	65.80	-0.30	-0.45	98,371
01 Sep 2016	66.10	0.00	0.00	1,479
30 Aug 2016	66.10	0.08	0.12	329,434
29 Aug 2016	66.02	-0.07	-0.11	73,607
26 Aug 2016	66.09	-0.04	-0.06	400
25 Aug 2016	66.13	0.00	0.00	100
24 Aug 2016	66.13	0.87	1.33	140,859
23 Aug 2016	65.26	0.05	0.08	98,021
22 Aug 2016	65.21	-0.08	-0.12	80,497
19 Aug 2016	65.29	0.05	0.08	141,219
18 Aug 2016	65.24	0.33	0.51	66,300
17 Aug 2016	64.91	0.42	0.65	116,032
16 Aug 2016	64.49	0.00	0.00	0
15 Aug 2016	64.49	0.00	0.00	0
12 Aug 2016	64.49	-0.76	-1.16	25,000
11 Aug 2016	65.25	-0.01	-0.02	2,551
10 Aug 2016	65.26	-0.28	-0.43	10,476
09 Aug 2016	65.54	-0.52	-0.79	190,900
08 Aug 2016	66.06	-0.47	-0.71	17,526
05 Aug 2016	66.53	-0.04	-0.06	107,829
04 Aug 2016	66.57	-0.07	-0.11	29,812
03 Aug 2016	66.64	0.69	1.05	73,947
02 Aug 2016	65.95	0.04	0.06	49,336
29 Jul 2016	65.91	0.02	0.03	122,328
28 Jul 2016	65.89	1.06	1.64	107,145
27 Jul 2016	64.83	0.17	0.26	60,000
26 Jul 2016	64.66	0.09	0.14	75,125
25 Jul 2016	64.57	-0.31	-0.48	41,174
22 Jul 2016	64.88	0.00	0.00	18,301
21 Jul 2016	64.88	0.09	0.14	22,650
20 Jul 2016	64.79	0.00	0.00	38,818
19 Jul 2016	64.79	-0.20	-0.31	69,825
18 Jul 2016	64.99	-0.03	-0.05	2,885
15 Jul 2016	65.02	0.02	0.03	131,790
14 Jul 2016	65.00	-0.46	-0.70	10,000
13 Jul 2016	65.46	-0.11	-0.17	882,153
12 Jul 2016	65.57	0.61	0.94	849,024
11 Jul 2016	64.96	-0.04	-0.06	33,587
08 Jul 2016	65.00	0.41	0.63	56,530
07 Jul 2016	64.59	0.00	0.00	323,585
05 Jul 2016	64.59	0.05	0.08	10,100
04 Jul 2016	64.54	0.00	0.00	14,456
01 Jul 2016	64.54	0.22	0.34	12,599
30 Jun 2016	64.32	0.00	0.00	0
29 Jun 2016	64.32	-0.03	-0.05	563,882
28 Jun 2016	64.35	0.08	0.12	235,158
27 Jun 2016	64.27	1.91	3.06	84,823
24 Jun 2016	62.36	0.00	0.00	42,330
23 Jun 2016	62.36	0.00	0.00	0
22 Jun 2016	62.36	0.00	0.00	353,819
21 Jun 2016	62.36	0.00	0.00	289,193
17 Jun 2016	62.36	0.17	0.27	73,925
16 Jun 2016	62.19	-0.35	-0.56	257,500
15 Jun 2016	62.54	1.08	1.76	14,202
14 Jun 2016	61.46	0.00	0.00	191,850
13 Jun 2016	61.46	0.00	0.00	3,280
10 Jun 2016	61.46	-0.07	-0.11	413,477
09 Jun 2016	61.53	0.24	0.39	83,098
08 Jun 2016	61.29	0.09	0.15	106,905
07 Jun 2016	61.20	0.00	0.00	248,848
06 Jun 2016	61.20	0.00	0.00	2,190
03 Jun 2016	61.20	0.09	0.15	1,700
02 Jun 2016	61.11	0.00	0.00	33,333
01 Jun 2016	61.11	0.21	0.34	1,000
31 May 2016	60.90	0.17	0.28	300,795
27 May 2016	60.73	0.00	0.00	4,500
25 May 2016	60.73	0.00	0.00	1,201,579
24 May 2016	60.73	0.00	0.00	650
23 May 2016	60.73	0.00	0.00	65,066
20 May 2016	60.73	0.34	0.56	302,170
19 May 2016	60.39	0.09	0.15	431,514
18 May 2016	60.30	0.01	0.02	28,823
17 May 2016	60.29	0.00	0.00	154,490
16 May 2016	60.29	-0.05	-0.08	149,324
13 May 2016	60.34	0.09	0.15	108,825
12 May 2016	60.25	-0.03	-0.05	7,642
11 May 2016	60.28	0.09	0.15	9,417
10 May 2016	60.19	0.00	0.00	0
09 May 2016	60.19	0.00	0.00	0
06 May 2016	60.19	-0.07	-0.12	16,150
05 May 2016	60.26	0.35	0.58	1,136,865
04 May 2016	59.91	-0.01	-0.02	79,837
03 May 2016	59.92	-0.05	-0.08	376,965
02 May 2016	59.97	0.00	0.00	1,937
29 Apr 2016	59.97	0.03	0.05	49,884
28 Apr 2016	59.94	0.09	0.15	82,025
27 Apr 2016	59.85	0.14	0.23	360,173
26 Apr 2016	59.71	-0.69	-1.14	180,738
25 Apr 2016	60.40	0.00	0.00	0
22 Apr 2016	60.40	0.08	0.13	548,590
21 Apr 2016	60.32	0.00	0.00	10,000
20 Apr 2016	60.32	0.00	0.00	17,424
19 Apr 2016	60.32	0.00	0.00	11,883
18 Apr 2016	60.32	0.00	0.00	17,632
15 Apr 2016	60.32	-0.05	-0.08	61,093
14 Apr 2016	60.37	0.00	0.00	112,913
13 Apr 2016	60.37	0.20	0.33	74,413
12 Apr 2016	60.17	0.00	0.00	205,483
11 Apr 2016	60.17	0.01	0.02	117,775
08 Apr 2016	60.16	-0.10	-0.17	144,943
07 Apr 2016	60.26	0.01	0.02	19,479
06 Apr 2016	60.25	-0.01	-0.02	54,810
05 Apr 2016	60.26	-0.01	-0.02	140,185
04 Apr 2016	60.27	0.00	0.00	43,695
01 Apr 2016	60.27	-0.03	-0.05	73,483
31 Mar 2016	60.30	-0.01	-0.02	203,695
29 Mar 2016	60.31	-0.07	-0.12	447,378
24 Mar 2016	60.38	0.03	0.05	50,793
23 Mar 2016	60.35	0.00	0.00	157,862
22 Mar 2016	60.35	0.14	0.23	728,419
21 Mar 2016	60.21	-0.04	-0.07	149,453
18 Mar 2016	60.25	-0.01	-0.02	200
17 Mar 2016	60.26	0.00	0.00	28,462
16 Mar 2016	60.26	0.04	0.07	101,948
15 Mar 2016	60.22	0.00	0.00	141,997
14 Mar 2016	60.22	-0.07	-0.12	152,648
11 Mar 2016	60.29	-0.05	-0.08	1,497,037
10 Mar 2016	60.34	0.12	0.20	7,086,250
09 Mar 2016	60.22	1.78	3.05	530,054
08 Mar 2016	58.44	-0.01	-0.02	91,036
07 Mar 2016	58.45	-0.05	-0.09	214,454
04 Mar 2016	58.50	0.06	0.10	159,357
03 Mar 2016	58.44	0.08	0.14	824
02 Mar 2016	58.36	0.43	0.74	33,577
01 Mar 2016	57.93	2.37	4.27	280,024
29 Feb 2016	55.56	-0.07	-0.13	184,472
26 Feb 2016	55.63	0.11	0.20	6,233
25 Feb 2016	55.52	0.09	0.16	374,594
24 Feb 2016	55.43	0.08	0.14	9,359
23 Feb 2016	55.35	0.28	0.51	173,844
22 Feb 2016	55.07	0.24	0.44	874,718
19 Feb 2016	54.83	0.04	0.07	303,358
18 Feb 2016	54.79	-0.27	-0.49	145,733
17 Feb 2016	55.06	0.18	0.33	1,035,467
16 Feb 2016	54.88	0.02	0.04	572,490
15 Feb 2016	54.86	1.41	2.64	2,518
12 Feb 2016	53.45	0.06	0.11	695,700
11 Feb 2016	53.39	0.70	1.33	168,553
10 Feb 2016	52.69	0.42	0.80	81,207
05 Feb 2016	52.27	0.00	0.00	664,130
04 Feb 2016	52.27	0.00	0.00	458,427
03 Feb 2016	52.27	0.05	0.10	307,424
02 Feb 2016	52.22	0.06	0.12	251,000
01 Feb 2016	52.16	0.00	0.00	0
29 Jan 2016	52.16	0.53	1.03	144,459
28 Jan 2016	51.63	0.00	0.00	349,849
27 Jan 2016	51.63	0.02	0.04	383,391
26 Jan 2016	51.61	0.00	0.00	150,973
25 Jan 2016	51.61	0.02	0.04	173,447
22 Jan 2016	51.59	0.44	0.86	204,106
21 Jan 2016	51.15	-0.07	-0.14	955
20 Jan 2016	51.22	0.00	0.00	43,179
19 Jan 2016	51.22	0.00	0.00	11,000
18 Jan 2016	51.22	0.00	0.00	63,664
15 Jan 2016	51.22	0.14	0.27	38,153
14 Jan 2016	51.08	0.21	0.41	651,309
13 Jan 2016	50.87	0.23	0.45	95,881
12 Jan 2016	50.64	0.31	0.62	724,106
11 Jan 2016	50.33	0.23	0.46	165,867
08 Jan 2016	50.10	0.44	0.89	260,066
07 Jan 2016	49.66	-0.03	-0.06	181,320
06 Jan 2016	49.69	0.08	0.16	142,153
05 Jan 2016	49.61	0.00	0.00	181,736
04 Jan 2016	49.61	0.10	0.20	37,854
31 Dec 2015	49.51	0.12	0.24	257,194
30 Dec 2015	49.39	0.44	0.90	390,165
29 Dec 2015	48.95	-0.04	-0.08	62,777
28 Dec 2015	48.99	0.14	0.29	24,492
24 Dec 2015	48.85	0.04	0.08	124,000
23 Dec 2015	48.81	0.35	0.72	175,285
22 Dec 2015	48.46	0.09	0.19	53,000
21 Dec 2015	48.37	-0.04	-0.08	253,078
18 Dec 2015	48.41	-0.09	-0.19	32,322
17 Dec 2015	48.50	-0.34	-0.70	49,143
16 Dec 2015	48.84	-0.01	-0.02	39,402
15 Dec 2015	48.85	-0.42	-0.85	100,000
14 Dec 2015	49.27	0.04	0.08	99,961
11 Dec 2015	49.23	-0.81	-1.62	611,257
10 Dec 2015	50.04	0.83	1.69	140,863
09 Dec 2015	49.21	0.31	0.63	88,132
08 Dec 2015	48.90	0.68	1.41	662,364
07 Dec 2015	48.22	0.01	0.02	89,113
04 Dec 2015	48.21	-0.05	-0.10	31,127
03 Dec 2015	48.26	-0.05	-0.10	100,479
02 Dec 2015	48.31	0.59	1.24	9,406
01 Dec 2015	47.72	0.49	1.04	23,311
30 Nov 2015	47.23	-0.34	-0.71	85,500
27 Nov 2015	47.57	-0.33	-0.69	18,577
26 Nov 2015	47.90	0.00	0.00	189,580
25 Nov 2015	47.90	0.00	0.00	206
24 Nov 2015	47.90	0.01	0.02	40,505
23 Nov 2015	47.89	0.00	0.00	48,405
20 Nov 2015	47.89	1.22	2.61	461,684
19 Nov 2015	46.67	0.01	0.02	31,098
18 Nov 2015	46.66	-0.01	-0.02	222,093
17 Nov 2015	46.67	-0.22	-0.47	487,385
16 Nov 2015	46.89	0.20	0.43	100,853
13 Nov 2015	46.69	0.32	0.69	23,586
12 Nov 2015	46.37	0.78	1.71	111,504
11 Nov 2015	45.59	0.00	0.00	20,071
09 Nov 2015	45.59	0.13	0.29	200,000
06 Nov 2015	45.46	0.00	0.00	205,298
05 Nov 2015	45.46	0.00	0.00	0
04 Nov 2015	45.46	0.00	0.00	51,240
03 Nov 2015	45.46	0.00	0.00	965
02 Nov 2015	45.46	0.04	0.09	19,300
30 Oct 2015	45.42	0.18	0.40	302,664
29 Oct 2015	45.24	0.00	0.00	50
28 Oct 2015	45.24	0.00	0.00	26,886
27 Oct 2015	45.24	-0.12	-0.26	219,619
26 Oct 2015	45.36	-0.12	-0.26	499,759
23 Oct 2015	45.48	0.00	0.00	1,000
22 Oct 2015	45.48	0.00	0.00	0
21 Oct 2015	45.48	-0.04	-0.09	302,500
20 Oct 2015	45.52	0.00	0.00	21,275
19 Oct 2015	45.52	0.00	0.00	3,452
16 Oct 2015	45.52	0.01	0.02	179,973
15 Oct 2015	45.51	0.00	0.00	181
14 Oct 2015	45.51	0.00	0.00	4,368
13 Oct 2015	45.51	0.08	0.18	177,933
12 Oct 2015	45.43	0.00	0.00	10,751
09 Oct 2015	45.43	0.03	0.07	82,051
08 Oct 2015	45.40	-0.04	-0.09	34,865
07 Oct 2015	45.44	0.28	0.62	17,500
06 Oct 2015	45.16	0.00	0.00	63,613
05 Oct 2015	45.16	0.00	0.00	324,827
02 Oct 2015	45.16	-0.02	-0.04	122,892
01 Oct 2015	45.18	-0.09	-0.20	87,164
30 Sep 2015	45.27	0.00	0.00	22,517
29 Sep 2015	45.27	0.00	0.00	39,380
28 Sep 2015	45.27	0.00	0.00	0
25 Sep 2015	45.27	0.10	0.22	30,784
23 Sep 2015	45.17	0.00	0.00	32,058
22 Sep 2015	45.17	0.00	0.00	31,647
21 Sep 2015	45.17	0.09	0.20	69,250
18 Sep 2015	45.08	0.04	0.09	90,909
17 Sep 2015	45.04	0.02	0.04	162,026
16 Sep 2015	45.02	-0.01	-0.02	52,253
15 Sep 2015	45.03	0.00	0.00	29,192
14 Sep 2015	45.03	0.00	0.00	172,242
11 Sep 2015	45.03	0.00	0.00	79,318
10 Sep 2015	45.03	0.00	0.00	79,000
09 Sep 2015	45.03	0.04	0.09	25,100
08 Sep 2015	44.99	0.17	0.38	6,003
07 Sep 2015	44.82	-0.14	-0.31	126,615
04 Sep 2015	44.96	0.15	0.33	5,755
03 Sep 2015	44.81	-0.06	-0.13	45,215
02 Sep 2015	44.87	0.06	0.13	11,770
01 Sep 2015	44.81	0.51	1.15	71,903
28 Aug 2015	44.30	0.21	0.48	32,065
27 Aug 2015	44.09	0.00	0.00	60,746
26 Aug 2015	44.09	-0.12	-0.27	52,911
25 Aug 2015	44.21	0.02	0.05	187,616
24 Aug 2015	44.19	0.00	0.00	133,063
21 Aug 2015	44.19	0.04	0.09	67,799
20 Aug 2015	44.15	-0.18	-0.41	2,240
19 Aug 2015	44.33	-0.41	-0.92	46,682
18 Aug 2015	44.74	-0.35	-0.78	94,689
17 Aug 2015	45.09	0.00	0.00	296,845
14 Aug 2015	45.09	0.01	0.02	81,486
13 Aug 2015	45.08	0.00	0.00	1,250
12 Aug 2015	45.08	-0.09	-0.20	95,535
11 Aug 2015	45.17	0.00	0.00	50,000
10 Aug 2015	45.17	0.00	0.00	0
07 Aug 2015	45.17	-0.05	-0.11	37,526
06 Aug 2015	45.22	-0.18	-0.40	132,584
05 Aug 2015	45.40	-0.07	-0.15	30,731
04 Aug 2015	45.47	0.00	0.00	8,260
03 Aug 2015	45.47	0.07	0.15	215,832
31 Jul 2015	45.40	0.00	0.00	4,097
30 Jul 2015	45.40	-0.07	-0.15	30,568
29 Jul 2015	45.47	0.06	0.13	6,918
28 Jul 2015	45.41	0.05	0.11	102,974
27 Jul 2015	45.36	0.00	0.00	0
24 Jul 2015	45.36	-0.01	-0.02	63,787
23 Jul 2015	45.37	0.00	0.00	125,000
22 Jul 2015	45.37	0.04	0.09	121,100
21 Jul 2015	45.33	-0.16	-0.35	16,718
20 Jul 2015	45.49	0.00	0.00	81,500
17 Jul 2015	45.49	0.00	0.00	6,997
16 Jul 2015	45.49	-0.35	-0.76	80,118
15 Jul 2015	45.84	0.00	0.00	0
14 Jul 2015	45.84	-0.03	-0.07	194,536
13 Jul 2015	45.87	-0.05	-0.11	1,600
10 Jul 2015	45.92	0.00	0.00	214,048
09 Jul 2015	45.92	0.00	0.00	5,680
08 Jul 2015	45.92	0.00	0.00	3,265
07 Jul 2015	45.92	0.09	0.20	127,685
06 Jul 2015	45.83	-0.01	-0.02	29,710
03 Jul 2015	45.84	0.00	0.00	0
02 Jul 2015	45.84	-0.53	-1.14	90,322
01 Jul 2015	46.37	0.00	0.00	9,200
30 Jun 2015	46.37	0.01	0.02	210,250
29 Jun 2015	46.36	0.00	0.00	2,600
26 Jun 2015	46.36	-0.03	-0.06	520,629
25 Jun 2015	46.39	0.01	0.02	1,503
24 Jun 2015	46.38	-0.05	-0.11	15,237
23 Jun 2015	46.43	-0.05	-0.11	6,627
22 Jun 2015	46.48	0.02	0.04	78,819
18 Jun 2015	46.46	-0.01	-0.02	132,628
17 Jun 2015	46.47	0.02	0.04	179,670
16 Jun 2015	46.45	0.00	0.00	2,000
15 Jun 2015	46.45	0.00	0.00	4,192
12 Jun 2015	46.45	0.01	0.02	8,168
11 Jun 2015	46.44	0.13	0.28	442,051
10 Jun 2015	46.31	0.02	0.04	10,302
09 Jun 2015	46.29	0.31	0.67	665,730
08 Jun 2015	45.98	0.27	0.59	454,161
05 Jun 2015	45.71	-0.01	-0.02	35,504
03 Jun 2015	45.72	-0.50	-1.08	102,020
02 Jun 2015	46.22	0.16	0.35	25,024
01 Jun 2015	46.06	-0.02	-0.04	29,500
29 May 2015	46.08	-1.62	-3.40	278,680
28 May 2015	47.70	1.40	3.02	185,521
27 May 2015	46.30	-0.05	-0.11	136,165
26 May 2015	46.35	0.36	0.78	47,702
25 May 2015	45.99	-0.05	-0.11	34,793
22 May 2015	46.04	-0.04	-0.09	32,362
21 May 2015	46.08	0.22	0.48	13,450
20 May 2015	45.86	0.00	0.00	0
19 May 2015	45.86	0.02	0.04	140,792
18 May 2015	45.84	0.13	0.28	423,348
15 May 2015	45.71	0.97	2.17	15,691
14 May 2015	44.74	0.11	0.25	19,628
13 May 2015	44.63	0.02	0.04	26,892
12 May 2015	44.61	0.00	0.00	143,589
11 May 2015	44.61	-0.01	-0.02	32,430
08 May 2015	44.62	0.01	0.02	214,946
07 May 2015	44.61	0.29	0.65	93,686
06 May 2015	44.32	0.00	0.00	185,655
05 May 2015	44.32	0.00	0.00	8,001
04 May 2015	44.32	0.00	0.00	37,100
01 May 2015	44.32	0.19	0.43	535,921
30 Apr 2015	44.13	-0.01	-0.02	428
29 Apr 2015	44.14	0.00	0.00	0
28 Apr 2015	44.14	0.09	0.20	41,000
27 Apr 2015	44.05	0.09	0.20	363,495
24 Apr 2015	43.96	-0.14	-0.32	81,050
23 Apr 2015	44.10	-0.05	-0.11	24,550
22 Apr 2015	44.15	0.00	0.00	14,321
21 Apr 2015	44.15	0.05	0.11	59,325
20 Apr 2015	44.10	-0.01	-0.02	19,713
17 Apr 2015	44.11	-0.20	-0.45	65,675
16 Apr 2015	44.31	0.00	0.00	10,000
15 Apr 2015	44.31	0.00	0.00	37,353
14 Apr 2015	44.31	0.13	0.30	789,636
13 Apr 2015	44.18	0.03	0.07	306,400
10 Apr 2015	44.15	0.00	0.00	6,000
09 Apr 2015	44.15	0.07	0.16	46,343
08 Apr 2015	44.08	-0.28	-0.63	1,067,498
07 Apr 2015	44.36	0.12	0.27	50,200
02 Apr 2015	44.24	0.04	0.09	8,475
01 Apr 2015	44.20	0.08	0.18	175,194
31 Mar 2015	44.12	-0.13	-0.29	1,841
27 Mar 2015	44.25	0.02	0.05	604
26 Mar 2015	44.23	0.05	0.11	12,992
25 Mar 2015	44.18	-0.24	-0.54	31,433
24 Mar 2015	44.42	0.08	0.18	177,099
23 Mar 2015	44.34	0.14	0.32	328,945
20 Mar 2015	44.20	0.17	0.39	53,094
19 Mar 2015	44.03	0.85	1.97	89,000
18 Mar 2015	43.18	0.08	0.19	52,763
17 Mar 2015	43.10	0.03	0.07	61,908
16 Mar 2015	43.07	0.01	0.02	5,528
13 Mar 2015	43.06	0.08	0.19	62,450
12 Mar 2015	42.98	0.37	0.87	144,678
11 Mar 2015	42.61	0.14	0.33	104,350
10 Mar 2015	42.47	0.00	0.00	4,426
09 Mar 2015	42.47	0.00	0.00	31,582
06 Mar 2015	42.47	0.83	1.99	418,117
05 Mar 2015	41.64	-0.01	-0.02	258,852
04 Mar 2015	41.65	-0.01	-0.02	51,685
03 Mar 2015	41.66	0.08	0.19	54,261
02 Mar 2015	41.58	0.00	0.00	14,101
27 Feb 2015	41.58	0.01	0.02	51,071
26 Feb 2015	41.57	-0.12	-0.29	320,259
25 Feb 2015	41.69	0.06	0.14	1,805
24 Feb 2015	41.63	0.05	0.12	140,665
23 Feb 2015	41.58	0.08	0.19	23,813
20 Feb 2015	41.50	0.24	0.58	469,352
19 Feb 2015	41.26	0.09	0.22	64,509
18 Feb 2015	41.17	0.00	0.00	105,322
13 Feb 2015	41.17	0.01	0.02	60,400
12 Feb 2015	41.16	-0.05	-0.12	99,097
11 Feb 2015	41.21	-0.02	-0.05	832,073
10 Feb 2015	41.23	0.00	0.00	27,631
09 Feb 2015	41.23	-0.11	-0.27	230,376
06 Feb 2015	41.34	0.23	0.56	108,548
05 Feb 2015	41.11	-0.33	-0.80	53,960
04 Feb 2015	41.44	-0.12	-0.29	19,000
03 Feb 2015	41.56	0.19	0.46	100,808
02 Feb 2015	41.37	0.00	0.00	5,600
30 Jan 2015	41.37	0.00	0.00	14,096
29 Jan 2015	41.37	0.00	0.00	0
28 Jan 2015	41.37	0.00	0.00	35,000
27 Jan 2015	41.37	-0.08	-0.19	162,894
26 Jan 2015	41.45	-0.14	-0.34	104,131
23 Jan 2015	41.59	0.02	0.05	11,353
22 Jan 2015	41.57	0.00	0.00	79,766
21 Jan 2015	41.57	0.00	0.00	36,200
20 Jan 2015	41.57	0.08	0.19	162,672
19 Jan 2015	41.49	0.04	0.10	239,365
16 Jan 2015	41.45	-0.22	-0.53	92,883
15 Jan 2015	41.67	0.00	0.00	169,431
14 Jan 2015	41.67	-0.11	-0.26	6,707
13 Jan 2015	41.78	0.00	0.00	63,822
12 Jan 2015	41.78	-0.08	-0.19	4,596
09 Jan 2015	41.86	0.00	0.00	9,091
08 Jan 2015	41.86	-0.01	-0.02	201,552
07 Jan 2015	41.87	0.10	0.24	624,578
06 Jan 2015	41.77	0.03	0.07	141,370
05 Jan 2015	41.74	0.00	0.00	115,370
02 Jan 2015	41.74	0.02	0.05	46,523
31 Dec 2014	41.72	1.10	2.71	108,655
30 Dec 2014	40.62	-0.05	-0.12	137,559
29 Dec 2014	40.67	-0.04	-0.10	158,040
24 Dec 2014	40.71	-0.05	-0.12	11,625
23 Dec 2014	40.76	0.00	0.00	47,451
22 Dec 2014	40.76	0.02	0.05	107,232
19 Dec 2014	40.74	0.01	0.02	7,310
18 Dec 2014	40.73	0.00	0.00	242,077
17 Dec 2014	40.73	0.00	0.00	4,817
16 Dec 2014	40.73	0.34	0.84	30,000
15 Dec 2014	40.39	-0.13	-0.32	260,907
12 Dec 2014	40.52	-1.11	-2.67	3,100
11 Dec 2014	41.63	0.00	0.00	1,000
10 Dec 2014	41.63	0.00	0.00	1,257,785
09 Dec 2014	41.63	0.00	0.00	250,000
08 Dec 2014	41.63	0.41	0.99	331,905
05 Dec 2014	41.22	0.07	0.17	12,513
04 Dec 2014	41.15	-0.07	-0.17	82,172
03 Dec 2014	41.22	0.00	0.00	16,120
02 Dec 2014	41.22	-0.24	-0.58	62,628
01 Dec 2014	41.46	-0.02	-0.05	29,502
28 Nov 2014	41.48	-0.21	-0.50	134,440
27 Nov 2014	41.69	0.00	0.00	57,823
26 Nov 2014	41.69	0.00	0.00	333,745
25 Nov 2014	41.69	0.01	0.02	181,140
24 Nov 2014	41.68	-0.32	-0.76	360,127
21 Nov 2014	42.00	0.00	0.00	271,505
20 Nov 2014	42.00	0.02	0.05	857,364
19 Nov 2014	41.98	-0.01	-0.02	106,338
18 Nov 2014	41.99	-0.08	-0.19	311,278
17 Nov 2014	42.07	0.99	2.41	473,268
14 Nov 2014	41.08	-2.08	-4.82	187,178
13 Nov 2014	43.16	0.00	0.00	100
12 Nov 2014	43.16	0.12	0.28	584,081
11 Nov 2014	43.04	0.01	0.02	616,378
10 Nov 2014	43.03	0.09	0.21	107,309
07 Nov 2014	42.94	0.00	0.00	740
06 Nov 2014	42.94	-0.23	-0.53	21,019
05 Nov 2014	43.17	-0.12	-0.28	18,472
04 Nov 2014	43.29	0.00	0.00	6,000
03 Nov 2014	43.29	0.07	0.16	378,387
31 Oct 2014	43.22	-0.16	-0.37	27,723
30 Oct 2014	43.38	0.00	0.00	6,000
29 Oct 2014	43.38	0.00	0.00	470,646
28 Oct 2014	43.38	0.00	0.00	50,000
27 Oct 2014	43.38	0.00	0.00	401,676
24 Oct 2014	43.38	-0.01	-0.02	160,765
22 Oct 2014	43.39	0.00	0.00	11,630
21 Oct 2014	43.39	-0.04	-0.09	935,512
20 Oct 2014	43.43	0.14	0.32	165,997
17 Oct 2014	43.29	0.00	0.00	500
16 Oct 2014	43.29	2.20	5.35	4,225
15 Oct 2014	41.09	-0.05	-0.12	59,958
14 Oct 2014	41.14	0.00	0.00	572
13 Oct 2014	41.14	0.00	0.00	256,338
10 Oct 2014	41.14	-0.01	-0.02	5,137,964
09 Oct 2014	41.15	-0.03	-0.07	178,791
08 Oct 2014	41.18	0.06	0.15	337,840
07 Oct 2014	41.12	0.03	0.07	24,207
06 Oct 2014	41.09	-0.03	-0.07	77,962
03 Oct 2014	41.12	-0.01	-0.02	144,554
02 Oct 2014	41.13	0.03	0.07	117,480
01 Oct 2014	41.10	0.00	0.00	125,346
30 Sep 2014	41.10	0.04	0.10	143,262
29 Sep 2014	41.06	0.01	0.02	384,278
26 Sep 2014	41.05	0.01	0.02	227,429
25 Sep 2014	41.04	0.03	0.07	126,327
23 Sep 2014	41.01	0.10	0.24	85,421
22 Sep 2014	40.91	-0.03	-0.07	34,490
19 Sep 2014	40.94	-0.01	-0.02	19,500
18 Sep 2014	40.95	0.01	0.02	31,205
17 Sep 2014	40.94	-0.04	-0.10	99,555
16 Sep 2014	40.98	0.00	0.00	150,355
15 Sep 2014	40.98	0.00	0.00	194,289
12 Sep 2014	40.98	0.29	0.71	316,377
11 Sep 2014	40.69	-0.21	-0.51	1,195
10 Sep 2014	40.90	0.00	0.00	85,032
09 Sep 2014	40.90	0.00	0.00	80,669
08 Sep 2014	40.90	-0.04	-0.10	58,831
05 Sep 2014	40.94	0.04	0.10	139,837
04 Sep 2014	40.90	1.12	2.82	49,234
03 Sep 2014	39.78	-1.16	-2.83	79,234
02 Sep 2014	40.94	0.04	0.10	208,500
29 Aug 2014	40.90	-0.35	-0.85	2,587,450
28 Aug 2014	41.25	0.00	0.00	3,460
27 Aug 2014	41.25	0.00	0.00	0
26 Aug 2014	41.25	-0.18	-0.43	600,305
25 Aug 2014	41.43	0.00	0.00	14,521
22 Aug 2014	41.43	0.08	0.19	200,686
21 Aug 2014	41.35	0.02	0.05	21,237
20 Aug 2014	41.33	0.14	0.34	85,007
19 Aug 2014	41.19	0.00	0.00	0
18 Aug 2014	41.19	0.00	0.00	3,663
15 Aug 2014	41.19	0.00	0.00	161,491
14 Aug 2014	41.19	0.00	0.00	451,263
13 Aug 2014	41.19	-0.03	-0.07	1,058,448
12 Aug 2014	41.22	0.00	0.00	27,353
11 Aug 2014	41.22	-0.01	-0.02	15,743
08 Aug 2014	41.23	0.01	0.02	43,787
07 Aug 2014	41.22	-0.05	-0.12	74,093
06 Aug 2014	41.27	-0.04	-0.10	1,116
05 Aug 2014	41.31	0.00	0.00	21,513
04 Aug 2014	41.31	-0.02	-0.05	13,581
31 Jul 2014	41.33	-0.18	-0.43	57,816
30 Jul 2014	41.51	-0.09	-0.22	80,796
28 Jul 2014	41.60	-0.05	-0.12	22,237
25 Jul 2014	41.65	-0.27	-0.64	28,473
24 Jul 2014	41.92	0.00	0.00	2,750
23 Jul 2014	41.92	-0.02	-0.05	1,821
22 Jul 2014	41.94	-0.03	-0.07	39,420
21 Jul 2014	41.97	-0.05	-0.12	3,089
18 Jul 2014	42.02	0.19	0.45	30,388
17 Jul 2014	41.83	0.00	0.00	21,724
16 Jul 2014	41.83	0.07	0.17	62,960
15 Jul 2014	41.76	0.00	0.00	181,963
14 Jul 2014	41.76	-0.01	-0.02	102,643
11 Jul 2014	41.77	-0.01	-0.02	126,614
10 Jul 2014	41.78	0.19	0.46	55,410
09 Jul 2014	41.59	0.00	0.00	8,467
08 Jul 2014	41.59	-0.09	-0.22	238,240
07 Jul 2014	41.68	-0.20	-0.48	117,980
04 Jul 2014	41.88	-0.17	-0.40	62,037
03 Jul 2014	42.05	-0.09	-0.21	62,420
02 Jul 2014	42.14	0.12	0.29	50,145
01 Jul 2014	42.02	0.09	0.21	202,437
30 Jun 2014	41.93	0.00	0.00	151,779
27 Jun 2014	41.93	0.07	0.17	11,217
26 Jun 2014	41.86	-2.21	-5.01	30,000
25 Jun 2014	44.07	0.14	0.32	104,956
24 Jun 2014	43.93	0.00	0.00	0
23 Jun 2014	43.93	-0.03	-0.07	105,349
18 Jun 2014	43.96	0.07	0.16	140,359
17 Jun 2014	43.89	-0.02	-0.05	25,000
16 Jun 2014	43.91	-0.01	-0.02	8,675
13 Jun 2014	43.92	0.01	0.02	19,424
12 Jun 2014	43.91	-0.05	-0.11	32,900
11 Jun 2014	43.96	0.00	0.00	64,984
10 Jun 2014	43.96	0.00	0.00	0
09 Jun 2014	43.96	0.00	0.00	618,459
06 Jun 2014	43.96	-0.01	-0.02	66,930
05 Jun 2014	43.97	0.00	0.00	148,966
04 Jun 2014	43.97	-0.04	-0.09	349,058
03 Jun 2014	44.01	-0.08	-0.18	152,410
02 Jun 2014	44.09	0.34	0.78	25,876
30 May 2014	43.75	0.00	0.00	0
29 May 2014	43.75	0.00	0.00	7,139
28 May 2014	43.75	-0.05	-0.11	76,632
27 May 2014	43.80	-0.39	-0.88	305,597
26 May 2014	44.19	0.00	0.00	39,008
23 May 2014	44.19	-0.01	-0.02	132
22 May 2014	44.20	-0.49	-1.10	28,768
21 May 2014	44.69	0.01	0.02	118,037
20 May 2014	44.68	0.01	0.02	80,532
19 May 2014	44.67	-0.06	-0.13	52,893
16 May 2014	44.73	-0.36	-0.80	82,367
15 May 2014	45.09	0.00	0.00	17,238
14 May 2014	45.09	0.02	0.04	58,389
13 May 2014	45.07	0.00	0.00	68,288
12 May 2014	45.07	-0.09	-0.20	14,412
09 May 2014	45.16	0.09	0.20	37,537
08 May 2014	45.07	0.12	0.27	34,078
07 May 2014	44.95	0.00	0.00	0
06 May 2014	44.95	-0.07	-0.16	13,682
05 May 2014	45.02	0.00	0.00	1,670
02 May 2014	45.02	-0.14	-0.31	321,700
01 May 2014	45.16	0.00	0.00	2,000
30 Apr 2014	45.16	-0.09	-0.20	72,450
29 Apr 2014	45.25	0.03	0.07	13,811
28 Apr 2014	45.22	0.00	0.00	29,977
25 Apr 2014	45.22	-0.03	-0.07	2,884
24 Apr 2014	45.25	0.00	0.00	314,655
23 Apr 2014	45.25	-0.02	-0.04	2,877
22 Apr 2014	45.27	-0.09	-0.20	23,265
17 Apr 2014	45.36	0.00	0.00	5,763
16 Apr 2014	45.36	-0.07	-0.15	190,410
15 Apr 2014	45.43	0.03	0.07	65,266
14 Apr 2014	45.40	0.01	0.02	63,444
11 Apr 2014	45.39	0.00	0.00	250
10 Apr 2014	45.39	0.00	0.00	56,969
09 Apr 2014	45.39	-1.10	-2.37	62,650
08 Apr 2014	46.49	0.00	0.00	143,600
07 Apr 2014	46.49	0.01	0.02	1,400
04 Apr 2014	46.48	-0.01	-0.02	1,000
03 Apr 2014	46.49	0.00	0.00	10,172
02 Apr 2014	46.49	-0.12	-0.26	96,567
01 Apr 2014	46.61	-0.01	-0.02	114,637
28 Mar 2014	46.62	0.00	0.00	93,055
27 Mar 2014	46.62	0.00	0.00	39,340
26 Mar 2014	46.62	-0.03	-0.06	362,522
25 Mar 2014	46.65	0.13	0.28	251,142
24 Mar 2014	46.52	-0.14	-0.30	3,517
21 Mar 2014	46.66	0.13	0.28	112,707
20 Mar 2014	46.53	-0.01	-0.02	5,940
19 Mar 2014	46.54	0.00	0.00	267,392
18 Mar 2014	46.54	0.00	0.00	185,245
17 Mar 2014	46.54	-0.02	-0.04	22,524
14 Mar 2014	46.56	-3.29	-6.60	731,880
13 Mar 2014	49.85	-0.14	-0.28	38,854
12 Mar 2014	49.99	-0.10	-0.20	139,690
11 Mar 2014	50.09	0.10	0.20	508,391
10 Mar 2014	49.99	-0.10	-0.20	1,897
07 Mar 2014	50.09	-0.13	-0.26	1,500
06 Mar 2014	50.22	0.00	0.00	27,180
05 Mar 2014	50.22	0.07	0.14	15,247
28 Feb 2014	50.15	-0.01	-0.02	11,281
27 Feb 2014	50.16	-0.09	-0.18	77,275
26 Feb 2014	50.25	0.13	0.26	18,411
25 Feb 2014	50.12	0.70	1.42	200,773
24 Feb 2014	49.42	0.02	0.04	159,271
21 Feb 2014	49.40	-1.10	-2.18	2,100
20 Feb 2014	50.50	0.01	0.02	15,400
19 Feb 2014	50.49	0.00	0.00	0
18 Feb 2014	50.49	0.02	0.04	137,325
17 Feb 2014	50.47	0.12	0.24	103,111
14 Feb 2014	50.35	-0.18	-0.36	89,942
13 Feb 2014	50.53	-0.07	-0.14	131,991
12 Feb 2014	50.60	-0.16	-0.32	95,489
11 Feb 2014	50.76	-0.03	-0.06	75,000
10 Feb 2014	50.79	0.00	0.00	61,012
07 Feb 2014	50.79	0.17	0.34	36,915
06 Feb 2014	50.62	0.16	0.32	400
05 Feb 2014	50.46	0.03	0.06	37,126
04 Feb 2014	50.43	0.59	1.18	18,252,298
03 Feb 2014	49.84	-0.01	-0.02	7,680
31 Jan 2014	49.85	1.03	2.11	12,201
30 Jan 2014	48.82	-0.04	-0.08	120,981
29 Jan 2014	48.86	0.05	0.10	179,363
28 Jan 2014	48.81	0.00	0.00	27,020
27 Jan 2014	48.81	0.00	0.00	1,920,465
24 Jan 2014	48.81	0.00	0.00	21,000
23 Jan 2014	48.81	-0.04	-0.08	44,500
22 Jan 2014	48.85	-0.27	-0.55	188,896
21 Jan 2014	49.12	-0.02	-0.04	72,581
20 Jan 2014	49.14	0.00	0.00	13,432
17 Jan 2014	49.14	0.00	0.00	319,841
16 Jan 2014	49.14	-0.35	-0.71	27,100
15 Jan 2014	49.49	0.13	0.26	83,147
14 Jan 2014	49.36	0.00	0.00	39,340
13 Jan 2014	49.36	0.00	0.00	76,158
10 Jan 2014	49.36	0.00	0.00	59,984
09 Jan 2014	49.36	-0.11	-0.22	265,009
08 Jan 2014	49.47	0.00	0.00	344,130
07 Jan 2014	49.47	0.02	0.04	18,000
06 Jan 2014	49.45	0.00	0.00	572
03 Jan 2014	49.45	0.02	0.04	15,172
02 Jan 2014	49.43	0.00	0.00	161,631
31 Dec 2013	49.43	0.05	0.10	10,713
30 Dec 2013	49.38	0.04	0.08	280,822
27 Dec 2013	49.34	0.07	0.14	66,192
24 Dec 2013	49.27	0.00	0.00	47,642
23 Dec 2013	49.27	0.00	0.00	0
20 Dec 2013	49.27	0.03	0.06	173,039
19 Dec 2013	49.24	-0.19	-0.38	458,531
18 Dec 2013	49.43	0.01	0.02	166
17 Dec 2013	49.42	-0.10	-0.20	237,930
16 Dec 2013	49.52	0.04	0.08	114,765
13 Dec 2013	49.48	-0.01	-0.02	50,250
12 Dec 2013	49.49	0.00	0.00	0
11 Dec 2013	49.49	0.01	0.02	33,442
10 Dec 2013	49.48	-0.26	-0.52	92,661
09 Dec 2013	49.74	-0.01	-0.02	4,751
06 Dec 2013	49.75	-0.03	-0.06	11,257
05 Dec 2013	49.78	0.00	0.00	94,000
04 Dec 2013	49.78	-0.08	-0.16	300,322
03 Dec 2013	49.86	0.00	0.00	40,211
02 Dec 2013	49.86	-0.51	-1.01	199,077
29 Nov 2013	50.37	-0.72	-1.41	7,293
28 Nov 2013	51.09	0.03	0.06	49,510
27 Nov 2013	51.06	-0.13	-0.25	312,618
26 Nov 2013	51.19	-0.22	-0.43	374,195
25 Nov 2013	51.41	-0.02	-0.04	167,000
22 Nov 2013	51.43	-0.15	-0.29	532,960
21 Nov 2013	51.58	-0.13	-0.25	284,470
20 Nov 2013	51.71	-0.04	-0.08	63,116
19 Nov 2013	51.75	0.00	0.00	20,057
18 Nov 2013	51.75	0.09	0.17	5,640
15 Nov 2013	51.66	-0.22	-0.42	136,719
14 Nov 2013	51.88	0.02	0.04	147,073
13 Nov 2013	51.86	-0.09	-0.17	147,100
12 Nov 2013	51.95	0.00	0.00	15,093
11 Nov 2013	51.95	-0.05	-0.10	39,372
08 Nov 2013	52.00	0.00	0.00	128,743
07 Nov 2013	52.00	-0.01	-0.02	155,910
06 Nov 2013	52.01	0.00	0.00	18,870
05 Nov 2013	52.01	-0.01	-0.02	27,375
04 Nov 2013	52.02	0.11	0.21	20,500
01 Nov 2013	51.91	-0.04	-0.08	10,000
31 Oct 2013	51.95	0.00	0.00	29,083
30 Oct 2013	51.95	0.06	0.12	45,096
29 Oct 2013	51.89	-0.17	-0.33	70,033
28 Oct 2013	52.06	-0.41	-0.78	58,412
25 Oct 2013	52.47	-0.08	-0.15	78,441
24 Oct 2013	52.55	0.00	0.00	306,298
23 Oct 2013	52.55	-0.02	-0.04	192,531
22 Oct 2013	52.57	0.00	0.00	56,249
21 Oct 2013	52.57	-0.26	-0.49	1,048,295
18 Oct 2013	52.83	0.16	0.30	408,016
17 Oct 2013	52.67	0.26	0.50	325,001
16 Oct 2013	52.41	0.00	0.00	168,440
15 Oct 2013	52.41	0.21	0.40	532,088
14 Oct 2013	52.20	0.08	0.15	589,070
11 Oct 2013	52.12	0.05	0.10	116,461
10 Oct 2013	52.07	0.44	0.85	382,098
09 Oct 2013	51.63	-0.04	-0.08	200,571
08 Oct 2013	51.67	0.04	0.08	71,697
07 Oct 2013	51.63	0.22	0.43	59,709
04 Oct 2013	51.41	0.00	0.00	134,333
03 Oct 2013	51.41	-0.03	-0.06	506,374
02 Oct 2013	51.44	0.40	0.78	84,774
01 Oct 2013	51.04	0.17	0.33	12,328
30 Sep 2013	50.87	0.24	0.47	3,000
27 Sep 2013	50.63	0.05	0.10	477,903
26 Sep 2013	50.58	-0.31	-0.61	1,510,220
25 Sep 2013	50.89	0.25	0.49	566,000
23 Sep 2013	50.64	-0.12	-0.24	148,411
20 Sep 2013	50.76	0.03	0.06	58,825
19 Sep 2013	50.73	0.01	0.02	537,150
18 Sep 2013	50.72	0.00	0.00	554,316
17 Sep 2013	50.72	-4.13	-7.53	660,571
16 Sep 2013	54.85	0.00	0.00	420,317
13 Sep 2013	54.85	0.32	0.59	387,553
12 Sep 2013	54.53	0.04	0.07	459,953
11 Sep 2013	54.49	0.00	0.00	16,397
10 Sep 2013	54.49	0.00	0.00	248,833
09 Sep 2013	54.49	0.01	0.02	61,354
06 Sep 2013	54.48	0.00	0.00	31,930
05 Sep 2013	54.48	0.00	0.00	3,455
04 Sep 2013	54.48	0.00	0.00	207,515
03 Sep 2013	54.48	0.00	0.00	124,724
02 Sep 2013	54.48	0.00	0.00	20,000
30 Aug 2013	54.48	0.24	0.44	727,200
29 Aug 2013	54.24	-0.45	-0.82	50,552
28 Aug 2013	54.69	-0.30	-0.55	388,439
27 Aug 2013	54.99	-0.09	-0.16	24,470
26 Aug 2013	55.08	0.33	0.60	172,959
23 Aug 2013	54.75	0.03	0.05	47,600
22 Aug 2013	54.72	0.00	0.00	0
21 Aug 2013	54.72	0.35	0.64	55,424
20 Aug 2013	54.37	-0.06	-0.11	103,084
19 Aug 2013	54.43	0.00	0.00	36,359
16 Aug 2013	54.43	-0.97	-1.75	1,426,161
15 Aug 2013	55.40	-0.06	-0.11	930,923
14 Aug 2013	55.46	0.11	0.20	25,632
13 Aug 2013	55.35	0.00	0.00	1,000
12 Aug 2013	55.35	-0.07	-0.13	28,763
08 Aug 2013	55.42	0.04	0.07	9,035
07 Aug 2013	55.38	-0.01	-0.02	194,000
06 Aug 2013	55.39	0.12	0.22	55,178
05 Aug 2013	55.27	0.00	0.00	11,500
02 Aug 2013	55.27	0.32	0.58	59,986
31 Jul 2013	54.95	0.12	0.22	375,100
30 Jul 2013	54.83	-0.20	-0.36	299,526
29 Jul 2013	55.03	0.00	0.00	7,952
26 Jul 2013	55.03	-0.02	-0.04	63,270
25 Jul 2013	55.05	-0.08	-0.15	43,075
24 Jul 2013	55.13	0.00	0.00	0
23 Jul 2013	55.13	-0.12	-0.22	36,462
22 Jul 2013	55.25	-0.16	-0.29	15,680
19 Jul 2013	55.41	-0.12	-0.22	37,100
18 Jul 2013	55.53	-0.04	-0.07	15,418
17 Jul 2013	55.57	0.01	0.02	10,162
16 Jul 2013	55.56	0.00	0.00	677,000
15 Jul 2013	55.56	-0.02	-0.04	56,591
12 Jul 2013	55.58	0.04	0.07	249,484
11 Jul 2013	55.54	0.21	0.38	2,500
10 Jul 2013	55.33	0.00	0.00	1,670
09 Jul 2013	55.33	-0.05	-0.09	193,403
08 Jul 2013	55.38	-0.21	-0.38	125,396
05 Jul 2013	55.59	0.03	0.05	21,432
04 Jul 2013	55.56	-0.01	-0.02	149,676
03 Jul 2013	55.57	-0.01	-0.02	287,551
02 Jul 2013	55.58	-0.23	-0.41	128,181
01 Jul 2013	55.81	-0.01	-0.02	672
28 Jun 2013	55.82	0.00	0.00	0
27 Jun 2013	55.82	0.00	0.00	30,723
26 Jun 2013	55.82	0.00	0.00	116,390
25 Jun 2013	55.82	-0.04	-0.07	3,410
24 Jun 2013	55.86	0.02	0.04	520,815
21 Jun 2013	55.84	0.00	0.00	68,016
20 Jun 2013	55.84	0.00	0.00	6,918
18 Jun 2013	55.84	0.04	0.07	77,944
17 Jun 2013	55.80	-0.01	-0.02	31,762
14 Jun 2013	55.81	0.00	0.00	17,472
13 Jun 2013	55.81	0.01	0.02	40,492
12 Jun 2013	55.80	-0.17	-0.30	156,857
11 Jun 2013	55.97	-0.37	-0.66	1,231
10 Jun 2013	56.34	0.00	0.00	0
07 Jun 2013	56.34	0.00	0.00	0
06 Jun 2013	56.34	-0.01	-0.02	34,949
05 Jun 2013	56.35	0.00	0.00	323,224
04 Jun 2013	56.35	0.35	0.63	70,761
03 Jun 2013	56.00	0.02	0.04	5,913
29 May 2013	55.98	0.05	0.09	84,540
28 May 2013	55.93	-0.04	-0.07	179,175
27 May 2013	55.97	-0.37	-0.66	95,976
24 May 2013	56.34	0.15	0.27	13,371
23 May 2013	56.19	0.03	0.05	569
22 May 2013	56.16	0.03	0.05	49,195
21 May 2013	56.13	-0.13	-0.23	12,670
20 May 2013	56.26	-0.01	-0.02	14,230
17 May 2013	56.27	0.06	0.11	118,076
16 May 2013	56.21	0.04	0.07	216,954
15 May 2013	56.17	-0.04	-0.07	414
14 May 2013	56.21	0.05	0.09	11,000
13 May 2013	56.16	0.01	0.02	11,558
10 May 2013	56.15	0.24	0.43	36,900
09 May 2013	55.91	0.09	0.16	157,864
08 May 2013	55.82	0.12	0.22	27,015
07 May 2013	55.70	0.20	0.36	478,422
06 May 2013	55.50	0.02	0.04	31,856
03 May 2013	55.48	-0.07	-0.13	121,877
02 May 2013	55.55	-0.01	-0.02	38,511
01 May 2013	55.56	0.32	0.58	6,254
30 Apr 2013	55.24	0.05	0.09	2,216
29 Apr 2013	55.19	0.24	0.44	82,419
26 Apr 2013	54.95	0.05	0.09	75,034
25 Apr 2013	54.90	-0.38	-0.69	222,260
24 Apr 2013	55.28	0.04	0.07	732,297
23 Apr 2013	55.24	0.08	0.15	221,828
22 Apr 2013	55.16	0.00	0.00	0
19 Apr 2013	55.16	0.00	0.00	70,000
18 Apr 2013	55.16	0.00	0.00	0
17 Apr 2013	55.16	0.33	0.60	136,400
16 Apr 2013	54.83	0.00	0.00	16,500
15 Apr 2013	54.83	0.00	0.00	273,395
12 Apr 2013	54.83	0.00	0.00	95,610
11 Apr 2013	54.83	-0.31	-0.56	1,430
10 Apr 2013	55.14	0.03	0.05	113,831
09 Apr 2013	55.11	-0.08	-0.14	107,012
08 Apr 2013	55.19	0.00	0.00	391,083
05 Apr 2013	55.19	0.17	0.31	105,125
04 Apr 2013	55.02	-0.61	-1.10	60,597
03 Apr 2013	55.63	0.00	0.00	71,655
02 Apr 2013	55.63	0.00	0.00	2,000
28 Mar 2013	55.63	-0.01	-0.02	61,512
27 Mar 2013	55.64	-0.02	-0.04	2,561,504
26 Mar 2013	55.66	-0.20	-0.36	1,549,204
25 Mar 2013	55.86	-0.03	-0.05	14,285
22 Mar 2013	55.89	1.99	3.69	13,550
21 Mar 2013	53.90	-0.34	-0.63	87,267
20 Mar 2013	54.24	0.00	0.00	3,431
19 Mar 2013	54.24	0.60	1.12	258,194
18 Mar 2013	53.64	-0.04	-0.07	53,972
15 Mar 2013	53.68	0.46	0.86	117,799
14 Mar 2013	53.22	0.00	0.00	72,530
13 Mar 2013	53.22	-0.03	-0.06	544,770
12 Mar 2013	53.25	-0.05	-0.09	19,300
11 Mar 2013	53.30	-0.04	-0.07	40,786
08 Mar 2013	53.34	0.13	0.24	80,259
07 Mar 2013	53.21	-0.15	-0.28	76,723
06 Mar 2013	53.36	-0.82	-1.51	204,141
05 Mar 2013	54.18	-0.08	-0.15	57,000
04 Mar 2013	54.26	-0.07	-0.13	7,316
01 Mar 2013	54.33	-0.80	-1.45	40,040
28 Feb 2013	55.13	-0.09	-0.16	20,200
27 Feb 2013	55.22	0.01	0.02	3,500
26 Feb 2013	55.21	-0.64	-1.15	102,435
25 Feb 2013	55.85	0.00	0.00	68,483
22 Feb 2013	55.85	-0.25	-0.45	41,142
21 Feb 2013	56.10	-0.12	-0.21	67,326
20 Feb 2013	56.22	-0.55	-0.97	37,998
19 Feb 2013	56.77	-0.01	-0.02	3,950
18 Feb 2013	56.78	0.00	0.00	60,016
15 Feb 2013	56.78	-0.38	-0.66	290,502
14 Feb 2013	57.16	0.00	0.00	49,337
13 Feb 2013	57.16	0.09	0.16	219,865
08 Feb 2013	57.07	0.00	0.00	2,477
07 Feb 2013	57.07	-0.28	-0.49	39,085
06 Feb 2013	57.35	0.01	0.02	230
05 Feb 2013	57.34	0.00	0.00	141,781
04 Feb 2013	57.34	0.00	0.00	59,521
01 Feb 2013	57.34	0.00	0.00	0
31 Jan 2013	57.34	0.04	0.07	147,976
30 Jan 2013	57.30	0.13	0.23	11,124
29 Jan 2013	57.17	0.00	0.00	120,675
28 Jan 2013	57.17	0.02	0.04	13,126
25 Jan 2013	57.15	0.23	0.40	175,277
24 Jan 2013	56.92	0.35	0.62	200,636
23 Jan 2013	56.57	0.00	0.00	57,168
22 Jan 2013	56.57	0.00	0.00	3,132
21 Jan 2013	56.57	-0.01	-0.02	50,763
18 Jan 2013	56.58	-0.04	-0.07	57,032
17 Jan 2013	56.62	0.00	0.00	0
16 Jan 2013	56.62	-0.07	-0.12	16,361
15 Jan 2013	56.69	0.00	0.00	31,514
14 Jan 2013	56.69	0.01	0.02	21,400
11 Jan 2013	56.68	0.01	0.02	243,355
10 Jan 2013	56.67	0.32	0.57	2,817
09 Jan 2013	56.35	0.00	0.00	3,435
08 Jan 2013	56.35	0.02	0.04	450
07 Jan 2013	56.33	0.13	0.23	178,602
04 Jan 2013	56.20	0.12	0.21	188,769
03 Jan 2013	56.08	0.00	0.00	200
02 Jan 2013	56.08	-0.25	-0.44	92,000
31 Dec 2012	56.33	0.00	0.00	0
28 Dec 2012	56.33	-0.20	-0.35	157,018
27 Dec 2012	56.53	0.00	0.00	0
24 Dec 2012	56.53	-2.28	-3.88	69,663
21 Dec 2012	58.81	0.06	0.10	26,876
20 Dec 2012	58.75	0.04	0.07	80,605
19 Dec 2012	58.71	-0.12	-0.20	16,884
18 Dec 2012	58.83	-0.21	-0.36	58,499
17 Dec 2012	59.04	0.00	0.00	472
14 Dec 2012	59.04	-0.46	-0.77	2,160,144
13 Dec 2012	59.50	-0.01	-0.02	21,000
12 Dec 2012	59.51	0.00	0.00	11,465
11 Dec 2012	59.51	0.00	0.00	77,879
10 Dec 2012	59.51	-0.31	-0.52	34,765
07 Dec 2012	59.82	0.00	0.00	1,304
06 Dec 2012	59.82	-0.03	-0.05	3,062
05 Dec 2012	59.85	-0.01	-0.02	26,000
04 Dec 2012	59.86	0.01	0.02	51,400
03 Dec 2012	59.85	0.00	0.00	0
30 Nov 2012	59.85	0.00	0.00	73,854
29 Nov 2012	59.85	-0.01	-0.02	400
28 Nov 2012	59.86	-0.01	-0.02	4,803
27 Nov 2012	59.87	-0.23	-0.38	309,344
26 Nov 2012	60.10	0.04	0.07	249,000
23 Nov 2012	60.06	0.07	0.12	126,000
22 Nov 2012	59.99	-0.03	-0.05	44,104
21 Nov 2012	60.02	0.02	0.03	18,038
20 Nov 2012	60.00	0.01	0.02	41,438
19 Nov 2012	59.99	0.00	0.00	136,461
16 Nov 2012	59.99	0.00	0.00	50,100
15 Nov 2012	59.99	0.33	0.55	3,616
14 Nov 2012	59.66	-0.32	-0.53	110,637
12 Nov 2012	59.98	-0.01	-0.02	14,656
09 Nov 2012	59.99	0.00	0.00	40,407
08 Nov 2012	59.99	-0.22	-0.37	160,842
07 Nov 2012	60.21	-0.04	-0.07	54,830
06 Nov 2012	60.25	-0.08	-0.13	36,000
05 Nov 2012	60.33	0.00	0.00	0
02 Nov 2012	60.33	0.08	0.13	21,026
01 Nov 2012	60.25	-0.19	-0.31	214,431
31 Oct 2012	60.44	0.00	0.00	55,813
30 Oct 2012	60.44	-0.13	-0.21	30,195
29 Oct 2012	60.57	-0.04	-0.07	33,839
26 Oct 2012	60.61	0.00	0.00	2,998
25 Oct 2012	60.61	0.26	0.43	39,754
24 Oct 2012	60.35	-0.13	-0.21	150,092
23 Oct 2012	60.48	0.00	0.00	0
22 Oct 2012	60.48	-0.09	-0.15	38,350
19 Oct 2012	60.57	0.00	0.00	16,402
18 Oct 2012	60.57	0.21	0.35	8,105
17 Oct 2012	60.36	-0.01	-0.02	57,471
16 Oct 2012	60.37	0.00	0.00	0
15 Oct 2012	60.37	0.03	0.05	103,792
12 Oct 2012	60.34	0.19	0.32	254,567
11 Oct 2012	60.15	0.00	0.00	38,231
10 Oct 2012	60.15	0.02	0.03	21,637
09 Oct 2012	60.13	-0.21	-0.35	290,808
08 Oct 2012	60.34	0.00	0.00	2,804
05 Oct 2012	60.34	-0.01	-0.02	52,893
04 Oct 2012	60.35	-0.02	-0.03	15,219
03 Oct 2012	60.37	-0.18	-0.30	124,658
02 Oct 2012	60.55	-0.19	-0.31	73,836
01 Oct 2012	60.74	0.04	0.07	36,000
28 Sep 2012	60.70	-0.16	-0.26	41,839
27 Sep 2012	60.86	0.00	0.00	15,839
26 Sep 2012	60.86	-0.54	-0.88	68,747
25 Sep 2012	61.40	0.13	0.21	32,750
24 Sep 2012	61.27	0.00	0.00	0
21 Sep 2012	61.27	0.18	0.29	123,196
20 Sep 2012	61.09	-0.94	-1.52	148,964
19 Sep 2012	62.03	0.05	0.08	154,000
18 Sep 2012	61.98	-0.02	-0.03	37,250
17 Sep 2012	62.00	0.00	0.00	7,062
14 Sep 2012	62.00	0.00	0.00	308,101
13 Sep 2012	62.00	-0.06	-0.10	109,546
12 Sep 2012	62.06	0.00	0.00	18,167
11 Sep 2012	62.06	-1.78	-2.79	43,319
10 Sep 2012	63.84	-0.12	-0.19	100
07 Sep 2012	63.96	0.02	0.03	34,669
06 Sep 2012	63.94	0.00	0.00	74,958
05 Sep 2012	63.94	0.04	0.06	35,350
04 Sep 2012	63.90	0.01	0.02	10,000
03 Sep 2012	63.89	-0.17	-0.27	58,351
30 Aug 2012	64.06	-0.16	-0.25	58,057
29 Aug 2012	64.22	-0.34	-0.53	145,964
28 Aug 2012	64.56	-0.18	-0.28	32,103
27 Aug 2012	64.74	0.16	0.25	109,327
24 Aug 2012	64.58	-0.02	-0.03	33,300
23 Aug 2012	64.60	0.02	0.03	93,773
22 Aug 2012	64.58	-0.03	-0.05	100,468
21 Aug 2012	64.61	0.21	0.33	26,929
17 Aug 2012	64.40	-0.01	-0.02	12,770
16 Aug 2012	64.41	0.00	0.00	23,163
15 Aug 2012	64.41	-0.05	-0.08	124,312
14 Aug 2012	64.46	0.21	0.33	160,475
10 Aug 2012	64.25	0.00	0.00	0
09 Aug 2012	64.25	-0.10	-0.16	42,109
08 Aug 2012	64.35	0.04	0.06	5,651
07 Aug 2012	64.31	-0.20	-0.31	137,012
06 Aug 2012	64.51	0.35	0.55	189,425
03 Aug 2012	64.16	0.41	0.64	189,337
02 Aug 2012	63.75	-0.19	-0.30	234,532
31 Jul 2012	63.94	-0.01	-0.02	16,976
30 Jul 2012	63.95	-0.48	-0.74	214,157
27 Jul 2012	64.43	-0.14	-0.22	270,206
26 Jul 2012	64.57	0.60	0.94	136,315
25 Jul 2012	63.97	0.03	0.05	54,907
24 Jul 2012	63.94	0.11	0.17	43,903
23 Jul 2012	63.83	0.00	0.00	1,250
20 Jul 2012	63.83	-0.19	-0.30	69,564
19 Jul 2012	64.02	0.00	0.00	0
18 Jul 2012	64.02	0.04	0.06	33,420
17 Jul 2012	63.98	0.00	0.00	23,880
16 Jul 2012	63.98	0.04	0.06	28,226
13 Jul 2012	63.94	-0.05	-0.08	78,164
12 Jul 2012	63.99	0.00	0.00	21,588
11 Jul 2012	63.99	0.04	0.06	39,227
10 Jul 2012	63.95	0.03	0.05	9,356
09 Jul 2012	63.92	-0.07	-0.11	1,861
06 Jul 2012	63.99	0.01	0.02	199
05 Jul 2012	63.98	-0.06	-0.09	7,442
04 Jul 2012	64.04	-0.10	-0.16	2,226
03 Jul 2012	64.14	-0.05	-0.08	126,342
02 Jul 2012	64.19	0.00	0.00	485
29 Jun 2012	64.19	-0.07	-0.11	337,972
28 Jun 2012	64.26	-0.19	-0.29	367,087
27 Jun 2012	64.45	-0.12	-0.19	336,382
26 Jun 2012	64.57	-1.30	-1.97	9,585
25 Jun 2012	65.87	0.04	0.06	4,007
22 Jun 2012	65.83	-0.05	-0.08	5,277
21 Jun 2012	65.88	0.02	0.03	8,810
20 Jun 2012	65.86	0.02	0.03	53,578
18 Jun 2012	65.84	-0.06	-0.09	48,613
15 Jun 2012	65.90	0.20	0.30	86,101
14 Jun 2012	65.70	0.19	0.29	181,249
13 Jun 2012	65.51	-0.04	-0.06	206,615
12 Jun 2012	65.55	-0.03	-0.05	697,900
11 Jun 2012	65.58	0.03	0.05	277,077
08 Jun 2012	65.55	0.04	0.06	76,039
06 Jun 2012	65.51	-0.07	-0.11	91,920
05 Jun 2012	65.58	0.21	0.32	108,825
04 Jun 2012	65.37	0.00	0.00	35,258
01 Jun 2012	65.37	0.00	0.00	65,971
31 May 2012	65.37	-0.03	-0.05	50,586
29 May 2012	65.40	-0.16	-0.24	145,602
28 May 2012	65.56	-0.38	-0.58	15,305
25 May 2012	65.94	0.04	0.06	651,991
24 May 2012	65.90	-0.01	-0.02	17,500
23 May 2012	65.91	0.02	0.03	14,645
22 May 2012	65.89	0.07	0.11	33,902
21 May 2012	65.82	0.00	0.00	40,226
18 May 2012	65.82	-0.24	-0.36	13,536
17 May 2012	66.06	0.01	0.02	35,650
16 May 2012	66.05	0.00	0.00	26,390
15 May 2012	66.05	0.09	0.14	72,505
14 May 2012	65.96	0.06	0.09	744
11 May 2012	65.90	-0.11	-0.17	13,157
10 May 2012	66.01	0.00	0.00	0
09 May 2012	66.01	-0.11	-0.17	25,886
08 May 2012	66.12	0.07	0.11	65,748
07 May 2012	66.05	0.01	0.02	95,368
04 May 2012	66.04	0.01	0.02	5,013
03 May 2012	66.03	0.03	0.05	45,823
02 May 2012	66.00	0.00	0.00	1,309
01 May 2012	66.00	0.00	0.00	20,769
30 Apr 2012	66.00	-0.03	-0.05	145,328
27 Apr 2012	66.03	0.04	0.06	18,824
26 Apr 2012	65.99	0.01	0.02	30,726
25 Apr 2012	65.98	0.07	0.11	65,862
24 Apr 2012	65.91	0.00	0.00	30,645
23 Apr 2012	65.91	-0.01	-0.02	159,066
20 Apr 2012	65.92	-0.16	-0.24	51,101
19 Apr 2012	66.08	0.00	0.00	5,825
18 Apr 2012	66.08	-0.18	-0.27	32,108
17 Apr 2012	66.26	0.03	0.05	10,318
16 Apr 2012	66.23	0.07	0.11	19,173
13 Apr 2012	66.16	-0.60	-0.90	24,020
12 Apr 2012	66.76	0.06	0.09	639,175
11 Apr 2012	66.70	0.01	0.01	31,642
10 Apr 2012	66.69	-0.01	-0.01	38,034
05 Apr 2012	66.70	-0.16	-0.24	99,141
04 Apr 2012	66.86	-0.12	-0.18	86,124
03 Apr 2012	66.98	-0.06	-0.09	16,350
02 Apr 2012	67.04	0.00	0.00	56,461
29 Mar 2012	67.04	0.24	0.36	3,514
28 Mar 2012	66.80	-0.30	-0.45	19,000
27 Mar 2012	67.10	0.00	0.00	5,407
26 Mar 2012	67.10	0.00	0.00	1,883
23 Mar 2012	67.10	0.00	0.00	241,316
22 Mar 2012	67.10	-0.07	-0.10	17,750
21 Mar 2012	67.17	0.00	0.00	43,631
20 Mar 2012	67.17	-0.03	-0.04	26,953
19 Mar 2012	67.20	0.00	0.00	37,201
16 Mar 2012	67.20	0.09	0.13	30,369
15 Mar 2012	67.11	0.04	0.06	9,405
14 Mar 2012	67.07	0.01	0.01	12,120
13 Mar 2012	67.06	0.01	0.01	18,445
12 Mar 2012	67.05	0.02	0.03	54,216
09 Mar 2012	67.03	-0.16	-0.24	64,327
08 Mar 2012	67.19	-0.33	-0.49	677,126
07 Mar 2012	67.52	0.01	0.01	18,509
06 Mar 2012	67.51	-0.02	-0.03	123,551
05 Mar 2012	67.53	-0.26	-0.38	72,515
02 Mar 2012	67.79	0.01	0.01	14,793
01 Mar 2012	67.78	-2.15	-3.07	19,163
29 Feb 2012	69.93	0.03	0.04	43,534
28 Feb 2012	69.90	-0.04	-0.06	47,251
27 Feb 2012	69.94	0.02	0.03	67,500
24 Feb 2012	69.92	-0.18	-0.26	168,450
23 Feb 2012	70.10	0.00	0.00	350
22 Feb 2012	70.10	0.00	0.00	5,546
17 Feb 2012	70.10	0.00	0.00	33,724
16 Feb 2012	70.10	0.01	0.01	4,676
15 Feb 2012	70.09	-0.13	-0.19	86,121
14 Feb 2012	70.22	0.00	0.00	1,606
13 Feb 2012	70.22	0.02	0.03	149,900
10 Feb 2012	70.20	0.00	0.00	11,592
09 Feb 2012	70.20	0.06	0.09	12,725
08 Feb 2012	70.14	0.00	0.00	100
07 Feb 2012	70.14	0.00	0.00	32,100
06 Feb 2012	70.14	0.07	0.10	24,147
03 Feb 2012	70.07	-0.10	-0.14	46,233
02 Feb 2012	70.17	0.01	0.01	38,530
01 Feb 2012	70.16	0.00	0.00	9,755
31 Jan 2012	70.16	0.00	0.00	26,565
30 Jan 2012	70.16	0.05	0.07	62,659
27 Jan 2012	70.11	0.00	0.00	75,000
26 Jan 2012	70.11	0.01	0.01	127,935
25 Jan 2012	70.10	0.01	0.01	6,347
24 Jan 2012	70.09	0.00	0.00	0
23 Jan 2012	70.09	0.40	0.57	46,317
20 Jan 2012	69.69	0.03	0.04	36,190
19 Jan 2012	69.66	-0.06	-0.09	79,796
18 Jan 2012	69.72	0.00	0.00	0
17 Jan 2012	69.72	-0.01	-0.01	375,488
16 Jan 2012	69.73	0.11	0.16	118,641
13 Jan 2012	69.62	0.00	0.00	2,736,752
12 Jan 2012	69.62	-0.08	-0.11	40,523
11 Jan 2012	69.70	-0.03	-0.04	72,327
10 Jan 2012	69.73	-0.02	-0.03	61,843
09 Jan 2012	69.75	0.06	0.09	169,247
06 Jan 2012	69.69	0.00	0.00	6,472
05 Jan 2012	69.69	-0.32	-0.46	37,829
04 Jan 2012	70.01	0.00	0.00	0
03 Jan 2012	70.01	0.00	0.00	110
30 Dec 2011	70.01	0.26	0.37	19,034
29 Dec 2011	69.75	-0.16	-0.23	19,916
28 Dec 2011	69.91	0.00	0.00	1,277
23 Dec 2011	69.91	0.28	0.40	926
22 Dec 2011	69.63	-0.27	-0.39	2,278
21 Dec 2011	69.90	0.00	0.00	23,155
20 Dec 2011	69.90	-0.27	-0.38	11,319
19 Dec 2011	70.17	0.06	0.09	4,708
16 Dec 2011	70.11	-0.30	-0.43	117,873
15 Dec 2011	70.41	0.00	0.00	0
14 Dec 2011	70.41	0.33	0.47	16,695
13 Dec 2011	70.08	0.05	0.07	16,800
12 Dec 2011	70.03	0.00	0.00	3,870
09 Dec 2011	70.03	0.26	0.37	6,225
08 Dec 2011	69.77	-0.14	-0.20	43,241
07 Dec 2011	69.91	0.00	0.00	7,963
06 Dec 2011	69.91	-0.21	-0.30	234,384
05 Dec 2011	70.12	0.00	0.00	7,763
02 Dec 2011	70.12	0.31	0.44	10,703
01 Dec 2011	69.81	0.02	0.03	41,484
30 Nov 2011	69.79	-0.24	-0.34	6,837
29 Nov 2011	70.03	0.06	0.09	75,843
28 Nov 2011	69.97	0.00	0.00	0
25 Nov 2011	69.97	0.03	0.04	4,685
24 Nov 2011	69.94	-0.03	-0.04	4,913
23 Nov 2011	69.97	-0.23	-0.33	14,480
22 Nov 2011	70.20	-0.01	-0.01	31,111
21 Nov 2011	70.21	0.04	0.06	217,167
18 Nov 2011	70.17	0.11	0.16	986,695
17 Nov 2011	70.06	0.11	0.16	26,174
16 Nov 2011	69.95	0.10	0.14	197,419
15 Nov 2011	69.85	0.14	0.20	69,528
14 Nov 2011	69.71	1.96	2.89	23,282
11 Nov 2011	67.75	0.04	0.06	1,357,104
10 Nov 2011	67.71	-0.03	-0.04	1,221,404
09 Nov 2011	67.74	-0.29	-0.43	114,540
08 Nov 2011	68.03	0.44	0.65	661,683
07 Nov 2011	67.59	0.71	1.06	176,520
04 Nov 2011	66.88	0.06	0.09	263,432
03 Nov 2011	66.82	0.15	0.22	76,351
02 Nov 2011	66.67	-0.01	-0.02	6,332
01 Nov 2011	66.68	0.24	0.36	1,027,389
31 Oct 2011	66.44	-0.02	-0.03	78,255
28 Oct 2011	66.46	0.08	0.12	186,543
27 Oct 2011	66.38	-0.37	-0.55	11,405
25 Oct 2011	66.75	0.00	0.00	0
24 Oct 2011	66.75	-0.41	-0.61	81,898
21 Oct 2011	67.16	-0.19	-0.28	345
20 Oct 2011	67.35	0.05	0.07	5,864
19 Oct 2011	67.30	-0.10	-0.15	27,574
18 Oct 2011	67.40	-0.31	-0.46	9,342
17 Oct 2011	67.71	0.21	0.31	2,700
14 Oct 2011	67.50	0.01	0.01	71,294
13 Oct 2011	67.49	-0.24	-0.35	6,836
12 Oct 2011	67.73	-0.04	-0.06	34,570
11 Oct 2011	67.77	-0.04	-0.06	58,065
10 Oct 2011	67.81	0.00	0.00	12,308
07 Oct 2011	67.81	0.10	0.15	78,014
06 Oct 2011	67.71	0.00	0.00	0
05 Oct 2011	67.71	0.18	0.27	152,364
04 Oct 2011	67.53	0.03	0.04	6,386
03 Oct 2011	67.50	0.03	0.04	14,620
30 Sep 2011	67.47	0.28	0.42	98,076
29 Sep 2011	67.19	0.16	0.24	58,246
28 Sep 2011	67.03	-0.01	-0.01	143,242
27 Sep 2011	67.04	-0.02	-0.03	18,332
26 Sep 2011	67.06	-0.01	-0.01	14,013
23 Sep 2011	67.07	-0.08	-0.12	18,801
22 Sep 2011	67.15	-0.06	-0.09	30,940
21 Sep 2011	67.21	0.00	0.00	597
20 Sep 2011	67.21	0.01	0.01	46,824
19 Sep 2011	67.20	-0.01	-0.01	150,163
16 Sep 2011	67.21	0.01	0.01	11,559,115
15 Sep 2011	67.20	0.08	0.12	152,614
14 Sep 2011	67.12	0.10	0.15	85,591
13 Sep 2011	67.02	-0.81	-1.19	215,310
12 Sep 2011	67.83	0.34	0.50	434,142
09 Sep 2011	67.49	0.34	0.51	25,129
08 Sep 2011	67.15	-0.11	-0.16	54,364
07 Sep 2011	67.26	-0.12	-0.18	237,628
06 Sep 2011	67.38	0.08	0.12	261,559
05 Sep 2011	67.30	-2.20	-3.17	45,585
02 Sep 2011	69.50	0.29	0.42	46,677
30 Aug 2011	69.21	0.00	0.00	24,239
29 Aug 2011	69.21	0.00	0.00	329,275
26 Aug 2011	69.21	0.90	1.32	65,217
25 Aug 2011	68.31	0.00	0.00	109,617
24 Aug 2011	68.31	0.00	0.00	61,609
23 Aug 2011	68.31	0.25	0.37	10,000
22 Aug 2011	68.06	0.06	0.09	77,769
19 Aug 2011	68.00	0.62	0.92	442,314
18 Aug 2011	67.38	0.04	0.06	26,000
17 Aug 2011	67.34	0.00	0.00	20,763
16 Aug 2011	67.34	-0.30	-0.44	587,873
15 Aug 2011	67.64	0.21	0.31	20,836,444
12 Aug 2011	67.43	0.55	0.82	242,000
11 Aug 2011	66.88	-0.10	-0.15	11,742
10 Aug 2011	66.98	-0.05	-0.07	33,866
09 Aug 2011	67.03	-0.03	-0.04	248,671
08 Aug 2011	67.06	0.14	0.21	148,574
05 Aug 2011	66.92	-0.12	-0.18	449,826,782
04 Aug 2011	67.04	0.00	0.00	83,807
03 Aug 2011	67.04	0.00	0.00	50,321
02 Aug 2011	67.04	0.00	0.00	16,930
29 Jul 2011	67.04	0.00	0.00	1,023,277
28 Jul 2011	67.04	0.05	0.07	118,286
27 Jul 2011	66.99	0.00	0.00	75,241
26 Jul 2011	66.99	0.56	0.84	105,157
25 Jul 2011	66.43	0.20	0.30	235,403
22 Jul 2011	66.23	0.00	0.00	47,000
21 Jul 2011	66.23	0.10	0.15	54,822
20 Jul 2011	66.13	-0.06	-0.09	97,136
19 Jul 2011	66.19	0.16	0.24	111,763
18 Jul 2011	66.03	0.09	0.14	101,136
15 Jul 2011	65.94	0.19	0.29	124,464
14 Jul 2011	65.75	0.06	0.09	18,046
13 Jul 2011	65.69	-0.07	-0.11	712,779
12 Jul 2011	65.76	0.07	0.11	119,370
11 Jul 2011	65.69	-0.03	-0.05	28,353
08 Jul 2011	65.72	-0.03	-0.05	16,200
07 Jul 2011	65.75	0.00	0.00	0
06 Jul 2011	65.75	0.00	0.00	203,005
05 Jul 2011	65.75	-0.12	-0.18	53,157
04 Jul 2011	65.87	0.20	0.30	25,332
01 Jul 2011	65.67	0.01	0.02	6,676
30 Jun 2011	65.66	-0.07	-0.11	555,122
29 Jun 2011	65.73	0.04	0.06	360,490
28 Jun 2011	65.69	0.04	0.06	38,651
27 Jun 2011	65.65	-0.08	-0.12	13,594
24 Jun 2011	65.73	-0.09	-0.14	387
22 Jun 2011	65.82	-0.05	-0.08	619,704
21 Jun 2011	65.87	-0.03	-0.05	6,932
17 Jun 2011	65.90	-0.21	-0.32	8,247
16 Jun 2011	66.11	0.01	0.02	20,804
15 Jun 2011	66.10	0.30	0.46	1,039,495
14 Jun 2011	65.80	0.00	0.00	0
13 Jun 2011	65.80	0.12	0.18	79,875
10 Jun 2011	65.68	0.20	0.31	36,315
09 Jun 2011	65.48	-0.32	-0.49	331,940
08 Jun 2011	65.80	0.33	0.50	254,271
07 Jun 2011	65.47	0.45	0.69	36,361
06 Jun 2011	65.02	0.04	0.06	4,000
03 Jun 2011	64.98	0.00	0.00	251
02 Jun 2011	64.98	0.07	0.11	4,000
01 Jun 2011	64.91	0.00	0.00	1,700,300
31 May 2011	64.91	0.00	0.00	0
27 May 2011	64.91	0.00	0.00	2,100
26 May 2011	64.91	0.06	0.09	268,392
25 May 2011	64.85	0.00	0.00	133,915
24 May 2011	64.85	0.00	0.00	5,518
23 May 2011	64.85	0.00	0.00	10,820
20 May 2011	64.85	0.89	1.39	5,479,349
19 May 2011	63.96	0.15	0.24	332,640
18 May 2011	63.81	0.01	0.02	71,971
17 May 2011	63.80	0.05	0.08	178,384
16 May 2011	63.75	0.05	0.08	86,422
13 May 2011	63.70	0.00	0.00	33,454
12 May 2011	63.70	-0.32	-0.50	1,471,464
11 May 2011	64.02	0.00	0.00	149,942
10 May 2011	64.02	0.02	0.03	806,544
09 May 2011	64.00	0.00	0.00	16,562
06 May 2011	64.00	0.04	0.06	13,883
05 May 2011	63.96	0.25	0.39	1,945,624
04 May 2011	63.71	0.00	0.00	1,631,681
03 May 2011	63.71	0.00	0.00	1,896,691
02 May 2011	63.71	-0.07	-0.11	20,000
29 Apr 2011	63.78	0.00	0.00	303,019
28 Apr 2011	63.78	0.00	0.00	163,667
27 Apr 2011	63.78	0.05	0.08	80,892
26 Apr 2011	63.73	0.03	0.05	18,383
21 Apr 2011	63.70	0.05	0.08	28,800
20 Apr 2011	63.65	0.00	0.00	1,068,310
19 Apr 2011	63.65	0.00	0.00	40,265
18 Apr 2011	63.65	0.00	0.00	93,198
15 Apr 2011	63.65	0.06	0.09	326,220
14 Apr 2011	63.59	0.00	0.00	19,782
13 Apr 2011	63.59	-0.03	-0.05	107,776
12 Apr 2011	63.62	0.71	1.13	91,697
11 Apr 2011	62.90	0.00	0.00	1,850
08 Apr 2011	62.90	-0.14	-0.22	264,158
07 Apr 2011	63.04	0.00	0.00	0
06 Apr 2011	63.04	0.00	0.00	283,516
05 Apr 2011	63.04	-0.34	-0.54	44,129
04 Apr 2011	63.38	0.00	0.00	5,015
01 Apr 2011	63.38	0.00	0.00	3,860
31 Mar 2011	63.38	0.00	0.00	27,346
29 Mar 2011	63.38	0.00	0.00	3,047
28 Mar 2011	63.38	0.00	0.00	64,000
25 Mar 2011	63.38	-0.69	-1.08	3,350
24 Mar 2011	64.07	-0.02	-0.03	79,391
23 Mar 2011	64.09	0.00	0.00	3,375
22 Mar 2011	64.09	0.00	0.00	0
21 Mar 2011	64.09	0.00	0.00	103,722
18 Mar 2011	64.09	0.00	0.00	24,777
17 Mar 2011	64.09	0.00	0.00	3,561
16 Mar 2011	64.09	-0.04	-0.06	22,425
15 Mar 2011	64.13	0.14	0.22	28,302
14 Mar 2011	63.99	0.00	0.00	170,916
11 Mar 2011	63.99	0.00	0.00	45,498
10 Mar 2011	63.99	0.01	0.02	53,588
09 Mar 2011	63.98	0.00	0.00	100
04 Mar 2011	63.98	0.00	0.00	8,300
03 Mar 2011	63.98	0.00	0.00	9,151
02 Mar 2011	63.98	0.00	0.00	8,257
01 Mar 2011	63.98	0.00	0.00	8,990
28 Feb 2011	63.98	0.00	0.00	228
25 Feb 2011	63.98	0.00	0.00	0
24 Feb 2011	63.98	0.00	0.00	16,613
23 Feb 2011	63.98	0.00	0.00	3,999
22 Feb 2011	63.98	0.00	0.00	71,185
21 Feb 2011	63.98	0.35	0.55	105,606
18 Feb 2011	63.63	0.04	0.06	459,442
17 Feb 2011	63.59	-0.34	-0.53	75,837
16 Feb 2011	63.93	-0.57	-0.88	276,244
15 Feb 2011	64.50	0.00	0.00	12,110
14 Feb 2011	64.50	0.00	0.00	222,286
11 Feb 2011	64.50	0.05	0.08	152,204
10 Feb 2011	64.45	0.00	0.00	300,124
09 Feb 2011	64.45	-0.35	-0.54	31,240
08 Feb 2011	64.80	-0.04	-0.06	192,618
07 Feb 2011	64.84	0.00	0.00	76,244
04 Feb 2011	64.84	0.00	0.00	93,511
03 Feb 2011	64.84	0.00	0.00	815,264
02 Feb 2011	64.84	-0.66	-1.01	529,068
01 Feb 2011	65.50	0.50	0.77	24,935
31 Jan 2011	65.00	0.06	0.09	12,765
28 Jan 2011	64.94	0.12	0.19	41,650
27 Jan 2011	64.82	0.10	0.15	287,004
26 Jan 2011	64.72	0.77	1.20	165,447
25 Jan 2011	63.95	0.57	0.90	42,700
24 Jan 2011	63.38	0.00	0.00	211,080
21 Jan 2011	63.38	-0.05	-0.08	126,659
20 Jan 2011	63.43	0.00	0.00	47,394
19 Jan 2011	63.43	0.17	0.27	19,948
18 Jan 2011	63.26	0.00	0.00	9,492
17 Jan 2011	63.26	0.00	0.00	4,929
14 Jan 2011	63.26	0.18	0.29	21,201
13 Jan 2011	63.08	0.00	0.00	10,514
12 Jan 2011	63.08	0.17	0.27	174,722
11 Jan 2011	62.91	0.96	1.55	41,424
10 Jan 2011	61.95	0.18	0.29	309,144
07 Jan 2011	61.77	0.20	0.32	69,446
06 Jan 2011	61.57	0.04	0.07	1,145,741
05 Jan 2011	61.53	0.00	0.00	3,468
04 Jan 2011	61.53	0.00	0.00	13,310
03 Jan 2011	61.53	0.00	0.00	6,924
31 Dec 2010	61.53	0.05	0.08	56,373
30 Dec 2010	61.48	0.00	0.00	31,627
29 Dec 2010	61.48	0.04	0.07	18,595
28 Dec 2010	61.44	-0.07	-0.11	23,065
24 Dec 2010	61.51	0.09	0.15	40,410
23 Dec 2010	61.42	0.06	0.10	112,182
22 Dec 2010	61.36	0.00	0.00	3,800
21 Dec 2010	61.36	0.00	0.00	1,090
20 Dec 2010	61.36	0.00	0.00	3,212
17 Dec 2010	61.36	0.00	0.00	101,000
16 Dec 2010	61.36	0.00	0.00	33,176
15 Dec 2010	61.36	-0.35	-0.57	56,048
14 Dec 2010	61.71	0.02	0.03	312,632
13 Dec 2010	61.69	0.00	0.00	1,360
10 Dec 2010	61.69	-0.03	-0.05	52,401
09 Dec 2010	61.72	-0.13	-0.21	45,440
08 Dec 2010	61.85	0.11	0.18	71,500
07 Dec 2010	61.74	0.00	0.00	90,821
06 Dec 2010	61.74	0.02	0.03	44,275
03 Dec 2010	61.72	0.03	0.05	556,077
02 Dec 2010	61.69	0.00	0.00	2,353
01 Dec 2010	61.69	0.00	0.00	100
30 Nov 2010	61.69	0.00	0.00	19,620
29 Nov 2010	61.69	0.04	0.06	126,459
26 Nov 2010	61.65	0.00	0.00	21,860
25 Nov 2010	61.65	-0.34	-0.55	64,590
24 Nov 2010	61.99	0.00	0.00	19,693
23 Nov 2010	61.99	0.05	0.08	100,000
22 Nov 2010	61.94	0.00	0.00	16,573
19 Nov 2010	61.94	-0.05	-0.08	353,114
18 Nov 2010	61.99	-0.05	-0.08	285,457
17 Nov 2010	62.04	0.00	0.00	6,354
16 Nov 2010	62.04	-1.08	-1.71	56,175
15 Nov 2010	63.12	0.00	0.00	12,459
12 Nov 2010	63.12	0.00	0.00	3,442
11 Nov 2010	63.12	0.00	0.00	7,000
10 Nov 2010	63.12	2.95	4.90	44,742
09 Nov 2010	60.17	0.00	0.00	14,125
08 Nov 2010	60.17	0.00	0.00	4,500
04 Nov 2010	60.17	0.00	0.00	7,300
03 Nov 2010	60.17	0.07	0.12	332,096
02 Nov 2010	60.10	-0.27	-0.45	195,514
01 Nov 2010	60.37	0.00	0.00	20,710
29 Oct 2010	60.37	0.27	0.45	176,498
28 Oct 2010	60.10	-0.14	-0.23	73,227
27 Oct 2010	60.24	0.00	0.00	11,254
26 Oct 2010	60.24	0.14	0.23	43,311
25 Oct 2010	60.10	0.00	0.00	9,848
22 Oct 2010	60.10	0.00	0.00	30,102
21 Oct 2010	60.10	0.00	0.00	85,292
20 Oct 2010	60.10	0.00	0.00	14,550
19 Oct 2010	60.10	-0.17	-0.28	136,312
18 Oct 2010	60.27	0.00	0.00	0
15 Oct 2010	60.27	0.00	0.00	11,372
14 Oct 2010	60.27	-0.04	-0.07	15,934
13 Oct 2010	60.31	0.04	0.07	36,797
12 Oct 2010	60.27	-0.10	-0.17	15,018
11 Oct 2010	60.37	-0.03	-0.05	15,200
08 Oct 2010	60.40	0.09	0.15	15,861
07 Oct 2010	60.31	0.00	0.00	8,790
06 Oct 2010	60.31	0.00	0.00	0
05 Oct 2010	60.31	-0.61	-1.00	21,038
04 Oct 2010	60.92	-0.05	-0.08	20,983
01 Oct 2010	60.97	0.00	0.00	24,233
30 Sep 2010	60.97	0.04	0.07	14,800
29 Sep 2010	60.93	0.00	0.00	10,000
28 Sep 2010	60.93	0.07	0.12	112,387
27 Sep 2010	60.86	0.00	0.00	30,750
23 Sep 2010	60.86	0.07	0.12	297,508
22 Sep 2010	60.79	0.00	0.00	10,747
21 Sep 2010	60.79	0.60	1.00	23,942
20 Sep 2010	60.19	0.07	0.12	78,469
17 Sep 2010	60.12	0.00	0.00	0
16 Sep 2010	60.12	-0.01	-0.02	73,568
15 Sep 2010	60.13	-0.16	-0.27	97,784
14 Sep 2010	60.29	-0.01	-0.02	13,250
13 Sep 2010	60.30	0.30	0.50	464,966
09 Sep 2010	60.00	-0.02	-0.03	32,058
08 Sep 2010	60.02	0.02	0.03	40,131
07 Sep 2010	60.00	-0.12	-0.20	4,265
06 Sep 2010	60.12	-0.01	-0.02	18,500
03 Sep 2010	60.13	0.30	0.50	347,000
02 Sep 2010	59.83	0.00	0.00	0
01 Sep 2010	59.83	0.04	0.07	15,310
30 Aug 2010	59.79	0.00	0.00	10,416
27 Aug 2010	59.79	0.00	0.00	106,040
26 Aug 2010	59.79	-0.18	-0.30	273,537
25 Aug 2010	59.97	0.17	0.28	12,000
24 Aug 2010	59.80	-0.14	-0.23	3,438,391
23 Aug 2010	59.94	0.09	0.15	104,009
20 Aug 2010	59.85	0.04	0.07	19,807
19 Aug 2010	59.81	0.00	0.00	142,680
18 Aug 2010	59.81	0.00	0.00	14,500
17 Aug 2010	59.81	0.00	0.00	34,659
16 Aug 2010	59.81	0.00	0.00	85,150
13 Aug 2010	59.81	0.00	0.00	194,275
12 Aug 2010	59.81	0.16	0.27	187,316
11 Aug 2010	59.65	0.00	0.00	41,820
10 Aug 2010	59.65	0.00	0.00	50,750
09 Aug 2010	59.65	0.00	0.00	4,504
06 Aug 2010	59.65	0.33	0.56	355,886
05 Aug 2010	59.32	0.15	0.25	47,616
04 Aug 2010	59.17	-0.06	-0.10	99,435
03 Aug 2010	59.23	0.00	0.00	0
30 Jul 2010	59.23	0.00	0.00	0
29 Jul 2010	59.23	0.00	0.00	0
28 Jul 2010	59.23	-0.10	-0.17	22,248
27 Jul 2010	59.33	-0.04	-0.07	28,632
26 Jul 2010	59.37	-0.04	-0.07	96,143
23 Jul 2010	59.41	0.18	0.30	51,895
22 Jul 2010	59.23	0.03	0.05	34,910
21 Jul 2010	59.20	0.02	0.03	8,652
20 Jul 2010	59.18	0.02	0.03	12,774
19 Jul 2010	59.16	0.02	0.03	42,842
16 Jul 2010	59.14	-0.16	-0.27	1,361,009
15 Jul 2010	59.30	0.00	0.00	78,455
14 Jul 2010	59.30	-0.61	-1.02	40,149
13 Jul 2010	59.91	0.00	0.00	6,575
12 Jul 2010	59.91	0.00	0.00	0
09 Jul 2010	59.91	-0.04	-0.07	10,214
08 Jul 2010	59.95	0.00	0.00	9,548
07 Jul 2010	59.95	0.00	0.00	2,922
06 Jul 2010	59.95	0.00	0.00	3,125
05 Jul 2010	59.95	-0.07	-0.12	31,250
02 Jul 2010	60.02	0.00	0.00	14,904
01 Jul 2010	60.02	0.00	0.00	32,711
30 Jun 2010	60.02	0.00	0.00	0
29 Jun 2010	60.02	0.00	0.00	36,559
28 Jun 2010	60.02	-0.76	-1.25	51,424
25 Jun 2010	60.78	0.04	0.07	9,810
24 Jun 2010	60.74	0.00	0.00	1,138
23 Jun 2010	60.74	-0.36	-0.59	25,357
22 Jun 2010	61.10	0.00	0.00	0
21 Jun 2010	61.10	0.00	0.00	2,260
18 Jun 2010	61.10	0.00	0.00	0
17 Jun 2010	61.10	-0.08	-0.13	174,564
16 Jun 2010	61.18	0.00	0.00	919
15 Jun 2010	61.18	-0.09	-0.15	112,750
14 Jun 2010	61.27	-0.02	-0.03	76,989
11 Jun 2010	61.29	-0.01	-0.02	10,847
10 Jun 2010	61.30	-0.06	-0.10	261,359
09 Jun 2010	61.36	0.00	0.00	262,316
08 Jun 2010	61.36	-0.05	-0.08	133,793
07 Jun 2010	61.41	1.62	2.71	1,682,069
04 Jun 2010	59.79	0.06	0.10	122,718
02 Jun 2010	59.73	-0.05	-0.08	58,100
01 Jun 2010	59.78	-0.54	-0.90	52,994
28 May 2010	60.32	-0.07	-0.12	30,426
27 May 2010	60.39	0.00	0.00	100
26 May 2010	60.39	0.00	0.00	3,500
25 May 2010	60.39	0.00	0.00	1,590
24 May 2010	60.39	0.07	0.12	75,263
21 May 2010	60.32	-0.03	-0.05	59,798
20 May 2010	60.35	-0.05	-0.08	493,873
19 May 2010	60.40	0.00	0.00	11,794
18 May 2010	60.40	-0.02	-0.03	603,378
17 May 2010	60.42	-0.03	-0.05	12,996
14 May 2010	60.45	0.98	1.65	95,458
13 May 2010	59.47	0.00	0.00	2,000
12 May 2010	59.47	0.00	0.00	11,318
11 May 2010	59.47	0.00	0.00	15,064
10 May 2010	59.47	0.00	0.00	7,220
07 May 2010	59.47	-0.37	-0.62	186,447
06 May 2010	59.84	0.00	0.00	206,974
05 May 2010	59.84	0.00	0.00	133,518
04 May 2010	59.84	0.21	0.35	212,500
03 May 2010	59.63	-0.21	-0.35	2,972,740
30 Apr 2010	59.84	0.06	0.10	1,555,813
29 Apr 2010	59.78	0.50	0.84	41,800
28 Apr 2010	59.28	0.05	0.08	38,180
27 Apr 2010	59.23	-0.13	-0.22	494,287
26 Apr 2010	59.36	-0.15	-0.25	13,644
23 Apr 2010	59.51	0.01	0.02	1,516,059
22 Apr 2010	59.50	0.00	0.00	35,706
21 Apr 2010	59.50	0.93	1.59	160,013
20 Apr 2010	58.57	0.01	0.02	334,032
19 Apr 2010	58.56	-0.62	-1.05	49,038
16 Apr 2010	59.18	-0.11	-0.19	27,486
15 Apr 2010	59.29	0.07	0.12	8,916
14 Apr 2010	59.22	0.62	1.06	83,073
13 Apr 2010	58.60	0.00	0.00	9,985
12 Apr 2010	58.60	0.00	0.00	11,222
09 Apr 2010	58.60	-0.21	-0.36	26,095
08 Apr 2010	58.81	0.21	0.36	34,421
07 Apr 2010	58.60	0.00	0.00	3,450
06 Apr 2010	58.60	0.00	0.00	130,309
01 Apr 2010	58.60	0.00	0.00	37,641
31 Mar 2010	58.60	0.00	0.00	56,355
29 Mar 2010	58.60	0.00	0.00	83,570
26 Mar 2010	58.60	0.00	0.00	28,290
25 Mar 2010	58.60	0.00	0.00	66,885
24 Mar 2010	58.60	-0.07	-0.12	93,812
23 Mar 2010	58.67	2.72	4.86	129,887
22 Mar 2010	55.95	-0.06	-0.11	196,305
19 Mar 2010	56.01	-0.01	-0.02	98,275
18 Mar 2010	56.02	0.08	0.14	23,577
17 Mar 2010	55.94	0.00	0.00	127,176
16 Mar 2010	55.94	0.20	0.36	89,330
15 Mar 2010	55.74	0.21	0.38	1,897,579
12 Mar 2010	55.53	0.31	0.56	1,855,493
11 Mar 2010	55.22	0.00	0.00	132,573
10 Mar 2010	55.22	0.29	0.53	324,578
09 Mar 2010	54.93	0.20	0.37	20,155
08 Mar 2010	54.73	0.24	0.44	34,576
05 Mar 2010	54.49	0.00	0.00	24,364
04 Mar 2010	54.49	0.04	0.07	174,262
03 Mar 2010	54.45	0.00	0.00	358,189
02 Mar 2010	54.45	0.01	0.02	12,516
01 Mar 2010	54.44	0.06	0.11	48,592
26 Feb 2010	54.38	0.21	0.39	120,719
25 Feb 2010	54.17	0.06	0.11	81,397
24 Feb 2010	54.11	-0.07	-0.13	246,055
23 Feb 2010	54.18	0.00	0.00	4,263
22 Feb 2010	54.18	0.12	0.22	37,415
19 Feb 2010	54.06	-0.12	-0.22	1,002,985
18 Feb 2010	54.18	0.06	0.11	11,722
17 Feb 2010	54.12	0.01	0.02	61,383
12 Feb 2010	54.11	0.29	0.54	26,598
11 Feb 2010	53.82	-0.01	-0.02	85,645
10 Feb 2010	53.83	-0.04	-0.07	81,657
09 Feb 2010	53.87	-0.14	-0.26	16,359
08 Feb 2010	54.01	-0.16	-0.30	106,559
05 Feb 2010	54.17	1.31	2.48	134,205
04 Feb 2010	52.86	-0.01	-0.02	40,360
03 Feb 2010	52.87	-0.03	-0.06	174,189
02 Feb 2010	52.90	0.44	0.84	224,309
01 Feb 2010	52.46	0.00	0.00	6,247
29 Jan 2010	52.46	0.00	0.00	129,673
28 Jan 2010	52.46	0.00	0.00	59,165
27 Jan 2010	52.46	0.00	0.00	10,112
26 Jan 2010	52.46	-0.13	-0.25	2,436,594
25 Jan 2010	52.59	-0.35	-0.66	29,404
22 Jan 2010	52.94	0.00	0.00	1,121,008
21 Jan 2010	52.94	-0.18	-0.34	121,586
20 Jan 2010	53.12	-0.33	-0.62	578,737
19 Jan 2010	53.45	-0.04	-0.07	81,934
18 Jan 2010	53.49	0.00	0.00	76,635
15 Jan 2010	53.49	0.00	0.00	17,136
14 Jan 2010	53.49	0.00	0.00	81,222
13 Jan 2010	53.49	-0.20	-0.37	172,482
12 Jan 2010	53.69	-0.03	-0.06	539,607
11 Jan 2010	53.72	-0.18	-0.33	73,228
08 Jan 2010	53.90	0.42	0.79	189,607
07 Jan 2010	53.48	-0.46	-0.85	172,435
06 Jan 2010	53.94	0.00	0.00	53,302
05 Jan 2010	53.94	0.00	0.00	109,744
04 Jan 2010	53.94	0.00	0.00	102,052
31 Dec 2009	53.94	0.00	0.00	210,900
30 Dec 2009	53.94	-1.49	-2.69	493,421
29 Dec 2009	55.43	0.12	0.22	172,689
28 Dec 2009	55.31	0.00	0.00	10,000
24 Dec 2009	55.31	-0.54	-0.97	634,972
23 Dec 2009	55.85	0.04	0.07	10,908
22 Dec 2009	55.81	0.00	0.00	5,348
21 Dec 2009	55.81	0.20	0.36	10,500
18 Dec 2009	55.61	0.00	0.00	143,227
17 Dec 2009	55.61	0.06	0.11	47,742
16 Dec 2009	55.55	0.11	0.20	33,391
15 Dec 2009	55.44	-1.49	-2.62	5,915
14 Dec 2009	56.93	0.00	0.00	26,065
11 Dec 2009	56.93	0.12	0.21	21,167
10 Dec 2009	56.81	0.00	0.00	67,620
09 Dec 2009	56.81	0.29	0.51	333,107
08 Dec 2009	56.52	-0.01	-0.02	34,260
07 Dec 2009	56.53	-0.30	-0.53	28,780
04 Dec 2009	56.83	0.00	0.00	3,000
03 Dec 2009	56.83	-0.90	-1.56	48,182
02 Dec 2009	57.73	0.01	0.02	19,500
01 Dec 2009	57.72	0.00	0.00	18,410
30 Nov 2009	57.72	0.33	0.58	36,342
27 Nov 2009	57.39	-0.63	-1.09	733,414
26 Nov 2009	58.02	0.00	0.00	3,312
25 Nov 2009	58.02	-0.03	-0.05	43,217
24 Nov 2009	58.05	-0.23	-0.39	294,206
23 Nov 2009	58.28	0.49	0.85	202,509
20 Nov 2009	57.79	0.39	0.68	428,357
19 Nov 2009	57.40	0.61	1.07	99,080
18 Nov 2009	56.79	0.00	0.00	20,123
17 Nov 2009	56.79	-0.08	-0.14	137,055
16 Nov 2009	56.87	0.00	0.00	78,555
13 Nov 2009	56.87	0.00	0.00	209,299
12 Nov 2009	56.87	0.00	0.00	11,839
11 Nov 2009	56.87	-0.33	-0.58	33,748
10 Nov 2009	57.20	-0.11	-0.19	50,273
09 Nov 2009	57.31	0.00	0.00	8,531
06 Nov 2009	57.31	-0.07	-0.12	96,632
05 Nov 2009	57.38	0.01	0.02	25,198
04 Nov 2009	57.37	0.00	0.00	8,840
03 Nov 2009	57.37	0.00	0.00	16,913
02 Nov 2009	57.37	-0.14	-0.24	12,037
30 Oct 2009	57.51	0.45	0.79	148,389
29 Oct 2009	57.06	0.06	0.11	36,300
28 Oct 2009	57.00	0.10	0.18	20,895
27 Oct 2009	56.90	0.00	0.00	176,934
26 Oct 2009	56.90	0.00	0.00	69,845
23 Oct 2009	56.90	0.06	0.11	98,143
22 Oct 2009	56.84	0.00	0.00	68,889
21 Oct 2009	56.84	-0.10	-0.18	121,996
20 Oct 2009	56.94	0.00	0.00	20,667
19 Oct 2009	56.94	0.12	0.21	114,139
16 Oct 2009	56.82	-0.32	-0.56	202,022
15 Oct 2009	57.14	-1.19	-2.04	33,915
14 Oct 2009	58.33	0.10	0.17	65,581
13 Oct 2009	58.23	0.15	0.26	117,264
12 Oct 2009	58.08	-0.07	-0.12	105,346
09 Oct 2009	58.15	0.00	0.00	13,312
08 Oct 2009	58.15	0.00	0.00	390
07 Oct 2009	58.15	0.19	0.33	30,205
06 Oct 2009	57.96	0.00	0.00	3,050
05 Oct 2009	57.96	0.00	0.00	918
02 Oct 2009	57.96	0.00	0.00	8,967
01 Oct 2009	57.96	-0.43	-0.74	113,371
30 Sep 2009	58.39	0.00	0.00	0
29 Sep 2009	58.39	-0.53	-0.90	21,260
28 Sep 2009	58.92	0.24	0.41	501,432
25 Sep 2009	58.68	-0.11	-0.19	365,702
23 Sep 2009	58.79	-0.19	-0.32	141,476
22 Sep 2009	58.98	0.06	0.10	40,437
18 Sep 2009	58.92	0.02	0.03	126,450
17 Sep 2009	58.90	-0.27	-0.46	262,174
16 Sep 2009	59.17	0.54	0.92	86,053
15 Sep 2009	58.63	0.00	0.00	2,405
14 Sep 2009	58.63	0.01	0.02	14,342
11 Sep 2009	58.62	-0.19	-0.32	362,033
10 Sep 2009	58.81	-0.40	-0.68	164,157
09 Sep 2009	59.21	-0.10	-0.17	154,722
08 Sep 2009	59.31	0.60	1.02	145,859
07 Sep 2009	58.71	-0.14	-0.24	50,300
04 Sep 2009	58.85	0.19	0.32	463,035
03 Sep 2009	58.66	0.13	0.22	105,460
02 Sep 2009	58.53	-0.27	-0.46	9,000
01 Sep 2009	58.80	0.14	0.24	120,239
28 Aug 2009	58.66	-0.13	-0.22	211,569
27 Aug 2009	58.79	0.00	0.00	186,034
26 Aug 2009	58.79	0.00	0.00	8,162
25 Aug 2009	58.79	-0.25	-0.42	105,000
24 Aug 2009	59.04	0.00	0.00	7,500
21 Aug 2009	59.04	0.00	0.00	45,345
20 Aug 2009	59.04	0.00	0.00	77,363
19 Aug 2009	59.04	-0.05	-0.08	281,701
18 Aug 2009	59.09	-0.25	-0.42	223,101
17 Aug 2009	59.34	0.19	0.32	205,704
14 Aug 2009	59.15	0.44	0.75	433,821
13 Aug 2009	58.71	-0.01	-0.02	86,400
12 Aug 2009	58.72	0.47	0.81	82,134
11 Aug 2009	58.25	0.03	0.05	178,590
10 Aug 2009	58.22	-0.15	-0.26	114,894
07 Aug 2009	58.37	0.07	0.12	85,610
06 Aug 2009	58.30	0.00	0.00	24,166
05 Aug 2009	58.30	-0.32	-0.55	3,096,054
04 Aug 2009	58.62	-0.16	-0.27	699,505
03 Aug 2009	58.78	0.07	0.12	10,200
31 Jul 2009	58.71	-0.01	-0.02	1,452,218
30 Jul 2009	58.72	-0.02	-0.03	251,081
29 Jul 2009	58.74	0.09	0.15	242,201
28 Jul 2009	58.65	0.00	0.00	40,019
27 Jul 2009	58.65	0.00	0.00	292,134
24 Jul 2009	58.65	0.02	0.03	72,047
23 Jul 2009	58.63	0.12	0.21	24,692
22 Jul 2009	58.51	-0.04	-0.07	47,055
21 Jul 2009	58.55	0.03	0.05	21,597
20 Jul 2009	58.52	-0.05	-0.09	41,018
17 Jul 2009	58.57	-0.12	-0.20	142,513
16 Jul 2009	58.69	-0.12	-0.20	57,643
15 Jul 2009	58.81	-0.40	-0.68	36,865
14 Jul 2009	59.21	-0.32	-0.54	17,197
13 Jul 2009	59.53	0.05	0.08	13,250
10 Jul 2009	59.48	-0.16	-0.27	27,566
09 Jul 2009	59.64	0.00	0.00	2,727
08 Jul 2009	59.64	-0.06	-0.10	17,278
07 Jul 2009	59.70	0.08	0.13	29,609
06 Jul 2009	59.62	0.00	0.00	3,485
03 Jul 2009	59.62	0.00	0.00	26,122
02 Jul 2009	59.62	0.32	0.54	76,326
01 Jul 2009	59.30	0.00	0.00	295,749
30 Jun 2009	59.30	0.08	0.14	34,617
29 Jun 2009	59.22	-0.06	-0.10	69,859
26 Jun 2009	59.28	0.00	0.00	3,439
25 Jun 2009	59.28	-0.04	-0.06	115,327
24 Jun 2009	59.32	0.00	0.00	31,369
23 Jun 2009	59.32	0.00	0.00	10,626
22 Jun 2009	59.32	0.00	0.00	33,185
18 Jun 2009	59.32	0.00	0.00	410,971
17 Jun 2009	59.32	0.00	0.00	29,950
16 Jun 2009	59.32	-0.14	-0.23	56,527
15 Jun 2009	59.46	0.00	0.00	51,766
12 Jun 2009	59.46	-0.15	-0.25	66,184
10 Jun 2009	59.61	-0.15	-0.25	36,175
09 Jun 2009	59.76	0.05	0.09	102,133
08 Jun 2009	59.71	-0.01	-0.01	84,129
05 Jun 2009	59.72	-0.28	-0.46	60,456
04 Jun 2009	59.99	0.01	0.02	79,483
03 Jun 2009	59.98	-0.26	-0.42	198,670
02 Jun 2009	60.23	0.00	0.00	16,120
01 Jun 2009	60.23	-1.87	-3.01	75,773
29 May 2009	62.10	-0.05	-0.08	54,543
28 May 2009	62.16	0.14	0.23	10,000
27 May 2009	62.01	0.00	0.00	4,100
26 May 2009	62.01	0.26	0.41	16,745
25 May 2009	61.76	0.00	0.00	0
22 May 2009	61.76	0.00	0.00	50,239
21 May 2009	61.76	-1.89	-2.98	127,555
20 May 2009	63.65	0.06	0.09	52,870
19 May 2009	63.59	-0.14	-0.23	22,197
18 May 2009	63.73	0.18	0.28	66,435
15 May 2009	63.56	0.00	0.00	12,350
14 May 2009	63.56	0.51	0.81	23,612
13 May 2009	63.05	0.00	0.00	454
12 May 2009	63.05	0.00	0.00	8,685
11 May 2009	63.05	-0.01	-0.02	26,534
08 May 2009	63.06	0.00	0.00	13,325
07 May 2009	63.06	0.04	0.06	43,378
06 May 2009	63.03	0.00	0.00	11,066
05 May 2009	63.03	0.02	0.03	8,603
04 May 2009	63.00	0.01	0.01	10,500
01 May 2009	63.00	0.00	0.00	1,000
30 Apr 2009	63.00	-0.01	-0.01	286,149
29 Apr 2009	63.01	-0.41	-0.64	64,785
28 Apr 2009	63.42	-0.19	-0.30	16,029
27 Apr 2009	63.60	0.00	0.00	10,200
24 Apr 2009	63.60	0.00	0.00	12,561
23 Apr 2009	63.60	0.00	0.00	15,857
22 Apr 2009	63.60	0.00	0.00	6,376
21 Apr 2009	63.60	0.00	0.00	34,383
20 Apr 2009	63.60	0.00	0.00	746
16 Apr 2009	63.60	-0.01	-0.01	45,174
15 Apr 2009	63.61	0.00	0.00	1,060
14 Apr 2009	63.61	-0.14	-0.22	23,616
09 Apr 2009	63.75	0.00	0.00	611
08 Apr 2009	63.75	0.00	0.00	8,397
07 Apr 2009	63.75	0.06	0.09	116,414
06 Apr 2009	63.69	-0.26	-0.40	10,359
03 Apr 2009	63.95	0.00	0.00	11,530
02 Apr 2009	63.95	0.00	0.00	3,200
01 Apr 2009	63.95	-0.58	-0.89	42,394
31 Mar 2009	64.52	0.00	0.00	832
27 Mar 2009	64.52	0.00	0.00	2,397
26 Mar 2009	64.52	0.00	0.00	17,206
25 Mar 2009	64.52	0.00	0.00	54,723
24 Mar 2009	64.52	0.00	0.00	119,792
23 Mar 2009	64.52	-0.78	-1.20	29,597
20 Mar 2009	65.30	-0.04	-0.06	68,600
19 Mar 2009	65.35	0.01	0.01	52,128
18 Mar 2009	65.34	0.01	0.01	11,977
17 Mar 2009	65.33	0.06	0.10	26,128
16 Mar 2009	65.27	0.51	0.79	5,250
13 Mar 2009	64.76	0.00	0.00	6,780
12 Mar 2009	64.76	-0.04	-0.06	12,142
11 Mar 2009	64.79	0.00	0.00	1,313
10 Mar 2009	64.79	-0.64	-0.98	99,279
09 Mar 2009	65.43	-0.28	-0.43	144,203
06 Mar 2009	65.72	-0.86	-1.30	92,900
05 Mar 2009	66.58	0.00	0.00	250
04 Mar 2009	66.58	0.79	1.20	22,619
03 Mar 2009	65.79	0.00	0.00	500
02 Mar 2009	65.79	0.00	0.00	0
27 Feb 2009	65.79	0.00	0.00	6,248
26 Feb 2009	65.79	0.00	0.00	63,052
25 Feb 2009	65.79	0.00	0.00	2,214
20 Feb 2009	65.79	-0.32	-0.48	26,291
19 Feb 2009	66.11	0.00	0.00	68,042
18 Feb 2009	66.11	-0.18	-0.27	142,155
17 Feb 2009	66.29	0.42	0.64	32,402
16 Feb 2009	65.87	0.00	0.00	110,836
13 Feb 2009	65.87	-1.00	-1.49	4,596,862
12 Feb 2009	66.87	0.33	0.49	133,938
11 Feb 2009	66.54	0.05	0.08	14,890
10 Feb 2009	66.49	-0.72	-1.08	302,674
09 Feb 2009	67.21	0.00	0.00	22,000
06 Feb 2009	67.21	0.00	0.00	0
05 Feb 2009	67.21	-0.36	-0.54	107,954
04 Feb 2009	67.58	-0.19	-0.28	25,905
03 Feb 2009	67.77	-0.25	-0.37	15,681
02 Feb 2009	68.02	-0.11	-0.16	10,753
30 Jan 2009	68.13	-0.49	-0.71	148,323
29 Jan 2009	68.62	-0.29	-0.42	45,440
28 Jan 2009	68.91	-0.04	-0.06	31,909
27 Jan 2009	68.94	-0.66	-0.94	80,187
26 Jan 2009	69.60	0.44	0.63	89,176
23 Jan 2009	69.16	0.64	0.93	157,943
22 Jan 2009	68.52	0.00	0.00	1,981
21 Jan 2009	68.52	0.74	1.10	121,600
20 Jan 2009	67.78	0.51	0.76	18,394
19 Jan 2009	67.27	-0.01	-0.01	12,285
16 Jan 2009	67.28	0.00	0.00	108,605
15 Jan 2009	67.28	0.00	0.00	271,825
14 Jan 2009	67.28	0.00	0.00	90,276
13 Jan 2009	67.28	0.91	1.37	38,115
12 Jan 2009	66.36	-0.07	-0.11	87,790
09 Jan 2009	66.44	0.49	0.74	22,200
08 Jan 2009	65.95	0.13	0.20	76,143
07 Jan 2009	65.82	0.11	0.17	46,801
06 Jan 2009	65.71	0.00	0.00	3,179
05 Jan 2009	65.71	0.00	0.00	514
02 Jan 2009	65.71	0.00	0.00	2,700
31 Dec 2008	65.71	0.25	0.39	40,110
30 Dec 2008	65.46	0.28	0.43	13,087
29 Dec 2008	65.18	0.00	0.00	1,960
24 Dec 2008	65.18	0.00	0.00	95,604
23 Dec 2008	65.18	0.10	0.16	114,334
22 Dec 2008	65.08	-0.24	-0.37	174,493
19 Dec 2008	65.32	-0.32	-0.49	134,000
18 Dec 2008	65.64	-0.61	-0.93	232,127
17 Dec 2008	66.25	-0.44	-0.66	220,881
16 Dec 2008	66.69	0.00	0.00	121,984
15 Dec 2008	66.69	0.00	0.00	6,981
12 Dec 2008	66.69	-0.39	-0.59	646,525
11 Dec 2008	67.09	-0.19	-0.28	594,012
10 Dec 2008	67.28	-0.18	-0.27	93,239
09 Dec 2008	67.46	-0.30	-0.44	60,502
08 Dec 2008	67.76	0.00	0.00	117,067
05 Dec 2008	67.76	-0.66	-0.96	2,131,933
04 Dec 2008	68.42	-0.06	-0.09	250,260
03 Dec 2008	68.48	-0.89	-1.29	124,812
02 Dec 2008	69.37	-0.11	-0.16	17,884
01 Dec 2008	69.48	0.00	0.00	11,082
28 Nov 2008	69.48	-0.58	-0.82	20,858
27 Nov 2008	70.06	-0.29	-0.41	8,843
26 Nov 2008	70.34	-0.78	-1.10	101,046
25 Nov 2008	71.12	-1.16	-1.61	98,915
24 Nov 2008	72.29	0.00	0.00	8,257
21 Nov 2008	72.29	-0.36	-0.50	1,021,937
20 Nov 2008	72.65	0.00	0.00	6,116
19 Nov 2008	72.65	-0.13	-0.18	25,218
18 Nov 2008	72.78	-0.36	-0.49	87,451
17 Nov 2008	73.14	0.00	0.00	120,467
14 Nov 2008	73.14	-0.04	-0.05	49,748
13 Nov 2008	73.17	0.00	0.00	5,184
12 Nov 2008	73.17	0.00	0.00	64,976
11 Nov 2008	73.17	-0.09	-0.13	125,742
10 Nov 2008	73.27	-0.03	-0.04	48,417
07 Nov 2008	73.30	0.01	0.01	282,302
06 Nov 2008	73.29	0.24	0.33	825,094
05 Nov 2008	73.05	-0.28	-0.38	82,669
04 Nov 2008	73.33	-0.06	-0.09	59,070
03 Nov 2008	73.39	-0.61	-0.83	211,093
31 Oct 2008	74.01	0.12	0.17	165,359
30 Oct 2008	73.88	-0.57	-0.76	332,448
29 Oct 2008	74.45	-0.08	-0.10	676,156
27 Oct 2008	74.52	-0.10	-0.14	130,175
24 Oct 2008	74.62	-0.04	-0.06	303,189
23 Oct 2008	74.67	0.47	0.64	535,055
22 Oct 2008	74.19	-0.77	-1.03	85,080
21 Oct 2008	74.97	-2.95	-3.79	381,415
20 Oct 2008	77.92	-0.65	-0.83	423,586
17 Oct 2008	78.57	-0.19	-0.24	1,310,090
16 Oct 2008	78.76	-1.26	-1.58	864,993
15 Oct 2008	80.03	-0.28	-0.35	27,302
14 Oct 2008	80.31	-0.30	-0.37	267,144
13 Oct 2008	80.61	-0.65	-0.80	143,271
10 Oct 2008	81.26	-1.15	-1.40	62,168
09 Oct 2008	82.41	-0.23	-0.28	145,832
08 Oct 2008	82.64	-0.58	-0.70	42,020
07 Oct 2008	83.23	0.00	0.00	0
06 Oct 2008	83.23	-1.24	-1.47	32,904
03 Oct 2008	84.47	-0.27	-0.32	58,935
02 Oct 2008	84.74	-0.10	-0.12	12,473
30 Sep 2008	84.84	-0.50	-0.59	20,346
29 Sep 2008	85.34	-0.27	-0.32	41,242
26 Sep 2008	85.62	-2.27	-2.58	91,589
25 Sep 2008	87.89	-0.26	-0.30	124,085
23 Sep 2008	88.15	0.00	0.00	41,664
22 Sep 2008	88.15	-0.68	-0.76	102,000
19 Sep 2008	88.83	0.00	0.00	19,755
18 Sep 2008	88.83	-0.18	-0.20	470,148
17 Sep 2008	89.00	-0.36	-0.40	84,307
16 Sep 2008	89.36	-0.15	-0.17	185,923
15 Sep 2008	89.52	-0.52	-0.58	59,724
12 Sep 2008	90.04	-0.47	-0.52	184,000
11 Sep 2008	90.51	-0.25	-0.28	288,356
10 Sep 2008	90.76	0.00	0.00	76,084
09 Sep 2008	90.76	-1.75	-1.89	435,903
08 Sep 2008	92.51	-0.46	-0.50	258,968
05 Sep 2008	92.97	-0.13	-0.14	16,505
04 Sep 2008	93.10	-0.14	-0.14	2,204
03 Sep 2008	93.24	0.01	0.01	57,063
02 Sep 2008	93.23	-0.18	-0.20	193,491
29 Aug 2008	93.42	0.00	0.00	82,439
28 Aug 2008	93.42	0.71	0.77	95,640
27 Aug 2008	92.70	0.07	0.07	10,452
26 Aug 2008	92.64	0.42	0.45	381,309
25 Aug 2008	92.22	0.03	0.03	89,093
22 Aug 2008	92.20	-0.04	-0.05	78,679
21 Aug 2008	92.24	-0.19	-0.21	35,479
20 Aug 2008	92.43	-0.10	-0.10	12,054
19 Aug 2008	92.53	0.00	0.00	16,301
18 Aug 2008	92.53	-0.95	-1.02	372,101
15 Aug 2008	93.48	-0.27	-0.29	573,018
14 Aug 2008	93.75	-0.06	-0.06	161,421
13 Aug 2008	93.81	-0.21	-0.23	87,630
12 Aug 2008	94.02	-0.16	-0.17	123,573
11 Aug 2008	94.18	-0.01	-0.01	140,430
08 Aug 2008	94.19	-0.19	-0.21	313,608
07 Aug 2008	94.38	-0.36	-0.38	31,727
06 Aug 2008	94.74	-0.72	-0.76	41,132
05 Aug 2008	95.46	-0.18	-0.19	46,269
04 Aug 2008	95.64	-0.07	-0.08	7,366
01 Aug 2008	95.71	0.00	0.00	0
31 Jul 2008	95.71	-0.10	-0.10	29,785
30 Jul 2008	95.81	-0.08	-0.09	54,951
29 Jul 2008	95.89	-0.43	-0.45	32,099
28 Jul 2008	96.32	0.24	0.25	58,302
25 Jul 2008	96.08	0.01	0.01	52,375
24 Jul 2008	96.07	-0.31	-0.32	88,099
23 Jul 2008	96.39	0.07	0.07	172,306
22 Jul 2008	96.32	-0.02	-0.02	722,521
21 Jul 2008	96.34	0.00	0.00	330,306
18 Jul 2008	96.34	0.00	0.00	229,315
17 Jul 2008	96.34	0.07	0.07	573,009
16 Jul 2008	96.27	-0.22	-0.22	383,416
15 Jul 2008	96.49	0.48	0.50	267,817
14 Jul 2008	96.01	-0.07	-0.08	258,231
11 Jul 2008	96.08	-0.31	-0.32	106,933
10 Jul 2008	96.39	0.01	0.01	128,439
09 Jul 2008	96.38	-0.31	-0.32	173,446
08 Jul 2008	96.69	-0.88	-0.90	354,266
07 Jul 2008	97.57	-0.03	-0.03	36,246
04 Jul 2008	97.60	0.06	0.06	39,825
03 Jul 2008	97.54	-0.10	-0.10	14,169
02 Jul 2008	97.64	-0.04	-0.04	380,400
01 Jul 2008	97.68	-0.55	-0.56	1,338,069
30 Jun 2008	98.23	0.20	0.20	417,329
27 Jun 2008	98.03	-0.16	-0.16	115,449
26 Jun 2008	98.19	-0.26	-0.27	84,682
25 Jun 2008	98.45	0.18	0.19	1,386,798
24 Jun 2008	98.27	1.11	1.15	329,628
23 Jun 2008	97.16	0.06	0.06	193,459
20 Jun 2008	97.10	0.82	0.85	657,850
19 Jun 2008	96.28	0.00	0.00	0
18 Jun 2008	96.28	0.25	0.26	471,378
17 Jun 2008	96.03	0.01	0.01	87,445
16 Jun 2008	96.02	0.38	0.39	224,478
13 Jun 2008	95.64	0.12	0.12	615,674
12 Jun 2008	95.52	0.52	0.55	218,918
11 Jun 2008	95.00	-0.42	-0.44	83,569
10 Jun 2008	95.42	-0.61	-0.64	151,719
09 Jun 2008	96.03	-0.07	-0.08	726,489
06 Jun 2008	96.11	-0.70	-0.72	115,426
05 Jun 2008	96.81	-2.78	-2.80	355,102
04 Jun 2008	99.59	0.07	0.07	22,302
03 Jun 2008	99.52	-0.48	-0.48	63,048
02 Jun 2008	100.00	0.00	0.00	33,215
31 May 2008	100.00	0.00	0.00	0

Composition

Security	Close Price	Price Change ($)	Price Change (%)	Volume Traded
FCI	7.04	-0.01	-0.14	1564
GKC	3.80	0	0	0
JMMBGL	1.95	0.01	0.52	88702
SFC	10.90	0	0	0
NCBFG	8.50	0.11	1.31	224

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Symbol	Open	Close	Change	Volume
MASSY	$59.00	$60.00	1.00	530
NFM	$2.45	$2.60	0.15	10,000
NCBFG	$8.39	$8.50	0.11	224
RFHL	$136.75	$136.82	0.07	2,200
JMMBGL	$1.94	$1.95	0.01	88,702
GHL	$20.53	$20.54	0.01	67,563
NEL	$3.15	$3.16	0.01	10,000
UCL	$16.70	$16.70	0.00	545
AGL	$23.90	$23.90	0.00	40
OCM	$4.85	$4.85	0.00	3,000
PLD	$3.15	$3.15	0.00	25
GML	$3.25	$3.25	0.00	65
FCI	$7.05	$7.04	-0.01	1,564
FIRST	$43.99	$43.86	-0.13	4,827
WCO	$35.35	$35.22	-0.13	20,333
SBTT	$57.88	$57.50	-0.38	1,276

Market Status:

Indices

Index Details

Trade Information

Equities

Bonds

Mutual Funds

USD

Market Data

Online Trading

Subscribe

E-Statements

Reports & Summaries

Online Trading

Subscribe

E-Statements

Reports & Summaries

Contact Info

Recent TTSE News

Change in Leadership: Appointment of Acting CEO

Press Release – The Trinidad and Tobago Stock Exchange Launches Online Trading in T&T

TTSE Notice to Stakeholders

Chairman’s Welcome Message

© The Trinidad and Tobago Stock Exchange Limited 2020.

Main Menu

Summary Activity

Equities

Summary Activity

Bonds

Summary Activity

Mutual Funds

Summary Activity

USD

E-Statements

Online Trading