Securities

Security:

SAGICOR FINANCIAL CORPORATION LIMITED

Symbol:

SFC

Sector:

NON-BANKING FINANCE

Status:

SUSPENDED

Financial Year End:

December 31

Website:

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 17 Aug 2026

Opening Price	Closing Price	Change	Change%
$0.00	$0.00	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$0.00	$0.00	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$0.00	$0.00
WTD	MTD	QTD	YTD
0.00%	0.00%	0.00%	0.00%
Issued Share Capital	Market Capitalization
0	$ 0.00

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	16 Oct 2019	18 Oct 2019	15 Nov 2019	USD	$0.025
Final	16 Apr 2019	18 Apr 2019	17 May 2019	USD	$0.025
Interim	15 Oct 2018	17 Oct 2018	15 Nov 2018	USD	$0.025
Final	13 Apr 2018	17 Apr 2018	15 May 2018	USD	$0.025
Interim	16 Oct 2017	18 Oct 2017	15 Nov 2017	USD	$0.025
Final	11 Apr 2017	13 Apr 2017	15 May 2017	USD	$0.025
Interim	14 Oct 2016	18 Oct 2016	15 Nov 2016	USD	$0.025
Final	13 Apr 2016	15 Apr 2016	17 May 2016	USD	$0.02
Interim	16 Oct 2015	20 Oct 2015	16 Nov 2015	USD	$0.02
Final	13 Apr 2015	15 Apr 2015	15 May 2015	USD	$0.02
Interim	20 Oct 2014	22 Oct 2014	15 Nov 2014	USD	$0.02
Final	11 Apr 2014	15 Apr 2014	15 May 2014	USD	$0.02
Interim	11 Oct 2013	15 Oct 2013	15 Nov 2013	USD	$0.02
Final	11 Apr 2013	15 Apr 2013	15 May 2013	USD	$0.02
Interim	18 Oct 2012	22 Oct 2012	15 Nov 2012	USD	$0.02
Final	12 Apr 2012	16 Apr 2012	15 May 2012	USD	$0.02
Interim	13 Oct 2011	17 Oct 2011	15 Nov 2011	USD	$0.02
Final	18 Apr 2011	20 Apr 2011	16 May 2011	USD	$0.02
Interim	13 Sep 2010	15 Sep 2010	15 Oct 2010	USD	$0.02
Final	19 Apr 2010	21 Apr 2010	21 May 2010	USD	$0.02
Interim	11 Sep 2009	15 Sep 2009	15 Oct 2009	USD	$0.02
Final	08 Apr 2009	14 Apr 2009	15 May 2009	USD	$0.02
Interim	11 Sep 2008	15 Sep 2008	15 Oct 2008	USD	$0.03
Final	23 Apr 2008	25 Apr 2008	16 May 2008	USD	$0.08

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
19 Apr 2021	10.90	10.90	0.00	0.00	0
16 Apr 2021	10.90	10.90	0.00	0.00	0
15 Apr 2021	10.90	10.90	0.00	0.00	0
14 Apr 2021	10.90	10.90	0.00	0.00	0
13 Apr 2021	10.90	10.90	0.00	0.00	0
12 Apr 2021	10.90	10.90	0.00	0.00	0
09 Apr 2021	10.90	10.90	0.00	0.00	0
08 Apr 2021	10.90	10.90	0.00	0.00	0
07 Apr 2021	10.90	10.90	0.00	0.00	0
06 Apr 2021	10.90	10.90	0.00	0.00	0
01 Apr 2021	10.90	10.90	0.00	0.00	0
31 Mar 2021	10.90	10.90	0.00	0.00	0
29 Mar 2021	10.90	10.90	0.00	0.00	0
26 Mar 2021	10.90	10.90	0.00	0.00	0
25 Mar 2021	10.90	10.90	0.00	0.00	0
24 Mar 2021	10.90	10.90	0.00	0.00	0
23 Mar 2021	10.90	10.90	0.00	0.00	0
22 Mar 2021	10.90	10.90	0.00	0.00	0
19 Mar 2021	10.90	10.90	0.00	0.00	0
18 Mar 2021	10.90	10.90	0.00	0.00	0
17 Mar 2021	10.90	10.90	0.00	0.00	0
16 Mar 2021	10.90	10.90	0.00	0.00	0
15 Mar 2021	10.90	10.90	0.00	0.00	0
12 Mar 2021	10.90	10.90	0.00	0.00	0
11 Mar 2021	10.90	10.90	0.00	0.00	0
10 Mar 2021	10.90	10.90	0.00	0.00	0
09 Mar 2021	10.90	10.90	0.00	0.00	0
08 Mar 2021	10.90	10.90	0.00	0.00	0
05 Mar 2021	10.90	10.90	0.00	0.00	0
04 Mar 2021	10.90	10.90	0.00	0.00	0
03 Mar 2021	10.90	10.90	0.00	0.00	0
02 Mar 2021	10.90	10.90	0.00	0.00	0
01 Mar 2021	10.90	10.90	0.00	0.00	0
26 Feb 2021	10.90	10.90	0.00	0.00	0
25 Feb 2021	10.90	10.90	0.00	0.00	0
24 Feb 2021	10.90	10.90	0.00	0.00	0
23 Feb 2021	10.90	10.90	0.00	0.00	0
22 Feb 2021	10.90	10.90	0.00	0.00	0
19 Feb 2021	10.90	10.90	0.00	0.00	0
18 Feb 2021	10.90	10.90	0.00	0.00	0
17 Feb 2021	10.90	10.90	0.00	0.00	0
16 Feb 2021	10.90	10.90	0.00	0.00	0
15 Feb 2021	10.90	10.90	0.00	0.00	0
12 Feb 2021	10.90	10.90	0.00	0.00	0
11 Feb 2021	10.90	10.90	0.00	0.00	0
10 Feb 2021	10.90	10.90	0.00	0.00	0
09 Feb 2021	10.90	10.90	0.00	0.00	0
08 Feb 2021	10.90	10.90	0.00	0.00	0
05 Feb 2021	10.90	10.90	0.00	0.00	0
04 Feb 2021	10.90	10.90	0.00	0.00	0
03 Feb 2021	10.90	10.90	0.00	0.00	0
02 Feb 2021	10.90	10.90	0.00	0.00	0
01 Feb 2021	10.90	10.90	0.00	0.00	0
29 Jan 2021	10.90	10.90	0.00	0.00	0
28 Jan 2021	10.90	10.90	0.00	0.00	0
27 Jan 2021	10.90	10.90	0.00	0.00	0
26 Jan 2021	10.90	10.90	0.00	0.00	0
25 Jan 2021	10.90	10.90	0.00	0.00	0
22 Jan 2021	10.90	10.90	0.00	0.00	0
21 Jan 2021	10.90	10.90	0.00	0.00	0
20 Jan 2021	10.90	10.90	0.00	0.00	0
19 Jan 2021	10.90	10.90	0.00	0.00	0
18 Jan 2021	10.90	10.90	0.00	0.00	0
15 Jan 2021	10.90	10.90	0.00	0.00	0
14 Jan 2021	10.90	10.90	0.00	0.00	0
13 Jan 2021	10.90	10.90	0.00	0.00	0
12 Jan 2021	10.90	10.90	0.00	0.00	0
11 Jan 2021	10.90	10.90	0.00	0.00	0
08 Jan 2021	10.90	10.90	0.00	0.00	0
07 Jan 2021	10.90	10.90	0.00	0.00	0
06 Jan 2021	10.90	10.90	0.00	0.00	0
05 Jan 2021	10.90	10.90	0.00	0.00	0
04 Jan 2021	10.90	10.90	0.00	0.00	0
31 Dec 2020	10.90	10.90	0.00	0.00	0
30 Dec 2020	10.90	10.90	0.00	0.00	0
29 Dec 2020	10.90	10.90	0.00	0.00	0
28 Dec 2020	10.90	10.90	0.00	0.00	0
24 Dec 2020	10.90	10.90	0.00	0.00	0
23 Dec 2020	10.90	10.90	0.00	0.00	0
22 Dec 2020	10.90	10.90	0.00	0.00	0
21 Dec 2020	10.90	10.90	0.00	0.00	0
18 Dec 2020	10.90	10.90	0.00	0.00	0
17 Dec 2020	10.90	10.90	0.00	0.00	0
16 Dec 2020	10.90	10.90	0.00	0.00	0
15 Dec 2020	10.90	10.90	0.00	0.00	0
14 Dec 2020	10.90	10.90	0.00	0.00	0
11 Dec 2020	10.90	10.90	0.00	0.00	0
10 Dec 2020	10.90	10.90	0.00	0.00	0
09 Dec 2020	10.90	10.90	0.00	0.00	0
08 Dec 2020	10.90	10.90	0.00	0.00	0
07 Dec 2020	10.90	10.90	0.00	0.00	0
04 Dec 2020	10.90	10.90	0.00	0.00	0
03 Dec 2020	10.90	10.90	0.00	0.00	0
02 Dec 2020	10.90	10.90	0.00	0.00	0
01 Dec 2020	10.90	10.90	0.00	0.00	0
30 Nov 2020	10.90	10.90	0.00	0.00	0
27 Nov 2020	10.90	10.90	0.00	0.00	0
26 Nov 2020	10.90	10.90	0.00	0.00	0
25 Nov 2020	10.90	10.90	0.00	0.00	0
24 Nov 2020	10.90	10.90	0.00	0.00	0
23 Nov 2020	10.90	10.90	0.00	0.00	0
20 Nov 2020	10.90	10.90	0.00	0.00	0
19 Nov 2020	10.90	10.90	0.00	0.00	0
18 Nov 2020	10.90	10.90	0.00	0.00	0
17 Nov 2020	10.90	10.90	0.00	0.00	0
16 Nov 2020	10.90	10.90	0.00	0.00	0
13 Nov 2020	10.90	10.90	0.00	0.00	0
12 Nov 2020	10.90	10.90	0.00	0.00	0
11 Nov 2020	10.90	10.90	0.00	0.00	0
10 Nov 2020	10.90	10.90	0.00	0.00	0
09 Nov 2020	10.90	10.90	0.00	0.00	0
06 Nov 2020	10.90	10.90	0.00	0.00	0
05 Nov 2020	10.90	10.90	0.00	0.00	0
04 Nov 2020	10.90	10.90	0.00	0.00	0
03 Nov 2020	10.90	10.90	0.00	0.00	0
02 Nov 2020	10.90	10.90	0.00	0.00	0
30 Oct 2020	10.90	10.90	0.00	0.00	0
29 Oct 2020	10.90	10.90	0.00	0.00	0
28 Oct 2020	10.90	10.90	0.00	0.00	0
27 Oct 2020	10.90	10.90	0.00	0.00	0
26 Oct 2020	10.90	10.90	0.00	0.00	0
23 Oct 2020	10.90	10.90	0.00	0.00	0
22 Oct 2020	10.90	10.90	0.00	0.00	0
21 Oct 2020	10.90	10.90	0.00	0.00	0
20 Oct 2020	10.90	10.90	0.00	0.00	0
19 Oct 2020	10.90	10.90	0.00	0.00	0
16 Oct 2020	10.90	10.90	0.00	0.00	0
15 Oct 2020	10.90	10.90	0.00	0.00	0
14 Oct 2020	10.90	10.90	0.00	0.00	0
13 Oct 2020	10.90	10.90	0.00	0.00	0
12 Oct 2020	10.90	10.90	0.00	0.00	0
09 Oct 2020	10.90	10.90	0.00	0.00	0
08 Oct 2020	10.90	10.90	0.00	0.00	0
07 Oct 2020	10.90	10.90	0.00	0.00	0
06 Oct 2020	10.90	10.90	0.00	0.00	0
05 Oct 2020	10.90	10.90	0.00	0.00	0
02 Oct 2020	10.90	10.90	0.00	0.00	0
01 Oct 2020	10.90	10.90	0.00	0.00	0
30 Sep 2020	10.90	10.90	0.00	0.00	0
29 Sep 2020	10.90	10.90	0.00	0.00	0
28 Sep 2020	10.90	10.90	0.00	0.00	0
25 Sep 2020	10.90	10.90	0.00	0.00	0
23 Sep 2020	10.90	10.90	0.00	0.00	0
22 Sep 2020	10.90	10.90	0.00	0.00	0
21 Sep 2020	10.90	10.90	0.00	0.00	0
18 Sep 2020	10.90	10.90	0.00	0.00	0
17 Sep 2020	10.90	10.90	0.00	0.00	0
16 Sep 2020	10.90	10.90	0.00	0.00	0
15 Sep 2020	10.90	10.90	0.00	0.00	0
14 Sep 2020	10.90	10.90	0.00	0.00	0
11 Sep 2020	10.90	10.90	0.00	0.00	0
10 Sep 2020	10.90	10.90	0.00	0.00	0
09 Sep 2020	10.90	10.90	0.00	0.00	0
08 Sep 2020	10.90	10.90	0.00	0.00	0
07 Sep 2020	10.90	10.90	0.00	0.00	0
04 Sep 2020	10.90	10.90	0.00	0.00	0
03 Sep 2020	10.90	10.90	0.00	0.00	0
02 Sep 2020	10.90	10.90	0.00	0.00	0
01 Sep 2020	10.90	10.90	0.00	0.00	0
28 Aug 2020	10.90	10.90	0.00	0.00	0
27 Aug 2020	10.90	10.90	0.00	0.00	0
26 Aug 2020	10.90	10.90	0.00	0.00	0
25 Aug 2020	10.90	10.90	0.00	0.00	0
24 Aug 2020	10.90	10.90	0.00	0.00	0
21 Aug 2020	10.90	10.90	0.00	0.00	0
20 Aug 2020	10.90	10.90	0.00	0.00	0
19 Aug 2020	10.90	10.90	0.00	0.00	0
18 Aug 2020	10.90	10.90	0.00	0.00	0
17 Aug 2020	10.90	10.90	0.00	0.00	0
14 Aug 2020	10.90	10.90	0.00	0.00	0
13 Aug 2020	10.90	10.90	0.00	0.00	0
12 Aug 2020	10.90	10.90	0.00	0.00	0
11 Aug 2020	10.90	10.90	0.00	0.00	0
10 Aug 2020	10.90	10.90	0.00	0.00	0
07 Aug 2020	10.90	10.90	0.00	0.00	0
06 Aug 2020	10.90	10.90	0.00	0.00	0
05 Aug 2020	10.90	10.90	0.00	0.00	0
04 Aug 2020	10.90	10.90	0.00	0.00	0
03 Aug 2020	10.90	10.90	0.00	0.00	0
31 Jul 2020	10.90	10.90	0.00	0.00	0
30 Jul 2020	10.90	10.90	0.00	0.00	0
29 Jul 2020	10.90	10.90	0.00	0.00	0
28 Jul 2020	10.90	10.90	0.00	0.00	0
27 Jul 2020	10.90	10.90	0.00	0.00	0
24 Jul 2020	10.90	10.90	0.00	0.00	0
23 Jul 2020	10.90	10.90	0.00	0.00	0
22 Jul 2020	10.90	10.90	0.00	0.00	0
21 Jul 2020	10.90	10.90	0.00	0.00	0
20 Jul 2020	10.90	10.90	0.00	0.00	0
17 Jul 2020	10.90	10.90	0.00	0.00	0
16 Jul 2020	10.90	10.90	0.00	0.00	0
15 Jul 2020	10.90	10.90	0.00	0.00	0
14 Jul 2020	10.90	10.90	0.00	0.00	0
13 Jul 2020	10.90	10.90	0.00	0.00	0
10 Jul 2020	10.90	10.90	0.00	0.00	0
09 Jul 2020	10.90	10.90	0.00	0.00	0
08 Jul 2020	10.90	10.90	0.00	0.00	0
07 Jul 2020	10.90	10.90	0.00	0.00	0
06 Jul 2020	10.90	10.90	0.00	0.00	0
03 Jul 2020	10.90	10.90	0.00	0.00	0
02 Jul 2020	10.90	10.90	0.00	0.00	0
01 Jul 2020	10.90	10.90	0.00	0.00	0
30 Jun 2020	10.90	10.90	0.00	0.00	0
29 Jun 2020	10.90	10.90	0.00	0.00	0
26 Jun 2020	10.90	10.90	0.00	0.00	0
25 Jun 2020	10.90	10.90	0.00	0.00	0
24 Jun 2020	10.90	10.90	0.00	0.00	0
23 Jun 2020	10.90	10.90	0.00	0.00	0
22 Jun 2020	10.90	10.90	0.00	0.00	0
18 Jun 2020	10.90	10.90	0.00	0.00	0
17 Jun 2020	10.90	10.90	0.00	0.00	0
16 Jun 2020	10.90	10.90	0.00	0.00	0
15 Jun 2020	10.90	10.90	0.00	0.00	0
12 Jun 2020	10.90	10.90	0.00	0.00	0
10 Jun 2020	10.90	10.90	0.00	0.00	0
09 Jun 2020	10.90	10.90	0.00	0.00	0
08 Jun 2020	10.90	10.90	0.00	0.00	0
05 Jun 2020	10.90	10.90	0.00	0.00	0
04 Jun 2020	10.90	10.90	0.00	0.00	0
03 Jun 2020	10.90	10.90	0.00	0.00	0
02 Jun 2020	10.90	10.90	0.00	0.00	0
01 Jun 2020	10.90	10.90	0.00	0.00	0
29 May 2020	10.90	10.90	0.00	0.00	0
28 May 2020	10.90	10.90	0.00	0.00	0
27 May 2020	10.90	10.90	0.00	0.00	0
26 May 2020	10.90	10.90	0.00	0.00	0
22 May 2020	10.90	10.90	0.00	0.00	0
21 May 2020	10.90	10.90	0.00	0.00	0
20 May 2020	10.90	10.90	0.00	0.00	0
19 May 2020	10.90	10.90	0.00	0.00	0
18 May 2020	10.90	10.90	0.00	0.00	0
15 May 2020	10.90	10.90	0.00	0.00	0
14 May 2020	10.90	10.90	0.00	0.00	0
13 May 2020	10.90	10.90	0.00	0.00	0
12 May 2020	10.90	10.90	0.00	0.00	0
11 May 2020	10.90	10.90	0.00	0.00	0
08 May 2020	10.90	10.90	0.00	0.00	0
07 May 2020	10.90	10.90	0.00	0.00	0
06 May 2020	10.90	10.90	0.00	0.00	0
05 May 2020	10.90	10.90	0.00	0.00	0
04 May 2020	10.90	10.90	0.00	0.00	0
01 May 2020	10.90	10.90	0.00	0.00	0
30 Apr 2020	10.90	10.90	0.00	0.00	0
29 Apr 2020	10.90	10.90	0.00	0.00	0
28 Apr 2020	10.90	10.90	0.00	0.00	0
27 Apr 2020	10.90	10.90	0.00	0.00	0
24 Apr 2020	10.90	10.90	0.00	0.00	0
23 Apr 2020	10.90	10.90	0.00	0.00	0
22 Apr 2020	10.90	10.90	0.00	0.00	0
21 Apr 2020	10.90	10.90	0.00	0.00	0
20 Apr 2020	10.90	10.90	0.00	0.00	0
17 Apr 2020	10.90	10.90	0.00	0.00	0
16 Apr 2020	10.90	10.90	0.00	0.00	0
15 Apr 2020	10.90	10.90	0.00	0.00	0
14 Apr 2020	10.90	10.90	0.00	0.00	0
09 Apr 2020	10.90	10.90	0.00	0.00	0
08 Apr 2020	10.90	10.90	0.00	0.00	0
07 Apr 2020	10.90	10.90	0.00	0.00	0
06 Apr 2020	10.90	10.90	0.00	0.00	0
03 Apr 2020	10.90	10.90	0.00	0.00	0
02 Apr 2020	10.90	10.90	0.00	0.00	0
01 Apr 2020	10.90	10.90	0.00	0.00	0
31 Mar 2020	10.90	10.90	0.00	0.00	0
27 Mar 2020	10.90	10.90	0.00	0.00	0
26 Mar 2020	10.90	10.90	0.00	0.00	0
25 Mar 2020	10.90	10.90	0.00	0.00	0
24 Mar 2020	10.90	10.90	0.00	0.00	0
23 Mar 2020	10.90	10.90	0.00	0.00	0
20 Mar 2020	10.90	10.90	0.00	0.00	0
19 Mar 2020	10.90	10.90	0.00	0.00	0
18 Mar 2020	10.90	10.90	0.00	0.00	0
17 Mar 2020	10.90	10.90	0.00	0.00	0
16 Mar 2020	10.90	10.90	0.00	0.00	0
13 Mar 2020	10.90	10.90	0.00	0.00	0
12 Mar 2020	10.90	10.90	0.00	0.00	0
11 Mar 2020	10.90	10.90	0.00	0.00	0
10 Mar 2020	10.90	10.90	0.00	0.00	0
09 Mar 2020	10.90	10.90	0.00	0.00	0
06 Mar 2020	10.90	10.90	0.00	0.00	0
05 Mar 2020	10.90	10.90	0.00	0.00	0
04 Mar 2020	10.90	10.90	0.00	0.00	0
03 Mar 2020	10.90	10.90	0.00	0.00	0
02 Mar 2020	10.90	10.90	0.00	0.00	0
28 Feb 2020	10.90	10.90	0.00	0.00	0
27 Feb 2020	10.90	10.90	0.00	0.00	0
26 Feb 2020	10.90	10.90	0.00	0.00	0
21 Feb 2020	10.90	10.90	0.00	0.00	0
20 Feb 2020	10.90	10.90	0.00	0.00	0
19 Feb 2020	10.90	10.90	0.00	0.00	0
18 Feb 2020	10.90	10.90	0.00	0.00	0
17 Feb 2020	10.90	10.90	0.00	0.00	0
14 Feb 2020	10.90	10.90	0.00	0.00	0
13 Feb 2020	10.90	10.90	0.00	0.00	0
12 Feb 2020	10.90	10.90	0.00	0.00	0
11 Feb 2020	10.90	10.90	0.00	0.00	0
10 Feb 2020	10.90	10.90	0.00	0.00	0
07 Feb 2020	10.90	10.90	0.00	0.00	0
06 Feb 2020	10.90	10.90	0.00	0.00	0
05 Feb 2020	10.90	10.90	0.00	0.00	0
04 Feb 2020	10.90	10.90	0.00	0.00	0
03 Feb 2020	10.90	10.90	0.00	0.00	0
31 Jan 2020	10.90	10.90	0.00	0.00	0
30 Jan 2020	10.90	10.90	0.00	0.00	0
29 Jan 2020	10.90	10.90	0.00	0.00	0
28 Jan 2020	10.90	10.90	0.00	0.00	0
27 Jan 2020	10.90	10.90	0.00	0.00	0
24 Jan 2020	10.90	10.90	0.00	0.00	0
23 Jan 2020	10.90	10.90	0.00	0.00	0
22 Jan 2020	10.90	10.90	0.00	0.00	0
21 Jan 2020	10.90	10.90	0.00	0.00	0
20 Jan 2020	10.90	10.90	0.00	0.00	0
17 Jan 2020	10.90	10.90	0.00	0.00	0
16 Jan 2020	10.90	10.90	0.00	0.00	0
15 Jan 2020	10.90	10.90	0.00	0.00	0
14 Jan 2020	10.90	10.90	0.00	0.00	0
13 Jan 2020	10.90	10.90	0.00	0.00	0
10 Jan 2020	10.90	10.90	0.00	0.00	0
09 Jan 2020	10.90	10.90	0.00	0.00	0
08 Jan 2020	10.90	10.90	0.00	0.00	0
07 Jan 2020	10.90	10.90	0.00	0.00	0
06 Jan 2020	10.90	10.90	0.00	0.00	0
03 Jan 2020	10.90	10.90	0.00	0.00	0
02 Jan 2020	10.90	10.90	0.00	0.00	0
31 Dec 2019	10.90	10.90	0.00	0.00	0
30 Dec 2019	10.90	10.90	0.00	0.00	0
27 Dec 2019	10.90	10.90	0.00	0.00	0
24 Dec 2019	10.90	10.90	0.00	0.00	0
23 Dec 2019	10.90	10.90	0.00	0.00	0
20 Dec 2019	10.90	10.90	0.00	0.00	0
19 Dec 2019	10.90	10.90	0.00	0.00	0
18 Dec 2019	10.90	10.90	0.00	0.00	0
17 Dec 2019	10.90	10.90	0.00	0.00	0
16 Dec 2019	10.90	10.90	0.00	0.00	0
13 Dec 2019	10.90	10.90	0.00	0.00	0
12 Dec 2019	10.90	10.90	0.00	0.00	0
11 Dec 2019	10.90	10.90	0.00	0.00	0
10 Dec 2019	10.90	10.90	0.00	0.00	0
09 Dec 2019	10.90	10.90	0.00	0.00	0
06 Dec 2019	10.90	10.90	0.00	0.00	0
05 Dec 2019	10.90	10.90	0.00	0.00	0
04 Dec 2019	10.90	10.90	0.00	0.00	0
03 Dec 2019	10.90	10.90	0.00	0.00	0
02 Dec 2019	10.90	10.90	0.00	0.00	0
29 Nov 2019	10.95	10.90	-0.05	-0.46	150,706
28 Nov 2019	10.95	10.95	0.00	0.00	94,111
27 Nov 2019	10.99	10.95	-0.04	-0.36	19,592
26 Nov 2019	10.75	10.99	0.24	2.23	12,034
25 Nov 2019	10.69	10.75	0.06	0.56	14,213
22 Nov 2019	10.70	10.69	-0.01	-0.09	1,000
21 Nov 2019	10.69	10.70	0.01	0.09	7,570
20 Nov 2019	10.69	10.69	0.00	0.00	0
19 Nov 2019	10.69	10.69	0.00	0.00	0
18 Nov 2019	10.58	10.69	0.11	1.04	400
15 Nov 2019	10.68	10.58	-0.10	-0.94	7,677
14 Nov 2019	10.69	10.68	-0.01	-0.09	2,167
13 Nov 2019	10.69	10.69	0.00	0.00	3,518
12 Nov 2019	10.68	10.69	0.01	0.09	8,298
11 Nov 2019	10.68	10.68	0.00	0.00	200
08 Nov 2019	10.65	10.68	0.03	0.28	3,551
07 Nov 2019	10.61	10.65	0.04	0.38	2,714
06 Nov 2019	10.61	10.61	0.00	0.00	61,260
05 Nov 2019	10.61	10.61	0.00	0.00	1,000
04 Nov 2019	10.68	10.61	-0.07	-0.66	528
01 Nov 2019	10.68	10.68	0.00	0.00	19,042
31 Oct 2019	10.68	10.68	0.00	0.00	6,562
30 Oct 2019	10.67	10.68	0.01	0.09	1,052
29 Oct 2019	10.67	10.67	0.00	0.00	0
25 Oct 2019	10.65	10.67	0.02	0.19	1,000
24 Oct 2019	10.61	10.65	0.04	0.38	52,009
23 Oct 2019	10.61	10.61	0.00	0.00	2,530
22 Oct 2019	10.61	10.61	0.00	0.00	1,000
21 Oct 2019	10.56	10.61	0.05	0.47	5,000
18 Oct 2019	10.39	10.56	0.17	1.64	9,625
17 Oct 2019	10.57	10.39	-0.18	-1.70	1,545
16 Oct 2019	10.60	10.57	-0.03	-0.28	32,352
15 Oct 2019	10.51	10.60	0.09	0.86	413
14 Oct 2019	10.51	10.51	0.00	0.00	5,159
11 Oct 2019	10.50	10.51	0.01	0.10	975
10 Oct 2019	10.50	10.50	0.00	0.00	515
09 Oct 2019	10.45	10.50	0.05	0.48	10,985
08 Oct 2019	10.20	10.45	0.25	2.45	53,365
07 Oct 2019	10.20	10.20	0.00	0.00	3,512
04 Oct 2019	10.20	10.20	0.00	0.00	1,195
03 Oct 2019	10.17	10.20	0.03	0.29	17,937
02 Oct 2019	10.19	10.17	-0.02	-0.20	5,659
01 Oct 2019	10.21	10.19	-0.02	-0.20	22,363
30 Sep 2019	10.22	10.21	-0.01	-0.10	47,614
27 Sep 2019	10.22	10.22	0.00	0.00	0
26 Sep 2019	10.22	10.22	0.00	0.00	11,404
25 Sep 2019	10.23	10.22	-0.01	-0.10	1,480
23 Sep 2019	10.22	10.23	0.01	0.10	2,397
20 Sep 2019	10.22	10.22	0.00	0.00	1,596
19 Sep 2019	10.21	10.22	0.01	0.10	3,571
18 Sep 2019	10.21	10.21	0.00	0.00	1,908
17 Sep 2019	10.20	10.21	0.01	0.10	5,572
16 Sep 2019	10.20	10.20	0.00	0.00	1,630
13 Sep 2019	10.15	10.20	0.05	0.49	1,985
12 Sep 2019	10.20	10.15	-0.05	-0.49	950
11 Sep 2019	10.20	10.20	0.00	0.00	1,000
10 Sep 2019	10.45	10.20	-0.25	-2.39	11,447
09 Sep 2019	10.45	10.45	0.00	0.00	80,456
06 Sep 2019	10.45	10.45	0.00	0.00	20,344
05 Sep 2019	10.45	10.45	0.00	0.00	0
04 Sep 2019	10.45	10.45	0.00	0.00	75,988
03 Sep 2019	10.45	10.45	0.00	0.00	126,967
02 Sep 2019	10.45	10.45	0.00	0.00	5,399
30 Aug 2019	10.45	10.45	0.00	0.00	4,985
29 Aug 2019	10.45	10.45	0.00	0.00	328,983
28 Aug 2019	10.45	10.45	0.00	0.00	9,000
27 Aug 2019	10.49	10.45	-0.04	-0.38	18,037
26 Aug 2019	10.11	10.49	0.38	3.76	11,437
23 Aug 2019	10.11	10.11	0.00	0.00	0
22 Aug 2019	10.50	10.11	-0.39	-3.71	238,658
21 Aug 2019	10.48	10.50	0.02	0.19	52,158
20 Aug 2019	10.35	10.48	0.13	1.26	56,719
19 Aug 2019	10.45	10.35	-0.10	-0.96	2,475
16 Aug 2019	10.45	10.45	0.00	0.00	108,436
15 Aug 2019	10.34	10.45	0.11	1.06	33,089
14 Aug 2019	10.28	10.34	0.06	0.58	7,609
13 Aug 2019	10.20	10.28	0.08	0.78	30,338
12 Aug 2019	10.11	10.20	0.09	0.89	68,808
09 Aug 2019	10.11	10.11	0.00	0.00	12,630
08 Aug 2019	10.11	10.11	0.00	0.00	5,677
07 Aug 2019	10.11	10.11	0.00	0.00	2,721
06 Aug 2019	10.10	10.11	0.01	0.10	1,000
05 Aug 2019	10.00	10.10	0.10	1.00	11,031
02 Aug 2019	9.98	10.00	0.02	0.20	1,887
31 Jul 2019	9.99	9.98	-0.01	-0.10	17,077
30 Jul 2019	10.02	9.99	-0.03	-0.30	162,050
29 Jul 2019	10.00	10.02	0.02	0.20	1,965
26 Jul 2019	10.00	10.00	0.00	0.00	0
25 Jul 2019	10.01	10.00	-0.01	-0.10	296,335
24 Jul 2019	9.99	10.01	0.02	0.20	779
23 Jul 2019	10.00	9.99	-0.01	-0.10	4,753
22 Jul 2019	10.00	10.00	0.00	0.00	24,857
19 Jul 2019	10.00	10.00	0.00	0.00	1,000
18 Jul 2019	10.00	10.00	0.00	0.00	1,450
17 Jul 2019	10.00	10.00	0.00	0.00	9,193
16 Jul 2019	10.00	10.00	0.00	0.00	7,175
15 Jul 2019	10.00	10.00	0.00	0.00	32,175
12 Jul 2019	10.01	10.00	-0.01	-0.10	106,521
11 Jul 2019	10.00	10.01	0.01	0.10	19,200
10 Jul 2019	10.00	10.00	0.00	0.00	28,195
09 Jul 2019	10.00	10.00	0.00	0.00	139,900
08 Jul 2019	10.02	10.00	-0.02	-0.20	6,815
05 Jul 2019	10.00	10.02	0.02	0.20	76,620
04 Jul 2019	10.00	10.00	0.00	0.00	96,102
03 Jul 2019	10.00	10.00	0.00	0.00	3,204
02 Jul 2019	10.00	10.00	0.00	0.00	13,714
01 Jul 2019	10.00	10.00	0.00	0.00	3,429
28 Jun 2019	10.01	10.00	-0.01	-0.10	12,586
27 Jun 2019	10.00	10.01	0.01	0.10	2,796
26 Jun 2019	10.00	10.00	0.00	0.00	355
25 Jun 2019	10.00	10.00	0.00	0.00	35,799
24 Jun 2019	9.93	10.00	0.07	0.70	8,400
21 Jun 2019	9.93	9.93	0.00	0.00	33,016
18 Jun 2019	9.93	9.93	0.00	0.00	0
17 Jun 2019	9.74	9.93	0.19	1.95	123,470
14 Jun 2019	9.74	9.74	0.00	0.00	0
13 Jun 2019	9.53	9.74	0.21	2.20	54,954
12 Jun 2019	9.64	9.53	-0.11	-1.14	3,563
11 Jun 2019	10.29	9.64	-0.65	-6.32	73,500
10 Jun 2019	10.49	10.29	-0.20	-1.91	60,450
07 Jun 2019	10.85	10.49	-0.36	-3.32	105,451
06 Jun 2019	10.00	10.85	0.85	8.50	267,439
04 Jun 2019	9.96	10.00	0.04	0.40	99,436
03 Jun 2019	9.25	9.96	0.71	7.68	13,802
31 May 2019	9.44	9.25	-0.19	-2.01	32,264
29 May 2019	9.20	9.44	0.24	2.61	274,855
28 May 2019	9.22	9.20	-0.02	-0.22	12,780
27 May 2019	9.20	9.22	0.02	0.22	55,730
24 May 2019	9.24	9.20	-0.04	-0.43	185,019
23 May 2019	9.25	9.24	-0.01	-0.11	140,257
22 May 2019	9.25	9.25	0.00	0.00	0
21 May 2019	9.20	9.25	0.05	0.54	8,843
20 May 2019	9.12	9.20	0.08	0.88	5,230
17 May 2019	9.11	9.12	0.01	0.11	259,150
16 May 2019	9.16	9.11	-0.05	-0.55	573,786
15 May 2019	9.22	9.16	-0.06	-0.65	6,080
14 May 2019	9.50	9.22	-0.28	-2.95	42,517
13 May 2019	9.10	9.50	0.40	4.40	1,295
10 May 2019	8.75	9.10	0.35	4.00	347,826
09 May 2019	8.74	8.75	0.01	0.11	500
08 May 2019	8.90	8.74	-0.16	-1.80	124
07 May 2019	8.74	8.90	0.16	1.83	38,894
06 May 2019	8.62	8.74	0.12	1.39	562,548
03 May 2019	8.62	8.62	0.00	0.00	2,291
02 May 2019	8.70	8.62	-0.08	-0.92	5,709
01 May 2019	8.62	8.70	0.08	0.93	387,214
30 Apr 2019	8.60	8.62	0.02	0.23	6,379
29 Apr 2019	8.60	8.60	0.00	0.00	4,000
26 Apr 2019	8.60	8.60	0.00	0.00	253
25 Apr 2019	8.64	8.60	-0.04	-0.46	3,405
24 Apr 2019	8.67	8.64	-0.03	-0.35	74,153
23 Apr 2019	8.66	8.67	0.01	0.12	3,793
18 Apr 2019	8.66	8.66	0.00	0.00	0
17 Apr 2019	8.66	8.66	0.00	0.00	10
16 Apr 2019	8.79	8.66	-0.13	-1.48	1,844
15 Apr 2019	8.80	8.79	-0.01	-0.11	13,754
12 Apr 2019	8.80	8.80	0.00	0.00	7,837
11 Apr 2019	8.51	8.80	0.29	3.41	6,000
10 Apr 2019	8.77	8.51	-0.26	-2.96	130,100
09 Apr 2019	8.69	8.77	0.08	0.92	8,561
08 Apr 2019	8.66	8.69	0.03	0.35	289
05 Apr 2019	8.80	8.66	-0.14	-1.59	55,520
04 Apr 2019	8.76	8.80	0.04	0.46	10,250
03 Apr 2019	8.65	8.76	0.11	1.27	31,970
02 Apr 2019	8.65	8.65	0.00	0.00	0
01 Apr 2019	8.80	8.65	-0.15	-1.70	1,100
29 Mar 2019	8.73	8.80	0.07	0.80	200
28 Mar 2019	8.80	8.73	-0.07	-0.80	1,700
27 Mar 2019	8.80	8.80	0.00	0.00	2,510
26 Mar 2019	8.86	8.80	-0.06	-0.68	19,050
25 Mar 2019	8.90	8.86	-0.04	-0.45	7,296
22 Mar 2019	9.00	8.90	-0.10	-1.11	1,606
21 Mar 2019	8.82	9.00	0.18	2.04	6,444
20 Mar 2019	8.65	8.82	0.17	1.97	10,311
19 Mar 2019	9.00	8.65	-0.35	-3.89	1,000
18 Mar 2019	8.90	9.00	0.10	1.12	60
15 Mar 2019	9.00	8.90	-0.10	-1.11	35,582
14 Mar 2019	9.00	9.00	0.00	0.00	1,148
13 Mar 2019	9.04	9.00	-0.04	-0.44	1,000
12 Mar 2019	8.78	9.04	0.26	2.96	12,878
11 Mar 2019	8.65	8.78	0.13	1.50	4,800
08 Mar 2019	8.84	8.65	-0.19	-2.15	19,203
07 Mar 2019	9.07	8.84	-0.23	-2.54	2,369
06 Mar 2019	9.80	9.07	-0.73	-7.45	1,000
01 Mar 2019	9.80	9.80	0.00	0.00	40
28 Feb 2019	9.89	9.80	-0.09	-0.91	600
27 Feb 2019	9.89	9.89	0.00	0.00	0
26 Feb 2019	9.90	9.89	-0.01	-0.10	248
25 Feb 2019	9.89	9.90	0.01	0.10	500
22 Feb 2019	9.97	9.89	-0.08	-0.80	8,760
21 Feb 2019	9.95	9.97	0.02	0.20	6,300
20 Feb 2019	9.98	9.95	-0.03	-0.30	10,190
19 Feb 2019	9.99	9.98	-0.01	-0.10	10,800
18 Feb 2019	10.00	9.99	-0.01	-0.10	25,398
15 Feb 2019	10.00	10.00	0.00	0.00	2,650
14 Feb 2019	9.99	10.00	0.01	0.10	80,900
13 Feb 2019	10.00	9.99	-0.01	-0.10	8,500
12 Feb 2019	9.99	10.00	0.01	0.10	168,000
11 Feb 2019	9.56	9.99	0.43	4.50	167,608
08 Feb 2019	9.10	9.56	0.46	5.05	92,023
07 Feb 2019	9.02	9.10	0.08	0.89	5,799
06 Feb 2019	9.02	9.02	0.00	0.00	0
05 Feb 2019	9.02	9.02	0.00	0.00	1,507
04 Feb 2019	8.81	9.02	0.21	2.38	9,500
01 Feb 2019	8.80	8.81	0.01	0.11	30,665
31 Jan 2019	8.90	8.80	-0.10	-1.12	134,813
30 Jan 2019	8.89	8.90	0.01	0.11	3,674
29 Jan 2019	8.89	8.89	0.00	0.00	0
28 Jan 2019	8.83	8.89	0.06	0.68	1,725
25 Jan 2019	8.90	8.83	-0.07	-0.79	16,771
24 Jan 2019	8.85	8.90	0.05	0.56	11,000
23 Jan 2019	8.90	8.85	-0.05	-0.56	2,700
22 Jan 2019	8.57	8.90	0.33	3.85	15,700
21 Jan 2019	8.56	8.57	0.01	0.12	8,326
18 Jan 2019	8.56	8.56	0.00	0.00	0
17 Jan 2019	8.56	8.56	0.00	0.00	0
16 Jan 2019	8.51	8.56	0.05	0.59	2,200
15 Jan 2019	8.90	8.51	-0.39	-4.38	1,900
14 Jan 2019	8.98	8.90	-0.08	-0.89	200
11 Jan 2019	8.98	8.98	0.00	0.00	0
10 Jan 2019	8.99	8.98	-0.01	-0.11	10,500
09 Jan 2019	9.00	8.99	-0.01	-0.11	1,400
08 Jan 2019	9.00	9.00	0.00	0.00	0
07 Jan 2019	8.99	9.00	0.01	0.11	2,210
04 Jan 2019	8.99	8.99	0.00	0.00	0
03 Jan 2019	9.00	8.99	-0.01	-0.11	6,372
02 Jan 2019	9.00	9.00	0.00	0.00	0
31 Dec 2018	9.45	9.00	-0.45	-4.76	7,516
28 Dec 2018	9.45	9.45	0.00	0.00	500
27 Dec 2018	9.45	9.45	0.00	0.00	37
24 Dec 2018	9.45	9.45	0.00	0.00	200
21 Dec 2018	9.45	9.45	0.00	0.00	0
20 Dec 2018	9.45	9.45	0.00	0.00	50
19 Dec 2018	9.45	9.45	0.00	0.00	0
18 Dec 2018	9.45	9.45	0.00	0.00	0
17 Dec 2018	9.50	9.45	-0.05	-0.53	850
14 Dec 2018	9.50	9.50	0.00	0.00	0
13 Dec 2018	9.50	9.50	0.00	0.00	0
12 Dec 2018	9.50	9.50	0.00	0.00	0
11 Dec 2018	9.45	9.50	0.05	0.53	700
10 Dec 2018	9.24	9.45	0.21	2.27	30,248
07 Dec 2018	9.24	9.24	0.00	0.00	114
06 Dec 2018	9.24	9.24	0.00	0.00	0
05 Dec 2018	9.07	9.24	0.17	1.87	9,000
04 Dec 2018	9.82	9.07	-0.75	-7.64	41,002
03 Dec 2018	10.50	9.82	-0.68	-6.48	375,798
30 Nov 2018	9.25	10.50	1.25	13.51	283,131
29 Nov 2018	8.05	9.25	1.20	14.91	2,222
28 Nov 2018	7.00	8.05	1.05	15.00	300
27 Nov 2018	7.00	7.00	0.00	0.00	0
26 Nov 2018	7.00	7.00	0.00	0.00	6,969
23 Nov 2018	7.00	7.00	0.00	0.00	36,375
22 Nov 2018	7.24	7.00	-0.24	-3.31	600
21 Nov 2018	7.05	7.24	0.19	2.70	21,458
20 Nov 2018	7.25	7.05	-0.20	-2.76	20,902
19 Nov 2018	7.25	7.25	0.00	0.00	542
16 Nov 2018	7.31	7.25	-0.06	-0.82	3,000
15 Nov 2018	7.39	7.31	-0.08	-1.08	26,820
14 Nov 2018	7.32	7.39	0.07	0.96	10
13 Nov 2018	7.40	7.32	-0.08	-1.08	2,050
12 Nov 2018	7.42	7.40	-0.02	-0.27	26,000
09 Nov 2018	7.45	7.42	-0.03	-0.40	1,630
08 Nov 2018	7.45	7.45	0.00	0.00	0
07 Nov 2018	7.45	7.45	0.00	0.00	0
05 Nov 2018	7.50	7.45	-0.05	-0.67	2,444
02 Nov 2018	7.50	7.50	0.00	0.00	5,313
01 Nov 2018	7.50	7.50	0.00	0.00	0
31 Oct 2018	7.50	7.50	0.00	0.00	0
30 Oct 2018	7.70	7.50	-0.20	-2.60	87,571
29 Oct 2018	7.51	7.70	0.19	2.53	14,076
26 Oct 2018	7.52	7.51	-0.01	-0.13	229,145
25 Oct 2018	7.52	7.52	0.00	0.00	57,500
24 Oct 2018	7.52	7.52	0.00	0.00	11,225
23 Oct 2018	7.53	7.52	-0.01	-0.13	17,007
22 Oct 2018	7.55	7.53	-0.02	-0.26	2,000
19 Oct 2018	7.69	7.55	-0.14	-1.82	70,472
18 Oct 2018	7.69	7.69	0.00	0.00	0
17 Oct 2018	7.69	7.69	0.00	0.00	5,350
16 Oct 2018	7.69	7.69	0.00	0.00	0
15 Oct 2018	7.76	7.69	-0.07	-0.90	453
12 Oct 2018	7.77	7.76	-0.01	-0.13	63,499
11 Oct 2018	7.75	7.77	0.02	0.26	3,957
10 Oct 2018	7.75	7.75	0.00	0.00	3,921
09 Oct 2018	7.70	7.75	0.05	0.65	47,760
08 Oct 2018	7.72	7.70	-0.02	-0.26	1,900
05 Oct 2018	7.74	7.72	-0.02	-0.26	10,857
04 Oct 2018	7.75	7.74	-0.01	-0.13	9,301
03 Oct 2018	7.75	7.75	0.00	0.00	475
02 Oct 2018	7.75	7.75	0.00	0.00	134,470
01 Oct 2018	7.75	7.75	0.00	0.00	171,500
28 Sep 2018	7.75	7.75	0.00	0.00	0
27 Sep 2018	7.70	7.75	0.05	0.65	131
26 Sep 2018	7.70	7.70	0.00	0.00	0
25 Sep 2018	7.71	7.70	-0.01	-0.13	10,750
21 Sep 2018	7.70	7.71	0.01	0.13	50,000
20 Sep 2018	7.65	7.70	0.05	0.65	90,000
19 Sep 2018	7.61	7.65	0.04	0.53	6,776
18 Sep 2018	7.61	7.61	0.00	0.00	0
17 Sep 2018	7.52	7.61	0.09	1.20	1,272
14 Sep 2018	7.52	7.52	0.00	0.00	1,952
13 Sep 2018	7.51	7.52	0.01	0.13	1,782
12 Sep 2018	7.51	7.51	0.00	0.00	0
11 Sep 2018	7.51	7.51	0.00	0.00	250
10 Sep 2018	7.62	7.51	-0.11	-1.44	2,475
07 Sep 2018	7.51	7.62	0.11	1.46	2,000
06 Sep 2018	7.60	7.51	-0.09	-1.18	11,216
05 Sep 2018	7.51	7.60	0.09	1.20	1,878
04 Sep 2018	7.74	7.51	-0.23	-2.97	300
03 Sep 2018	7.74	7.74	0.00	0.00	0
30 Aug 2018	7.78	7.74	-0.04	-0.51	94,482
29 Aug 2018	7.75	7.78	0.03	0.39	2,317
28 Aug 2018	7.75	7.75	0.00	0.00	546
27 Aug 2018	7.75	7.75	0.00	0.00	2,026
24 Aug 2018	7.75	7.75	0.00	0.00	2,149
23 Aug 2018	7.80	7.75	-0.05	-0.64	23,176
22 Aug 2018	7.81	7.80	-0.01	-0.13	3,920
21 Aug 2018	7.75	7.81	0.06	0.77	9,010
20 Aug 2018	7.74	7.75	0.01	0.13	2,720
17 Aug 2018	7.60	7.74	0.14	1.84	17,003
16 Aug 2018	7.50	7.60	0.10	1.33	5,135
15 Aug 2018	7.50	7.50	0.00	0.00	0
14 Aug 2018	7.57	7.50	-0.07	-0.92	1,618
13 Aug 2018	7.50	7.57	0.07	0.93	65,393
10 Aug 2018	7.50	7.50	0.00	0.00	10,912
09 Aug 2018	7.50	7.50	0.00	0.00	278,359
08 Aug 2018	7.50	7.50	0.00	0.00	69,959
07 Aug 2018	7.50	7.50	0.00	0.00	3,046
06 Aug 2018	7.50	7.50	0.00	0.00	27,732
03 Aug 2018	7.60	7.50	-0.10	-1.32	78,768
02 Aug 2018	7.69	7.60	-0.09	-1.17	25,100
31 Jul 2018	7.50	7.69	0.19	2.53	100
30 Jul 2018	7.50	7.50	0.00	0.00	623
27 Jul 2018	7.70	7.50	-0.20	-2.60	12,813
26 Jul 2018	7.70	7.70	0.00	0.00	0
25 Jul 2018	7.78	7.70	-0.08	-1.03	2,277
24 Jul 2018	7.80	7.78	-0.02	-0.26	11,891
23 Jul 2018	7.79	7.80	0.01	0.13	3,240
20 Jul 2018	7.80	7.79	-0.01	-0.13	1,602
19 Jul 2018	7.80	7.80	0.00	0.00	630
18 Jul 2018	7.80	7.80	0.00	0.00	0
17 Jul 2018	7.79	7.80	0.01	0.13	5,000
16 Jul 2018	7.79	7.79	0.00	0.00	0
13 Jul 2018	7.80	7.79	-0.01	-0.13	103,458
12 Jul 2018	7.80	7.80	0.00	0.00	12,882
11 Jul 2018	7.80	7.80	0.00	0.00	4,110
10 Jul 2018	7.82	7.80	-0.02	-0.26	1,000
09 Jul 2018	7.94	7.82	-0.12	-1.51	1,565
06 Jul 2018	7.93	7.94	0.01	0.13	1,621
05 Jul 2018	7.95	7.93	-0.02	-0.25	2,477
04 Jul 2018	7.95	7.95	0.00	0.00	0
03 Jul 2018	7.85	7.95	0.10	1.27	50
02 Jul 2018	7.85	7.85	0.00	0.00	28,536
29 Jun 2018	7.81	7.85	0.04	0.51	49,294
28 Jun 2018	7.85	7.81	-0.04	-0.51	3,696
27 Jun 2018	7.86	7.85	-0.01	-0.13	13,675
26 Jun 2018	7.95	7.86	-0.09	-1.13	32,155
25 Jun 2018	7.84	7.95	0.11	1.40	1,100
22 Jun 2018	7.87	7.84	-0.03	-0.38	1,448
21 Jun 2018	7.90	7.87	-0.03	-0.38	755,748
20 Jun 2018	7.91	7.90	-0.01	-0.13	900
18 Jun 2018	7.90	7.91	0.01	0.13	145,330
14 Jun 2018	7.91	7.90	-0.01	-0.13	1,359
13 Jun 2018	7.94	7.91	-0.03	-0.38	3,653
12 Jun 2018	7.95	7.94	-0.01	-0.13	73
11 Jun 2018	7.95	7.95	0.00	0.00	16,569
08 Jun 2018	7.95	7.95	0.00	0.00	12,750
07 Jun 2018	7.95	7.95	0.00	0.00	1,920
06 Jun 2018	7.95	7.95	0.00	0.00	5,637
05 Jun 2018	7.97	7.95	-0.02	-0.25	21,144
04 Jun 2018	8.00	7.97	-0.03	-0.38	121,664
01 Jun 2018	8.00	8.00	0.00	0.00	65,690
29 May 2018	7.99	8.00	0.01	0.13	96,830
28 May 2018	7.99	7.99	0.00	0.00	65,574
25 May 2018	7.97	7.99	0.02	0.25	46,051
24 May 2018	7.98	7.97	-0.01	-0.13	124,277
23 May 2018	7.95	7.98	0.03	0.38	41,700
22 May 2018	7.91	7.95	0.04	0.51	4,000
21 May 2018	7.90	7.91	0.01	0.13	116,137
18 May 2018	7.87	7.90	0.03	0.38	55,672
17 May 2018	7.87	7.87	0.00	0.00	0
16 May 2018	7.80	7.87	0.07	0.90	249,178
15 May 2018	7.80	7.80	0.00	0.00	58,810
14 May 2018	7.75	7.80	0.05	0.65	226,240
11 May 2018	7.75	7.75	0.00	0.00	42,483
10 May 2018	7.75	7.75	0.00	0.00	6,058
09 May 2018	7.75	7.75	0.00	0.00	12,054
08 May 2018	7.75	7.75	0.00	0.00	0
07 May 2018	7.75	7.75	0.00	0.00	58,093
04 May 2018	7.70	7.75	0.05	0.65	1,303
03 May 2018	7.70	7.70	0.00	0.00	0
02 May 2018	7.80	7.70	-0.10	-1.28	13,249
01 May 2018	7.80	7.80	0.00	0.00	21,000
30 Apr 2018	7.80	7.80	0.00	0.00	32,394
27 Apr 2018	7.80	7.80	0.00	0.00	202,395
26 Apr 2018	7.80	7.80	0.00	0.00	100,650
25 Apr 2018	7.80	7.80	0.00	0.00	5,275
24 Apr 2018	7.80	7.80	0.00	0.00	22,179
23 Apr 2018	7.80	7.80	0.00	0.00	86,136
20 Apr 2018	7.80	7.80	0.00	0.00	123,978
19 Apr 2018	7.70	7.80	0.10	1.30	105,000
18 Apr 2018	7.70	7.70	0.00	0.00	74,685
17 Apr 2018	7.80	7.70	-0.10	-1.28	4,000
16 Apr 2018	7.80	7.80	0.00	0.00	20,000
13 Apr 2018	7.85	7.80	-0.05	-0.64	3,000
12 Apr 2018	7.80	7.85	0.05	0.64	43,317
11 Apr 2018	7.80	7.80	0.00	0.00	3,355
10 Apr 2018	7.80	7.80	0.00	0.00	1,343
09 Apr 2018	7.80	7.80	0.00	0.00	29,429
06 Apr 2018	7.80	7.80	0.00	0.00	233,420
05 Apr 2018	7.76	7.80	0.04	0.52	47,615
04 Apr 2018	7.75	7.76	0.01	0.13	23,935
03 Apr 2018	7.75	7.75	0.00	0.00	0
29 Mar 2018	7.76	7.75	-0.01	-0.13	1,254
28 Mar 2018	7.75	7.76	0.01	0.13	59,542
27 Mar 2018	7.75	7.75	0.00	0.00	18,374
26 Mar 2018	7.81	7.75	-0.06	-0.77	9,818
23 Mar 2018	7.81	7.81	0.00	0.00	127
22 Mar 2018	7.81	7.81	0.00	0.00	2,514
21 Mar 2018	7.80	7.81	0.01	0.13	6,613
20 Mar 2018	7.84	7.80	-0.04	-0.51	565
19 Mar 2018	7.84	7.84	0.00	0.00	35,835
16 Mar 2018	7.82	7.84	0.02	0.26	24
15 Mar 2018	7.82	7.82	0.00	0.00	4,566
14 Mar 2018	7.83	7.82	-0.01	-0.13	20,629
13 Mar 2018	7.85	7.83	-0.02	-0.25	3,146
12 Mar 2018	7.85	7.85	0.00	0.00	0
09 Mar 2018	7.95	7.85	-0.10	-1.26	75,657
08 Mar 2018	7.84	7.95	0.11	1.40	51,279
07 Mar 2018	7.85	7.84	-0.01	-0.13	21,683
06 Mar 2018	7.83	7.85	0.02	0.26	2,500
05 Mar 2018	7.82	7.83	0.01	0.13	13,906
02 Mar 2018	7.82	7.82	0.00	0.00	1,732
01 Mar 2018	7.82	7.82	0.00	0.00	1,132
28 Feb 2018	7.83	7.82	-0.01	-0.13	5,000
27 Feb 2018	7.84	7.83	-0.01	-0.13	10,833
26 Feb 2018	7.84	7.84	0.00	0.00	0
23 Feb 2018	7.85	7.84	-0.01	-0.13	15,443
22 Feb 2018	7.85	7.85	0.00	0.00	0
21 Feb 2018	7.82	7.85	0.03	0.38	36,259
20 Feb 2018	7.82	7.82	0.00	0.00	2,150
19 Feb 2018	7.82	7.82	0.00	0.00	5,453
16 Feb 2018	7.83	7.82	-0.01	-0.13	21,500
15 Feb 2018	7.88	7.83	-0.05	-0.63	1,000
14 Feb 2018	7.82	7.88	0.06	0.77	27,774
09 Feb 2018	7.84	7.82	-0.02	-0.26	10,525
08 Feb 2018	7.82	7.84	0.02	0.26	4,625
07 Feb 2018	7.82	7.82	0.00	0.00	22,972
06 Feb 2018	7.82	7.82	0.00	0.00	5,029
05 Feb 2018	7.95	7.82	-0.13	-1.64	130
02 Feb 2018	7.95	7.95	0.00	0.00	0
01 Feb 2018	7.90	7.95	0.05	0.63	2,565
31 Jan 2018	7.90	7.90	0.00	0.00	5,145
30 Jan 2018	7.90	7.90	0.00	0.00	16,161
29 Jan 2018	7.91	7.90	-0.01	-0.13	58
26 Jan 2018	7.90	7.91	0.01	0.13	2,287
25 Jan 2018	7.90	7.90	0.00	0.00	190
24 Jan 2018	7.90	7.90	0.00	0.00	0
23 Jan 2018	7.90	7.90	0.00	0.00	17,015
22 Jan 2018	7.90	7.90	0.00	0.00	2,185
19 Jan 2018	7.90	7.90	0.00	0.00	14,733
18 Jan 2018	7.92	7.90	-0.02	-0.25	100
17 Jan 2018	7.94	7.92	-0.02	-0.25	2,326
16 Jan 2018	8.00	7.94	-0.06	-0.75	15,134
15 Jan 2018	8.00	8.00	0.00	0.00	46,848
12 Jan 2018	7.99	8.00	0.01	0.13	10,000
11 Jan 2018	7.95	7.99	0.04	0.50	8,502
10 Jan 2018	7.95	7.95	0.00	0.00	0
09 Jan 2018	7.95	7.95	0.00	0.00	0
08 Jan 2018	8.00	7.95	-0.05	-0.62	500
05 Jan 2018	8.00	8.00	0.00	0.00	20,000
04 Jan 2018	8.00	8.00	0.00	0.00	129,480
03 Jan 2018	7.83	8.00	0.17	2.17	3,125
02 Jan 2018	7.83	7.83	0.00	0.00	400
29 Dec 2017	7.83	7.83	0.00	0.00	1,600
28 Dec 2017	7.84	7.83	-0.01	-0.13	2,607
27 Dec 2017	8.00	7.84	-0.16	-2.00	4,100
22 Dec 2017	8.00	8.00	0.00	0.00	100
21 Dec 2017	8.00	8.00	0.00	0.00	1,225
20 Dec 2017	8.00	8.00	0.00	0.00	67,283
19 Dec 2017	7.97	8.00	0.03	0.38	275,873
18 Dec 2017	7.95	7.97	0.02	0.25	7,077
15 Dec 2017	7.94	7.95	0.01	0.13	47,404
14 Dec 2017	7.95	7.94	-0.01	-0.13	123,670
13 Dec 2017	7.95	7.95	0.00	0.00	71,288
12 Dec 2017	7.95	7.95	0.00	0.00	243,245
11 Dec 2017	7.95	7.95	0.00	0.00	13,976
08 Dec 2017	7.91	7.95	0.04	0.51	13,000
07 Dec 2017	7.95	7.91	-0.04	-0.50	73,828
06 Dec 2017	7.95	7.95	0.00	0.00	8,989
05 Dec 2017	7.95	7.95	0.00	0.00	26,150
04 Dec 2017	7.94	7.95	0.01	0.13	21,183
01 Dec 2017	7.90	7.94	0.04	0.51	22,496
30 Nov 2017	7.86	7.90	0.04	0.51	12,018
29 Nov 2017	7.95	7.86	-0.09	-1.13	1,175
28 Nov 2017	7.82	7.95	0.13	1.66	1,240
27 Nov 2017	7.82	7.82	0.00	0.00	0
24 Nov 2017	7.81	7.82	0.01	0.13	3,779
23 Nov 2017	7.80	7.81	0.01	0.13	1,200
22 Nov 2017	7.80	7.80	0.00	0.00	3,008
21 Nov 2017	7.95	7.80	-0.15	-1.89	4,052
20 Nov 2017	7.95	7.95	0.00	0.00	74,196
17 Nov 2017	7.95	7.95	0.00	0.00	0
16 Nov 2017	7.96	7.95	-0.01	-0.13	63,620
15 Nov 2017	7.99	7.96	-0.03	-0.38	13,691
14 Nov 2017	8.00	7.99	-0.01	-0.12	1,000
13 Nov 2017	8.00	8.00	0.00	0.00	15,000
10 Nov 2017	8.00	8.00	0.00	0.00	13,000
09 Nov 2017	7.99	8.00	0.01	0.13	10,000
08 Nov 2017	7.99	7.99	0.00	0.00	0
07 Nov 2017	7.95	7.99	0.04	0.50	3,158
06 Nov 2017	7.95	7.95	0.00	0.00	2,000
03 Nov 2017	7.95	7.95	0.00	0.00	14,776
02 Nov 2017	7.95	7.95	0.00	0.00	4,290
01 Nov 2017	7.95	7.95	0.00	0.00	1,070
31 Oct 2017	7.95	7.95	0.00	0.00	19,115
30 Oct 2017	7.95	7.95	0.00	0.00	2,500
27 Oct 2017	7.95	7.95	0.00	0.00	0
26 Oct 2017	7.95	7.95	0.00	0.00	8,500
25 Oct 2017	7.95	7.95	0.00	0.00	0
24 Oct 2017	7.95	7.95	0.00	0.00	0
23 Oct 2017	7.95	7.95	0.00	0.00	0
20 Oct 2017	8.00	7.95	-0.05	-0.62	11,460
19 Oct 2017	8.00	8.00	0.00	0.00	0
17 Oct 2017	8.01	8.00	-0.01	-0.12	60,101
16 Oct 2017	8.01	8.01	0.00	0.00	0
12 Oct 2017	8.13	8.01	-0.12	-1.48	67,500
11 Oct 2017	8.13	8.13	0.00	0.00	0
10 Oct 2017	8.14	8.13	-0.01	-0.12	2,500
09 Oct 2017	8.15	8.14	-0.01	-0.12	2,130
06 Oct 2017	8.15	8.15	0.00	0.00	10,210
05 Oct 2017	8.15	8.15	0.00	0.00	6,782
04 Oct 2017	8.15	8.15	0.00	0.00	5,008
03 Oct 2017	8.15	8.15	0.00	0.00	1,000
02 Oct 2017	8.14	8.15	0.01	0.12	3,565
29 Sep 2017	8.01	8.14	0.13	1.62	1,667
28 Sep 2017	8.01	8.01	0.00	0.00	3,112
27 Sep 2017	8.01	8.01	0.00	0.00	13,158
26 Sep 2017	8.00	8.01	0.01	0.12	9,341
22 Sep 2017	8.00	8.00	0.00	0.00	18,013
21 Sep 2017	8.00	8.00	0.00	0.00	1,097
20 Sep 2017	8.20	8.00	-0.20	-2.44	61,940
19 Sep 2017	8.20	8.20	0.00	0.00	0
18 Sep 2017	8.20	8.20	0.00	0.00	0
15 Sep 2017	8.20	8.20	0.00	0.00	12,203
14 Sep 2017	8.20	8.20	0.00	0.00	5,978
13 Sep 2017	8.23	8.20	-0.03	-0.36	46,172
12 Sep 2017	8.50	8.23	-0.27	-3.18	141
11 Sep 2017	8.50	8.50	0.00	0.00	0
08 Sep 2017	8.50	8.50	0.00	0.00	21,429
07 Sep 2017	8.50	8.50	0.00	0.00	148,693
06 Sep 2017	8.49	8.50	0.01	0.12	1,515
05 Sep 2017	8.30	8.49	0.19	2.29	452,106
04 Sep 2017	8.30	8.30	0.00	0.00	0
01 Sep 2017	8.30	8.30	0.00	0.00	2,687
30 Aug 2017	8.30	8.30	0.00	0.00	0
29 Aug 2017	8.30	8.30	0.00	0.00	7,836
28 Aug 2017	8.30	8.30	0.00	0.00	3,358
25 Aug 2017	8.30	8.30	0.00	0.00	236
24 Aug 2017	8.30	8.30	0.00	0.00	7,502
23 Aug 2017	8.30	8.30	0.00	0.00	422
22 Aug 2017	8.50	8.30	-0.20	-2.35	2,040
21 Aug 2017	8.50	8.50	0.00	0.00	0
18 Aug 2017	8.50	8.50	0.00	0.00	0
17 Aug 2017	8.20	8.50	0.30	3.66	24,507
16 Aug 2017	8.14	8.20	0.06	0.74	493
15 Aug 2017	8.10	8.14	0.04	0.49	20,609
14 Aug 2017	8.10	8.10	0.00	0.00	15,188
11 Aug 2017	8.10	8.10	0.00	0.00	300
10 Aug 2017	8.10	8.10	0.00	0.00	1,264
09 Aug 2017	8.10	8.10	0.00	0.00	6,444
08 Aug 2017	8.10	8.10	0.00	0.00	3,950
07 Aug 2017	8.01	8.10	0.09	1.12	3,879
04 Aug 2017	8.02	8.01	-0.01	-0.12	3,898
03 Aug 2017	8.01	8.02	0.01	0.12	20,364
02 Aug 2017	8.01	8.01	0.00	0.00	5,596
31 Jul 2017	8.01	8.01	0.00	0.00	0
28 Jul 2017	8.00	8.01	0.01	0.12	6,907
27 Jul 2017	8.00	8.00	0.00	0.00	660
26 Jul 2017	8.01	8.00	-0.01	-0.12	749
25 Jul 2017	8.00	8.01	0.01	0.12	3,468
24 Jul 2017	8.01	8.00	-0.01	-0.12	11,000
21 Jul 2017	8.01	8.01	0.00	0.00	0
20 Jul 2017	8.02	8.01	-0.01	-0.12	4,056
19 Jul 2017	8.02	8.02	0.00	0.00	110
18 Jul 2017	8.04	8.02	-0.02	-0.25	8,172
17 Jul 2017	8.04	8.04	0.00	0.00	0
14 Jul 2017	8.01	8.04	0.03	0.37	15,082
13 Jul 2017	8.00	8.01	0.01	0.12	1,334
12 Jul 2017	8.00	8.00	0.00	0.00	0
11 Jul 2017	8.00	8.00	0.00	0.00	85,520
10 Jul 2017	8.00	8.00	0.00	0.00	13,987
07 Jul 2017	8.48	8.00	-0.48	-5.66	35,600
06 Jul 2017	8.48	8.48	0.00	0.00	0
05 Jul 2017	8.49	8.48	-0.01	-0.12	5,211
04 Jul 2017	8.49	8.49	0.00	0.00	0
03 Jul 2017	8.50	8.49	-0.01	-0.12	35,000
30 Jun 2017	8.50	8.50	0.00	0.00	5,000
29 Jun 2017	8.50	8.50	0.00	0.00	0
28 Jun 2017	8.85	8.50	-0.35	-3.95	1,308
27 Jun 2017	8.85	8.85	0.00	0.00	0
23 Jun 2017	8.85	8.85	0.00	0.00	0
22 Jun 2017	8.85	8.85	0.00	0.00	0
21 Jun 2017	8.85	8.85	0.00	0.00	0
16 Jun 2017	8.85	8.85	0.00	0.00	0
14 Jun 2017	8.85	8.85	0.00	0.00	0
13 Jun 2017	8.85	8.85	0.00	0.00	0
12 Jun 2017	8.75	8.85	0.10	1.14	160,498
09 Jun 2017	8.75	8.75	0.00	0.00	5,279
08 Jun 2017	8.90	8.75	-0.15	-1.69	141
07 Jun 2017	8.90	8.90	0.00	0.00	0
06 Jun 2017	8.90	8.90	0.00	0.00	1,100
05 Jun 2017	8.99	8.90	-0.09	-1.00	212,206
02 Jun 2017	8.99	8.99	0.00	0.00	0
01 Jun 2017	8.99	8.99	0.00	0.00	0
31 May 2017	8.99	8.99	0.00	0.00	0
29 May 2017	8.99	8.99	0.00	0.00	0
26 May 2017	8.98	8.99	0.01	0.11	5,000
25 May 2017	8.98	8.98	0.00	0.00	2,000
24 May 2017	8.99	8.98	-0.01	-0.11	2,000
23 May 2017	9.00	8.99	-0.01	-0.11	40,545
22 May 2017	9.01	9.00	-0.01	-0.11	525,504
19 May 2017	9.01	9.01	0.00	0.00	5,176
18 May 2017	9.01	9.01	0.00	0.00	0
17 May 2017	9.01	9.01	0.00	0.00	0
16 May 2017	9.02	9.01	-0.01	-0.11	373,000
15 May 2017	9.07	9.02	-0.05	-0.55	168,291
12 May 2017	9.05	9.07	0.02	0.22	10,000
11 May 2017	9.03	9.05	0.02	0.22	15,810
10 May 2017	9.02	9.03	0.01	0.11	14,880
09 May 2017	9.02	9.02	0.00	0.00	0
08 May 2017	9.04	9.02	-0.02	-0.22	1,000
05 May 2017	9.03	9.04	0.01	0.11	12,522
04 May 2017	9.00	9.03	0.03	0.33	44,009
03 May 2017	9.01	9.00	-0.01	-0.11	45,000
02 May 2017	9.01	9.01	0.00	0.00	0
01 May 2017	9.01	9.01	0.00	0.00	941,250
28 Apr 2017	9.02	9.01	-0.01	-0.11	65,254
27 Apr 2017	9.02	9.02	0.00	0.00	0
26 Apr 2017	9.02	9.02	0.00	0.00	2,271
25 Apr 2017	9.01	9.02	0.01	0.11	1,000
24 Apr 2017	9.01	9.01	0.00	0.00	0
21 Apr 2017	9.10	9.01	-0.09	-0.99	10,494
20 Apr 2017	9.10	9.10	0.00	0.00	0
19 Apr 2017	9.10	9.10	0.00	0.00	2,161
18 Apr 2017	9.15	9.10	-0.05	-0.55	540
13 Apr 2017	9.15	9.15	0.00	0.00	0
12 Apr 2017	9.15	9.15	0.00	0.00	103
11 Apr 2017	9.15	9.15	0.00	0.00	499
10 Apr 2017	9.15	9.15	0.00	0.00	1,212
07 Apr 2017	9.00	9.15	0.15	1.67	482,214
06 Apr 2017	9.00	9.00	0.00	0.00	743
05 Apr 2017	9.00	9.00	0.00	0.00	6,202
04 Apr 2017	9.00	9.00	0.00	0.00	4,590
03 Apr 2017	9.00	9.00	0.00	0.00	0
29 Mar 2017	9.00	9.00	0.00	0.00	18,217
28 Mar 2017	9.02	9.00	-0.02	-0.22	38,829
27 Mar 2017	9.02	9.02	0.00	0.00	0
24 Mar 2017	9.01	9.02	0.01	0.11	10,200
23 Mar 2017	9.01	9.01	0.00	0.00	10,000
22 Mar 2017	9.01	9.01	0.00	0.00	30,000
21 Mar 2017	9.01	9.01	0.00	0.00	200
20 Mar 2017	9.00	9.01	0.01	0.11	2,000
17 Mar 2017	9.00	9.00	0.00	0.00	146,509
16 Mar 2017	9.00	9.00	0.00	0.00	2,413
15 Mar 2017	9.00	9.00	0.00	0.00	87
14 Mar 2017	9.00	9.00	0.00	0.00	0
13 Mar 2017	9.00	9.00	0.00	0.00	164,450
10 Mar 2017	9.00	9.00	0.00	0.00	0
09 Mar 2017	9.00	9.00	0.00	0.00	10,139
08 Mar 2017	9.00	9.00	0.00	0.00	189,861
07 Mar 2017	9.00	9.00	0.00	0.00	51,000
06 Mar 2017	9.00	9.00	0.00	0.00	3,119
03 Mar 2017	9.00	9.00	0.00	0.00	60,161
02 Mar 2017	9.06	9.00	-0.06	-0.66	57,875
01 Mar 2017	9.41	9.06	-0.35	-3.72	106,655
24 Feb 2017	9.41	9.41	0.00	0.00	0
23 Feb 2017	9.41	9.41	0.00	0.00	0
22 Feb 2017	9.37	9.41	0.04	0.43	46,310
21 Feb 2017	9.30	9.37	0.07	0.75	18,760
20 Feb 2017	9.30	9.30	0.00	0.00	11,479
17 Feb 2017	9.30	9.30	0.00	0.00	31,795
16 Feb 2017	9.30	9.30	0.00	0.00	0
15 Feb 2017	9.30	9.30	0.00	0.00	0
14 Feb 2017	9.30	9.30	0.00	0.00	42,001
13 Feb 2017	9.29	9.30	0.01	0.11	5,069
10 Feb 2017	9.23	9.29	0.06	0.65	3,253
09 Feb 2017	9.12	9.23	0.11	1.21	193,132
08 Feb 2017	9.12	9.12	0.00	0.00	0
07 Feb 2017	9.16	9.12	-0.04	-0.44	10,094
06 Feb 2017	9.10	9.16	0.06	0.66	25,124
03 Feb 2017	9.00	9.10	0.11	1.22	90,633
02 Feb 2017	8.73	9.00	0.25	2.86	42,500
01 Feb 2017	8.50	8.73	0.24	2.82	13,500
31 Jan 2017	8.50	8.50	0.01	0.12	14,294
30 Jan 2017	8.50	8.50	0.00	0.00	0
27 Jan 2017	8.50	8.50	0.00	0.00	2,582
26 Jan 2017	8.55	8.50	-0.05	-0.58	22,247
25 Jan 2017	8.46	8.55	0.09	1.06	10,000
24 Jan 2017	8.15	8.46	0.31	3.80	46,239
23 Jan 2017	8.15	8.15	0.00	0.00	0
20 Jan 2017	8.10	8.15	0.05	0.62	300
19 Jan 2017	8.10	8.10	0.00	0.00	0
18 Jan 2017	8.10	8.10	0.00	0.00	0
17 Jan 2017	8.10	8.10	0.00	0.00	0
16 Jan 2017	8.10	8.10	0.00	0.00	20,952
13 Jan 2017	8.10	8.10	0.00	0.00	2,000
12 Jan 2017	8.02	8.10	0.08	1.00	3,000
11 Jan 2017	8.01	8.02	0.01	0.12	12,555
10 Jan 2017	7.91	8.01	0.10	1.26	1,288
09 Jan 2017	7.91	7.91	0.00	0.00	0
06 Jan 2017	7.91	7.91	0.00	0.00	0
05 Jan 2017	7.80	7.91	0.05	0.64	6,873
04 Jan 2017	7.80	7.80	0.00	0.00	0
03 Jan 2017	7.73	7.80	0.13	1.68	47,546
30 Dec 2016	7.73	7.73	0.00	0.00	0
29 Dec 2016	7.73	7.73	0.00	0.00	0
28 Dec 2016	7.66	7.73	0.07	0.91	800
23 Dec 2016	7.66	7.66	0.00	0.00	0
22 Dec 2016	7.66	7.66	0.00	0.00	0
21 Dec 2016	7.64	7.66	0.02	0.26	4,088
20 Dec 2016	7.64	7.64	0.00	0.00	0
19 Dec 2016	7.64	7.64	0.00	0.00	0
16 Dec 2016	7.64	7.64	0.00	0.00	0
15 Dec 2016	7.64	7.64	0.00	0.00	0
14 Dec 2016	7.64	7.64	0.00	0.00	0
13 Dec 2016	7.64	7.64	0.00	0.00	0
12 Dec 2016	7.64	7.64	0.00	0.00	3,468
09 Dec 2016	7.64	7.64	0.00	0.00	0
08 Dec 2016	7.63	7.64	0.01	0.13	13,000
07 Dec 2016	7.64	7.63	0.00	0.00	775
06 Dec 2016	7.62	7.64	0.01	0.13	6,000
05 Dec 2016	7.61	7.62	0.01	0.13	1,000
02 Dec 2016	7.50	7.61	0.11	1.47	32,363
01 Dec 2016	7.50	7.50	0.00	0.00	0
30 Nov 2016	7.50	7.50	0.00	0.00	0
29 Nov 2016	7.50	7.50	0.00	0.00	0
28 Nov 2016	7.50	7.50	0.00	0.00	3,854
25 Nov 2016	7.50	7.50	0.00	0.00	50,718
24 Nov 2016	7.50	7.50	0.00	0.00	7,580
23 Nov 2016	7.50	7.50	0.00	0.00	0
22 Nov 2016	7.50	7.50	0.00	0.00	0
21 Nov 2016	7.50	7.50	0.00	0.00	3,000
18 Nov 2016	7.45	7.50	0.05	0.67	800
17 Nov 2016	7.29	7.45	0.05	0.68	147,487
16 Nov 2016	7.36	7.29	-0.01	-0.13	13,220
15 Nov 2016	7.25	7.36	0.16	2.21	19,005
14 Nov 2016	7.20	7.25	0.05	0.69	3,000
11 Nov 2016	7.15	7.20	0.00	0.00	7,995
10 Nov 2016	7.15	7.15	0.05	0.70	36,282
09 Nov 2016	7.15	7.15	0.00	0.00	0
08 Nov 2016	7.15	7.15	0.00	0.00	0
07 Nov 2016	7.15	7.15	0.00	0.00	0
04 Nov 2016	7.15	7.15	0.00	0.00	0
03 Nov 2016	7.15	7.15	0.00	0.00	9,551
02 Nov 2016	7.05	7.15	0.10	1.42	10,000
01 Nov 2016	7.01	7.05	0.04	0.57	11,300
31 Oct 2016	7.00	7.01	0.01	0.14	875
28 Oct 2016	7.00	7.00	0.00	0.00	0
27 Oct 2016	7.00	7.00	0.00	0.00	0
26 Oct 2016	7.00	7.00	0.00	0.00	0
25 Oct 2016	7.00	7.00	0.00	0.00	0
24 Oct 2016	7.20	7.00	-0.20	-2.78	855
21 Oct 2016	7.20	7.20	0.00	0.00	0
20 Oct 2016	7.20	7.20	0.00	0.00	1,500
19 Oct 2016	7.20	7.20	0.00	0.00	0
18 Oct 2016	7.17	7.20	0.05	0.70	34,585
17 Oct 2016	7.15	7.17	-0.01	-0.14	88,411
14 Oct 2016	7.10	7.15	0.06	0.85	101,133
13 Oct 2016	7.07	7.10	0.00	0.00	3,830
12 Oct 2016	7.07	7.07	0.00	0.00	0
11 Oct 2016	7.05	7.07	0.05	0.71	274,201
10 Oct 2016	7.01	7.05	0.04	0.57	1,000
07 Oct 2016	7.01	7.01	0.00	0.00	0
06 Oct 2016	7.01	7.01	0.00	0.00	300
05 Oct 2016	6.91	7.01	0.11	1.59	6,186
04 Oct 2016	6.91	6.91	0.00	0.00	0
03 Oct 2016	6.91	6.91	0.00	0.00	0
30 Sep 2016	6.91	6.91	0.00	0.00	0
29 Sep 2016	6.90	6.91	0.00	0.00	31,341
28 Sep 2016	6.90	6.90	0.00	0.00	0
27 Sep 2016	6.89	6.90	0.00	0.00	2,000
26 Sep 2016	6.68	6.89	0.20	2.99	14,357
23 Sep 2016	6.68	6.68	0.00	0.00	0
22 Sep 2016	6.68	6.68	0.00	0.00	0
21 Sep 2016	6.62	6.68	0.08	1.21	10,906
20 Sep 2016	6.62	6.62	0.00	0.00	0
19 Sep 2016	6.62	6.62	0.00	0.00	0
16 Sep 2016	6.62	6.62	0.00	0.00	0
15 Sep 2016	6.60	6.62	0.02	0.30	4,430
14 Sep 2016	6.60	6.60	0.00	0.00	3,282
13 Sep 2016	6.56	6.60	0.02	0.30	3,706
12 Sep 2016	6.52	6.56	0.06	0.92	14,284
09 Sep 2016	6.52	6.52	0.00	0.00	0
08 Sep 2016	6.52	6.52	0.00	0.00	0
07 Sep 2016	6.52	6.52	0.00	0.00	0
06 Sep 2016	6.51	6.52	0.01	0.15	2,961
05 Sep 2016	6.50	6.51	0.01	0.15	5,065
02 Sep 2016	6.75	6.50	-0.25	-3.70	46,021
01 Sep 2016	6.75	6.75	0.00	0.00	479
30 Aug 2016	6.75	6.75	0.00	0.00	16,594
29 Aug 2016	6.90	6.75	-0.15	-2.17	1,622
26 Aug 2016	6.90	6.90	0.00	0.00	0
25 Aug 2016	6.90	6.90	0.00	0.00	100
24 Aug 2016	6.90	6.90	0.00	0.00	41,259
23 Aug 2016	6.90	6.90	0.00	0.00	33,021
22 Aug 2016	6.94	6.90	-0.03	-0.43	50,000
19 Aug 2016	6.94	6.94	-0.01	-0.14	285
18 Aug 2016	6.94	6.94	0.00	0.00	0
17 Aug 2016	6.98	6.94	-0.04	-0.57	56,503
16 Aug 2016	6.98	6.98	0.00	0.00	0
15 Aug 2016	6.98	6.98	0.00	0.00	0
12 Aug 2016	6.98	6.98	0.00	0.00	0
11 Aug 2016	6.99	6.98	-0.01	-0.14	2,551
10 Aug 2016	6.99	6.99	0.00	0.00	2,643
09 Aug 2016	7.15	6.99	-0.16	-2.24	21,250
08 Aug 2016	7.15	7.15	0.00	0.00	0
05 Aug 2016	7.15	7.15	0.00	0.00	0
04 Aug 2016	7.15	7.15	0.00	0.00	0
03 Aug 2016	7.15	7.15	0.00	0.00	0
02 Aug 2016	7.15	7.15	0.00	0.00	0
29 Jul 2016	7.13	7.15	0.00	0.00	40,211
28 Jul 2016	7.00	7.13	0.14	2.00	8,864
27 Jul 2016	7.00	7.00	0.00	0.00	0
26 Jul 2016	7.00	7.00	0.00	0.00	17,625
25 Jul 2016	7.00	7.00	0.01	0.14	23,650
22 Jul 2016	7.00	7.00	0.00	0.00	4,639
21 Jul 2016	7.00	7.00	0.00	0.00	0
20 Jul 2016	7.00	7.00	0.00	0.00	15,622
19 Jul 2016	7.15	7.00	-0.14	-1.96	53,301
18 Jul 2016	7.19	7.15	-0.05	-0.70	885
15 Jul 2016	7.19	7.19	0.00	0.00	0
14 Jul 2016	7.19	7.19	0.00	0.00	0
13 Jul 2016	7.20	7.19	-0.01	-0.14	424
12 Jul 2016	7.20	7.20	0.00	0.00	303,674
11 Jul 2016	7.25	7.20	-0.05	-0.69	8,720
08 Jul 2016	7.25	7.25	0.00	0.00	670
07 Jul 2016	7.25	7.25	0.00	0.00	0
05 Jul 2016	7.25	7.25	0.00	0.00	100
04 Jul 2016	7.25	7.25	0.00	0.00	4,456
01 Jul 2016	7.22	7.25	0.00	0.00	599
30 Jun 2016	7.22	7.22	0.00	0.00	0
29 Jun 2016	7.25	7.22	0.00	0.00	112,177
28 Jun 2016	7.16	7.25	0.08	1.12	14,300
27 Jun 2016	7.14	7.16	0.03	0.42	35,743
24 Jun 2016	7.14	7.14	0.00	0.00	4,066
23 Jun 2016	7.14	7.14	0.00	0.00	0
22 Jun 2016	7.15	7.14	-0.01	-0.14	3,819
21 Jun 2016	7.15	7.15	-0.02	-0.28	2,980
17 Jun 2016	7.00	7.15	0.17	2.43	22,926
16 Jun 2016	7.00	7.00	0.00	0.00	12,500
15 Jun 2016	7.00	7.00	0.00	0.00	280
14 Jun 2016	7.00	7.00	0.00	0.00	2,945
13 Jun 2016	7.00	7.00	0.00	0.00	2,780
10 Jun 2016	7.14	7.00	-0.14	-1.96	135,902
09 Jun 2016	7.14	7.14	0.00	0.00	0
08 Jun 2016	7.14	7.14	0.00	0.00	37,526
07 Jun 2016	7.14	7.14	0.00	0.00	244,628
06 Jun 2016	7.14	7.14	0.00	0.00	2,190
03 Jun 2016	7.14	7.14	0.00	0.00	0
02 Jun 2016	7.14	7.14	0.00	0.00	0
01 Jun 2016	7.14	7.14	0.00	0.00	0
31 May 2016	7.15	7.14	-0.01	-0.14	50
27 May 2016	7.17	7.15	-0.02	-0.28	4,000
25 May 2016	7.17	7.17	0.00	0.00	0
24 May 2016	7.17	7.17	0.00	0.00	650
23 May 2016	7.17	7.17	0.00	0.00	100
20 May 2016	7.17	7.17	0.00	0.00	100
19 May 2016	7.16	7.17	0.00	0.00	3,888
18 May 2016	7.15	7.16	0.02	0.28	4,293
17 May 2016	7.15	7.15	0.00	0.00	8,760
16 May 2016	7.13	7.15	0.00	0.00	32,000
13 May 2016	7.10	7.13	0.05	0.70	97,378
12 May 2016	7.05	7.10	0.05	0.71	5,800
11 May 2016	7.05	7.05	0.00	0.00	8,917
10 May 2016	7.05	7.05	0.00	0.00	0
09 May 2016	7.05	7.05	0.00	0.00	0
06 May 2016	7.13	7.05	-0.08	-1.12	11,280
05 May 2016	7.13	7.13	0.00	0.00	0
04 May 2016	7.13	7.13	-0.02	-0.28	69
03 May 2016	7.13	7.13	0.00	0.00	0
02 May 2016	7.13	7.13	0.00	0.00	0
29 Apr 2016	7.10	7.13	0.05	0.70	33,285
28 Apr 2016	7.00	7.10	0.10	1.43	82,025
27 Apr 2016	7.24	7.00	-0.24	-3.32	17,054
26 Apr 2016	7.24	7.24	-0.01	-0.14	4,215
25 Apr 2016	7.24	7.24	0.00	0.00	0
22 Apr 2016	7.25	7.24	0.00	0.00	2,000
21 Apr 2016	7.25	7.25	0.00	0.00	0
20 Apr 2016	7.25	7.25	0.00	0.00	1,330
19 Apr 2016	7.25	7.25	-0.01	-0.14	11,883
18 Apr 2016	7.25	7.25	0.01	0.14	14,332
15 Apr 2016	7.25	7.25	0.00	0.00	23,507
14 Apr 2016	7.25	7.25	0.00	0.00	109,915
13 Apr 2016	7.01	7.25	0.24	3.42	33,152
12 Apr 2016	7.01	7.01	0.00	0.00	0
11 Apr 2016	7.00	7.01	0.01	0.14	7,580
08 Apr 2016	7.01	7.00	-0.01	-0.14	123,260
07 Apr 2016	7.00	7.01	0.00	0.00	1,000
06 Apr 2016	7.01	7.00	0.00	0.00	18,153
05 Apr 2016	7.01	7.01	0.00	0.00	29,817
04 Apr 2016	7.01	7.01	0.01	0.14	3,695
01 Apr 2016	7.00	7.01	0.00	0.00	17,407
31 Mar 2016	7.01	7.00	-0.01	-0.14	130,000
29 Mar 2016	7.01	7.01	0.00	0.00	5,913
24 Mar 2016	6.98	7.01	0.02	0.29	41,302
23 Mar 2016	6.98	6.98	0.00	0.00	0
22 Mar 2016	6.98	6.98	0.01	0.14	202,800
21 Mar 2016	6.98	6.98	0.00	0.00	0
18 Mar 2016	6.99	6.98	-0.01	-0.14	100
17 Mar 2016	6.99	6.99	0.00	0.00	312
16 Mar 2016	7.00	6.99	-0.01	-0.14	6,030
15 Mar 2016	7.00	7.00	0.00	0.00	0
14 Mar 2016	7.00	7.00	0.00	0.00	6,569
11 Mar 2016	6.99	7.00	0.00	0.00	84,981
10 Mar 2016	6.99	6.99	0.01	0.14	215,435
09 Mar 2016	6.99	6.99	0.00	0.00	0
08 Mar 2016	7.00	6.99	-0.01	-0.14	2,000
07 Mar 2016	7.00	7.00	0.00	0.00	0
04 Mar 2016	7.00	7.00	0.00	0.00	0
03 Mar 2016	7.00	7.00	0.00	0.00	0
02 Mar 2016	7.00	7.00	0.00	0.00	15,000
01 Mar 2016	6.72	7.00	0.28	4.17	41,680
29 Feb 2016	6.80	6.72	-0.08	-1.18	6,267
26 Feb 2016	6.70	6.80	0.10	1.49	3,733
25 Feb 2016	6.70	6.70	0.00	0.00	0
24 Feb 2016	6.66	6.70	0.04	0.60	7,259
23 Feb 2016	6.66	6.66	0.00	0.00	0
22 Feb 2016	6.64	6.66	0.01	0.15	894
19 Feb 2016	6.60	6.64	0.05	0.76	4,526
18 Feb 2016	6.64	6.64	0.00	0.00	0
17 Feb 2016	6.64	6.64	0.00	0.00	0
16 Feb 2016	6.64	6.64	0.00	0.00	110,490
15 Feb 2016	6.60	6.60	0.00	0.00	0
12 Feb 2016	6.53	6.60	0.08	1.23	677,286
11 Feb 2016	6.51	6.53	0.01	0.15	38,642
10 Feb 2016	6.51	6.51	0.00	0.00	0
05 Feb 2016	6.51	6.51	0.00	0.00	0
04 Feb 2016	6.51	6.51	0.00	0.00	6,076
03 Feb 2016	6.50	6.51	0.01	0.15	1,200
02 Feb 2016	6.50	6.50	0.00	0.00	0
01 Feb 2016	6.50	6.50	0.00	0.00	0
29 Jan 2016	6.50	6.50	0.00	0.00	588
28 Jan 2016	6.50	6.50	0.00	0.00	41,290
27 Jan 2016	6.50	6.50	0.00	0.00	93,983
26 Jan 2016	6.50	6.50	0.00	0.00	500
25 Jan 2016	6.50	6.50	0.01	0.15	88,770
22 Jan 2016	6.50	6.50	-0.01	-0.15	3,555
21 Jan 2016	6.50	6.50	0.00	0.00	455
20 Jan 2016	6.50	6.50	0.00	0.00	4,282
19 Jan 2016	6.50	6.50	0.00	0.00	1,000
18 Jan 2016	6.50	6.50	0.00	0.00	50,000
15 Jan 2016	6.50	6.50	0.00	0.00	2,015
14 Jan 2016	6.50	6.50	0.00	0.00	622,852
13 Jan 2016	6.49	6.50	0.01	0.15	3,281
12 Jan 2016	6.50	6.49	-0.01	-0.15	100
11 Jan 2016	6.31	6.50	0.20	3.18	100,450
08 Jan 2016	6.28	6.31	0.02	0.32	93,518
07 Jan 2016	6.26	6.28	0.02	0.32	2,819
06 Jan 2016	6.26	6.26	0.00	0.00	0
05 Jan 2016	6.25	6.26	0.01	0.16	597
04 Jan 2016	6.20	6.25	0.05	0.81	9,248
31 Dec 2015	6.16	6.20	0.00	0.00	372
30 Dec 2015	6.10	6.16	0.10	1.64	10,912
29 Dec 2015	6.10	6.10	0.00	0.00	2,532
28 Dec 2015	6.10	6.10	0.00	0.00	0
24 Dec 2015	6.05	6.10	0.05	0.83	6,000
23 Dec 2015	6.05	6.05	0.00	0.00	0
22 Dec 2015	6.05	6.05	0.00	0.00	1,481
21 Dec 2015	6.05	6.05	0.00	0.00	0
18 Dec 2015	6.15	6.05	-0.10	-1.63	12,465
17 Dec 2015	6.15	6.15	0.00	0.00	0
16 Dec 2015	6.16	6.15	-0.01	-0.16	200
15 Dec 2015	6.16	6.16	0.00	0.00	0
14 Dec 2015	6.17	6.16	-0.01	-0.16	44,373
11 Dec 2015	6.16	6.17	0.01	0.16	3,000
10 Dec 2015	6.16	6.16	0.00	0.00	15,823
09 Dec 2015	6.16	6.16	0.00	0.00	0
08 Dec 2015	6.15	6.16	0.01	0.16	39,287
07 Dec 2015	6.15	6.15	0.00	0.00	2,526
04 Dec 2015	6.10	6.15	0.04	0.66	25,613
03 Dec 2015	6.10	6.10	0.00	0.00	0
02 Dec 2015	6.06	6.10	0.05	0.82	7,445
01 Dec 2015	6.06	6.06	0.00	0.00	980
30 Nov 2015	6.05	6.06	0.01	0.16	25,100
27 Nov 2015	6.03	6.05	0.02	0.33	8,377
26 Nov 2015	6.03	6.03	0.00	0.00	0
25 Nov 2015	6.03	6.03	0.00	0.00	206
24 Nov 2015	6.02	6.03	0.01	0.17	2,726
23 Nov 2015	6.02	6.02	0.00	0.00	2,350
20 Nov 2015	6.01	6.02	0.01	0.17	101,339
19 Nov 2015	6.00	6.01	0.01	0.17	6,098
18 Nov 2015	6.00	6.00	0.00	0.00	0
17 Nov 2015	6.00	6.00	0.00	0.00	91,176
16 Nov 2015	5.77	6.00	0.22	3.81	100,853
13 Nov 2015	5.77	5.77	0.00	0.00	0
12 Nov 2015	5.75	5.77	0.03	0.52	16,500
11 Nov 2015	5.75	5.75	0.00	0.00	0
09 Nov 2015	5.75	5.75	0.00	0.00	0
06 Nov 2015	5.75	5.75	0.00	0.00	0
05 Nov 2015	5.75	5.75	0.00	0.00	0
04 Nov 2015	5.75	5.75	0.00	0.00	1,240
03 Nov 2015	5.75	5.75	0.00	0.00	0
02 Nov 2015	5.75	5.75	0.00	0.00	0
30 Oct 2015	5.75	5.75	0.00	0.00	1,500
29 Oct 2015	5.75	5.75	0.00	0.00	50
28 Oct 2015	5.75	5.75	0.00	0.00	1,886
27 Oct 2015	5.75	5.75	0.00	0.00	0
26 Oct 2015	6.00	5.75	-0.25	-4.17	70,000
23 Oct 2015	6.00	6.00	0.00	0.00	0
22 Oct 2015	6.00	6.00	0.00	0.00	0
21 Oct 2015	6.00	6.00	0.00	0.00	0
20 Oct 2015	6.00	6.00	0.00	0.00	0
19 Oct 2015	6.00	6.00	0.00	0.00	950
16 Oct 2015	6.00	6.00	0.00	0.00	0
15 Oct 2015	5.99	6.00	0.01	0.17	181
14 Oct 2015	5.99	5.99	0.00	0.00	4,368
13 Oct 2015	5.95	5.99	0.04	0.67	131,000
12 Oct 2015	5.95	5.95	0.00	0.00	10,751
09 Oct 2015	5.95	5.95	0.00	0.00	0
08 Oct 2015	5.98	5.95	-0.04	-0.67	31,385
07 Oct 2015	5.98	5.98	0.00	0.00	0
06 Oct 2015	5.99	5.98	0.00	0.00	1,500
05 Oct 2015	5.99	5.99	0.00	0.00	0
02 Oct 2015	6.00	5.99	-0.01	-0.17	45,000
01 Oct 2015	6.00	6.00	0.00	0.00	0
30 Sep 2015	6.00	6.00	0.00	0.00	0
29 Sep 2015	6.00	6.00	0.00	0.00	0
28 Sep 2015	6.00	6.00	0.00	0.00	0
25 Sep 2015	6.00	6.00	0.00	0.00	0
23 Sep 2015	6.00	6.00	0.00	0.00	13,353
22 Sep 2015	6.00	6.00	0.00	0.00	31,647
21 Sep 2015	6.00	6.00	0.00	0.00	3,137
18 Sep 2015	6.00	6.00	0.00	0.00	60,601
17 Sep 2015	5.99	6.00	0.01	0.17	18,664
16 Sep 2015	6.00	5.99	-0.01	-0.17	2,330
15 Sep 2015	6.00	6.00	0.00	0.00	0
14 Sep 2015	6.00	6.00	0.00	0.00	13,000
11 Sep 2015	6.00	6.00	0.00	0.00	15,000
10 Sep 2015	6.00	6.00	0.00	0.00	19,000
09 Sep 2015	5.95	6.00	0.05	0.84	25,100
08 Sep 2015	5.92	5.95	0.00	0.00	5,000
07 Sep 2015	5.92	5.92	0.00	0.00	0
04 Sep 2015	5.99	5.92	-0.05	-0.83	3,100
03 Sep 2015	6.00	5.99	0.00	0.00	18,383
02 Sep 2015	6.00	6.00	0.00	0.00	0
01 Sep 2015	6.00	6.00	0.00	0.00	0
28 Aug 2015	5.75	6.00	0.25	4.35	10,400
27 Aug 2015	5.75	5.75	0.00	0.00	0
26 Aug 2015	6.00	5.75	-0.25	-4.17	30,421
25 Aug 2015	6.00	6.00	0.00	0.00	34,658
24 Aug 2015	6.00	6.00	0.50	9.09	31,842
21 Aug 2015	6.00	6.00	-0.50	-8.33	42,135
20 Aug 2015	6.00	6.00	0.00	0.00	0
19 Aug 2015	6.00	6.00	0.00	0.00	39,682
18 Aug 2015	6.00	6.00	0.00	0.00	55,553
17 Aug 2015	6.00	6.00	0.00	0.00	296,085
14 Aug 2015	6.00	6.00	0.00	0.00	12,697
13 Aug 2015	6.00	6.00	0.00	0.00	0
12 Aug 2015	6.00	6.00	0.00	0.00	16,780
11 Aug 2015	6.00	6.00	0.00	0.00	0
10 Aug 2015	6.00	6.00	0.00	0.00	0
07 Aug 2015	6.00	6.00	0.00	0.00	200
06 Aug 2015	6.00	6.00	0.00	0.00	93,526
05 Aug 2015	6.00	6.00	0.00	0.00	0
04 Aug 2015	6.00	6.00	0.00	0.00	4,460
03 Aug 2015	6.00	6.00	0.00	0.00	128,408
31 Jul 2015	6.00	6.00	0.00	0.00	0
30 Jul 2015	6.00	6.00	0.00	0.00	4,125
29 Jul 2015	6.01	6.00	-0.01	-0.17	3,140
28 Jul 2015	6.01	6.01	0.00	0.00	0
27 Jul 2015	6.01	6.01	0.00	0.00	0
24 Jul 2015	6.01	6.01	0.00	0.00	0
23 Jul 2015	6.01	6.01	0.01	0.17	20,000
22 Jul 2015	6.01	6.01	0.00	0.00	0
21 Jul 2015	6.20	6.01	-0.20	-3.23	16,693
20 Jul 2015	6.20	6.20	0.00	0.00	0
17 Jul 2015	6.20	6.20	0.00	0.00	200
16 Jul 2015	6.20	6.20	0.00	0.00	0
15 Jul 2015	6.20	6.20	0.00	0.00	0
14 Jul 2015	6.24	6.20	-0.04	-0.64	2,560
13 Jul 2015	6.25	6.24	-0.01	-0.16	1,500
10 Jul 2015	6.25	6.25	0.00	0.00	18,965
09 Jul 2015	6.25	6.25	0.00	0.00	1,180
08 Jul 2015	6.25	6.25	0.00	0.00	1,000
07 Jul 2015	6.26	6.25	0.00	0.00	25,184
06 Jul 2015	6.27	6.26	-0.02	-0.32	29,710
03 Jul 2015	6.27	6.27	0.00	0.00	0
02 Jul 2015	6.27	6.27	0.00	0.00	1,700
01 Jul 2015	6.27	6.27	0.00	0.00	3,000
30 Jun 2015	6.26	6.27	0.01	0.16	210,250
29 Jun 2015	6.26	6.26	0.00	0.00	1,100
26 Jun 2015	6.26	6.26	0.00	0.00	0
25 Jun 2015	6.25	6.26	0.01	0.16	1,503
24 Jun 2015	6.30	6.25	-0.05	-0.79	15,237
23 Jun 2015	6.28	6.30	0.00	0.00	300
22 Jun 2015	6.26	6.28	0.00	0.00	76,819
18 Jun 2015	6.27	6.26	0.00	0.00	32,628
17 Jun 2015	6.25	6.27	0.05	0.80	4,000
16 Jun 2015	6.25	6.25	0.00	0.00	2,000
15 Jun 2015	6.25	6.25	0.00	0.00	4,192
12 Jun 2015	6.23	6.25	0.00	0.00	6,668
11 Jun 2015	6.06	6.23	0.19	3.14	36,115
10 Jun 2015	6.04	6.06	0.01	0.16	6,842
09 Jun 2015	6.06	6.04	0.01	0.17	13,470
08 Jun 2015	6.06	6.06	0.00	0.00	0
05 Jun 2015	6.05	6.06	-0.01	-0.17	13,750
03 Jun 2015	6.05	6.05	0.00	0.00	0
02 Jun 2015	6.03	6.05	0.01	0.17	870
01 Jun 2015	6.03	6.03	0.00	0.00	0
29 May 2015	6.02	6.03	0.02	0.33	27,400
28 May 2015	6.02	6.02	0.00	0.00	0
27 May 2015	6.02	6.02	0.00	0.00	1,381
26 May 2015	6.01	6.02	0.01	0.17	3,158
25 May 2015	6.01	6.01	0.00	0.00	6,297
22 May 2015	6.01	6.01	0.00	0.00	862
21 May 2015	6.00	6.01	0.01	0.17	1,000
20 May 2015	6.00	6.00	0.00	0.00	0
19 May 2015	6.00	6.00	0.00	0.00	0
18 May 2015	5.93	6.00	0.00	0.00	48,873
15 May 2015	5.93	5.93	0.00	0.00	0
14 May 2015	5.93	5.93	0.00	0.00	0
13 May 2015	5.90	5.93	0.10	1.69	24,892
12 May 2015	5.90	5.90	0.00	0.00	868
11 May 2015	5.91	5.90	-0.01	-0.17	26,090
08 May 2015	5.91	5.91	0.00	0.00	261
07 May 2015	5.90	5.91	0.01	0.17	7,293
06 May 2015	5.90	5.90	0.00	0.00	0
05 May 2015	5.90	5.90	0.00	0.00	191
04 May 2015	5.90	5.90	0.00	0.00	24,000
01 May 2015	5.90	5.90	0.00	0.00	45,142
30 Apr 2015	5.90	5.90	0.00	0.00	0
29 Apr 2015	5.90	5.90	0.00	0.00	0
28 Apr 2015	5.90	5.90	0.00	0.00	11,000
27 Apr 2015	5.90	5.90	0.00	0.00	0
24 Apr 2015	6.00	5.90	-0.10	-1.67	10,000
23 Apr 2015	6.00	6.00	0.00	0.00	0
22 Apr 2015	6.00	6.00	0.00	0.00	0
21 Apr 2015	6.00	6.00	0.00	0.00	0
20 Apr 2015	6.01	6.00	0.00	0.00	13,250
17 Apr 2015	6.25	6.01	-0.25	-4.00	64,675
16 Apr 2015	6.25	6.25	0.00	0.00	0
15 Apr 2015	6.25	6.25	0.00	0.00	12,565
14 Apr 2015	6.02	6.25	0.23	3.82	2,000
13 Apr 2015	5.98	6.02	0.02	0.33	1,400
10 Apr 2015	5.98	5.98	0.00	0.00	0
09 Apr 2015	5.80	5.98	0.19	3.27	33,255
08 Apr 2015	5.80	5.80	0.01	0.17	11,080
07 Apr 2015	5.75	5.80	0.05	0.87	10,200
02 Apr 2015	5.75	5.75	0.00	0.00	0
01 Apr 2015	5.57	5.75	0.15	2.68	13,200
31 Mar 2015	5.57	5.57	0.00	0.00	0
27 Mar 2015	5.55	5.57	0.05	0.90	303
26 Mar 2015	5.50	5.55	0.05	0.91	2,500
25 Mar 2015	5.50	5.50	0.00	0.00	1,200
24 Mar 2015	5.38	5.50	0.00	0.00	44,025
23 Mar 2015	5.38	5.38	0.00	0.00	0
20 Mar 2015	5.20	5.38	0.30	5.77	38,094
19 Mar 2015	5.20	5.20	0.00	0.00	0
18 Mar 2015	5.20	5.20	0.00	0.00	0
17 Mar 2015	5.16	5.20	0.04	0.78	490
16 Mar 2015	5.16	5.16	0.00	0.00	2,705
13 Mar 2015	5.10	5.16	0.06	1.18	48,950
12 Mar 2015	5.10	5.10	0.00	0.00	0
11 Mar 2015	5.10	5.10	0.00	0.00	85,850
10 Mar 2015	5.10	5.10	0.00	0.00	0
09 Mar 2015	5.10	5.10	0.00	0.00	0
06 Mar 2015	5.10	5.10	0.00	0.00	286,835
05 Mar 2015	5.11	5.10	-0.01	-0.20	258,852
04 Mar 2015	5.11	5.11	0.00	0.00	21,685
03 Mar 2015	5.11	5.11	0.00	0.00	1,802
02 Mar 2015	5.11	5.11	0.01	0.20	12,201
27 Feb 2015	5.10	5.11	0.00	0.00	11,497
26 Feb 2015	5.24	5.10	-0.14	-2.67	305,259
25 Feb 2015	5.25	5.24	-0.01	-0.19	400
24 Feb 2015	5.25	5.25	0.00	0.00	10,000
23 Feb 2015	5.25	5.25	0.00	0.00	9,013
20 Feb 2015	5.11	5.25	0.04	0.77	99,221
19 Feb 2015	5.01	5.11	0.20	3.99	4,140
18 Feb 2015	5.01	5.01	0.00	0.00	0
13 Feb 2015	5.00	5.01	0.01	0.20	59,800
12 Feb 2015	5.00	5.00	0.00	0.00	36,199
11 Feb 2015	5.02	5.00	-0.02	-0.40	811,070
10 Feb 2015	5.02	5.02	0.02	0.40	13,731
09 Feb 2015	5.15	5.02	-0.15	-2.91	156,210
06 Feb 2015	5.20	5.15	-0.05	-0.96	5,000
05 Feb 2015	5.35	5.20	-0.15	-2.80	27,485
04 Feb 2015	5.49	5.35	-0.14	-2.55	14,000
03 Feb 2015	5.49	5.49	0.00	0.00	0
02 Feb 2015	5.49	5.49	0.00	0.00	0
30 Jan 2015	5.49	5.49	0.00	0.00	0
29 Jan 2015	5.49	5.49	0.00	0.00	0
28 Jan 2015	5.49	5.49	0.00	0.00	5,000
27 Jan 2015	5.50	5.49	0.00	0.00	14,967
26 Jan 2015	5.50	5.50	-0.01	-0.18	32,022
23 Jan 2015	5.49	5.50	0.00	0.00	11,026
22 Jan 2015	5.49	5.49	0.00	0.00	0
21 Jan 2015	5.49	5.49	0.00	0.00	13,200
20 Jan 2015	5.49	5.49	0.00	0.00	20,000
19 Jan 2015	5.52	5.49	-0.01	-0.18	5,750
16 Jan 2015	5.79	5.52	-0.29	-5.01	42,615
15 Jan 2015	5.80	5.79	-0.01	-0.17	15,330
14 Jan 2015	5.94	5.80	-0.14	-2.36	2,000
13 Jan 2015	5.94	5.94	0.00	0.00	0
12 Jan 2015	5.94	5.94	0.00	0.00	0
09 Jan 2015	5.94	5.94	0.00	0.00	0
08 Jan 2015	5.95	5.94	-0.01	-0.17	7,935
07 Jan 2015	5.95	5.95	0.00	0.00	0
06 Jan 2015	5.97	5.95	0.00	0.00	8,970
05 Jan 2015	5.97	5.97	0.00	0.00	0
02 Jan 2015	5.95	5.97	0.00	0.00	823
31 Dec 2014	5.95	5.95	0.00	0.00	147
30 Dec 2014	5.95	5.95	0.00	0.00	366
29 Dec 2014	5.95	5.95	0.00	0.00	17,722
24 Dec 2014	5.95	5.95	0.00	0.00	3,625
23 Dec 2014	5.95	5.95	0.00	0.00	0
22 Dec 2014	5.95	5.95	0.00	0.00	31,032
19 Dec 2014	6.00	5.95	-0.05	-0.83	2,000
18 Dec 2014	6.00	6.00	0.00	0.00	0
17 Dec 2014	6.00	6.00	0.00	0.00	0
16 Dec 2014	6.00	6.00	0.00	0.00	0
15 Dec 2014	6.00	6.00	0.00	0.00	10,000
12 Dec 2014	6.00	6.00	0.00	0.00	0
11 Dec 2014	6.00	6.00	0.00	0.00	0
10 Dec 2014	5.95	6.00	0.05	0.84	56,133
09 Dec 2014	5.95	5.95	0.00	0.00	0
08 Dec 2014	5.95	5.95	0.00	0.00	20,367
05 Dec 2014	5.95	5.95	0.00	0.00	7,000
04 Dec 2014	5.95	5.95	0.00	0.00	32,172
03 Dec 2014	5.95	5.95	0.00	0.00	0
02 Dec 2014	5.97	5.95	-0.02	-0.34	1,728
01 Dec 2014	6.00	5.97	-0.03	-0.50	10,000
28 Nov 2014	6.00	6.00	0.00	0.00	10,500
27 Nov 2014	6.00	6.00	0.00	0.00	0
26 Nov 2014	6.00	6.00	0.00	0.00	6,000
25 Nov 2014	6.00	6.00	0.00	0.00	91,500
24 Nov 2014	6.00	6.00	0.00	0.00	25,250
21 Nov 2014	6.00	6.00	0.00	0.00	37,463
20 Nov 2014	5.99	6.00	0.00	0.00	8,997
19 Nov 2014	6.00	5.99	0.00	0.00	47,155
18 Nov 2014	6.00	6.00	0.00	0.00	107,100
17 Nov 2014	6.00	6.00	0.00	0.00	121,000
14 Nov 2014	6.00	6.00	0.00	0.00	38,100
13 Nov 2014	6.00	6.00	0.00	0.00	0
12 Nov 2014	6.02	6.00	-0.01	-0.17	223,815
11 Nov 2014	6.05	6.02	-0.04	-0.66	57,622
10 Nov 2014	6.05	6.05	0.00	0.00	0
07 Nov 2014	6.05	6.05	0.00	0.00	0
06 Nov 2014	6.05	6.05	0.00	0.00	478
05 Nov 2014	6.19	6.05	-0.14	-2.26	18,472
04 Nov 2014	6.19	6.19	0.00	0.00	0
03 Nov 2014	6.05	6.19	0.14	2.31	60
31 Oct 2014	6.24	6.05	-0.20	-3.20	27,078
30 Oct 2014	6.24	6.24	0.00	0.00	0
29 Oct 2014	6.24	6.24	0.00	0.00	0
28 Oct 2014	6.24	6.24	0.00	0.00	0
27 Oct 2014	6.24	6.24	0.00	0.00	0
24 Oct 2014	6.20	6.24	0.05	0.81	100,000
22 Oct 2014	6.20	6.20	0.00	0.00	6,630
21 Oct 2014	6.24	6.20	-0.05	-0.80	2,285
20 Oct 2014	6.19	6.24	0.06	0.97	60,085
17 Oct 2014	6.19	6.19	0.00	0.00	0
16 Oct 2014	6.20	6.19	-0.06	-0.96	4,000
15 Oct 2014	6.20	6.20	0.05	0.81	1,000
14 Oct 2014	6.20	6.20	0.00	0.00	572
13 Oct 2014	6.20	6.20	0.00	0.00	398
10 Oct 2014	6.21	6.20	-0.01	-0.16	31,148
09 Oct 2014	6.25	6.21	-0.04	-0.64	650
08 Oct 2014	6.24	6.25	0.04	0.64	37,882
07 Oct 2014	6.21	6.24	-0.01	-0.16	15,370
06 Oct 2014	6.24	6.21	-0.03	-0.48	52,962
03 Oct 2014	6.24	6.24	0.00	0.00	0
02 Oct 2014	6.21	6.24	0.04	0.64	2,430
01 Oct 2014	6.21	6.21	0.00	0.00	0
30 Sep 2014	6.21	6.21	0.00	0.00	200
29 Sep 2014	6.20	6.21	0.01	0.16	100
26 Sep 2014	6.20	6.20	0.00	0.00	0
25 Sep 2014	6.20	6.20	0.00	0.00	4,167
23 Sep 2014	6.20	6.20	0.00	0.00	4,703
22 Sep 2014	6.24	6.20	0.00	0.00	12,929
19 Sep 2014	6.25	6.24	-0.05	-0.80	19,500
18 Sep 2014	6.25	6.25	0.00	0.00	20,500
17 Sep 2014	6.25	6.25	0.00	0.00	46,400
16 Sep 2014	6.25	6.25	0.00	0.00	80,205
15 Sep 2014	6.25	6.25	0.00	0.00	7,854
12 Sep 2014	6.25	6.25	-0.01	-0.16	104,354
11 Sep 2014	6.25	6.25	0.00	0.00	0
10 Sep 2014	6.25	6.25	0.01	0.16	44,532
09 Sep 2014	6.25	6.25	0.00	0.00	500
08 Sep 2014	6.25	6.25	0.00	0.00	0
05 Sep 2014	6.25	6.25	0.01	0.16	34,337
04 Sep 2014	6.24	6.25	0.00	0.00	9,700
03 Sep 2014	6.25	6.24	-0.01	-0.16	1,000
02 Sep 2014	6.25	6.25	0.00	0.00	5,000
29 Aug 2014	6.26	6.25	0.00	0.00	45,303
28 Aug 2014	6.26	6.26	0.00	0.00	0
27 Aug 2014	6.26	6.26	0.00	0.00	0
26 Aug 2014	6.47	6.26	-0.22	-3.40	600,305
25 Aug 2014	6.47	6.47	0.00	0.00	3,300
22 Aug 2014	6.47	6.47	0.00	0.00	500
21 Aug 2014	6.45	6.47	0.02	0.31	3,443
20 Aug 2014	6.50	6.45	-0.05	-0.77	15,383
19 Aug 2014	6.50	6.50	0.00	0.00	0
18 Aug 2014	6.50	6.50	0.00	0.00	0
15 Aug 2014	6.50	6.50	0.00	0.00	0
14 Aug 2014	6.50	6.50	0.00	0.00	1,263
13 Aug 2014	6.53	6.50	-0.03	-0.46	975,827
12 Aug 2014	6.53	6.53	0.00	0.00	0
11 Aug 2014	6.55	6.53	0.00	0.00	12,500
08 Aug 2014	6.55	6.55	-0.02	-0.31	38,059
07 Aug 2014	6.61	6.55	-0.06	-0.91	9,895
06 Aug 2014	6.65	6.61	-0.02	-0.30	1,116
05 Aug 2014	6.65	6.65	0.00	0.00	0
04 Aug 2014	6.66	6.65	-0.03	-0.45	12,500
31 Jul 2014	6.67	6.66	-0.01	-0.15	29,245
30 Jul 2014	6.68	6.67	-0.01	-0.15	400
28 Jul 2014	6.68	6.68	0.00	0.00	1,324
25 Jul 2014	6.68	6.68	0.00	0.00	0
24 Jul 2014	6.68	6.68	0.00	0.00	2,748
23 Jul 2014	6.70	6.68	-0.02	-0.30	1,821
22 Jul 2014	6.74	6.70	-0.04	-0.59	15,299
21 Jul 2014	6.74	6.74	-0.01	-0.15	1,600
18 Jul 2014	6.52	6.74	0.23	3.53	27,883
17 Jul 2014	6.52	6.52	0.00	0.00	1,114
16 Jul 2014	6.50	6.52	0.02	0.31	13,242
15 Jul 2014	6.50	6.50	0.00	0.00	0
14 Jul 2014	6.50	6.50	0.00	0.00	0
11 Jul 2014	6.51	6.50	-0.01	-0.15	3,440
10 Jul 2014	6.50	6.51	0.01	0.15	16,940
09 Jul 2014	6.50	6.50	0.00	0.00	6,563
08 Jul 2014	6.53	6.50	-0.03	-0.46	104,600
07 Jul 2014	6.55	6.53	-0.02	-0.31	4,826
04 Jul 2014	6.55	6.55	0.00	0.00	0
03 Jul 2014	6.66	6.55	-0.11	-1.65	52,420
02 Jul 2014	6.68	6.66	-0.02	-0.30	300
01 Jul 2014	6.69	6.68	-0.01	-0.15	6,500
30 Jun 2014	6.69	6.69	0.00	0.00	0
27 Jun 2014	6.69	6.69	0.00	0.00	600
26 Jun 2014	6.69	6.69	0.00	0.00	0
25 Jun 2014	6.69	6.69	0.00	0.00	500
24 Jun 2014	6.69	6.69	0.00	0.00	0
23 Jun 2014	6.72	6.69	-0.03	-0.45	35,515
18 Jun 2014	6.72	6.72	0.00	0.00	0
17 Jun 2014	6.74	6.72	-0.01	-0.15	25,000
16 Jun 2014	6.74	6.74	-0.01	-0.15	3,375
13 Jun 2014	6.74	6.74	0.00	0.00	0
12 Jun 2014	6.75	6.74	-0.01	-0.15	13,400
11 Jun 2014	6.75	6.75	0.00	0.00	0
10 Jun 2014	6.75	6.75	0.00	0.00	0
09 Jun 2014	6.75	6.75	0.00	0.00	20,750
06 Jun 2014	6.76	6.75	0.00	0.00	6,003
05 Jun 2014	6.76	6.76	0.00	0.00	0
04 Jun 2014	6.76	6.76	0.00	0.00	0
03 Jun 2014	6.75	6.76	0.00	0.00	14,750
02 Jun 2014	6.75	6.75	0.00	0.00	0
30 May 2014	6.75	6.75	0.00	0.00	0
29 May 2014	6.75	6.75	0.00	0.00	4,139
28 May 2014	6.75	6.75	0.00	0.00	15,247
27 May 2014	6.76	6.75	-0.01	-0.15	40,056
26 May 2014	6.76	6.76	0.00	0.00	38,728
23 May 2014	6.77	6.76	-0.01	-0.15	100
22 May 2014	6.77	6.77	0.00	0.00	17,643
21 May 2014	6.76	6.77	0.02	0.30	13,696
20 May 2014	6.75	6.76	-0.01	-0.15	10,588
19 May 2014	6.77	6.75	-0.01	-0.15	40,893
16 May 2014	6.97	6.77	-0.18	-2.59	52,535
15 May 2014	6.97	6.97	0.00	0.00	0
14 May 2014	7.00	6.97	-0.05	-0.71	15,500
13 May 2014	7.00	7.00	0.00	0.00	32,000
12 May 2014	7.00	7.00	0.00	0.00	1,000
09 May 2014	6.89	7.00	0.11	1.60	32,299
08 May 2014	6.75	6.89	0.14	2.07	1,778
07 May 2014	6.75	6.75	0.00	0.00	0
06 May 2014	6.75	6.75	0.00	0.00	8,682
05 May 2014	6.75	6.75	0.00	0.00	0
02 May 2014	7.02	6.75	-0.27	-3.85	65,237
01 May 2014	7.02	7.02	0.00	0.00	2,000
30 Apr 2014	7.02	7.02	0.00	0.00	0
29 Apr 2014	7.00	7.02	0.02	0.29	9,875
28 Apr 2014	7.00	7.00	0.00	0.00	16,452
25 Apr 2014	7.03	7.00	-0.03	-0.43	2,884
24 Apr 2014	7.00	7.03	0.03	0.43	15,685
23 Apr 2014	7.02	7.00	-0.03	-0.43	2,777
22 Apr 2014	7.02	7.02	0.00	0.00	0
17 Apr 2014	7.02	7.02	0.00	0.00	0
16 Apr 2014	7.05	7.02	-0.02	-0.28	160,410
15 Apr 2014	7.01	7.05	0.00	0.00	13,883
14 Apr 2014	7.00	7.01	0.05	0.71	51,174
11 Apr 2014	7.00	7.00	0.00	0.00	250
10 Apr 2014	7.00	7.00	0.00	0.00	500
09 Apr 2014	7.00	7.00	0.00	0.00	29,460
08 Apr 2014	7.00	7.00	0.01	0.14	14,300
07 Apr 2014	6.99	7.00	0.00	0.00	1,400
04 Apr 2014	7.00	6.99	-0.01	-0.14	1,000
03 Apr 2014	7.00	7.00	0.00	0.00	4,540
02 Apr 2014	7.03	7.00	-0.03	-0.43	44,667
01 Apr 2014	7.05	7.03	-0.02	-0.28	4,000
28 Mar 2014	7.05	7.05	0.00	0.00	4,100
27 Mar 2014	7.05	7.05	0.00	0.00	0
26 Mar 2014	7.05	7.05	0.00	0.00	50
25 Mar 2014	7.05	7.05	0.00	0.00	13,200
24 Mar 2014	7.29	7.05	-0.24	-3.29	1,000
21 Mar 2014	7.30	7.29	-0.01	-0.14	5,570
20 Mar 2014	7.30	7.30	0.00	0.00	0
19 Mar 2014	7.30	7.30	0.00	0.00	0
18 Mar 2014	7.30	7.30	0.00	0.00	0
17 Mar 2014	7.39	7.30	-0.09	-1.22	5,957
14 Mar 2014	7.42	7.39	-0.03	-0.40	150
13 Mar 2014	7.44	7.42	-0.02	-0.27	1,000
12 Mar 2014	7.45	7.44	-0.01	-0.13	28,800
11 Mar 2014	7.45	7.45	0.00	0.00	0
10 Mar 2014	7.45	7.45	0.00	0.00	1,748
07 Mar 2014	7.45	7.45	0.00	0.00	0
06 Mar 2014	7.45	7.45	0.00	0.00	0
05 Mar 2014	7.50	7.45	-0.05	-0.67	5,952
28 Feb 2014	7.50	7.50	0.00	0.00	0
27 Feb 2014	7.69	7.50	-0.19	-2.47	13,132
26 Feb 2014	7.69	7.69	0.00	0.00	0
25 Feb 2014	7.70	7.69	-0.01	-0.13	2,040
24 Feb 2014	7.70	7.70	0.00	0.00	0
21 Feb 2014	7.70	7.70	0.00	0.00	0
20 Feb 2014	7.70	7.70	0.00	0.00	0
19 Feb 2014	7.70	7.70	0.00	0.00	0
18 Feb 2014	7.74	7.70	-0.04	-0.52	37,325
17 Feb 2014	7.75	7.74	-0.01	-0.13	1,029
14 Feb 2014	7.83	7.75	-0.15	-1.90	26,993
13 Feb 2014	7.80	7.83	0.15	1.94	117,523
12 Feb 2014	7.98	7.80	-0.23	-2.88	81,045
11 Feb 2014	7.99	7.98	-0.02	-0.25	70,000
10 Feb 2014	7.99	7.99	0.00	0.00	61,012
07 Feb 2014	7.80	7.99	0.20	2.56	36,915
06 Feb 2014	7.61	7.80	0.19	2.50	400
05 Feb 2014	7.61	7.61	0.00	0.00	0
04 Feb 2014	7.49	7.61	0.10	1.33	2,298
03 Feb 2014	7.49	7.49	0.00	0.00	0
31 Jan 2014	7.49	7.49	0.00	0.00	0
30 Jan 2014	7.30	7.49	0.21	2.88	25,441
29 Jan 2014	7.30	7.30	0.00	0.00	104,701
28 Jan 2014	7.30	7.30	0.00	0.00	0
27 Jan 2014	7.30	7.30	0.00	0.00	0
24 Jan 2014	7.30	7.30	0.00	0.00	0
23 Jan 2014	7.30	7.30	0.00	0.00	0
22 Jan 2014	7.30	7.30	0.00	0.00	1,800
21 Jan 2014	7.30	7.30	0.00	0.00	129
20 Jan 2014	7.30	7.30	0.00	0.00	932
17 Jan 2014	7.30	7.30	0.00	0.00	10,708
16 Jan 2014	7.30	7.30	0.00	0.00	20,000
15 Jan 2014	7.30	7.30	0.00	0.00	41,691
14 Jan 2014	7.30	7.30	0.00	0.00	0
13 Jan 2014	7.30	7.30	0.00	0.00	1,300
10 Jan 2014	7.30	7.30	0.00	0.00	12,634
09 Jan 2014	7.30	7.30	0.00	0.00	36,000
08 Jan 2014	7.30	7.30	0.00	0.00	13,500
07 Jan 2014	7.28	7.30	0.00	0.00	6,000
06 Jan 2014	7.28	7.28	0.00	0.00	0
03 Jan 2014	7.25	7.28	0.05	0.69	12,422
02 Jan 2014	7.25	7.25	0.00	0.00	31,631
31 Dec 2013	7.19	7.25	0.06	0.83	2,713
30 Dec 2013	7.19	7.19	0.00	0.00	43,174
27 Dec 2013	7.05	7.19	0.14	1.99	2,000
24 Dec 2013	7.05	7.05	0.00	0.00	0
23 Dec 2013	7.05	7.05	0.00	0.00	0
20 Dec 2013	7.05	7.05	0.00	0.00	0
19 Dec 2013	7.05	7.05	0.00	0.00	1,400
18 Dec 2013	7.05	7.05	0.00	0.00	0
17 Dec 2013	7.01	7.05	0.04	0.57	18,255
16 Dec 2013	7.01	7.01	0.00	0.00	5,745
13 Dec 2013	7.01	7.01	0.00	0.00	50,000
12 Dec 2013	7.01	7.01	0.00	0.00	0
11 Dec 2013	7.00	7.01	0.01	0.14	4,501
10 Dec 2013	7.00	7.00	0.00	0.00	0
09 Dec 2013	7.00	7.00	0.00	0.00	1,520
06 Dec 2013	7.00	7.00	0.00	0.00	537
05 Dec 2013	7.00	7.00	0.00	0.00	0
04 Dec 2013	6.99	7.00	0.02	0.29	158,956
03 Dec 2013	7.00	6.99	-0.02	-0.29	40,203
02 Dec 2013	7.19	7.00	-0.19	-2.64	138,297
29 Nov 2013	7.20	7.19	-0.01	-0.14	68
28 Nov 2013	7.20	7.20	0.00	0.00	0
27 Nov 2013	7.20	7.20	0.00	0.00	0
26 Nov 2013	7.20	7.20	0.00	0.00	0
25 Nov 2013	7.22	7.20	-0.02	-0.28	12,000
22 Nov 2013	7.20	7.22	0.02	0.28	11,500
21 Nov 2013	7.20	7.20	0.00	0.00	0
20 Nov 2013	7.25	7.20	-0.05	-0.69	7,896
19 Nov 2013	7.25	7.25	0.00	0.00	20,057
18 Nov 2013	7.25	7.25	0.00	0.00	0
15 Nov 2013	7.25	7.25	0.00	0.00	1,852
14 Nov 2013	7.25	7.25	0.00	0.00	0
13 Nov 2013	7.25	7.25	0.00	0.00	11,000
12 Nov 2013	7.25	7.25	0.00	0.00	9,278
11 Nov 2013	7.26	7.25	-0.01	-0.14	4,542
08 Nov 2013	7.26	7.26	0.00	0.00	128,743
07 Nov 2013	7.25	7.26	0.01	0.14	105,710
06 Nov 2013	7.25	7.25	0.00	0.00	8,170
05 Nov 2013	7.25	7.25	0.00	0.00	2,000
04 Nov 2013	7.25	7.25	0.00	0.00	0
01 Nov 2013	7.25	7.25	0.00	0.00	0
31 Oct 2013	7.25	7.25	0.00	0.00	14,600
30 Oct 2013	7.25	7.25	0.00	0.00	0
29 Oct 2013	7.25	7.25	0.00	0.00	0
28 Oct 2013	7.25	7.25	0.00	0.00	3,479
25 Oct 2013	7.25	7.25	0.00	0.00	34,606
24 Oct 2013	7.25	7.25	0.00	0.00	116,279
23 Oct 2013	7.25	7.25	0.00	0.00	162,031
22 Oct 2013	7.25	7.25	0.00	0.00	0
21 Oct 2013	7.25	7.25	0.00	0.00	0
18 Oct 2013	7.20	7.25	0.05	0.69	100,000
17 Oct 2013	7.25	7.20	0.20	2.86	11,000
16 Oct 2013	7.25	7.25	0.00	0.00	0
15 Oct 2013	7.25	7.25	0.00	0.00	0
14 Oct 2013	7.25	7.25	-0.25	-3.45	42,085
11 Oct 2013	7.25	7.25	0.00	0.00	0
10 Oct 2013	7.25	7.25	0.00	0.00	23,478
09 Oct 2013	7.25	7.25	0.00	0.00	0
08 Oct 2013	7.25	7.25	0.00	0.00	5,197
07 Oct 2013	7.25	7.25	0.00	0.00	50,000
04 Oct 2013	7.25	7.25	0.00	0.00	0
03 Oct 2013	7.29	7.25	-0.05	-0.68	502,739
02 Oct 2013	7.30	7.29	0.00	0.00	24,774
01 Oct 2013	7.30	7.30	0.00	0.00	8,000
30 Sep 2013	7.00	7.30	0.30	4.29	3,000
27 Sep 2013	6.93	7.00	-0.30	-4.11	1,490
26 Sep 2013	7.00	6.93	0.30	4.29	1,116,665
25 Sep 2013	7.01	7.00	-0.01	-0.14	5,000
23 Sep 2013	7.01	7.01	0.00	0.00	3,367
20 Sep 2013	6.96	7.01	0.01	0.14	1,135
19 Sep 2013	6.96	6.96	0.00	0.00	0
18 Sep 2013	6.90	6.96	0.10	1.45	13,629
17 Sep 2013	6.90	6.90	0.00	0.00	0
16 Sep 2013	6.90	6.90	0.00	0.00	317
13 Sep 2013	6.90	6.90	0.00	0.00	183,334
12 Sep 2013	6.85	6.90	0.05	0.73	96,953
11 Sep 2013	6.85	6.85	0.00	0.00	16,397
10 Sep 2013	6.85	6.85	0.00	0.00	3,720
09 Sep 2013	6.85	6.85	0.00	0.00	1,354
06 Sep 2013	6.85	6.85	0.00	0.00	4,600
05 Sep 2013	6.85	6.85	0.00	0.00	655
04 Sep 2013	6.85	6.85	0.00	0.00	0
03 Sep 2013	6.85	6.85	0.00	0.00	59,274
02 Sep 2013	6.85	6.85	0.00	0.00	15,000
30 Aug 2013	6.55	6.85	0.30	4.58	23,200
29 Aug 2013	6.85	6.55	-0.30	-4.38	52
28 Aug 2013	6.89	6.85	-0.05	-0.72	7,057
27 Aug 2013	6.81	6.89	0.00	0.00	17,090
26 Aug 2013	6.51	6.81	0.37	5.67	55,088
23 Aug 2013	6.36	6.51	0.17	2.67	11,500
22 Aug 2013	6.36	6.36	0.00	0.00	0
21 Aug 2013	6.30	6.36	0.06	0.95	500
20 Aug 2013	6.30	6.30	0.00	0.00	0
19 Aug 2013	6.30	6.30	0.00	0.00	0
16 Aug 2013	6.62	6.30	-0.20	-3.08	13,520
15 Aug 2013	6.90	6.62	-0.40	-5.80	41,091
14 Aug 2013	6.90	6.90	0.00	0.00	0
13 Aug 2013	6.90	6.90	0.00	0.00	0
12 Aug 2013	6.99	6.90	0.00	0.00	28,763
08 Aug 2013	6.99	6.99	0.00	0.00	0
07 Aug 2013	7.00	6.99	-0.10	-1.43	24,000
06 Aug 2013	6.90	7.00	0.10	1.45	32,516
05 Aug 2013	6.90	6.90	0.00	0.00	11,500
02 Aug 2013	6.50	6.90	0.40	6.15	33,910
31 Jul 2013	6.24	6.50	0.25	4.00	20,000
30 Jul 2013	6.10	6.24	0.15	2.46	23,700
29 Jul 2013	6.10	6.10	0.00	0.00	7,952
26 Jul 2013	6.12	6.10	0.00	0.00	63,270
25 Jul 2013	6.23	6.12	-0.12	-1.93	43,075
24 Jul 2013	6.23	6.23	0.00	0.00	0
23 Jul 2013	6.24	6.23	-0.02	-0.32	35,457
22 Jul 2013	6.21	6.24	0.03	0.48	15,660
19 Jul 2013	6.22	6.21	-0.01	-0.16	14,600
18 Jul 2013	6.21	6.22	0.01	0.16	10,000
17 Jul 2013	6.20	6.21	0.01	0.16	7,162
16 Jul 2013	6.20	6.20	0.00	0.00	0
15 Jul 2013	6.20	6.20	0.00	0.00	6,177
12 Jul 2013	6.20	6.20	0.00	0.00	17,560
11 Jul 2013	6.20	6.20	0.00	0.00	0
10 Jul 2013	6.20	6.20	0.00	0.00	1,670
09 Jul 2013	6.25	6.20	-0.05	-0.80	27,116
08 Jul 2013	6.25	6.25	0.05	0.81	5,000
05 Jul 2013	6.25	6.25	0.00	0.00	0
04 Jul 2013	6.26	6.25	-0.07	-1.12	101,730
03 Jul 2013	6.30	6.26	-0.03	-0.48	93,949
02 Jul 2013	6.26	6.30	0.04	0.64	5,825
01 Jul 2013	6.27	6.26	-0.01	-0.16	104
28 Jun 2013	6.27	6.27	0.00	0.00	0
27 Jun 2013	6.27	6.27	0.00	0.00	23,467
26 Jun 2013	6.27	6.27	0.00	0.00	8,510
25 Jun 2013	6.27	6.27	0.01	0.16	1,990
24 Jun 2013	6.30	6.27	-0.04	-0.64	180,115
21 Jun 2013	6.30	6.30	0.00	0.00	68,016
20 Jun 2013	6.30	6.30	0.00	0.00	0
18 Jun 2013	6.30	6.30	0.00	0.00	2,000
17 Jun 2013	6.32	6.30	-0.02	-0.32	31,762
14 Jun 2013	6.32	6.32	0.00	0.00	17,230
13 Jun 2013	6.31	6.32	0.00	0.00	26,245
12 Jun 2013	6.31	6.31	0.01	0.16	10,078
11 Jun 2013	6.30	6.31	0.00	0.00	1,215
10 Jun 2013	6.30	6.30	0.00	0.00	0
07 Jun 2013	6.30	6.30	0.00	0.00	0
06 Jun 2013	6.31	6.30	0.00	0.00	27,063
05 Jun 2013	6.31	6.31	0.00	0.00	6,781
04 Jun 2013	6.31	6.31	0.00	0.00	0
03 Jun 2013	6.31	6.31	0.00	0.00	0
29 May 2013	6.31	6.31	0.01	0.16	66,132
28 May 2013	6.35	6.31	-0.05	-0.79	171,175
27 May 2013	6.79	6.35	-0.44	-6.48	8,700
24 May 2013	6.79	6.79	0.00	0.00	0
23 May 2013	6.79	6.79	0.00	0.00	0
22 May 2013	6.79	6.79	0.00	0.00	0
21 May 2013	6.88	6.79	-0.09	-1.31	280
20 May 2013	6.89	6.88	-0.01	-0.15	1,980
17 May 2013	6.90	6.89	-0.01	-0.15	311
16 May 2013	6.90	6.90	0.00	0.00	0
15 May 2013	6.90	6.90	0.00	0.00	0
14 May 2013	6.90	6.90	0.00	0.00	0
13 May 2013	6.90	6.90	0.00	0.00	1,200
10 May 2013	6.90	6.90	0.00	0.00	1,500
09 May 2013	6.90	6.90	0.00	0.00	0
08 May 2013	6.91	6.90	0.00	0.00	3,515
07 May 2013	6.90	6.91	-0.10	-1.43	37,122
06 May 2013	6.90	6.90	0.10	1.45	30,190
03 May 2013	6.99	6.90	-0.10	-1.43	121,877
02 May 2013	7.00	6.99	0.00	0.00	9,130
01 May 2013	6.86	7.00	0.00	0.00	570
30 Apr 2013	6.86	6.86	0.00	0.00	0
29 Apr 2013	6.50	6.86	0.50	7.69	69,519
26 Apr 2013	6.27	6.50	0.19	3.01	2,800
25 Apr 2013	6.25	6.27	0.06	0.96	80,457
24 Apr 2013	6.25	6.25	0.00	0.00	532,325
23 Apr 2013	6.25	6.25	0.00	0.00	145,999
22 Apr 2013	6.25	6.25	0.00	0.00	0
19 Apr 2013	6.25	6.25	0.00	0.00	70,000
18 Apr 2013	6.25	6.25	0.00	0.00	0
17 Apr 2013	6.30	6.25	-0.05	-0.79	26,000
16 Apr 2013	6.30	6.30	0.00	0.00	0
15 Apr 2013	6.30	6.30	0.00	0.00	0
12 Apr 2013	6.30	6.30	0.00	0.00	0
11 Apr 2013	6.30	6.30	0.00	0.00	235
10 Apr 2013	6.25	6.30	0.04	0.64	20,359
09 Apr 2013	6.25	6.25	0.00	0.00	0
08 Apr 2013	6.25	6.25	0.01	0.16	11,964
05 Apr 2013	6.03	6.25	0.15	2.46	105,125
04 Apr 2013	6.03	6.03	0.00	0.00	0
03 Apr 2013	6.03	6.03	0.00	0.00	0
02 Apr 2013	6.03	6.03	0.00	0.00	0
28 Mar 2013	6.00	6.03	0.10	1.67	60,782
27 Mar 2013	6.01	6.00	0.00	0.00	2,542,200
26 Mar 2013	6.25	6.01	-0.25	-4.00	1,359,494
25 Mar 2013	6.25	6.25	0.00	0.00	4,285
22 Mar 2013	6.25	6.25	0.00	0.00	1,000
21 Mar 2013	6.20	6.25	0.05	0.81	3,150
20 Mar 2013	6.20	6.20	0.00	0.00	3,431
19 Mar 2013	6.20	6.20	0.00	0.00	84,004
18 Mar 2013	6.25	6.20	-0.05	-0.80	53,972
15 Mar 2013	6.25	6.25	0.00	0.00	17,799
14 Mar 2013	6.25	6.25	0.00	0.00	50,600
13 Mar 2013	6.25	6.25	0.00	0.00	183,000
12 Mar 2013	6.25	6.25	0.00	0.00	500
11 Mar 2013	6.30	6.25	-0.05	-0.79	40,786
08 Mar 2013	6.30	6.30	0.00	0.00	48,759
07 Mar 2013	6.30	6.30	0.00	0.00	18,078
06 Mar 2013	6.80	6.30	-0.50	-7.35	38,613
05 Mar 2013	6.90	6.80	-0.10	-1.45	7,000
04 Mar 2013	6.90	6.90	0.00	0.00	0
01 Mar 2013	6.90	6.90	0.00	0.00	20,140
28 Feb 2013	7.00	6.90	-0.10	-1.43	5,000
27 Feb 2013	7.00	7.00	0.00	0.00	500
26 Feb 2013	7.00	7.00	0.00	0.00	250
25 Feb 2013	7.00	7.00	0.00	0.00	68,483
22 Feb 2013	7.00	7.00	0.00	0.00	2,400
21 Feb 2013	7.15	7.00	-0.15	-2.10	47,326
20 Feb 2013	7.19	7.15	-0.04	-0.56	5,201
19 Feb 2013	7.20	7.19	-0.01	-0.14	500
18 Feb 2013	7.20	7.20	0.00	0.00	60,016
15 Feb 2013	7.20	7.20	0.00	0.00	10,902
14 Feb 2013	7.20	7.20	0.00	0.00	44,337
13 Feb 2013	7.13	7.20	0.07	0.98	13,245
08 Feb 2013	7.12	7.13	0.01	0.14	477
07 Feb 2013	7.12	7.12	0.00	0.00	948
06 Feb 2013	7.11	7.12	0.01	0.14	230
05 Feb 2013	7.11	7.11	0.00	0.00	0
04 Feb 2013	7.11	7.11	0.00	0.00	5,055
01 Feb 2013	7.11	7.11	0.00	0.00	0
31 Jan 2013	7.11	7.11	0.00	0.00	0
30 Jan 2013	7.20	7.11	-0.09	-1.25	3,267
29 Jan 2013	7.20	7.20	0.00	0.00	870
28 Jan 2013	7.17	7.20	0.00	0.00	8,022
25 Jan 2013	7.09	7.17	0.10	1.41	10,000
24 Jan 2013	7.10	7.09	0.00	0.00	50,636
23 Jan 2013	7.10	7.10	0.00	0.00	10,000
22 Jan 2013	7.10	7.10	0.00	0.00	0
21 Jan 2013	7.16	7.10	0.00	0.00	42,988
18 Jan 2013	7.21	7.16	-0.10	-1.39	50,140
17 Jan 2013	7.21	7.21	0.00	0.00	0
16 Jan 2013	7.30	7.21	-0.10	-1.37	13,200
15 Jan 2013	7.30	7.30	0.00	0.00	0
14 Jan 2013	7.29	7.30	0.00	0.00	700
11 Jan 2013	7.20	7.29	0.10	1.39	39,658
10 Jan 2013	7.20	7.20	0.00	0.00	2,253
09 Jan 2013	7.20	7.20	0.00	0.00	555
08 Jan 2013	7.20	7.20	0.00	0.00	0
07 Jan 2013	7.04	7.20	0.20	2.86	13,124
04 Jan 2013	7.04	7.04	0.00	0.00	0
03 Jan 2013	7.04	7.04	0.00	0.00	0
02 Jan 2013	7.04	7.04	0.00	0.00	0
31 Dec 2012	7.04	7.04	0.00	0.00	0
28 Dec 2012	7.19	7.04	-0.19	-2.64	46,382
27 Dec 2012	7.19	7.19	0.00	0.00	0
24 Dec 2012	7.09	7.19	-0.01	-0.14	300
21 Dec 2012	7.01	7.09	0.19	2.71	26,876
20 Dec 2012	7.00	7.01	0.01	0.14	18,776
19 Dec 2012	7.16	7.00	-0.15	-2.10	16,201
18 Dec 2012	7.33	7.16	-0.18	-2.46	33,753
17 Dec 2012	7.33	7.33	0.00	0.00	0
14 Dec 2012	7.34	7.33	-0.01	-0.14	160
13 Dec 2012	7.35	7.34	-0.01	-0.14	11,000
12 Dec 2012	7.35	7.35	0.00	0.00	6,165
11 Dec 2012	7.40	7.35	-0.05	-0.68	2,168
10 Dec 2012	7.40	7.40	0.00	0.00	0
07 Dec 2012	7.40	7.40	0.00	0.00	1,304
06 Dec 2012	7.40	7.40	0.00	0.00	62
05 Dec 2012	7.40	7.40	0.00	0.00	21,000
04 Dec 2012	7.39	7.40	0.01	0.14	41,400
03 Dec 2012	7.39	7.39	0.00	0.00	0
30 Nov 2012	7.39	7.39	0.00	0.00	1,300
29 Nov 2012	7.40	7.39	-0.01	-0.14	400
28 Nov 2012	7.41	7.40	-0.01	-0.14	4,803
27 Nov 2012	7.40	7.41	0.01	0.14	3,000
26 Nov 2012	7.40	7.40	0.00	0.00	0
23 Nov 2012	7.31	7.40	0.09	1.23	126,000
22 Nov 2012	7.30	7.31	0.01	0.14	1,000
21 Nov 2012	7.27	7.30	0.03	0.41	2,050
20 Nov 2012	7.26	7.27	0.01	0.14	14,050
19 Nov 2012	7.26	7.26	0.00	0.00	0
16 Nov 2012	7.26	7.26	0.00	0.00	0
15 Nov 2012	7.25	7.26	0.01	0.14	2,026
14 Nov 2012	7.25	7.25	0.00	0.00	0
12 Nov 2012	7.25	7.25	0.00	0.00	0
09 Nov 2012	7.25	7.25	0.00	0.00	15,335
08 Nov 2012	7.25	7.25	0.00	0.00	10,410
07 Nov 2012	7.30	7.25	-0.05	-0.68	54,330
06 Nov 2012	7.40	7.30	-0.10	-1.35	36,000
05 Nov 2012	7.40	7.40	0.00	0.00	0
02 Nov 2012	7.40	7.40	0.00	0.00	10,390
01 Nov 2012	7.40	7.40	0.00	0.00	13,494
31 Oct 2012	7.40	7.40	0.00	0.00	781
30 Oct 2012	7.40	7.40	0.00	0.00	11,227
29 Oct 2012	7.41	7.40	-0.01	-0.14	32,899
26 Oct 2012	7.41	7.41	0.01	0.14	2,998
25 Oct 2012	7.45	7.41	-0.05	-0.67	37,951
24 Oct 2012	7.50	7.45	-0.05	-0.67	45,908
23 Oct 2012	7.50	7.50	0.00	0.00	0
22 Oct 2012	7.50	7.50	0.00	0.00	262
19 Oct 2012	7.50	7.50	0.00	0.00	10,400
18 Oct 2012	7.51	7.50	0.00	0.00	7,416
17 Oct 2012	7.44	7.51	0.08	1.08	9,884
16 Oct 2012	7.44	7.44	0.00	0.00	0
15 Oct 2012	7.41	7.44	0.01	0.14	101,692
12 Oct 2012	7.40	7.41	0.01	0.14	36,916
11 Oct 2012	7.40	7.40	0.00	0.00	28,200
10 Oct 2012	7.40	7.40	0.00	0.00	1,217
09 Oct 2012	7.40	7.40	0.00	0.00	13
08 Oct 2012	7.40	7.40	0.00	0.00	2,754
05 Oct 2012	7.40	7.40	0.00	0.00	3,181
04 Oct 2012	7.43	7.40	0.00	0.00	15,219
03 Oct 2012	7.50	7.43	-0.10	-1.33	36,090
02 Oct 2012	7.50	7.50	0.00	0.00	0
01 Oct 2012	7.40	7.50	0.10	1.35	25,000
28 Sep 2012	7.50	7.40	-0.10	-1.33	10,943
27 Sep 2012	7.50	7.50	0.00	0.00	15,839
26 Sep 2012	8.03	7.50	-0.53	-6.60	2,161
25 Sep 2012	8.03	8.03	0.00	0.00	0
24 Sep 2012	8.03	8.03	0.00	0.00	0
21 Sep 2012	8.05	8.03	-0.02	-0.25	10,000
20 Sep 2012	8.05	8.05	0.00	0.00	0
19 Sep 2012	8.05	8.05	0.00	0.00	0
18 Sep 2012	8.07	8.05	-0.02	-0.25	37,250
17 Sep 2012	8.07	8.07	0.00	0.00	331
14 Sep 2012	8.07	8.07	0.00	0.00	0
13 Sep 2012	8.07	8.07	0.00	0.00	12,167
12 Sep 2012	8.06	8.07	0.02	0.25	15,463
11 Sep 2012	8.05	8.06	0.00	0.00	5,869
10 Sep 2012	8.05	8.05	0.00	0.00	0
07 Sep 2012	8.02	8.05	0.03	0.37	17,643
06 Sep 2012	8.02	8.02	0.00	0.00	5,668
05 Sep 2012	8.02	8.02	0.00	0.00	1,250
04 Sep 2012	8.01	8.02	0.01	0.12	8,000
03 Sep 2012	8.00	8.01	0.01	0.12	65
30 Aug 2012	8.00	8.00	0.00	0.00	1,841
29 Aug 2012	8.00	8.00	-0.10	-1.23	22,182
28 Aug 2012	7.76	8.00	0.30	3.85	31,603
27 Aug 2012	7.58	7.76	0.22	2.90	9,413
24 Aug 2012	7.54	7.58	0.04	0.53	2,200
23 Aug 2012	7.51	7.54	0.03	0.40	1,753
22 Aug 2012	7.50	7.51	0.01	0.13	4,501
21 Aug 2012	7.50	7.50	0.00	0.00	6,530
17 Aug 2012	7.51	7.50	-0.01	-0.13	12,770
16 Aug 2012	7.51	7.51	0.00	0.00	19,312
15 Aug 2012	7.50	7.51	0.00	0.00	24,312
14 Aug 2012	7.44	7.50	0.06	0.80	68,583
10 Aug 2012	7.44	7.44	0.00	0.00	0
09 Aug 2012	7.30	7.44	0.15	2.06	19,801
08 Aug 2012	7.25	7.30	0.05	0.69	2,889
07 Aug 2012	7.25	7.25	0.00	0.00	10,382
06 Aug 2012	7.25	7.25	0.00	0.00	55,308
03 Aug 2012	7.33	7.25	-0.07	-0.96	67,990
02 Aug 2012	7.42	7.33	-0.10	-1.35	29,042
31 Jul 2012	7.43	7.42	-0.01	-0.14	7,550
30 Jul 2012	7.43	7.43	0.00	0.00	10,165
27 Jul 2012	7.44	7.43	0.00	0.00	650
26 Jul 2012	7.44	7.44	-0.01	-0.13	8,410
25 Jul 2012	7.40	7.44	0.04	0.54	54,907
24 Jul 2012	7.40	7.40	0.00	0.00	0
23 Jul 2012	7.40	7.40	0.00	0.00	1,250
20 Jul 2012	7.45	7.40	-0.05	-0.67	22,697
19 Jul 2012	7.45	7.45	0.00	0.00	0
18 Jul 2012	7.45	7.45	0.00	0.00	3,100
17 Jul 2012	7.45	7.45	0.00	0.00	20,280
16 Jul 2012	7.40	7.45	0.05	0.68	18,226
13 Jul 2012	7.40	7.40	0.00	0.00	12,964
12 Jul 2012	7.40	7.40	0.00	0.00	19,968
11 Jul 2012	7.35	7.40	0.05	0.68	39,227
10 Jul 2012	7.32	7.35	0.03	0.41	9,356
09 Jul 2012	7.40	7.32	-0.08	-1.08	1,789
06 Jul 2012	7.40	7.40	0.00	0.00	0
05 Jul 2012	7.48	7.40	-0.07	-0.94	5,730
04 Jul 2012	7.49	7.48	-0.02	-0.27	1,250
03 Jul 2012	7.50	7.49	-0.01	-0.13	2,150
02 Jul 2012	7.50	7.50	0.00	0.00	485
29 Jun 2012	7.59	7.50	-0.09	-1.19	615
28 Jun 2012	7.59	7.59	0.00	0.00	0
27 Jun 2012	7.59	7.59	0.00	0.00	4,866
26 Jun 2012	7.59	7.59	-0.01	-0.13	475
25 Jun 2012	7.53	7.59	0.10	1.33	3,882
22 Jun 2012	7.60	7.53	-0.10	-1.32	5,277
21 Jun 2012	7.60	7.60	0.00	0.00	1,888
20 Jun 2012	7.50	7.60	0.10	1.33	9,600
18 Jun 2012	7.50	7.50	0.00	0.00	0
15 Jun 2012	7.50	7.50	0.00	0.00	1,713
14 Jun 2012	7.25	7.50	0.25	3.45	56,123
13 Jun 2012	7.40	7.25	-0.15	-2.03	124,621
12 Jun 2012	7.40	7.40	0.00	0.00	1,507
11 Jun 2012	7.40	7.40	0.00	0.00	45,006
08 Jun 2012	7.40	7.40	0.00	0.00	2,100
06 Jun 2012	7.49	7.40	-0.09	-1.20	58,630
05 Jun 2012	7.50	7.49	-0.01	-0.13	3,610
04 Jun 2012	7.50	7.50	0.00	0.00	30,558
01 Jun 2012	7.50	7.50	0.00	0.00	33,000
31 May 2012	7.50	7.50	0.00	0.00	3,207
29 May 2012	7.58	7.50	-0.09	-1.19	69,184
28 May 2012	7.58	7.58	0.00	0.00	0
25 May 2012	7.58	7.58	0.01	0.13	7,929
24 May 2012	7.60	7.58	-0.02	-0.26	6,500
23 May 2012	7.60	7.60	0.00	0.00	519
22 May 2012	7.60	7.60	0.00	0.00	0
21 May 2012	7.60	7.60	0.00	0.00	39,190
18 May 2012	7.60	7.60	0.00	0.00	4,850
17 May 2012	7.60	7.60	0.00	0.00	23,150
16 May 2012	7.60	7.60	0.00	0.00	18,326
15 May 2012	7.60	7.60	0.00	0.00	11,574
14 May 2012	7.51	7.60	0.05	0.66	744
11 May 2012	7.50	7.51	0.05	0.67	13,106
10 May 2012	7.50	7.50	0.00	0.00	0
09 May 2012	7.60	7.50	-0.10	-1.32	21,400
08 May 2012	7.60	7.60	0.00	0.00	63,837
07 May 2012	7.56	7.60	0.04	0.53	2,252
04 May 2012	7.54	7.56	0.01	0.13	5,013
03 May 2012	7.50	7.54	0.05	0.67	11,925
02 May 2012	7.50	7.50	0.00	0.00	1,309
01 May 2012	7.50	7.50	0.00	0.00	20,349
30 Apr 2012	7.50	7.50	0.00	0.00	25,940
27 Apr 2012	7.50	7.50	0.00	0.00	12,318
26 Apr 2012	7.50	7.50	0.00	0.00	13,295
25 Apr 2012	7.50	7.50	0.00	0.00	43,287
24 Apr 2012	7.50	7.50	-0.01	-0.13	30,645
23 Apr 2012	7.51	7.50	0.00	0.00	20,666
20 Apr 2012	7.51	7.51	0.00	0.00	4,384
19 Apr 2012	7.51	7.51	0.00	0.00	5,825
18 Apr 2012	7.51	7.51	0.00	0.00	0
17 Apr 2012	7.51	7.51	0.00	0.00	2,551
16 Apr 2012	7.50	7.51	0.01	0.13	575
13 Apr 2012	7.50	7.50	0.00	0.00	2,495
12 Apr 2012	7.50	7.50	0.00	0.00	7,464
11 Apr 2012	7.49	7.50	0.01	0.13	15,000
10 Apr 2012	7.50	7.49	-0.01	-0.13	30,995
05 Apr 2012	7.55	7.50	0.00	0.00	47,575
04 Apr 2012	7.72	7.55	-0.20	-2.60	84,925
03 Apr 2012	7.80	7.72	-0.10	-1.28	2,000
02 Apr 2012	7.80	7.80	0.00	0.00	52,468
29 Mar 2012	7.80	7.80	0.00	0.00	3,414
28 Mar 2012	7.80	7.80	0.00	0.00	3,000
27 Mar 2012	7.80	7.80	0.00	0.00	500
26 Mar 2012	7.80	7.80	0.00	0.00	1,883
23 Mar 2012	7.80	7.80	0.00	0.00	8,289
22 Mar 2012	7.80	7.80	0.00	0.00	16,750
21 Mar 2012	7.80	7.80	0.00	0.00	0
20 Mar 2012	7.80	7.80	0.00	0.00	3,458
19 Mar 2012	7.80	7.80	-0.01	-0.13	3,564
16 Mar 2012	7.68	7.80	0.11	1.43	8,936
15 Mar 2012	7.63	7.68	0.06	0.78	9,405
14 Mar 2012	7.62	7.63	0.02	0.26	4,059
13 Mar 2012	7.61	7.62	0.01	0.13	1,100
12 Mar 2012	7.61	7.61	0.01	0.13	44,370
09 Mar 2012	7.83	7.61	-0.15	-1.94	53,727
08 Mar 2012	7.83	7.83	0.00	0.00	0
07 Mar 2012	7.83	7.83	0.00	0.00	0
06 Mar 2012	7.85	7.83	-0.09	-1.15	19,445
05 Mar 2012	7.85	7.85	0.00	0.00	0
02 Mar 2012	7.85	7.85	0.00	0.00	0
01 Mar 2012	7.85	7.85	-0.01	-0.13	12,547
29 Feb 2012	7.85	7.85	0.00	0.00	100
28 Feb 2012	7.88	7.85	0.00	0.00	10,000
27 Feb 2012	7.88	7.88	0.00	0.00	0
24 Feb 2012	8.10	7.88	-0.25	-3.09	61,450
23 Feb 2012	8.10	8.10	0.00	0.00	0
22 Feb 2012	8.10	8.10	0.00	0.00	5,546
17 Feb 2012	8.10	8.10	0.00	0.00	3,845
16 Feb 2012	8.10	8.10	0.00	0.00	0
15 Feb 2012	8.10	8.10	0.00	0.00	7,969
14 Feb 2012	8.10	8.10	0.00	0.00	50
13 Feb 2012	8.10	8.10	0.00	0.00	0
10 Feb 2012	8.10	8.10	0.00	0.00	1,695
09 Feb 2012	8.10	8.10	0.00	0.00	1,550
08 Feb 2012	8.10	8.10	0.00	0.00	0
07 Feb 2012	8.10	8.10	0.00	0.00	790
06 Feb 2012	8.03	8.10	0.07	0.87	2,310
03 Feb 2012	8.03	8.03	0.00	0.00	0
02 Feb 2012	8.01	8.03	0.02	0.25	18,530
01 Feb 2012	8.01	8.01	0.01	0.12	9,470
31 Jan 2012	8.00	8.01	0.00	0.00	3,105
30 Jan 2012	7.93	8.00	0.01	0.12	49,959
27 Jan 2012	7.93	7.93	0.00	0.00	0
26 Jan 2012	7.92	7.93	0.00	0.00	16,880
25 Jan 2012	7.92	7.92	0.00	0.00	0
24 Jan 2012	7.92	7.92	0.00	0.00	0
23 Jan 2012	7.79	7.92	0.19	2.44	18,944
20 Jan 2012	7.76	7.79	0.04	0.52	1,725
19 Jan 2012	7.75	7.76	0.01	0.13	1,322
18 Jan 2012	7.75	7.75	0.00	0.00	0
17 Jan 2012	7.73	7.75	0.02	0.26	3,965
16 Jan 2012	7.61	7.73	0.12	1.58	2,000
13 Jan 2012	7.61	7.61	0.00	0.00	0
12 Jan 2012	7.61	7.61	0.00	0.00	0
11 Jan 2012	7.65	7.61	-0.04	-0.52	1,632
10 Jan 2012	7.65	7.65	0.00	0.00	0
09 Jan 2012	7.65	7.65	0.00	0.00	2,216
06 Jan 2012	7.65	7.65	0.00	0.00	3,046
05 Jan 2012	7.99	7.65	-0.34	-4.26	600
04 Jan 2012	7.99	7.99	0.00	0.00	0
03 Jan 2012	7.99	7.99	0.00	0.00	110
30 Dec 2011	7.70	7.99	0.29	3.77	16,234
29 Dec 2011	7.99	7.70	-0.29	-3.63	7,766
28 Dec 2011	7.99	7.99	0.00	0.00	1,277
23 Dec 2011	7.61	7.99	0.39	5.13	926
22 Dec 2011	7.98	7.61	-0.39	-4.88	2,278
21 Dec 2011	7.98	7.98	0.00	0.00	0
20 Dec 2011	7.98	7.98	0.00	0.00	0
19 Dec 2011	7.98	7.98	0.00	0.00	0
16 Dec 2011	7.98	7.98	0.00	0.00	0
15 Dec 2011	7.98	7.98	0.00	0.00	0
14 Dec 2011	7.51	7.98	0.48	6.39	1,000
13 Dec 2011	7.50	7.51	0.01	0.13	300
12 Dec 2011	7.50	7.50	0.00	0.00	0
09 Dec 2011	7.50	7.50	0.00	0.00	0
08 Dec 2011	7.53	7.50	0.00	0.00	1,886
07 Dec 2011	7.53	7.53	0.00	0.00	0
06 Dec 2011	7.60	7.53	-0.10	-1.32	151,484
05 Dec 2011	7.60	7.60	0.00	0.00	7,763
02 Dec 2011	7.60	7.60	0.00	0.00	5,375
01 Dec 2011	7.60	7.60	0.00	0.00	5,713
30 Nov 2011	7.99	7.60	-0.39	-4.88	1,837
29 Nov 2011	7.99	7.99	0.00	0.00	0
28 Nov 2011	7.99	7.99	0.00	0.00	0
25 Nov 2011	8.00	7.99	-0.01	-0.12	11
24 Nov 2011	8.00	8.00	0.00	0.00	0
23 Nov 2011	8.00	8.00	0.00	0.00	0
22 Nov 2011	8.00	8.00	0.00	0.00	0
21 Nov 2011	8.01	8.00	-0.01	-0.12	21,817
18 Nov 2011	8.01	8.01	0.00	0.00	0
17 Nov 2011	8.00	8.01	0.01	0.12	950
16 Nov 2011	8.00	8.00	0.00	0.00	4,800
15 Nov 2011	8.01	8.00	0.00	0.00	6,529
14 Nov 2011	8.01	8.01	-0.01	-0.12	5,086
11 Nov 2011	8.01	8.01	0.00	0.00	0
10 Nov 2011	8.00	8.01	0.00	0.00	24,526
09 Nov 2011	8.00	8.00	0.00	0.00	0
08 Nov 2011	8.01	8.00	0.01	0.12	22,719
07 Nov 2011	8.02	8.01	-0.02	-0.25	6,486
04 Nov 2011	8.01	8.02	0.01	0.12	48,890
03 Nov 2011	8.01	8.01	0.00	0.00	1,612
02 Nov 2011	8.02	8.01	-0.01	-0.12	6,332
01 Nov 2011	8.01	8.02	0.01	0.12	6,300
31 Oct 2011	8.09	8.01	-0.05	-0.62	40,285
28 Oct 2011	8.00	8.09	0.06	0.75	3,743
27 Oct 2011	8.50	8.00	-0.50	-5.88	2,218
25 Oct 2011	8.50	8.50	0.00	0.00	0
24 Oct 2011	9.00	8.50	-0.50	-5.56	4,100
21 Oct 2011	9.25	9.00	-0.25	-2.70	27
20 Oct 2011	9.25	9.25	0.00	0.00	0
19 Oct 2011	9.30	9.25	-0.05	-0.54	1,115
18 Oct 2011	9.31	9.30	0.00	0.00	245
17 Oct 2011	9.31	9.31	0.00	0.00	0
14 Oct 2011	9.30	9.31	0.00	0.00	15,735
13 Oct 2011	9.30	9.30	0.00	0.00	715
12 Oct 2011	9.30	9.30	0.00	0.00	11,850
11 Oct 2011	9.30	9.30	0.00	0.00	5,709
10 Oct 2011	9.30	9.30	0.00	0.00	12,183
07 Oct 2011	9.16	9.30	0.10	1.09	25,716
06 Oct 2011	9.16	9.16	0.00	0.00	0
05 Oct 2011	9.00	9.16	0.20	2.22	35,851
04 Oct 2011	8.96	9.00	0.00	0.00	5,174
03 Oct 2011	8.78	8.96	0.15	1.69	12,962
30 Sep 2011	8.20	8.78	0.60	7.27	69,238
29 Sep 2011	8.02	8.20	0.23	2.87	12,745
28 Sep 2011	8.00	8.02	0.01	0.12	10,000
27 Sep 2011	7.97	8.00	0.01	0.12	3,260
26 Sep 2011	7.98	7.97	0.02	0.25	12,913
23 Sep 2011	8.01	7.98	-0.03	-0.38	17,401
22 Sep 2011	8.01	8.01	0.00	0.00	250
21 Sep 2011	8.01	8.01	0.00	0.00	597
20 Sep 2011	8.00	8.01	0.01	0.12	30,824
19 Sep 2011	8.01	8.00	0.00	0.00	140,015
16 Sep 2011	8.00	8.01	0.00	0.00	10,000
15 Sep 2011	7.81	8.00	0.19	2.43	20,000
14 Sep 2011	7.77	7.81	0.01	0.13	1,460
13 Sep 2011	7.67	7.77	0.13	1.69	1,417
12 Sep 2011	7.67	7.67	-0.01	-0.13	5,608
09 Sep 2011	7.65	7.67	0.03	0.39	5,297
08 Sep 2011	7.64	7.65	0.00	0.00	18,697
07 Sep 2011	7.62	7.64	0.03	0.39	1,050
06 Sep 2011	7.60	7.62	0.02	0.26	1,581
05 Sep 2011	7.58	7.60	0.00	0.00	600
02 Sep 2011	7.60	7.58	0.00	0.00	28,883
30 Aug 2011	7.60	7.60	0.00	0.00	0
29 Aug 2011	7.60	7.60	0.00	0.00	387
26 Aug 2011	7.60	7.60	0.00	0.00	42,900
25 Aug 2011	7.60	7.60	0.00	0.00	96,068
24 Aug 2011	7.60	7.60	0.00	0.00	2,229
23 Aug 2011	7.60	7.60	0.00	0.00	0
22 Aug 2011	7.60	7.60	0.00	0.00	6,627
19 Aug 2011	7.60	7.60	0.00	0.00	82,814
18 Aug 2011	7.60	7.60	0.00	0.00	25,000
17 Aug 2011	7.60	7.60	0.00	0.00	5,502
16 Aug 2011	7.60	7.60	0.00	0.00	2,148
15 Aug 2011	7.60	7.60	0.00	0.00	1,444
12 Aug 2011	7.71	7.60	-0.10	-1.30	125,000
11 Aug 2011	7.77	7.71	-0.07	-0.90	6,005
10 Aug 2011	7.85	7.77	-0.08	-1.02	2,706
09 Aug 2011	7.85	7.85	0.00	0.00	27,596
08 Aug 2011	7.80	7.85	0.05	0.64	50,074
05 Aug 2011	7.76	7.80	0.04	0.52	30,867
04 Aug 2011	7.77	7.76	0.00	0.00	5,600
03 Aug 2011	7.76	7.77	0.00	0.00	2,421
02 Aug 2011	7.76	7.76	0.00	0.00	0
29 Jul 2011	7.76	7.76	0.00	0.00	0
28 Jul 2011	7.76	7.76	0.00	0.00	7,294
27 Jul 2011	7.76	7.76	0.00	0.00	5,231
26 Jul 2011	7.76	7.76	0.00	0.00	9,619
25 Jul 2011	7.76	7.76	0.00	0.00	5,000
22 Jul 2011	7.76	7.76	0.00	0.00	47,000
21 Jul 2011	7.76	7.76	0.00	0.00	19,473
20 Jul 2011	7.76	7.76	0.00	0.00	6,200
19 Jul 2011	7.75	7.76	0.01	0.13	8,663
18 Jul 2011	7.66	7.75	0.20	2.65	89,136
15 Jul 2011	7.73	7.66	0.00	0.00	9,479
14 Jul 2011	7.64	7.73	-0.20	-2.58	13,546
13 Jul 2011	7.75	7.64	0.00	0.00	1,625
12 Jul 2011	7.75	7.75	0.00	0.00	2,042
11 Jul 2011	7.87	7.75	-0.12	-1.52	26,353
08 Jul 2011	7.99	7.87	-0.12	-1.50	1,200
07 Jul 2011	7.99	7.99	0.00	0.00	0
06 Jul 2011	8.00	7.99	0.00	0.00	1,705
05 Jul 2011	8.00	8.00	-0.01	-0.12	1,782
04 Jul 2011	8.00	8.00	0.00	0.00	9,883
01 Jul 2011	8.01	8.00	-0.05	-0.62	5,676
30 Jun 2011	8.02	8.01	0.00	0.00	2,926
29 Jun 2011	8.05	8.02	0.00	0.00	21,154
28 Jun 2011	8.05	8.05	0.00	0.00	5,476
27 Jun 2011	8.11	8.05	0.00	0.00	12,841
24 Jun 2011	8.25	8.11	-0.20	-2.42	387
22 Jun 2011	8.26	8.25	-0.01	-0.12	5,444
21 Jun 2011	8.30	8.26	-0.04	-0.48	6,932
17 Jun 2011	8.61	8.30	0.00	0.00	6,281
16 Jun 2011	8.80	8.61	-0.50	-5.68	2,160
15 Jun 2011	8.80	8.80	0.00	0.00	0
14 Jun 2011	8.80	8.80	0.00	0.00	0
13 Jun 2011	8.80	8.80	0.00	0.00	0
10 Jun 2011	8.50	8.80	0.30	3.53	16,315
09 Jun 2011	8.89	8.50	-0.39	-4.39	38,075
08 Jun 2011	8.88	8.89	0.00	0.00	600
07 Jun 2011	8.21	8.88	0.68	8.28	20,527
06 Jun 2011	8.16	8.21	8.21	0.00	4,000
03 Jun 2011	8.16	8.16	0.04	0.49	251
02 Jun 2011	8.05	8.16	0.05	0.62	4,000
01 Jun 2011	8.05	8.05	0.06	0.74	300
31 May 2011	8.05	8.05	0.00	0.00	0
27 May 2011	8.05	8.05	0.00	0.00	0
26 May 2011	8.00	8.05	-0.01	-0.12	13,392
25 May 2011	8.00	8.00	0.01	0.12	600
24 May 2011	8.00	8.00	-0.85	-9.55	518
23 May 2011	8.00	8.00	0.90	11.25	2,445
20 May 2011	7.75	8.00	0.25	3.23	369,265
19 May 2011	7.53	7.75	0.22	2.92	153,300
18 May 2011	7.52	7.53	0.01	0.13	7,871
17 May 2011	7.50	7.52	0.00	0.00	10,945
16 May 2011	7.51	7.50	-0.48	-6.00	42,922
13 May 2011	7.53	7.51	0.50	6.67	17,882
12 May 2011	8.00	7.53	-0.03	-0.40	17,939
11 May 2011	8.00	8.00	0.00	0.00	0
10 May 2011	8.00	8.00	0.00	0.00	1,322
09 May 2011	8.00	8.00	0.00	0.00	0
06 May 2011	8.00	8.00	-0.47	-5.88	1,886
05 May 2011	8.00	8.00	0.00	0.00	0
04 May 2011	8.00	8.00	0.00	0.00	8,689
03 May 2011	8.00	8.00	0.00	0.00	0
02 May 2011	8.00	8.00	0.00	0.00	0
29 Apr 2011	8.00	8.00	0.00	0.00	0
28 Apr 2011	8.00	8.00	0.00	0.00	2,032
27 Apr 2011	8.00	8.00	0.00	0.00	1,286
26 Apr 2011	8.00	8.00	0.00	0.00	1,934
21 Apr 2011	8.00	8.00	0.00	0.00	8,148
20 Apr 2011	8.00	8.00	0.10	1.27	18,310
19 Apr 2011	8.00	8.00	0.00	0.00	0
18 Apr 2011	8.00	8.00	-0.10	-1.25	88,057
15 Apr 2011	8.00	8.00	0.00	0.00	20,030
14 Apr 2011	8.00	8.00	0.00	0.00	17,282
13 Apr 2011	8.00	8.00	0.00	0.00	0
12 Apr 2011	8.00	8.00	0.00	0.00	1,229
11 Apr 2011	8.00	8.00	0.00	0.00	1,850
08 Apr 2011	8.00	8.00	0.00	0.00	20,000
07 Apr 2011	8.00	8.00	0.00	0.00	0
06 Apr 2011	8.00	8.00	0.00	0.00	283,516
05 Apr 2011	8.50	8.00	-0.50	-5.88	42,029
04 Apr 2011	8.50	8.50	0.00	0.00	2,015
01 Apr 2011	8.50	8.50	0.00	0.00	3,860
31 Mar 2011	8.50	8.50	0.00	0.00	27,346
29 Mar 2011	8.50	8.50	0.00	0.00	3,047
28 Mar 2011	8.50	8.50	0.00	0.00	40,000
25 Mar 2011	9.50	8.50	0.00	0.00	3,350
24 Mar 2011	9.50	9.50	0.00	0.00	3,391
23 Mar 2011	9.50	9.50	0.00	0.00	0
22 Mar 2011	9.50	9.50	0.00	0.00	0
21 Mar 2011	9.50	9.50	0.00	0.00	1,291
18 Mar 2011	9.50	9.50	-0.25	-2.86	2,991
17 Mar 2011	9.50	9.50	-0.25	-2.78	2,686
16 Mar 2011	9.50	9.50	0.00	0.00	0
15 Mar 2011	9.50	9.50	0.00	0.00	88
14 Mar 2011	9.50	9.50	0.00	0.00	0
11 Mar 2011	9.50	9.50	0.00	0.00	0
10 Mar 2011	9.50	9.50	0.00	0.00	1,575
09 Mar 2011	9.50	9.50	0.00	0.00	100
04 Mar 2011	9.50	9.50	-0.50	-5.26	400
03 Mar 2011	9.50	9.50	0.00	0.00	111
02 Mar 2011	9.50	9.50	0.00	0.00	150
01 Mar 2011	9.50	9.50	-0.01	-0.10	1,460
28 Feb 2011	9.50	9.50	0.01	0.10	228
25 Feb 2011	9.50	9.50	0.00	0.00	0
24 Feb 2011	9.50	9.50	0.00	0.00	16,613
23 Feb 2011	9.50	9.50	0.00	0.00	3,699
22 Feb 2011	9.50	9.50	0.00	0.00	62,823
21 Feb 2011	9.00	9.50	0.00	0.00	5,606
18 Feb 2011	9.00	9.00	0.00	0.00	0
17 Feb 2011	9.50	9.00	0.00	0.00	15,339
16 Feb 2011	9.50	9.50	0.00	0.00	0
15 Feb 2011	9.50	9.50	0.00	0.00	10,145
14 Feb 2011	9.50	9.50	0.49	5.44	188,954
11 Feb 2011	9.50	9.50	-0.49	-5.16	1,400
10 Feb 2011	9.50	9.50	0.00	0.00	274,774
09 Feb 2011	9.94	9.50	-0.44	-4.43	10,000
08 Feb 2011	10.00	9.94	-0.01	-0.10	8,096
07 Feb 2011	10.00	10.00	-0.05	-0.50	5,750
04 Feb 2011	10.00	10.00	0.00	0.00	3,330
03 Feb 2011	10.00	10.00	0.00	0.00	24,560
02 Feb 2011	10.00	10.00	0.00	0.00	67,828
01 Feb 2011	9.26	10.00	0.75	8.11	12,700
31 Jan 2011	9.26	9.26	0.00	0.00	0
28 Jan 2011	9.15	9.26	0.10	1.09	25,190
27 Jan 2011	9.01	9.15	0.14	1.55	14,219
26 Jan 2011	9.00	9.01	0.00	0.00	14,658
25 Jan 2011	9.00	9.00	0.00	0.00	0
24 Jan 2011	9.00	9.00	0.00	0.00	0
21 Jan 2011	9.00	9.00	0.01	0.11	1,516
20 Jan 2011	9.00	9.00	0.00	0.00	47,394
19 Jan 2011	8.75	9.00	0.25	2.86	17,948
18 Jan 2011	8.75	8.75	0.00	0.00	0
17 Jan 2011	8.75	8.75	0.01	0.11	4,929
14 Jan 2011	8.50	8.75	0.25	2.94	10,000
13 Jan 2011	8.50	8.50	0.00	0.00	0
12 Jan 2011	8.25	8.50	0.00	0.00	24,422
11 Jan 2011	8.25	8.25	0.25	3.03	3,259
10 Jan 2011	8.25	8.25	0.00	0.00	3,214
07 Jan 2011	8.00	8.25	0.15	1.85	6,250
06 Jan 2011	8.00	8.00	0.00	0.00	0
05 Jan 2011	8.00	8.00	0.05	0.62	3,468
04 Jan 2011	8.00	8.00	0.05	0.62	948
03 Jan 2011	8.00	8.00	0.00	0.00	0
31 Dec 2010	7.92	8.00	0.00	0.00	6,373
30 Dec 2010	7.92	7.92	0.08	1.01	3,100
29 Dec 2010	7.95	7.92	0.00	0.00	3,595
28 Dec 2010	7.95	7.95	0.00	0.00	0
24 Dec 2010	7.87	7.95	0.05	0.64	24,100
23 Dec 2010	7.78	7.87	0.01	0.13	11,282
22 Dec 2010	7.78	7.78	-0.01	-0.13	3,800
21 Dec 2010	7.78	7.78	0.08	1.03	1,090
20 Dec 2010	7.78	7.78	0.00	0.00	0
17 Dec 2010	7.78	7.78	0.00	0.00	0
16 Dec 2010	7.78	7.78	0.00	0.00	0
15 Dec 2010	7.78	7.78	0.01	0.13	66
14 Dec 2010	7.75	7.78	0.03	0.39	301,580
13 Dec 2010	7.75	7.75	0.00	0.00	967
10 Dec 2010	7.85	7.75	0.00	0.00	34,741
09 Dec 2010	7.99	7.85	-0.24	-3.00	19,436
08 Dec 2010	8.00	7.99	-0.01	-0.12	3,000
07 Dec 2010	8.00	8.00	0.00	0.00	23,640
06 Dec 2010	8.00	8.00	0.00	0.00	13,275
03 Dec 2010	8.00	8.00	0.00	0.00	1,250
02 Dec 2010	8.00	8.00	0.00	0.00	120
01 Dec 2010	8.00	8.00	0.00	0.00	100
30 Nov 2010	8.00	8.00	0.00	0.00	18,450
29 Nov 2010	8.00	8.00	0.00	0.00	4,900
26 Nov 2010	8.00	8.00	0.00	0.00	16,440
25 Nov 2010	8.50	8.00	-0.49	-5.77	64,152
24 Nov 2010	8.50	8.50	0.00	0.00	0
23 Nov 2010	8.50	8.50	0.00	0.00	0
22 Nov 2010	8.50	8.50	0.00	0.00	0
19 Nov 2010	8.60	8.50	-0.11	-1.28	90,193
18 Nov 2010	8.60	8.60	0.00	0.00	0
17 Nov 2010	8.60	8.60	0.10	1.18	125
16 Nov 2010	8.60	8.60	0.00	0.00	0
15 Nov 2010	8.60	8.60	-0.10	-1.16	8,259
12 Nov 2010	8.60	8.60	0.00	0.00	3,175
11 Nov 2010	8.60	8.60	0.00	0.00	7,000
10 Nov 2010	8.60	8.60	0.00	0.00	0
09 Nov 2010	8.60	8.60	0.00	0.00	8,125
08 Nov 2010	8.60	8.60	0.00	0.00	1,000
04 Nov 2010	8.60	8.60	0.00	0.00	7,300
03 Nov 2010	8.60	8.60	0.00	0.00	2,679
02 Nov 2010	9.00	8.60	-0.40	-4.44	14,183
01 Nov 2010	9.00	9.00	0.00	0.00	0
29 Oct 2010	8.50	9.00	0.46	5.39	104,398
28 Oct 2010	8.50	8.50	0.00	0.00	0
27 Oct 2010	8.50	8.50	0.02	0.24	3,683
26 Oct 2010	8.50	8.50	0.01	0.12	2,000
25 Oct 2010	8.50	8.50	0.00	0.00	448
22 Oct 2010	8.50	8.50	0.01	0.12	1,710
21 Oct 2010	8.50	8.50	0.00	0.00	79,292
20 Oct 2010	8.50	8.50	0.00	0.00	10,250
19 Oct 2010	8.75	8.50	-0.25	-2.86	36,312
18 Oct 2010	8.75	8.75	0.00	0.00	0
15 Oct 2010	8.75	8.75	0.00	0.00	5,200
14 Oct 2010	8.75	8.75	0.00	0.00	3,731
13 Oct 2010	8.75	8.75	0.00	0.00	10,000
12 Oct 2010	8.90	8.75	-0.15	-1.68	14,718
11 Oct 2010	8.93	8.90	0.15	1.71	5,200
08 Oct 2010	8.93	8.93	0.00	0.00	0
07 Oct 2010	8.93	8.93	-0.15	-1.68	350
06 Oct 2010	8.93	8.93	0.00	0.00	0
05 Oct 2010	8.93	8.93	0.00	0.00	1,038
04 Oct 2010	9.00	8.93	-0.09	-1.00	18,523
01 Oct 2010	9.00	9.00	0.00	0.00	0
30 Sep 2010	9.00	9.00	-0.01	-0.11	4,800
29 Sep 2010	9.00	9.00	0.00	0.00	8,000
28 Sep 2010	9.00	9.00	0.00	0.00	36,767
27 Sep 2010	9.00	9.00	0.00	0.00	1,000
23 Sep 2010	8.90	9.00	0.10	1.12	271,538
22 Sep 2010	8.90	8.90	0.00	0.00	0
21 Sep 2010	8.90	8.90	0.01	0.11	3,682
20 Sep 2010	8.75	8.90	0.14	1.60	9,200
17 Sep 2010	8.75	8.75	0.00	0.00	0
16 Sep 2010	8.75	8.75	0.00	0.00	31,153
15 Sep 2010	8.99	8.75	-0.24	-2.67	26,539
14 Sep 2010	9.00	8.99	-0.01	-0.11	5,250
13 Sep 2010	9.00	9.00	0.00	0.00	5,000
09 Sep 2010	9.03	9.00	-0.02	-0.22	32,058
08 Sep 2010	9.00	9.03	0.02	0.22	40,131
07 Sep 2010	9.18	9.00	-0.17	-1.85	4,265
06 Sep 2010	9.18	9.18	-0.01	-0.11	152
03 Sep 2010	9.18	9.18	0.00	0.00	0
02 Sep 2010	9.18	9.18	0.00	0.00	0
01 Sep 2010	9.18	9.18	0.00	0.00	3,460
30 Aug 2010	9.18	9.18	0.00	0.00	8,252
27 Aug 2010	9.18	9.18	0.00	0.00	5,455
26 Aug 2010	9.18	9.18	0.00	0.00	2,166
25 Aug 2010	9.19	9.18	-0.01	-0.11	5,000
24 Aug 2010	9.19	9.19	-0.01	-0.11	2,061
23 Aug 2010	9.00	9.19	0.20	2.22	13,778
20 Aug 2010	9.00	9.00	0.00	0.00	3,607
19 Aug 2010	9.00	9.00	0.00	0.00	1,455
18 Aug 2010	9.00	9.00	0.00	0.00	0
17 Aug 2010	9.00	9.00	0.00	0.00	49
16 Aug 2010	9.00	9.00	0.00	0.00	83,091
13 Aug 2010	9.00	9.00	0.00	0.00	6,385
12 Aug 2010	9.00	9.00	0.00	0.00	40
11 Aug 2010	9.00	9.00	0.00	0.00	41,000
10 Aug 2010	9.00	9.00	0.00	0.00	23,550
09 Aug 2010	9.00	9.00	0.00	0.00	0
06 Aug 2010	9.00	9.00	0.00	0.00	15,815
05 Aug 2010	9.00	9.00	0.00	0.00	16,000
04 Aug 2010	9.05	9.00	-0.04	-0.44	91,435
03 Aug 2010	9.05	9.05	0.00	0.00	0
30 Jul 2010	9.05	9.05	0.00	0.00	0
29 Jul 2010	9.05	9.05	0.00	0.00	0
28 Jul 2010	9.20	9.05	-0.01	-0.11	21,489
27 Jul 2010	9.20	9.20	-0.01	-0.11	3,270
26 Jul 2010	9.20	9.20	-0.14	-1.52	28,023
23 Jul 2010	9.20	9.20	0.00	0.00	14,295
22 Jul 2010	9.15	9.20	0.05	0.55	34,910
21 Jul 2010	9.13	9.15	0.01	0.11	7,542
20 Jul 2010	9.10	9.13	0.01	0.11	12,274
19 Jul 2010	9.06	9.10	0.08	0.88	31,913
16 Jul 2010	9.00	9.06	-0.55	-5.73	115,534
15 Jul 2010	9.00	9.00	0.60	6.67	680
14 Jul 2010	9.90	9.00	-0.50	-5.26	39,889
13 Jul 2010	9.90	9.90	0.00	0.00	0
12 Jul 2010	9.90	9.90	0.00	0.00	0
09 Jul 2010	9.90	9.90	-0.23	-2.36	998
08 Jul 2010	9.90	9.90	-0.01	-0.10	1,186
07 Jul 2010	9.90	9.90	-0.01	-0.10	2,922
06 Jul 2010	9.90	9.90	-0.15	-1.52	3,125
05 Jul 2010	10.00	9.90	-0.10	-1.00	6,343
02 Jul 2010	10.00	10.00	0.10	1.01	1,753
01 Jul 2010	10.00	10.00	-0.10	-1.00	1,001
30 Jun 2010	10.00	10.00	0.00	0.00	0
29 Jun 2010	10.00	10.00	0.00	0.00	100
28 Jun 2010	10.05	10.00	-0.05	-0.50	46,011
25 Jun 2010	10.00	10.05	0.00	0.00	9,810
24 Jun 2010	10.00	10.00	0.00	0.00	1,138
23 Jun 2010	10.00	10.00	0.02	0.20	3,127
22 Jun 2010	10.00	10.00	0.00	0.00	0
21 Jun 2010	10.00	10.00	0.01	0.10	2,159
18 Jun 2010	10.00	10.00	0.00	0.00	0
17 Jun 2010	10.00	10.00	0.02	0.20	5,214
16 Jun 2010	10.00	10.00	0.00	0.00	919
15 Jun 2010	10.00	10.00	0.00	0.00	0
14 Jun 2010	10.00	10.00	0.00	0.00	32,333
11 Jun 2010	10.01	10.00	-0.01	-0.10	10,412
10 Jun 2010	10.10	10.01	-0.08	-0.79	70,844
09 Jun 2010	10.10	10.10	0.00	0.00	569
08 Jun 2010	10.10	10.10	-0.01	-0.10	3,031
07 Jun 2010	10.10	10.10	0.00	0.00	37,642
04 Jun 2010	10.10	10.10	0.00	0.00	100,090
02 Jun 2010	10.18	10.10	-0.08	-0.79	9,900
01 Jun 2010	10.20	10.18	-0.02	-0.20	5,000
28 May 2010	10.30	10.20	-0.05	-0.49	29,246
27 May 2010	10.30	10.30	0.00	0.00	0
26 May 2010	10.30	10.30	-0.05	-0.48	1,500
25 May 2010	10.30	10.30	0.00	0.00	1,590
24 May 2010	10.30	10.30	0.00	0.00	1,661
21 May 2010	10.35	10.30	-0.05	-0.48	59,798
20 May 2010	10.35	10.35	0.00	0.00	7,973
19 May 2010	10.35	10.35	0.00	0.00	1,794
18 May 2010	10.35	10.35	0.00	0.00	5,420
17 May 2010	10.40	10.35	-0.05	-0.48	12,559
14 May 2010	10.30	10.40	0.10	0.97	17,202
13 May 2010	10.30	10.30	0.00	0.00	0
12 May 2010	10.30	10.30	0.00	0.00	8,734
11 May 2010	10.30	10.30	0.00	0.00	15,064
10 May 2010	10.30	10.30	0.00	0.00	3,270
07 May 2010	10.30	10.30	0.00	0.00	9,769
06 May 2010	10.30	10.30	0.00	0.00	160
05 May 2010	10.21	10.30	0.09	0.88	91,518
04 May 2010	10.21	10.21	0.00	0.00	0
03 May 2010	10.30	10.21	-0.09	-0.87	106,276
30 Apr 2010	10.21	10.30	0.09	0.88	16,272
29 Apr 2010	10.21	10.21	0.00	0.00	0
28 Apr 2010	10.18	10.21	0.03	0.30	3,734
27 Apr 2010	10.17	10.18	0.00	0.00	2,879
26 Apr 2010	10.17	10.17	0.01	0.10	1,044
23 Apr 2010	10.15	10.17	0.02	0.20	4,235
22 Apr 2010	10.15	10.15	0.00	0.00	5,706
21 Apr 2010	10.11	10.15	0.00	0.00	10,641
20 Apr 2010	10.10	10.11	0.05	0.50	90,055
19 Apr 2010	11.00	10.10	-0.90	-8.18	29,640
16 Apr 2010	11.00	11.00	0.00	0.00	0
15 Apr 2010	11.00	11.00	0.00	0.00	0
14 Apr 2010	10.10	11.00	0.90	8.91	76,134
13 Apr 2010	10.10	10.10	0.00	0.00	1,942
12 Apr 2010	10.10	10.10	-0.15	-1.46	10,000
09 Apr 2010	10.40	10.10	-0.15	-1.44	26,095
08 Apr 2010	10.10	10.40	0.30	2.97	24,083
07 Apr 2010	10.10	10.10	0.00	0.00	1,000
06 Apr 2010	10.10	10.10	0.00	0.00	4,139
01 Apr 2010	10.10	10.10	0.00	0.00	31,906
31 Mar 2010	10.09	10.10	0.01	0.10	36,022
29 Mar 2010	10.10	10.09	-0.01	-0.10	3,500
26 Mar 2010	10.10	10.10	0.00	0.00	28,290
25 Mar 2010	10.10	10.10	0.00	0.00	61,885
24 Mar 2010	10.20	10.10	-0.10	-0.98	28,959
23 Mar 2010	10.20	10.20	0.00	0.00	376
22 Mar 2010	10.28	10.20	-0.08	-0.78	11,500
19 Mar 2010	10.30	10.28	0.08	0.78	2,968
18 Mar 2010	10.30	10.30	-0.10	-0.97	3,405
17 Mar 2010	10.40	10.30	-0.10	-0.96	21,405
16 Mar 2010	10.40	10.40	0.00	0.00	43,441
15 Mar 2010	10.39	10.40	0.00	0.00	6,239
12 Mar 2010	10.49	10.39	-0.09	-0.86	116,516
11 Mar 2010	10.50	10.49	-0.01	-0.09	14,225
10 Mar 2010	10.50	10.50	0.00	0.00	5,050
09 Mar 2010	10.60	10.50	-0.10	-0.94	7,155
08 Mar 2010	10.60	10.60	0.00	0.00	19,576
05 Mar 2010	10.61	10.60	-0.01	-0.09	23,364
04 Mar 2010	10.54	10.61	-0.04	-0.38	7,954
03 Mar 2010	10.54	10.54	0.11	1.04	3,427
02 Mar 2010	10.53	10.54	0.01	0.10	12,516
01 Mar 2010	10.50	10.53	0.03	0.29	26,676
26 Feb 2010	10.28	10.50	0.13	1.25	17,235
25 Feb 2010	10.28	10.28	0.07	0.68	1,397
24 Feb 2010	10.28	10.28	0.00	0.00	0
23 Feb 2010	10.28	10.28	0.02	0.20	572
22 Feb 2010	10.10	10.28	0.16	1.58	34,148
19 Feb 2010	10.10	10.10	0.07	0.70	1,300
18 Feb 2010	10.01	10.10	0.03	0.30	6,172
17 Feb 2010	10.00	10.01	0.02	0.20	32,376
12 Feb 2010	10.28	10.00	-0.28	-2.72	12,830
11 Feb 2010	10.30	10.28	-0.01	-0.10	9,940
10 Feb 2010	10.30	10.30	-0.01	-0.10	2,447
09 Feb 2010	10.50	10.30	-0.20	-1.90	13,623
08 Feb 2010	10.74	10.50	-0.20	-1.87	106,559
05 Feb 2010	10.74	10.74	-0.04	-0.37	205
04 Feb 2010	10.75	10.74	-0.01	-0.09	35,815
03 Feb 2010	10.80	10.75	-0.25	-2.27	172,523
02 Feb 2010	11.00	10.80	0.01	0.09	56,693
01 Feb 2010	11.00	11.00	-0.01	-0.09	149
29 Jan 2010	11.00	11.00	0.00	0.00	28,000
28 Jan 2010	11.00	11.00	0.01	0.09	17,285
27 Jan 2010	11.00	11.00	-0.01	-0.09	4,453
26 Jan 2010	11.00	11.00	0.00	0.00	13,289
25 Jan 2010	11.50	11.00	0.00	0.00	3,404
22 Jan 2010	11.50	11.50	0.00	0.00	150
21 Jan 2010	11.50	11.50	0.00	0.00	1,586
20 Jan 2010	11.50	11.50	0.00	0.00	0
19 Jan 2010	11.50	11.50	-0.50	-4.35	100
18 Jan 2010	11.50	11.50	0.00	0.00	0
15 Jan 2010	11.50	11.50	0.00	0.00	0
14 Jan 2010	11.50	11.50	0.00	0.00	1,214
13 Jan 2010	11.70	11.50	-0.20	-1.71	22,000
12 Jan 2010	11.75	11.70	-0.05	-0.43	39,471
11 Jan 2010	11.75	11.75	0.00	0.00	13,860
08 Jan 2010	11.49	11.75	0.26	2.26	73,569
07 Jan 2010	11.75	11.49	-0.01	-0.09	59,400
06 Jan 2010	11.75	11.75	-0.25	-2.13	1,002
05 Jan 2010	11.75	11.75	0.00	0.00	88,814
04 Jan 2010	11.75	11.75	0.00	0.00	600
31 Dec 2009	11.75	11.75	0.00	0.00	22,086
30 Dec 2009	11.75	11.75	0.00	0.00	0
29 Dec 2009	11.75	11.75	0.00	0.00	0
28 Dec 2009	11.75	11.75	0.00	0.00	10,000
24 Dec 2009	12.00	11.75	-0.25	-2.08	630,472
23 Dec 2009	12.00	12.00	0.00	0.00	908
22 Dec 2009	12.00	12.00	0.00	0.00	1,163
21 Dec 2009	12.00	12.00	0.00	0.00	0
18 Dec 2009	12.00	12.00	0.00	0.00	19,627
17 Dec 2009	12.00	12.00	0.00	0.00	81
16 Dec 2009	12.00	12.00	0.00	0.00	0
15 Dec 2009	12.00	12.00	0.00	0.00	915
14 Dec 2009	12.00	12.00	0.00	0.00	2,000
11 Dec 2009	12.00	12.00	0.00	0.00	11,749
10 Dec 2009	12.00	12.00	0.00	0.00	48,579
09 Dec 2009	11.57	12.00	0.43	3.72	333,107
08 Dec 2009	11.57	11.57	0.00	0.00	0
07 Dec 2009	11.57	11.57	0.00	0.00	0
04 Dec 2009	11.57	11.57	0.00	0.00	0
03 Dec 2009	12.00	11.57	-0.43	-3.58	11,332
02 Dec 2009	12.00	12.00	0.00	0.00	0
01 Dec 2009	12.00	12.00	0.00	0.00	700
30 Nov 2009	11.52	12.00	0.48	4.17	23,514
27 Nov 2009	12.00	11.52	-0.48	-4.00	719,356
26 Nov 2009	12.00	12.00	0.00	0.00	3,312
25 Nov 2009	12.00	12.00	0.00	0.00	10,000
24 Nov 2009	12.00	12.00	0.00	0.00	15,507
23 Nov 2009	12.00	12.00	0.00	0.00	12,200
20 Nov 2009	11.60	12.00	0.40	3.45	288,357
19 Nov 2009	11.53	11.60	0.05	0.43	44,080
18 Nov 2009	11.53	11.53	0.02	0.17	3,123
17 Nov 2009	11.50	11.53	0.03	0.26	13,098
16 Nov 2009	11.50	11.50	0.00	0.00	78,555
13 Nov 2009	11.50	11.50	0.00	0.00	209,299
12 Nov 2009	11.50	11.50	0.00	0.00	11,534
11 Nov 2009	11.99	11.50	0.00	0.00	28,780
10 Nov 2009	11.99	11.99	-0.48	-4.01	1,336
09 Nov 2009	11.99	11.99	-0.01	-0.08	1,238
06 Nov 2009	12.00	11.99	-0.01	-0.08	3,333
05 Nov 2009	12.00	12.00	0.00	0.00	10,000
04 Nov 2009	12.00	12.00	0.00	0.00	900
03 Nov 2009	12.00	12.00	0.00	0.00	2,645
02 Nov 2009	12.00	12.00	0.00	0.00	37
30 Oct 2009	12.00	12.00	0.01	0.08	20,175
29 Oct 2009	12.00	12.00	-0.01	-0.08	300
28 Oct 2009	12.00	12.00	0.00	0.00	546
27 Oct 2009	12.00	12.00	0.00	0.00	141,934
26 Oct 2009	12.00	12.00	0.00	0.00	0
23 Oct 2009	12.00	12.00	0.00	0.00	100
22 Oct 2009	12.00	12.00	0.00	0.00	29,045
21 Oct 2009	12.00	12.00	0.00	0.00	10,808
20 Oct 2009	12.00	12.00	0.00	0.00	0
19 Oct 2009	12.00	12.00	0.00	0.00	87,139
16 Oct 2009	12.00	12.00	0.00	0.00	27,282
15 Oct 2009	12.00	12.00	0.00	0.00	2,400
14 Oct 2009	12.00	12.00	0.20	1.69	15,000
13 Oct 2009	11.80	12.00	0.00	0.00	50,918
12 Oct 2009	12.00	11.80	-0.19	-1.58	7,113
09 Oct 2009	12.00	12.00	0.00	0.00	1,678
08 Oct 2009	12.00	12.00	-0.01	-0.08	190
07 Oct 2009	12.00	12.00	0.00	0.00	50
06 Oct 2009	12.00	12.00	0.01	0.08	1,050
05 Oct 2009	12.00	12.00	-0.01	-0.08	4
02 Oct 2009	12.00	12.00	0.00	0.00	2,217
01 Oct 2009	12.05	12.00	-0.05	-0.42	80,487
30 Sep 2009	12.05	12.05	0.00	0.00	0
29 Sep 2009	12.05	12.05	0.00	0.00	3,894
28 Sep 2009	12.00	12.05	0.05	0.42	450,255
25 Sep 2009	12.15	12.00	-0.15	-1.23	351,350
23 Sep 2009	12.10	12.15	0.05	0.41	42,275
22 Sep 2009	12.03	12.10	0.07	0.58	6,637
18 Sep 2009	12.00	12.03	0.02	0.17	115,200
17 Sep 2009	12.02	12.00	-0.01	-0.08	105,932
16 Sep 2009	11.11	12.02	0.91	8.19	81,053
15 Sep 2009	11.11	11.11	0.00	0.00	0
14 Sep 2009	11.10	11.11	0.03	0.27	12,842
11 Sep 2009	11.10	11.10	0.01	0.09	2,976
10 Sep 2009	11.02	11.10	0.05	0.45	14,044
09 Sep 2009	11.01	11.02	0.01	0.09	95,572
08 Sep 2009	11.00	11.01	0.01	0.09	69,114
07 Sep 2009	11.00	11.00	0.00	0.00	4,300
04 Sep 2009	11.00	11.00	0.00	0.00	186,015
03 Sep 2009	10.80	11.00	0.25	2.33	65,300
02 Sep 2009	10.80	10.80	-0.05	-0.46	1,000
01 Sep 2009	10.68	10.80	0.12	1.12	75,900
28 Aug 2009	10.64	10.68	0.04	0.38	104,797
27 Aug 2009	10.64	10.64	0.00	0.00	0
26 Aug 2009	10.64	10.64	0.01	0.09	2,000
25 Aug 2009	10.64	10.64	-0.01	-0.09	500
24 Aug 2009	10.63	10.64	-0.11	-1.02	5,500
21 Aug 2009	10.63	10.63	0.12	1.13	5,345
20 Aug 2009	10.63	10.63	0.00	0.00	0
19 Aug 2009	10.61	10.63	0.01	0.09	7,342
18 Aug 2009	10.61	10.61	0.01	0.09	9,401
17 Aug 2009	10.57	10.61	0.03	0.28	53,288
14 Aug 2009	10.57	10.57	0.02	0.19	1,300
13 Aug 2009	10.57	10.57	-0.01	-0.09	2,000
12 Aug 2009	10.54	10.57	0.02	0.19	51,086
11 Aug 2009	10.51	10.54	-0.40	-3.65	7,968
10 Aug 2009	10.51	10.51	0.43	4.09	3,170
07 Aug 2009	10.51	10.51	0.01	0.10	390
06 Aug 2009	10.51	10.51	0.00	0.00	7,406
05 Aug 2009	10.50	10.51	0.00	0.00	5,673
04 Aug 2009	10.50	10.50	0.00	0.00	0
03 Aug 2009	10.50	10.50	0.01	0.10	200
31 Jul 2009	10.51	10.50	-0.01	-0.09	4,000
30 Jul 2009	10.55	10.51	-0.04	-0.38	248,781
29 Jul 2009	10.50	10.55	0.05	0.48	4,052
28 Jul 2009	10.50	10.50	0.00	0.00	36,010
27 Jul 2009	10.50	10.50	-0.01	-0.09	5,569
24 Jul 2009	10.55	10.50	-0.04	-0.38	7,558
23 Jul 2009	10.55	10.55	0.00	0.00	11,814
22 Jul 2009	10.55	10.55	0.00	0.00	186
21 Jul 2009	10.50	10.55	0.05	0.48	21,597
20 Jul 2009	10.50	10.50	0.00	0.00	2,000
17 Jul 2009	10.50	10.50	0.00	0.00	13,110
16 Jul 2009	10.50	10.50	0.00	0.00	4,643
15 Jul 2009	11.00	10.50	-0.50	-4.55	29,199
14 Jul 2009	11.00	11.00	0.00	0.00	10,340
13 Jul 2009	11.00	11.00	-100000000.00	0.00	10
10 Jul 2009	11.00	11.00	0.00	0.00	1,500
09 Jul 2009	11.00	11.00	0.00	0.00	2,727
08 Jul 2009	11.00	11.00	0.00	0.00	7,243
07 Jul 2009	11.00	11.00	0.00	0.00	14,609
06 Jul 2009	11.00	11.00	-100000000.00	0.00	3,485
03 Jul 2009	11.00	11.00	0.00	0.00	24,405
02 Jul 2009	10.56	11.00	0.44	4.17	66,326
01 Jul 2009	10.62	10.56	-0.06	-0.56	2,678
30 Jun 2009	10.51	10.62	0.11	1.05	33,582
29 Jun 2009	10.50	10.51	0.01	0.10	9,289
26 Jun 2009	10.50	10.50	0.00	0.00	339
25 Jun 2009	10.50	10.50	0.00	0.00	44,000
24 Jun 2009	10.50	10.50	0.00	0.00	2,321
23 Jun 2009	10.50	10.50	0.00	0.00	2,224
22 Jun 2009	10.50	10.50	0.00	0.00	21,200
18 Jun 2009	10.50	10.50	0.00	0.00	107,721
17 Jun 2009	10.50	10.50	0.00	0.00	28,200
16 Jun 2009	10.50	10.50	0.00	0.00	48,167
15 Jun 2009	10.50	10.50	0.00	0.00	36,451
12 Jun 2009	10.50	10.50	0.00	0.00	2,899
10 Jun 2009	10.52	10.50	-0.02	-0.19	31,175
09 Jun 2009	10.52	10.52	0.00	0.00	0
08 Jun 2009	10.53	10.52	-0.01	-0.09	84,129
05 Jun 2009	10.52	10.53	0.01	0.10	30,456
04 Jun 2009	10.50	10.52	0.02	0.19	41,397
03 Jun 2009	10.50	10.50	0.00	0.00	34,331
02 Jun 2009	10.50	10.50	0.00	0.00	1,300
01 Jun 2009	10.50	10.50	-0.17	-1.62	4,551
29 May 2009	10.50	10.50	0.00	0.00	25,947
28 May 2009	10.30	10.50	0.20	1.94	10,000
27 May 2009	10.30	10.30	0.00	0.00	600
26 May 2009	10.30	10.30	0.00	0.00	0
25 May 2009	10.30	10.30	0.00	0.00	0
22 May 2009	10.30	10.30	0.00	0.00	11,609
21 May 2009	10.30	10.30	0.00	0.00	4,995
20 May 2009	10.30	10.30	0.00	0.00	25,000
19 May 2009	10.30	10.30	0.00	0.00	197
18 May 2009	10.30	10.30	0.00	0.00	27,588
15 May 2009	10.30	10.30	0.00	0.00	0
14 May 2009	10.30	10.30	0.00	0.00	3,661
13 May 2009	10.30	10.30	0.00	0.00	454
12 May 2009	10.30	10.30	0.00	0.00	2,500
11 May 2009	10.11	10.30	0.19	1.88	6,534
08 May 2009	10.11	10.11	0.01	0.10	5,596
07 May 2009	10.06	10.11	0.05	0.50	23,378
06 May 2009	10.06	10.06	0.00	0.00	5,436
05 May 2009	10.03	10.06	0.03	0.30	7,860
04 May 2009	10.02	10.03	0.01	0.10	8,000
01 May 2009	10.02	10.02	0.01	0.10	1,000
30 Apr 2009	10.15	10.02	-0.13	-1.28	27,411
29 Apr 2009	10.30	10.15	-0.15	-1.46	14,785
28 Apr 2009	10.30	10.30	-0.01	-0.10	359
27 Apr 2009	10.30	10.30	0.00	0.00	10,000
24 Apr 2009	10.30	10.30	0.00	0.00	3,651
23 Apr 2009	10.30	10.30	0.00	0.00	15,857
22 Apr 2009	10.30	10.30	0.00	0.00	6,376
21 Apr 2009	10.30	10.30	0.00	0.00	1,500
20 Apr 2009	10.30	10.30	-0.03	-0.29	746
16 Apr 2009	10.31	10.30	-0.01	-0.10	18,859
15 Apr 2009	10.31	10.31	0.00	0.00	0
14 Apr 2009	10.50	10.31	-0.20	-1.90	13,616
09 Apr 2009	10.50	10.50	0.00	0.00	511
08 Apr 2009	10.50	10.50	0.00	0.00	8,197
07 Apr 2009	10.31	10.50	0.19	1.84	83,884
06 Apr 2009	10.31	10.31	0.00	0.00	1,059
03 Apr 2009	10.31	10.31	0.00	0.00	5,462
02 Apr 2009	10.31	10.31	0.00	0.00	0
01 Apr 2009	10.31	10.31	0.00	0.00	23,149
31 Mar 2009	10.31	10.31	0.01	0.10	832
27 Mar 2009	10.31	10.31	0.00	0.00	1,097
26 Mar 2009	10.31	10.31	0.00	0.00	16,812
25 Mar 2009	10.31	10.31	0.00	0.00	54,723
24 Mar 2009	10.31	10.31	0.00	0.00	119,529
23 Mar 2009	10.30	10.31	0.01	0.10	6,897
20 Mar 2009	10.27	10.30	0.03	0.29	50,000
19 Mar 2009	10.26	10.27	0.01	0.10	47,500
18 Mar 2009	10.25	10.26	0.01	0.10	6,662
17 Mar 2009	10.25	10.25	0.05	0.49	7,840
16 Mar 2009	10.25	10.25	0.00	0.00	250
13 Mar 2009	10.25	10.25	0.00	0.00	6,780
12 Mar 2009	10.30	10.25	-0.05	-0.49	9,142
11 Mar 2009	10.30	10.30	0.00	0.00	1,313
10 Mar 2009	10.30	10.30	0.00	0.00	75,749
09 Mar 2009	10.25	10.30	0.05	0.49	128,323
06 Mar 2009	11.00	10.25	-0.74	-6.73	69,490
05 Mar 2009	11.00	11.00	0.00	0.00	0
04 Mar 2009	11.00	11.00	0.00	0.00	0
03 Mar 2009	11.00	11.00	0.00	0.00	0
02 Mar 2009	11.00	11.00	0.00	0.00	0
27 Feb 2009	11.00	11.00	0.00	0.00	0
26 Feb 2009	11.00	11.00	0.00	0.00	0
25 Feb 2009	11.00	11.00	0.00	0.00	650
20 Feb 2009	11.00	11.00	0.00	0.00	6,291
19 Feb 2009	11.00	11.00	0.00	0.00	51,717
18 Feb 2009	11.25	11.00	-0.25	-2.22	132,155
17 Feb 2009	11.02	11.25	0.23	2.09	26,662
16 Feb 2009	11.02	11.02	0.00	0.00	0
13 Feb 2009	10.52	11.02	0.49	4.66	17,776
12 Feb 2009	10.07	10.52	0.45	4.47	132,941
11 Feb 2009	10.00	10.07	0.07	0.70	13,409
10 Feb 2009	11.00	10.00	-1.00	-9.09	286,194
09 Feb 2009	11.00	11.00	0.00	0.00	0
06 Feb 2009	11.00	11.00	0.00	0.00	0
05 Feb 2009	11.50	11.00	-0.50	-4.35	105,274
04 Feb 2009	11.50	11.50	0.00	0.00	0
03 Feb 2009	11.85	11.50	-0.35	-2.95	15,681
02 Feb 2009	12.00	11.85	-0.15	-1.25	5,785
30 Jan 2009	12.50	12.00	-0.50	-4.00	83,323
29 Jan 2009	12.90	12.50	-0.40	-3.10	8,740
28 Jan 2009	12.90	12.90	-0.39	-3.02	2,600
27 Jan 2009	12.92	12.90	-0.02	-0.15	3,430
26 Jan 2009	12.99	12.92	-0.07	-0.54	7,700
23 Jan 2009	12.99	12.99	-0.01	-0.08	1,075
22 Jan 2009	12.99	12.99	0.00	0.00	0
21 Jan 2009	12.99	12.99	0.00	0.00	0
20 Jan 2009	12.99	12.99	0.00	0.00	2,270
19 Jan 2009	13.00	12.99	-0.01	-0.08	12,285
16 Jan 2009	13.00	13.00	-0.01	-0.08	38,084
15 Jan 2009	13.00	13.00	0.00	0.00	232,939
14 Jan 2009	13.00	13.00	0.00	0.00	40,276
13 Jan 2009	12.45	13.00	0.55	4.42	12,815
12 Jan 2009	12.00	12.45	0.45	3.75	2,790
09 Jan 2009	11.33	12.00	0.67	5.91	12,000
08 Jan 2009	11.15	11.33	0.18	1.61	76,143
07 Jan 2009	11.00	11.15	0.15	1.36	41,601
06 Jan 2009	11.00	11.00	0.00	0.00	3,179
05 Jan 2009	11.00	11.00	0.03	0.27	514
02 Jan 2009	11.00	11.00	0.00	0.00	700
31 Dec 2008	10.65	11.00	0.35	3.29	35,010
30 Dec 2008	10.26	10.65	0.39	3.80	13,087
29 Dec 2008	10.26	10.26	0.00	0.00	0
24 Dec 2008	10.26	10.26	0.00	0.00	967
23 Dec 2008	10.12	10.26	0.14	1.38	22,076
22 Dec 2008	10.01	10.12	0.11	1.10	154,493
19 Dec 2008	10.01	10.01	0.00	0.00	0
18 Dec 2008	10.01	10.01	0.00	0.00	0
17 Dec 2008	10.00	10.01	0.01	0.10	42,150
16 Dec 2008	10.00	10.00	0.00	0.00	121,984
15 Dec 2008	10.00	10.00	0.00	0.00	5,000
12 Dec 2008	10.49	10.00	-0.49	-4.67	639,525
11 Dec 2008	10.75	10.49	-0.26	-2.42	592,052
10 Dec 2008	11.00	10.75	-0.25	-2.27	87,250
09 Dec 2008	11.00	11.00	0.00	0.00	0
08 Dec 2008	11.00	11.00	0.00	0.00	41,747
05 Dec 2008	12.00	11.00	-1.00	-8.33	1,968,731
04 Dec 2008	12.00	12.00	0.00	0.00	15,260
03 Dec 2008	12.35	12.00	-0.35	-2.83	43,662
02 Dec 2008	12.50	12.35	-0.15	-1.20	13,800
01 Dec 2008	12.50	12.50	0.00	0.00	2,000
28 Nov 2008	12.50	12.50	0.00	0.00	0
27 Nov 2008	12.90	12.50	-0.40	-3.10	7,343
26 Nov 2008	13.00	12.90	-0.10	-0.77	24,984
25 Nov 2008	13.25	13.00	-0.25	-1.89	14,125
24 Nov 2008	13.25	13.25	-0.25	-1.89	1,545
21 Nov 2008	13.75	13.25	-0.50	-3.64	1,016,649
20 Nov 2008	13.75	13.75	-0.25	-1.82	3,000
19 Nov 2008	13.98	13.75	-0.23	-1.65	12,264
18 Nov 2008	13.98	13.98	-0.23	-1.65	635
17 Nov 2008	13.98	13.98	0.00	0.00	110,828
14 Nov 2008	13.98	13.98	0.00	0.00	16,286
13 Nov 2008	13.98	13.98	0.00	0.00	184
12 Nov 2008	13.98	13.98	0.00	0.00	0
11 Nov 2008	14.11	13.98	-0.13	-0.92	122,742
10 Nov 2008	14.26	14.11	-0.15	-1.05	20,508
07 Nov 2008	14.25	14.26	0.01	0.07	13,251
06 Nov 2008	14.44	14.25	-0.19	-1.32	40,671
05 Nov 2008	14.49	14.44	-0.05	-0.35	6,369
04 Nov 2008	14.49	14.49	-0.02	-0.14	2,925
03 Nov 2008	14.49	14.49	-0.01	-0.07	1,269
31 Oct 2008	14.50	14.49	-0.01	-0.07	128,937
30 Oct 2008	14.84	14.50	-0.34	-2.29	200,528
29 Oct 2008	14.85	14.84	-0.01	-0.07	221,366
27 Oct 2008	14.99	14.85	-0.14	-0.93	106,775
24 Oct 2008	15.00	14.99	-0.01	-0.07	65,839
23 Oct 2008	14.25	15.00	0.75	5.26	211,137
22 Oct 2008	14.00	14.25	0.25	1.79	57,064
21 Oct 2008	13.99	14.00	0.01	0.07	148,382
20 Oct 2008	14.73	13.99	-0.74	-5.02	227,086
17 Oct 2008	14.80	14.73	-0.07	-0.47	12,110
16 Oct 2008	15.96	14.80	-1.16	-7.27	238,298
15 Oct 2008	16.40	15.96	-0.44	-2.68	23,202
14 Oct 2008	16.45	16.40	-0.05	-0.30	10,263
13 Oct 2008	16.97	16.45	-0.52	-3.06	7,863
10 Oct 2008	16.97	16.97	0.00	0.00	0
09 Oct 2008	16.97	16.97	0.00	0.00	0
08 Oct 2008	16.97	16.97	0.00	0.00	0
07 Oct 2008	16.97	16.97	0.00	0.00	0
06 Oct 2008	17.50	16.97	-0.53	-3.03	3,854
03 Oct 2008	17.50	17.50	0.00	0.00	0
02 Oct 2008	17.50	17.50	0.00	0.00	0
01 Oct 2008	17.50	17.50	0.00	0.00	0
30 Sep 2008	17.50	17.50	0.00	0.00	0
29 Sep 2008	17.75	17.50	-0.25	-1.41	8,000
26 Sep 2008	17.99	17.75	-0.24	-1.33	5,600
25 Sep 2008	18.00	17.99	-0.01	-0.06	27,667
24 Sep 2008	18.00	18.00	0.00	0.00	0
23 Sep 2008	18.00	18.00	0.00	0.00	39,164
22 Sep 2008	18.00	18.00	0.00	0.00	0
19 Sep 2008	18.00	18.00	0.00	0.00	19,655
18 Sep 2008	18.24	18.00	-0.24	-1.32	325,198
17 Sep 2008	18.50	18.24	-0.26	-1.41	47,141
16 Sep 2008	18.53	18.50	-0.03	-0.16	57,471
15 Sep 2008	18.53	18.53	0.00	0.00	34,676
12 Sep 2008	18.52	18.53	0.01	0.05	48,707
11 Sep 2008	18.52	18.52	0.00	0.00	142,682
10 Sep 2008	18.52	18.52	0.00	0.00	68,241
09 Sep 2008	18.51	18.52	0.01	0.05	378,754
08 Sep 2008	18.99	18.51	-0.48	-2.53	203,488
05 Sep 2008	18.95	18.99	0.04	0.21	13,280
04 Sep 2008	18.99	18.95	-0.04	-0.21	70
03 Sep 2008	19.00	18.99	-0.01	-0.05	1,072
02 Sep 2008	19.00	19.00	0.00	0.00	8,100
29 Aug 2008	19.00	19.00	0.00	0.00	11,739
28 Aug 2008	18.99	19.00	0.01	0.05	13,452
27 Aug 2008	18.99	18.99	0.00	0.00	5,452
26 Aug 2008	18.52	18.99	0.47	2.54	244,070
25 Aug 2008	18.52	18.52	0.00	0.00	2,430
22 Aug 2008	18.31	18.52	0.21	1.15	35,221
21 Aug 2008	18.35	18.31	-0.04	-0.22	33,200
20 Aug 2008	18.25	18.35	0.10	0.55	1,818
19 Aug 2008	18.25	18.25	0.00	0.00	15,628
18 Aug 2008	18.31	18.25	-0.06	-0.33	251,290
15 Aug 2008	18.68	18.31	-0.37	-1.98	542,951
14 Aug 2008	18.70	18.68	-0.02	-0.11	250
13 Aug 2008	18.99	18.70	-0.29	-1.53	35,110
12 Aug 2008	18.99	18.99	0.00	0.00	519
11 Aug 2008	19.00	18.99	-0.01	-0.05	1,310
10 Aug 2008	19.00	19.00	0.00	0.00	0
09 Aug 2008	19.00	19.00	0.00	0.00	0
08 Aug 2008	19.50	19.00	-0.50	-2.56	128,410
07 Aug 2008	19.50	19.50	0.00	0.00	1,750
06 Aug 2008	19.50	19.50	0.00	0.00	4,872
05 Aug 2008	19.74	19.50	-0.24	-1.22	46,269
04 Aug 2008	19.74	19.74	0.00	0.00	3,816
03 Aug 2008	19.74	19.74	0.00	0.00	0
02 Aug 2008	19.74	19.74	0.00	0.00	0
01 Aug 2008	19.74	19.74	0.00	0.00	0
31 Jul 2008	19.85	19.74	-0.11	-0.55	19,950
30 Jul 2008	19.96	19.85	-0.11	-0.55	17,901
29 Jul 2008	19.98	19.96	-0.02	-0.10	7,970
28 Jul 2008	20.00	19.98	-0.02	-0.10	1,400
27 Jul 2008	20.00	20.00	0.00	0.00	0
26 Jul 2008	20.00	20.00	0.00	0.00	0
25 Jul 2008	20.00	20.00	0.00	0.00	14,698
24 Jul 2008	20.00	20.00	0.00	0.00	50,382
23 Jul 2008	20.00	20.00	0.00	0.00	15,107
22 Jul 2008	20.00	20.00	0.00	0.00	6,221
21 Jul 2008	20.00	20.00	0.00	0.00	11,381
20 Jul 2008	20.00	20.00	0.00	0.00	0
19 Jul 2008	20.00	20.00	0.00	0.00	0
18 Jul 2008	20.00	20.00	0.00	0.00	51,083
17 Jul 2008	20.00	20.00	0.00	0.00	144,633
16 Jul 2008	20.05	20.00	-0.05	-0.25	48,463
15 Jul 2008	20.00	20.05	0.05	0.25	180,259
14 Jul 2008	20.05	20.00	-0.05	-0.25	30,734
13 Jul 2008	20.05	20.05	0.00	0.00	0
12 Jul 2008	20.05	20.05	0.00	0.00	0
11 Jul 2008	20.02	20.05	0.03	0.15	66,639
10 Jul 2008	20.01	20.02	0.01	0.05	7,339
09 Jul 2008	20.49	20.01	-0.48	-2.34	48,679
08 Jul 2008	20.96	20.49	-0.47	-2.24	3,231
07 Jul 2008	20.99	20.96	-0.03	-0.14	12,863
06 Jul 2008	20.99	20.99	0.00	0.00	0
05 Jul 2008	20.99	20.99	0.00	0.00	0
04 Jul 2008	21.00	20.99	-0.01	-0.05	6,057
03 Jul 2008	21.00	21.00	0.00	0.00	5,000
02 Jul 2008	21.35	21.00	-0.35	-1.64	10,089
01 Jul 2008	21.64	21.35	-0.29	-1.34	937,839
30 Jun 2008	21.65	21.64	-0.01	-0.05	34,795
29 Jun 2008	21.65	21.65	0.00	0.00	0
28 Jun 2008	21.65	21.65	0.00	0.00	0
27 Jun 2008	21.70	21.65	-0.05	-0.23	22,286
26 Jun 2008	21.99	21.70	-0.29	-1.32	12,279
25 Jun 2008	21.62	21.99	0.37	1.71	119,481
24 Jun 2008	20.10	21.62	1.52	7.56	103,870
23 Jun 2008	20.00	20.10	0.10	0.50	2,250
22 Jun 2008	20.00	20.00	0.00	0.00	0
21 Jun 2008	20.00	20.00	0.00	0.00	0
20 Jun 2008	19.00	20.00	1.00	5.26	287,522
19 Jun 2008	19.00	19.00	0.00	0.00	0
18 Jun 2008	18.98	19.00	0.02	0.10	40,260
17 Jun 2008	19.00	18.98	-0.02	-0.10	45,394
16 Jun 2008	19.00	19.00	0.00	0.00	105,991
15 Jun 2008	19.00	19.00	0.00	0.00	0
14 Jun 2008	19.00	19.00	0.00	0.00	0
13 Jun 2008	19.00	19.00	0.00	0.00	3,875
12 Jun 2008	19.00	19.00	0.00	0.00	117,879
11 Jun 2008	19.50	19.00	-0.50	-2.56	21,282
10 Jun 2008	19.99	19.50	-0.49	-2.45	62,244
09 Jun 2008	20.00	19.99	-0.01	-0.05	44,094
08 Jun 2008	20.00	20.00	0.00	0.00	0
07 Jun 2008	20.00	20.00	0.00	0.00	0
06 Jun 2008	20.97	20.00	-0.97	-4.63	52,188
05 Jun 2008	21.00	20.97	-0.03	-0.14	1,884
04 Jun 2008	21.01	21.00	-0.01	-0.05	20,003
03 Jun 2008	21.08	21.01	-0.07	-0.33	33,736
02 Jun 2008	21.05	21.08	0.03	0.14	24,829
01 Jun 2008	21.05	21.05	0.00	0.00	0
31 May 2008	21.05	21.05	0.00	0.00	0
30 May 2008	21.05	21.05	0.00	0.00	0
29 May 2008	21.00	21.05	0.05	0.24	30,119
28 May 2008	21.33	21.00	-0.33	-1.55	611,477
27 May 2008	21.25	21.33	0.08	0.38	22,563
26 May 2008	21.01	21.25	0.24	1.14	16,755
25 May 2008	21.01	21.01	0.00	0.00	0
24 May 2008	21.01	21.01	0.00	0.00	0
23 May 2008	21.01	21.01	0.00	0.00	0
22 May 2008	21.01	21.01	0.00	0.00	0
21 May 2008	21.00	21.01	0.01	0.05	38,820
20 May 2008	20.71	21.00	0.29	1.40	166,015
19 May 2008	20.60	20.71	0.11	0.53	27,048
18 May 2008	20.60	20.60	0.00	0.00	0
17 May 2008	20.60	20.60	0.00	0.00	0
16 May 2008	20.50	20.60	0.10	0.49	60,489
15 May 2008	20.05	20.50	0.45	2.24	103,469
14 May 2008	20.03	20.05	0.02	0.10	191,885
13 May 2008	20.01	20.03	0.02	0.10	6,840
12 May 2008	20.01	20.01	0.00	0.00	39,077
11 May 2008	20.01	20.01	0.00	0.00	0
10 May 2008	20.01	20.01	0.00	0.00	0
09 May 2008	20.00	20.01	0.01	0.05	55,034
08 May 2008	20.00	20.00	0.00	0.00	129,188
07 May 2008	19.01	20.00	0.99	5.21	60,332
06 May 2008	18.75	19.01	0.26	1.39	149,853
05 May 2008	18.50	18.75	0.25	1.35	394,197
04 May 2008	18.50	18.50	0.00	0.00	0
03 May 2008	18.50	18.50	0.00	0.00	0
02 May 2008	18.50	18.50	0.00	0.00	63,180
01 May 2008	18.48	18.50	0.02	0.11	25,621
30 Apr 2008	18.49	18.48	-0.01	-0.05	30,786
29 Apr 2008	18.49	18.49	0.00	0.00	7,742
28 Apr 2008	18.49	18.49	0.00	0.00	32,266
27 Apr 2008	18.49	18.49	0.00	0.00	0
26 Apr 2008	18.49	18.49	0.00	0.00	0
25 Apr 2008	18.49	18.49	0.00	0.00	904,690
24 Apr 2008	18.50	18.50	0.00	0.00	272,552
23 Apr 2008	18.50	18.50	0.00	0.00	96,386
22 Apr 2008	18.50	18.50	0.00	0.00	1,846
21 Apr 2008	18.50	18.50	0.00	0.00	81,223
20 Apr 2008	18.50	18.50	0.00	0.00	0
19 Apr 2008	18.50	18.50	0.00	0.00	0
18 Apr 2008	18.99	18.50	-0.49	-2.58	45,706
17 Apr 2008	18.99	18.99	0.00	0.00	186,251
16 Apr 2008	19.10	18.99	-0.11	-0.58	159,932
15 Apr 2008	19.10	19.10	0.00	0.00	86,969
14 Apr 2008	18.50	18.50	0.00	0.00	31,041
13 Apr 2008	18.40	18.40	0.00	0.00	0
12 Apr 2008	18.40	18.40	0.00	0.00	0
11 Apr 2008	18.11	18.40	0.29	1.60	102,543
10 Apr 2008	17.60	18.11	0.51	2.90	138,274
09 Apr 2008	17.60	17.60	0.00	0.00	21,759
08 Apr 2008	17.39	17.39	0.00	0.00	30,298
07 Apr 2008	16.25	17.03	0.78	4.80	448,343
06 Apr 2008	16.25	16.25	0.00	0.00	0
05 Apr 2008	16.25	16.25	0.00	0.00	0
04 Apr 2008	16.25	16.25	0.00	0.00	665,982
03 Apr 2008	15.76	16.05	0.29	1.84	85,537
02 Apr 2008	15.35	15.76	0.41	2.67	49,281
01 Apr 2008	15.35	15.35	0.00	0.00	243,077
31 Mar 2008	15.30	15.30	0.00	0.00	0
30 Mar 2008	15.30	15.30	0.00	0.00	0
29 Mar 2008	15.30	15.30	0.00	0.00	0
28 Mar 2008	15.30	15.30	0.00	0.00	601,906
27 Mar 2008	15.29	15.29	0.00	0.00	0
26 Mar 2008	15.28	15.29	0.01	0.06	112,580
25 Mar 2008	15.28	15.28	0.00	0.00	20,490
24 Mar 2008	15.28	15.28	0.00	0.00	0
23 Mar 2008	15.28	15.28	0.00	0.00	0
22 Mar 2008	15.28	15.28	0.00	0.00	0
21 Mar 2008	15.28	15.28	0.00	0.00	0
20 Mar 2008	15.28	15.28	0.00	0.00	0
19 Mar 2008	15.27	15.28	0.01	0.06	107,584
18 Mar 2008	15.29	15.27	-0.02	-0.13	1,038,405
17 Mar 2008	15.29	15.29	0.00	0.00	0
16 Mar 2008	15.29	15.29	0.00	0.00	0
15 Mar 2008	15.29	15.29	0.00	0.00	0
14 Mar 2008	15.29	15.29	0.00	0.00	105,395
13 Mar 2008	15.30	15.30	0.00	0.00	0
12 Mar 2008	15.30	15.30	0.00	0.00	45,084
11 Mar 2008	15.30	15.29	-0.01	-0.06	25,943
10 Mar 2008	15.30	15.30	0.00	0.00	0
09 Mar 2008	15.30	15.30	0.00	0.00	0
08 Mar 2008	15.30	15.30	0.00	0.00	0
07 Mar 2008	15.30	15.30	0.00	0.00	36,614
06 Mar 2008	15.30	15.30	0.00	0.00	0
05 Mar 2008	15.30	15.30	0.00	0.00	708
04 Mar 2008	15.30	15.30	0.00	0.00	42,673
03 Mar 2008	15.30	15.30	0.00	0.00	0
02 Mar 2008	15.30	15.30	0.00	0.00	0
01 Mar 2008	15.30	15.30	0.00	0.00	0
29 Feb 2008	15.31	15.30	-0.01	-0.06	46,317
28 Feb 2008	15.31	15.31	0.00	0.00	0
27 Feb 2008	15.30	15.31	0.01	0.06	1,937
26 Feb 2008	15.31	15.30	-0.01	-0.06	387,005
25 Feb 2008	15.31	15.31	0.00	0.00	0
24 Feb 2008	15.31	15.31	0.00	0.00	0
23 Feb 2008	15.31	15.31	0.00	0.00	0
22 Feb 2008	15.30	15.31	0.01	0.06	44,236
21 Feb 2008	15.30	15.30	0.00	0.00	0
20 Feb 2008	15.29	15.30	0.01	0.06	5,797
19 Feb 2008	15.30	15.29	-0.01	-0.06	59,480
18 Feb 2008	15.30	15.30	0.00	0.00	0
17 Feb 2008	15.30	15.30	0.00	0.00	0
16 Feb 2008	15.30	15.30	0.00	0.00	0
15 Feb 2008	15.30	15.30	0.00	0.00	257,296
14 Feb 2008	15.30	15.30	0.00	0.00	0
13 Feb 2008	15.30	15.30	0.00	0.00	45,712
12 Feb 2008	15.30	15.26	-0.04	-0.26	54,874
11 Feb 2008	15.30	15.30	0.00	0.00	0
10 Feb 2008	15.30	15.30	0.00	0.00	0
09 Feb 2008	15.30	15.30	0.00	0.00	0
08 Feb 2008	15.25	15.30	0.05	0.33	22,165
07 Feb 2008	15.25	15.25	0.00	0.00	0
06 Feb 2008	15.25	15.25	0.00	0.00	0
05 Feb 2008	15.25	15.25	0.00	0.00	0
04 Feb 2008	15.25	15.25	0.00	0.00	0
03 Feb 2008	15.25	15.25	0.00	0.00	0
02 Feb 2008	15.25	15.25	0.00	0.00	0
01 Feb 2008	15.01	15.25	0.24	1.60	55,227
31 Jan 2008	15.01	15.01	0.00	0.00	0
30 Jan 2008	15.00	15.01	0.01	0.07	22,267
29 Jan 2008	15.25	15.00	-0.25	-1.64	16,123
28 Jan 2008	15.25	15.25	0.00	0.00	0
27 Jan 2008	15.25	15.25	0.00	0.00	0
26 Jan 2008	15.25	15.25	0.00	0.00	0
25 Jan 2008	15.25	15.25	0.00	0.00	5,242
24 Jan 2008	15.50	15.50	0.00	0.00	0
23 Jan 2008	15.50	15.50	0.00	0.00	22,367
22 Jan 2008	15.50	15.50	0.00	0.00	120
21 Jan 2008	15.50	15.50	0.00	0.00	0
20 Jan 2008	15.50	15.50	0.00	0.00	0
19 Jan 2008	15.50	15.50	0.00	0.00	0
18 Jan 2008	15.50	15.50	0.00	0.00	20,086
17 Jan 2008	15.49	15.49	0.00	0.00	0
16 Jan 2008	15.50	15.49	-0.01	-0.06	8,137
15 Jan 2008	15.50	15.50	0.00	0.00	0
14 Jan 2008	15.50	15.50	0.00	0.00	0
13 Jan 2008	15.50	15.50	0.00	0.00	0
12 Jan 2008	15.50	15.50	0.00	0.00	0
11 Jan 2008	15.50	15.50	0.00	0.00	18,802
10 Jan 2008	15.50	15.50	0.00	0.00	0
09 Jan 2008	15.50	15.50	0.00	0.00	27,522
08 Jan 2008	15.50	15.50	0.00	0.00	21,057
07 Jan 2008	15.70	15.70	0.00	0.00	0
06 Jan 2008	15.70	15.70	0.00	0.00	0
05 Jan 2008	15.70	15.70	0.00	0.00	0
04 Jan 2008	15.70	15.70	0.00	0.00	53,399
03 Jan 2008	15.70	15.70	0.00	0.00	0
02 Jan 2008	15.79	15.70	-0.09	-0.57	14,295
01 Jan 2008	15.79	15.79	0.00	0.00	0
31 Dec 2007	15.79	15.79	0.00	0.00	0
30 Dec 2007	15.79	15.79	0.00	0.00	0
29 Dec 2007	15.79	15.79	0.00	0.00	0
28 Dec 2007	15.93	15.79	-0.14	-0.88	43,100
27 Dec 2007	15.93	15.93	0.00	0.00	0
26 Dec 2007	15.93	15.93	0.00	0.00	0
25 Dec 2007	15.93	15.93	0.00	0.00	0
24 Dec 2007	15.93	15.93	0.00	0.00	0
23 Dec 2007	15.93	15.93	0.00	0.00	0
22 Dec 2007	15.93	15.93	0.00	0.00	0
21 Dec 2007	15.94	15.93	-0.01	-0.06	7,749
20 Dec 2007	15.94	15.94	0.00	0.00	0
19 Dec 2007	15.94	15.94	0.00	0.00	325
18 Dec 2007	15.95	15.94	-0.01	-0.06	7,256
17 Dec 2007	15.95	15.95	0.00	0.00	0
16 Dec 2007	15.95	15.95	0.00	0.00	0
15 Dec 2007	15.95	15.95	0.00	0.00	0
14 Dec 2007	15.51	15.95	0.44	2.84	75,165
13 Dec 2007	15.51	15.51	0.00	0.00	0
12 Dec 2007	15.50	15.51	0.01	0.06	24,465
11 Dec 2007	15.50	15.50	0.00	0.00	7,895
10 Dec 2007	15.50	15.50	0.00	0.00	0
09 Dec 2007	15.50	15.50	0.00	0.00	0
08 Dec 2007	15.50	15.50	0.00	0.00	0
07 Dec 2007	15.75	15.50	-0.25	-1.59	27,470
06 Dec 2007	15.75	15.75	0.00	0.00	0
05 Dec 2007	15.56	15.75	0.19	1.22	37,458
04 Dec 2007	15.50	15.56	0.06	0.39	19,852
03 Dec 2007	15.50	15.50	0.00	0.00	0
02 Dec 2007	15.50	15.50	0.00	0.00	0
01 Dec 2007	15.50	15.50	0.00	0.00	0
30 Nov 2007	15.50	15.50	0.00	0.00	490
29 Nov 2007	15.50	15.50	0.00	0.00	0
28 Nov 2007	15.98	15.50	-0.48	-3.00	47,705
27 Nov 2007	15.98	15.98	0.00	0.00	9,815
26 Nov 2007	15.98	15.98	0.00	0.00	0
25 Nov 2007	15.98	15.98	0.00	0.00	0
24 Nov 2007	15.98	15.98	0.00	0.00	0
23 Nov 2007	15.98	15.98	0.00	0.00	172,268
22 Nov 2007	15.40	15.40	0.00	0.00	0
21 Nov 2007	15.40	15.40	0.00	0.00	5,980
20 Nov 2007	15.40	15.40	0.00	0.00	71,714
19 Nov 2007	15.35	15.35	0.00	0.00	0
18 Nov 2007	15.35	15.35	0.00	0.00	0
17 Nov 2007	15.35	15.35	0.00	0.00	0
16 Nov 2007	15.35	15.35	0.00	0.00	19,102
15 Nov 2007	15.35	15.35	0.00	0.00	0
14 Nov 2007	15.30	15.35	0.05	0.33	24,745
13 Nov 2007	15.29	15.30	0.01	0.06	223,253
12 Nov 2007	15.29	15.29	0.00	0.00	0
11 Nov 2007	15.29	15.29	0.00	0.00	0
10 Nov 2007	15.29	15.29	0.00	0.00	0
09 Nov 2007	15.29	15.29	0.00	0.00	0
08 Nov 2007	15.29	15.29	0.00	0.00	0
07 Nov 2007	15.30	15.29	-0.01	-0.06	3,524
06 Nov 2007	15.32	15.30	-0.02	-0.13	40,341
05 Nov 2007	15.32	15.32	0.00	0.00	0
04 Nov 2007	15.32	15.32	0.00	0.00	0
03 Nov 2007	15.32	15.32	0.00	0.00	0
02 Nov 2007	15.25	15.32	0.07	0.46	26,044
01 Nov 2007	15.25	15.25	0.00	0.00	0
31 Oct 2007	15.01	15.25	0.24	1.60	113,128
30 Oct 2007	15.01	15.01	0.00	0.00	78,705
29 Oct 2007	15.00	15.00	0.00	0.00	0
28 Oct 2007	15.00	15.00	0.00	0.00	0
27 Oct 2007	15.00	15.00	0.00	0.00	0
26 Oct 2007	15.00	15.00	0.00	0.00	106,965
25 Oct 2007	15.00	15.00	0.00	0.00	0
24 Oct 2007	15.00	15.00	0.00	0.00	0
23 Oct 2007	15.50	15.00	-0.50	-3.23	92,138
22 Oct 2007	15.50	15.50	0.00	0.00	0
21 Oct 2007	15.50	15.50	0.00	0.00	0
20 Oct 2007	15.50	15.50	0.00	0.00	0
19 Oct 2007	15.50	15.50	0.00	0.00	44,178
18 Oct 2007	15.50	15.50	0.00	0.00	0
17 Oct 2007	15.50	15.50	0.00	0.00	7,430
16 Oct 2007	15.50	15.50	0.00	0.00	9,784
15 Oct 2007	15.50	15.50	0.00	0.00	0
14 Oct 2007	15.50	15.50	0.00	0.00	0
13 Oct 2007	15.50	15.50	0.00	0.00	0
12 Oct 2007	15.50	15.50	0.00	0.00	80,771
11 Oct 2007	15.50	15.50	0.00	0.00	0
10 Oct 2007	15.50	15.50	0.00	0.00	6,181
09 Oct 2007	15.50	15.50	0.00	0.00	32,689
08 Oct 2007	15.50	15.50	0.00	0.00	0
07 Oct 2007	15.50	15.50	0.00	0.00	0
06 Oct 2007	15.50	15.50	0.00	0.00	0
05 Oct 2007	15.03	15.50	0.47	3.13	121,718
04 Oct 2007	15.03	15.03	0.00	0.00	0
03 Oct 2007	15.01	15.03	0.02	0.13	1,650
02 Oct 2007	14.25	15.01	0.76	5.33	123,607
01 Oct 2007	14.25	14.25	0.00	0.00	0
30 Sep 2007	14.25	14.25	0.00	0.00	0
29 Sep 2007	14.25	14.25	0.00	0.00	0
28 Sep 2007	14.10	14.25	0.15	1.06	72,638
27 Sep 2007	14.10	14.10	0.00	0.00	0
26 Sep 2007	14.10	14.10	0.00	0.00	21,454
25 Sep 2007	14.10	14.10	0.00	0.00	20,221
24 Sep 2007	14.10	14.10	0.00	0.00	0
23 Sep 2007	14.10	14.10	0.00	0.00	0
22 Sep 2007	14.10	14.10	0.00	0.00	0
21 Sep 2007	14.10	14.10	0.00	0.00	75,133
20 Sep 2007	14.10	14.10	0.00	0.00	0
19 Sep 2007	14.10	14.10	0.00	0.00	1,078
18 Sep 2007	14.11	14.10	-0.01	-0.07	107,424
17 Sep 2007	14.11	14.11	0.00	0.00	0
16 Sep 2007	14.11	14.11	0.00	0.00	0
15 Sep 2007	14.11	14.11	0.00	0.00	0
14 Sep 2007	14.05	14.11	0.06	0.43	94,399
13 Sep 2007	14.05	14.05	0.00	0.00	0
12 Sep 2007	14.10	14.05	-0.05	-0.36	120,837
11 Sep 2007	14.10	14.10	0.00	0.00	69,012
10 Sep 2007	14.10	14.10	0.00	0.00	0
09 Sep 2007	14.10	14.10	0.00	0.00	0
08 Sep 2007	14.10	14.10	0.00	0.00	0
07 Sep 2007	14.10	14.10	0.00	0.00	52,156
06 Sep 2007	14.11	14.11	0.00	0.00	0
05 Sep 2007	14.11	14.11	0.00	0.00	23,298
04 Sep 2007	14.01	14.02	0.01	0.07	44,069
03 Sep 2007	14.01	14.01	0.00	0.00	0
02 Sep 2007	14.01	14.01	0.00	0.00	0
01 Sep 2007	14.01	14.01	0.00	0.00	0
31 Aug 2007	14.01	14.01	0.00	0.00	0
30 Aug 2007	14.01	14.01	0.00	0.00	0
29 Aug 2007	13.92	14.01	0.09	0.65	29,068
28 Aug 2007	13.81	13.92	0.11	0.80	248,773
27 Aug 2007	13.81	13.81	0.00	0.00	0
26 Aug 2007	13.81	13.81	0.00	0.00	0
25 Aug 2007	13.81	13.81	0.00	0.00	0
24 Aug 2007	13.81	13.81	0.00	0.00	64,521
23 Aug 2007	13.80	13.80	0.00	0.00	0
22 Aug 2007	13.80	13.80	0.00	0.00	23,492
21 Aug 2007	13.80	13.80	0.00	0.00	274,277
20 Aug 2007	13.80	13.80	0.00	0.00	0
19 Aug 2007	13.80	13.80	0.00	0.00	0
18 Aug 2007	13.80	13.80	0.00	0.00	0
17 Aug 2007	13.80	13.80	0.00	0.00	48,732
16 Aug 2007	13.81	13.81	0.00	0.00	0
15 Aug 2007	13.81	13.81	0.00	0.00	10,902
14 Aug 2007	13.80	13.81	0.01	0.07	54,389
13 Aug 2007	13.80	13.80	0.00	0.00	0
12 Aug 2007	13.80	13.80	0.00	0.00	0
11 Aug 2007	13.80	13.80	0.00	0.00	0
10 Aug 2007	13.80	13.80	0.00	0.00	2,312,278
09 Aug 2007	13.51	13.51	0.00	0.00	0
08 Aug 2007	13.51	13.51	0.00	0.00	126,592
07 Aug 2007	13.51	13.51	0.00	0.00	3,103
06 Aug 2007	13.60	13.60	0.00	0.00	0
05 Aug 2007	13.60	13.60	0.00	0.00	0
04 Aug 2007	13.60	13.60	0.00	0.00	0
03 Aug 2007	13.52	13.60	0.08	0.59	42,590
02 Aug 2007	13.52	13.52	0.00	0.00	0
01 Aug 2007	13.52	13.52	0.00	0.00	0
31 Jul 2007	13.52	13.52	0.00	0.00	44,105
30 Jul 2007	13.61	13.61	0.00	0.00	0
29 Jul 2007	13.61	13.61	0.00	0.00	0
28 Jul 2007	13.61	13.61	0.00	0.00	0
27 Jul 2007	13.61	13.61	0.00	0.00	49,466
26 Jul 2007	13.61	13.61	0.00	0.00	0
25 Jul 2007	13.50	13.61	0.11	0.82	17,816
24 Jul 2007	13.44	13.50	0.06	0.45	157,387
23 Jul 2007	13.44	13.44	0.00	0.00	0
22 Jul 2007	13.44	13.44	0.00	0.00	0
21 Jul 2007	13.44	13.44	0.00	0.00	0
20 Jul 2007	13.44	13.44	0.00	0.00	43,961
19 Jul 2007	13.50	13.50	0.00	0.00	0
18 Jul 2007	13.50	13.50	0.00	0.00	15,180
17 Jul 2007	13.60	13.60	0.00	0.00	21,791
16 Jul 2007	13.70	13.70	0.00	0.00	0
15 Jul 2007	13.70	13.70	0.00	0.00	0
14 Jul 2007	13.70	13.70	0.00	0.00	0
13 Jul 2007	13.70	13.70	0.00	0.00	5,552
12 Jul 2007	13.71	13.71	0.00	0.00	0
11 Jul 2007	13.52	13.71	0.19	1.40	56,010
10 Jul 2007	13.50	13.52	0.02	0.15	12,645
09 Jul 2007	13.50	13.50	0.00	0.00	0
08 Jul 2007	13.50	13.50	0.00	0.00	0
07 Jul 2007	13.50	13.50	0.00	0.00	0
06 Jul 2007	13.50	13.50	0.00	0.00	7,806
05 Jul 2007	13.50	13.50	0.00	0.00	0
04 Jul 2007	13.50	13.50	0.00	0.00	3,413
03 Jul 2007	13.50	13.50	0.00	0.00	12,264
02 Jul 2007	13.50	13.50	0.00	0.00	0
01 Jul 2007	13.50	13.50	0.00	0.00	0
30 Jun 2007	13.50	13.50	0.00	0.00	0
29 Jun 2007	13.50	13.50	0.00	0.00	36,837
28 Jun 2007	13.46	13.46	0.00	0.00	0
27 Jun 2007	13.45	13.46	0.01	0.07	25,000
26 Jun 2007	13.45	13.45	0.00	0.00	46,627
25 Jun 2007	13.45	13.45	0.00	0.00	0
24 Jun 2007	13.45	13.45	0.00	0.00	0
23 Jun 2007	13.45	13.45	0.00	0.00	0
22 Jun 2007	13.36	13.45	0.09	0.67	18,536
21 Jun 2007	13.36	13.36	0.00	0.00	0
20 Jun 2007	13.36	13.36	0.00	0.00	2,630
19 Jun 2007	13.35	13.35	0.00	0.00	0
18 Jun 2007	13.35	13.35	0.00	0.00	0
17 Jun 2007	13.35	13.35	0.00	0.00	0
16 Jun 2007	13.35	13.35	0.00	0.00	0
15 Jun 2007	13.35	13.35	0.00	0.00	108,219
14 Jun 2007	13.35	13.35	0.00	0.00	0
13 Jun 2007	13.35	13.35	0.00	0.00	145
12 Jun 2007	13.40	13.35	-0.05	-0.37	70,147
11 Jun 2007	13.40	13.40	0.00	0.00	0
10 Jun 2007	13.40	13.40	0.00	0.00	0
09 Jun 2007	13.40	13.40	0.00	0.00	0
08 Jun 2007	13.46	13.40	-0.06	-0.45	8,075
07 Jun 2007	13.46	13.46	0.00	0.00	0
06 Jun 2007	13.50	13.46	-0.04	-0.30	53,134
05 Jun 2007	13.50	13.50	0.00	0.00	2,889
04 Jun 2007	13.50	13.50	0.00	0.00	0
03 Jun 2007	13.50	13.50	0.00	0.00	0
02 Jun 2007	13.50	13.50	0.00	0.00	0
01 Jun 2007	13.50	13.50	0.00	0.00	59,951
31 May 2007	13.50	13.50	0.00	0.00	0
30 May 2007	13.50	13.50	0.00	0.00	0
29 May 2007	13.50	13.50	0.00	0.00	28,254
28 May 2007	13.50	13.50	0.00	0.00	0
27 May 2007	13.50	13.50	0.00	0.00	0
26 May 2007	13.50	13.50	0.00	0.00	0
25 May 2007	13.44	13.50	0.06	0.45	45,235
24 May 2007	13.44	13.44	0.00	0.00	0
23 May 2007	13.42	13.44	0.02	0.15	1,622
22 May 2007	13.45	13.42	-0.03	-0.22	101,730
21 May 2007	13.45	13.45	0.00	0.00	0
20 May 2007	13.45	13.45	0.00	0.00	0
19 May 2007	13.45	13.45	0.00	0.00	0
18 May 2007	13.45	13.45	0.00	0.00	39,227
17 May 2007	13.40	13.40	0.00	0.00	0
16 May 2007	13.40	13.40	0.00	0.00	86,319
15 May 2007	13.40	13.40	0.00	0.00	136,410
14 May 2007	13.40	13.40	0.00	0.00	0
13 May 2007	13.40	13.40	0.00	0.00	0
12 May 2007	13.40	13.40	0.00	0.00	0
11 May 2007	13.40	13.40	0.00	0.00	48,322
10 May 2007	13.38	13.38	0.00	0.00	0
09 May 2007	13.38	13.38	0.00	0.00	9,063
08 May 2007	13.50	13.40	-0.10	-0.74	13,398
07 May 2007	13.50	13.50	0.00	0.00	0
06 May 2007	13.50	13.50	0.00	0.00	0
05 May 2007	13.50	13.50	0.00	0.00	0
04 May 2007	13.50	13.50	0.00	0.00	10,364
03 May 2007	13.50	13.50	0.00	0.00	0
02 May 2007	13.51	13.50	-0.01	-0.07	101,042
01 May 2007	13.51	13.51	0.00	0.00	102,468
30 Apr 2007	13.51	13.51	0.00	0.00	0
29 Apr 2007	13.51	13.51	0.00	0.00	0
28 Apr 2007	13.51	13.51	0.00	0.00	0
27 Apr 2007	13.51	13.51	0.00	0.00	29,417
26 Apr 2007	13.51	13.51	0.00	0.00	0
25 Apr 2007	13.51	13.51	0.00	0.00	9,416
24 Apr 2007	13.52	13.51	-0.01	-0.07	91,445
23 Apr 2007	13.52	13.52	0.00	0.00	0
22 Apr 2007	13.52	13.52	0.00	0.00	0
21 Apr 2007	13.52	13.52	0.00	0.00	0
20 Apr 2007	13.50	13.52	0.02	0.15	34,667
19 Apr 2007	13.50	13.50	0.00	0.00	0
18 Apr 2007	13.50	13.50	0.00	0.00	0
17 Apr 2007	13.05	13.50	0.45	3.45	117,479
16 Apr 2007	13.05	13.05	0.00	0.00	0
15 Apr 2007	13.05	13.05	0.00	0.00	0
14 Apr 2007	13.05	13.05	0.00	0.00	0
13 Apr 2007	13.20	13.05	-0.15	-1.14	72,858
12 Apr 2007	13.20	13.20	0.00	0.00	0
11 Apr 2007	13.05	13.20	0.15	1.15	14,397
10 Apr 2007	13.05	13.05	0.00	0.00	7,620
09 Apr 2007	13.00	13.00	0.00	0.00	0
08 Apr 2007	13.00	13.00	0.00	0.00	0
07 Apr 2007	13.00	13.00	0.00	0.00	0
06 Apr 2007	13.00	13.00	0.00	0.00	0
05 Apr 2007	13.00	13.00	0.00	0.00	0
04 Apr 2007	13.20	13.00	-0.20	-1.52	48,852
03 Apr 2007	13.20	13.20	0.00	0.00	21,543
02 Apr 2007	13.20	13.20	0.00	0.00	0
01 Apr 2007	13.20	13.20	0.00	0.00	0
31 Mar 2007	13.20	13.20	0.00	0.00	0
30 Mar 2007	13.20	13.20	0.00	0.00	0
29 Mar 2007	13.20	13.20	0.00	0.00	0
28 Mar 2007	13.20	13.20	0.00	0.00	9,427
27 Mar 2007	13.05	13.05	0.00	0.00	357
26 Mar 2007	13.05	13.05	0.00	0.00	0
25 Mar 2007	13.05	13.05	0.00	0.00	0
24 Mar 2007	13.05	13.05	0.00	0.00	0
23 Mar 2007	13.05	13.05	0.00	0.00	42,626
22 Mar 2007	13.25	13.25	0.00	0.00	0
21 Mar 2007	13.25	13.25	0.00	0.00	18,010
20 Mar 2007	13.50	13.25	-0.25	-1.85	11,914
19 Mar 2007	13.50	13.50	0.00	0.00	0
18 Mar 2007	13.50	13.50	0.00	0.00	0
17 Mar 2007	13.50	13.50	0.00	0.00	0
16 Mar 2007	13.60	13.50	-0.10	-0.74	30,311
15 Mar 2007	13.60	13.60	0.00	0.00	0
14 Mar 2007	13.60	13.60	0.00	0.00	0
13 Mar 2007	13.75	13.60	-0.15	-1.09	2,847
12 Mar 2007	13.75	13.75	0.00	0.00	0
11 Mar 2007	13.75	13.75	0.00	0.00	0
10 Mar 2007	13.75	13.75	0.00	0.00	0
09 Mar 2007	13.75	13.75	0.00	0.00	92,542
08 Mar 2007	13.76	13.76	0.00	0.00	0
07 Mar 2007	13.76	13.76	0.00	0.00	100,105
06 Mar 2007	13.76	13.76	0.00	0.00	28,528
05 Mar 2007	13.76	13.76	0.00	0.00	0
04 Mar 2007	13.76	13.76	0.00	0.00	0
03 Mar 2007	13.76	13.76	0.00	0.00	0
02 Mar 2007	13.75	13.76	0.01	0.07	32,950
01 Mar 2007	13.75	13.75	0.00	0.00	0
28 Feb 2007	13.75	13.75	0.00	0.00	8,284
27 Feb 2007	13.75	13.75	0.00	0.00	122,879
26 Feb 2007	13.75	13.75	0.00	0.00	0
25 Feb 2007	13.75	13.75	0.00	0.00	0
24 Feb 2007	13.75	13.75	0.00	0.00	0
23 Feb 2007	13.75	13.75	0.00	0.00	126,055
22 Feb 2007	13.99	13.99	0.00	0.00	0
21 Feb 2007	13.99	13.99	0.00	0.00	0
20 Feb 2007	13.99	13.99	0.00	0.00	0
19 Feb 2007	13.99	13.99	0.00	0.00	0
18 Feb 2007	13.99	13.99	0.00	0.00	0
17 Feb 2007	13.99	13.99	0.00	0.00	0
16 Feb 2007	13.99	13.99	0.00	0.00	148,440
15 Feb 2007	13.99	13.99	0.00	0.00	0
14 Feb 2007	13.75	13.99	0.24	1.74	163,921
13 Feb 2007	13.75	13.75	0.00	0.00	58,674
12 Feb 2007	13.75	13.75	0.00	0.00	0
11 Feb 2007	13.75	13.75	0.00	0.00	0
10 Feb 2007	13.75	13.75	0.00	0.00	0
09 Feb 2007	13.75	13.75	0.00	0.00	85,655
08 Feb 2007	13.75	13.75	0.00	0.00	0
07 Feb 2007	13.75	13.75	0.00	0.00	33,536
06 Feb 2007	13.75	13.75	0.00	0.00	77,703
05 Feb 2007	13.99	13.99	0.00	0.00	0
04 Feb 2007	13.99	13.99	0.00	0.00	0
03 Feb 2007	13.99	13.99	0.00	0.00	0
02 Feb 2007	13.99	13.99	0.00	0.00	55,359
01 Feb 2007	14.00	14.00	0.00	0.00	0
31 Jan 2007	14.00	14.00	0.00	0.00	16,239
30 Jan 2007	14.00	14.00	0.00	0.00	51,776
29 Jan 2007	14.01	14.01	0.00	0.00	0
28 Jan 2007	14.01	14.01	0.00	0.00	0
27 Jan 2007	14.01	14.01	0.00	0.00	0
26 Jan 2007	14.00	14.01	0.01	0.07	147,474
25 Jan 2007	14.00	14.00	0.00	0.00	0
24 Jan 2007	14.00	14.00	0.00	0.00	449,347
23 Jan 2007	13.45	13.45	0.00	0.00	74,066
22 Jan 2007	13.45	13.45	0.00	0.00	0
21 Jan 2007	13.45	13.45	0.00	0.00	0
20 Jan 2007	13.45	13.45	0.00	0.00	0
19 Jan 2007	13.45	13.45	0.00	0.00	207,110
18 Jan 2007	13.45	13.45	0.00	0.00	0
17 Jan 2007	13.45	13.45	0.00	0.00	500
16 Jan 2007	13.45	13.45	0.00	0.00	174,618
15 Jan 2007	13.45	13.45	0.00	0.00	0
14 Jan 2007	13.45	13.45	0.00	0.00	0
13 Jan 2007	13.45	13.45	0.00	0.00	0
12 Jan 2007	13.45	13.45	0.00	0.00	7,560
11 Jan 2007	13.45	13.45	0.00	0.00	0
10 Jan 2007	13.45	13.45	0.00	0.00	25,474
09 Jan 2007	13.00	13.00	0.00	0.00	1,678
08 Jan 2007	13.00	13.00	0.00	0.00	0
07 Jan 2007	13.00	13.00	0.00	0.00	0
06 Jan 2007	13.00	13.00	0.00	0.00	0
05 Jan 2007	13.30	13.00	-0.30	-2.26	17,482
04 Jan 2007	13.30	13.30	0.00	0.00	0
03 Jan 2007	13.30	13.30	0.00	0.00	36,704
02 Jan 2007	13.45	13.45	0.00	0.00	55,349
01 Jan 2007	13.44	13.44	0.00	0.00	0
31 Dec 2006	13.44	13.44	0.00	0.00	0
30 Dec 2006	13.44	13.44	0.00	0.00	0
29 Dec 2006	13.44	13.44	0.00	0.00	78,308
28 Dec 2006	13.50	13.50	0.00	0.00	0
27 Dec 2006	13.74	13.50	-0.24	-1.75	3,706
26 Dec 2006	13.74	13.74	0.00	0.00	0
25 Dec 2006	13.74	13.74	0.00	0.00	0
24 Dec 2006	13.74	13.74	0.00	0.00	0
23 Dec 2006	13.74	13.74	0.00	0.00	0
22 Dec 2006	13.74	13.74	0.00	0.00	4,254
21 Dec 2006	13.99	13.99	0.00	0.00	0
20 Dec 2006	13.99	13.99	0.00	0.00	34,665
19 Dec 2006	14.00	14.00	0.00	0.00	107,551
18 Dec 2006	14.05	14.05	0.00	0.00	0
17 Dec 2006	14.05	14.05	0.00	0.00	0
16 Dec 2006	14.05	14.05	0.00	0.00	0
15 Dec 2006	13.75	14.05	0.30	2.18	105,382
14 Dec 2006	13.75	13.75	0.00	0.00	0
13 Dec 2006	13.07	13.75	0.68	5.20	69,497
12 Dec 2006	13.07	13.07	0.00	0.00	867,003
11 Dec 2006	13.20	13.20	0.00	0.00	0
10 Dec 2006	13.20	13.20	0.00	0.00	0
09 Dec 2006	13.20	13.20	0.00	0.00	0
08 Dec 2006	12.35	13.20	0.85	6.88	33,140
07 Dec 2006	12.35	12.35	0.00	0.00	0
06 Dec 2006	12.35	12.35	0.00	0.00	89,385
05 Dec 2006	12.06	12.06	0.00	0.00	2,595
04 Dec 2006	12.03	12.03	0.00	0.00	0
03 Dec 2006	12.03	12.03	0.00	0.00	0
02 Dec 2006	12.03	12.03	0.00	0.00	0
01 Dec 2006	12.00	12.03	0.03	0.25	17,832
30 Nov 2006	12.00	12.00	0.00	0.00	0
29 Nov 2006	12.00	12.00	0.00	0.00	61,941
28 Nov 2006	12.00	12.00	0.00	0.00	164,624
27 Nov 2006	11.65	11.65	0.00	0.00	0
26 Nov 2006	11.65	11.65	0.00	0.00	0
25 Nov 2006	11.65	11.65	0.00	0.00	0
24 Nov 2006	11.97	11.65	-0.32	-2.67	33,019
23 Nov 2006	11.97	11.97	0.00	0.00	0
22 Nov 2006	12.00	11.97	-0.03	-0.25	44,450
21 Nov 2006	12.00	12.00	0.00	0.00	31,116
20 Nov 2006	12.00	12.00	0.00	0.00	0
19 Nov 2006	12.00	12.00	0.00	0.00	0
18 Nov 2006	12.00	12.00	0.00	0.00	0
17 Nov 2006	12.00	12.00	0.00	0.00	96,366
16 Nov 2006	12.00	12.00	0.00	0.00	0
15 Nov 2006	12.00	12.00	0.00	0.00	452,574
14 Nov 2006	12.00	12.00	0.00	0.00	8,359
13 Nov 2006	12.00	12.00	0.00	0.00	0
12 Nov 2006	12.00	12.00	0.00	0.00	0
11 Nov 2006	12.00	12.00	0.00	0.00	0
10 Nov 2006	12.10	12.00	-0.10	-0.83	223,908
09 Nov 2006	12.10	12.10	0.00	0.00	0
08 Nov 2006	12.20	12.10	-0.10	-0.82	182,984
07 Nov 2006	12.50	12.20	-0.30	-2.40	115,301
06 Nov 2006	12.50	12.50	0.00	0.00	0
05 Nov 2006	12.50	12.50	0.00	0.00	0
04 Nov 2006	12.50	12.50	0.00	0.00	0
03 Nov 2006	12.50	12.50	0.00	0.00	19,382
02 Nov 2006	12.60	12.60	0.00	0.00	0
01 Nov 2006	12.91	12.60	-0.31	-2.40	240,618
31 Oct 2006	12.93	12.91	-0.02	-0.16	2,828
30 Oct 2006	12.93	12.93	0.00	0.00	0
29 Oct 2006	12.93	12.93	0.00	0.00	0
28 Oct 2006	12.93	12.93	0.00	0.00	0
27 Oct 2006	12.95	12.93	-0.02	-0.15	1,857
26 Oct 2006	12.95	12.95	0.00	0.00	0
25 Oct 2006	12.95	12.95	0.00	0.00	13,759
24 Oct 2006	12.95	12.95	0.00	0.00	0
23 Oct 2006	12.95	12.95	0.00	0.00	0
22 Oct 2006	12.95	12.95	0.00	0.00	0
21 Oct 2006	12.95	12.95	0.00	0.00	0
20 Oct 2006	12.95	12.95	0.00	0.00	29,586
19 Oct 2006	12.98	12.98	0.00	0.00	0
18 Oct 2006	12.98	12.98	0.00	0.00	10,987
17 Oct 2006	12.99	12.99	0.00	0.00	38,538
16 Oct 2006	13.00	13.00	0.00	0.00	0
15 Oct 2006	13.00	13.00	0.00	0.00	0
14 Oct 2006	13.00	13.00	0.00	0.00	0
13 Oct 2006	13.00	13.00	0.00	0.00	30,617
12 Oct 2006	13.05	13.05	0.00	0.00	0
11 Oct 2006	13.05	13.05	0.00	0.00	80,002
10 Oct 2006	13.00	13.05	0.05	0.38	31,113
09 Oct 2006	13.00	13.00	0.00	0.00	0
08 Oct 2006	13.00	13.00	0.00	0.00	0
07 Oct 2006	13.00	13.00	0.00	0.00	0
06 Oct 2006	13.00	13.00	0.00	0.00	10,190
05 Oct 2006	13.00	13.00	0.00	0.00	0
04 Oct 2006	13.00	13.00	0.00	0.00	38,700
03 Oct 2006	12.59	13.00	0.41	3.26	172,247
02 Oct 2006	12.59	12.59	0.00	0.00	0
01 Oct 2006	12.59	12.59	0.00	0.00	0
30 Sep 2006	12.59	12.59	0.00	0.00	0
29 Sep 2006	12.60	12.59	-0.01	-0.08	44,024
28 Sep 2006	12.60	12.60	0.00	0.00	0
27 Sep 2006	12.60	12.60	0.00	0.00	16,076
26 Sep 2006	12.65	12.65	0.00	0.00	0
25 Sep 2006	12.65	12.65	0.00	0.00	0
24 Sep 2006	12.65	12.65	0.00	0.00	0
23 Sep 2006	12.65	12.65	0.00	0.00	0
22 Sep 2006	12.65	12.65	0.00	0.00	62,246
21 Sep 2006	12.65	12.65	0.00	0.00	0
20 Sep 2006	12.65	12.65	0.00	0.00	17,569
19 Sep 2006	12.69	12.69	0.00	0.00	35,927
18 Sep 2006	12.70	12.70	0.00	0.00	0
17 Sep 2006	12.70	12.70	0.00	0.00	0
16 Sep 2006	12.70	12.70	0.00	0.00	0
15 Sep 2006	12.70	12.70	0.00	0.00	15,231
14 Sep 2006	12.75	12.75	0.00	0.00	0
13 Sep 2006	12.75	12.75	0.00	0.00	38,624
12 Sep 2006	12.75	12.75	0.00	0.00	19,439
11 Sep 2006	12.85	12.85	0.00	0.00	0
10 Sep 2006	12.85	12.85	0.00	0.00	0
09 Sep 2006	12.85	12.85	0.00	0.00	0
08 Sep 2006	12.85	12.85	0.00	0.00	34,422
07 Sep 2006	12.85	12.85	0.00	0.00	0
06 Sep 2006	12.85	12.85	0.00	0.00	19,052
05 Sep 2006	12.85	12.85	0.00	0.00	80,217
04 Sep 2006	12.85	12.85	0.00	0.00	0
03 Sep 2006	12.85	12.85	0.00	0.00	0
02 Sep 2006	12.85	12.85	0.00	0.00	0
01 Sep 2006	12.85	12.85	0.00	0.00	30,728
31 Aug 2006	12.85	12.85	0.00	0.00	0
30 Aug 2006	13.45	12.85	-0.60	-4.46	46,558
29 Aug 2006	13.50	13.45	-0.05	-0.37	1,185
28 Aug 2006	13.50	13.50	0.00	0.00	0
27 Aug 2006	13.50	13.50	0.00	0.00	0
26 Aug 2006	13.50	13.50	0.00	0.00	0
25 Aug 2006	13.50	13.50	0.00	0.00	0
24 Aug 2006	13.50	13.50	0.00	0.00	0
23 Aug 2006	13.50	13.50	0.00	0.00	0
22 Aug 2006	13.50	13.50	0.00	0.00	100,360
21 Aug 2006	13.50	13.50	0.00	0.00	0
20 Aug 2006	13.50	13.50	0.00	0.00	0
19 Aug 2006	13.50	13.50	0.00	0.00	0
18 Aug 2006	13.50	13.50	0.00	0.00	91,226
17 Aug 2006	13.50	13.50	0.00	0.00	0
16 Aug 2006	13.50	13.50	0.00	0.00	63,287
15 Aug 2006	13.51	13.50	-0.01	-0.07	131,197
14 Aug 2006	13.51	13.51	0.00	0.00	0
13 Aug 2006	13.51	13.51	0.00	0.00	0
12 Aug 2006	13.51	13.51	0.00	0.00	0
11 Aug 2006	13.90	13.51	-0.39	-2.81	32,100
10 Aug 2006	13.90	13.90	0.00	0.00	0
09 Aug 2006	13.90	13.90	0.00	0.00	0
08 Aug 2006	13.90	13.90	0.00	0.00	340
07 Aug 2006	13.92	13.92	0.00	0.00	0
06 Aug 2006	13.92	13.92	0.00	0.00	0
05 Aug 2006	13.92	13.92	0.00	0.00	0
04 Aug 2006	13.92	13.92	0.00	0.00	0
03 Aug 2006	13.92	13.92	0.00	0.00	0
02 Aug 2006	13.92	13.92	0.00	0.00	0
01 Aug 2006	13.92	13.92	0.00	0.00	0
31 Jul 2006	13.92	13.92	0.00	0.00	0
30 Jul 2006	13.92	13.92	0.00	0.00	0
29 Jul 2006	13.92	13.92	0.00	0.00	0
28 Jul 2006	13.92	13.92	0.00	0.00	46,255
27 Jul 2006	13.95	13.95	0.00	0.00	0
26 Jul 2006	13.95	13.95	0.00	0.00	63,077
25 Jul 2006	13.98	13.95	-0.03	-0.21	499,104
24 Jul 2006	13.98	13.98	0.00	0.00	0
23 Jul 2006	13.98	13.98	0.00	0.00	0
22 Jul 2006	13.98	13.98	0.00	0.00	0
21 Jul 2006	13.98	13.98	0.00	0.00	96,898
20 Jul 2006	14.00	14.00	0.00	0.00	0
19 Jul 2006	14.00	14.00	0.00	0.00	0
18 Jul 2006	14.00	14.00	0.00	0.00	0
17 Jul 2006	14.00	14.00	0.00	0.00	0
16 Jul 2006	14.00	14.00	0.00	0.00	0
15 Jul 2006	14.00	14.00	0.00	0.00	0
14 Jul 2006	14.00	14.00	0.00	0.00	434,607
13 Jul 2006	13.75	13.75	0.00	0.00	0
12 Jul 2006	13.75	13.75	0.00	0.00	10,368
11 Jul 2006	13.76	13.76	0.00	0.00	14,646
10 Jul 2006	13.76	13.76	0.00	0.00	0
09 Jul 2006	13.76	13.76	0.00	0.00	0
08 Jul 2006	13.76	13.76	0.00	0.00	0
07 Jul 2006	13.76	13.76	0.00	0.00	26,751
06 Jul 2006	13.76	13.76	0.00	0.00	0
05 Jul 2006	13.75	13.76	0.01	0.07	6,598
04 Jul 2006	13.75	13.75	0.00	0.00	41,473
03 Jul 2006	13.73	13.73	0.00	0.00	0
02 Jul 2006	13.73	13.73	0.00	0.00	0
01 Jul 2006	13.73	13.73	0.00	0.00	0
30 Jun 2006	13.73	13.73	0.00	0.00	222,800
29 Jun 2006	13.99	13.99	0.00	0.00	0
28 Jun 2006	13.70	13.99	0.29	2.12	13,143
27 Jun 2006	13.75	13.70	-0.05	-0.36	95,667
26 Jun 2006	13.75	13.75	0.00	0.00	0
25 Jun 2006	13.75	13.75	0.00	0.00	0
24 Jun 2006	13.75	13.75	0.00	0.00	0
23 Jun 2006	13.70	13.75	0.05	0.36	3,152
22 Jun 2006	13.70	13.70	0.00	0.00	0
21 Jun 2006	13.70	13.70	0.00	0.00	20,289
20 Jun 2006	13.70	13.70	0.00	0.00	10,082
19 Jun 2006	13.70	13.70	0.00	0.00	0
18 Jun 2006	13.70	13.70	0.00	0.00	0
17 Jun 2006	13.70	13.70	0.00	0.00	0
16 Jun 2006	13.73	13.70	-0.03	-0.22	109,216
15 Jun 2006	13.73	13.73	0.00	0.00	0
14 Jun 2006	13.73	13.73	0.00	0.00	109,668
13 Jun 2006	13.86	13.78	-0.08	-0.58	33,523
12 Jun 2006	13.86	13.86	0.00	0.00	0
11 Jun 2006	13.86	13.86	0.00	0.00	0
10 Jun 2006	13.86	13.86	0.00	0.00	0
09 Jun 2006	13.86	13.86	0.00	0.00	15,000
08 Jun 2006	13.80	13.80	0.00	0.00	0
07 Jun 2006	13.80	13.80	0.00	0.00	0
06 Jun 2006	13.80	13.80	0.00	0.00	87,422
05 Jun 2006	13.90	13.90	0.00	0.00	0
04 Jun 2006	13.90	13.90	0.00	0.00	0
03 Jun 2006	13.90	13.90	0.00	0.00	0
02 Jun 2006	13.98	13.90	-0.08	-0.57	83,073
01 Jun 2006	13.98	13.98	0.00	0.00	0
31 May 2006	13.98	13.98	0.00	0.00	27,286
30 May 2006	14.00	14.00	0.00	0.00	0
29 May 2006	14.00	14.00	0.00	0.00	0
28 May 2006	14.00	14.00	0.00	0.00	0
27 May 2006	14.00	14.00	0.00	0.00	0
26 May 2006	14.00	14.00	0.00	0.00	2,870
25 May 2006	14.00	14.00	0.00	0.00	0
24 May 2006	14.00	14.00	0.00	0.00	55,232
23 May 2006	14.01	14.00	-0.01	-0.07	66,762
22 May 2006	14.01	14.01	0.00	0.00	0
21 May 2006	14.01	14.01	0.00	0.00	0
20 May 2006	14.01	14.01	0.00	0.00	0
19 May 2006	14.00	14.01	0.01	0.07	40,353
18 May 2006	14.00	14.00	0.00	0.00	0
17 May 2006	14.00	14.00	0.00	0.00	136,316
16 May 2006	14.00	14.00	0.00	0.00	93,168
15 May 2006	14.00	14.00	0.00	0.00	0
14 May 2006	14.00	14.00	0.00	0.00	0
13 May 2006	14.00	14.00	0.00	0.00	0
12 May 2006	14.00	14.00	0.00	0.00	1,415,447
11 May 2006	13.95	13.95	0.00	0.00	0
10 May 2006	14.00	13.95	-0.05	-0.36	151,144
09 May 2006	14.00	14.00	0.00	0.00	664,726
08 May 2006	13.10	13.10	0.00	0.00	0
07 May 2006	13.10	13.10	0.00	0.00	0
06 May 2006	13.10	13.10	0.00	0.00	0
05 May 2006	13.10	13.10	0.00	0.00	3,236
04 May 2006	12.50	12.50	0.00	0.00	0
03 May 2006	12.50	12.50	0.00	0.00	32,065
02 May 2006	12.01	12.10	0.09	0.75	2,380
01 May 2006	12.01	12.01	0.00	0.00	0
30 Apr 2006	12.01	12.01	0.00	0.00	0
29 Apr 2006	12.01	12.01	0.00	0.00	0
28 Apr 2006	12.10	12.01	-0.09	-0.74	79,038
27 Apr 2006	12.10	12.10	0.00	0.00	0
26 Apr 2006	12.00	12.10	0.10	0.83	51,960
25 Apr 2006	12.00	12.00	0.00	0.00	34,423
24 Apr 2006	11.75	11.75	0.00	0.00	0
23 Apr 2006	11.75	11.75	0.00	0.00	0
22 Apr 2006	11.75	11.75	0.00	0.00	0
21 Apr 2006	11.75	11.75	0.00	0.00	197,316
20 Apr 2006	11.75	11.75	0.00	0.00	0
19 Apr 2006	11.75	11.75	0.00	0.00	93,502
18 Apr 2006	12.70	12.00	-0.70	-5.51	3,465
17 Apr 2006	12.70	12.70	0.00	0.00	0
16 Apr 2006	12.70	12.70	0.00	0.00	0
15 Apr 2006	12.70	12.70	0.00	0.00	0
14 Apr 2006	12.70	12.70	0.00	0.00	0
13 Apr 2006	12.70	12.70	0.00	0.00	0
12 Apr 2006	12.73	12.70	-0.03	-0.24	84,865
11 Apr 2006	12.74	12.73	-0.01	-0.08	28,075
10 Apr 2006	12.74	12.74	0.00	0.00	0
09 Apr 2006	12.74	12.74	0.00	0.00	0
08 Apr 2006	12.74	12.74	0.00	0.00	0
07 Apr 2006	12.74	12.74	0.00	0.00	14,598
06 Apr 2006	12.74	12.74	0.00	0.00	0
05 Apr 2006	12.74	12.74	0.00	0.00	108,747
04 Apr 2006	13.00	12.99	-0.01	-0.08	31,478
03 Apr 2006	13.00	13.00	0.00	0.00	0
02 Apr 2006	13.00	13.00	0.00	0.00	0
01 Apr 2006	13.00	13.00	0.00	0.00	0
31 Mar 2006	13.00	13.00	0.00	0.00	0
30 Mar 2006	13.00	13.00	0.00	0.00	0
29 Mar 2006	13.00	13.00	0.00	0.00	7,464
28 Mar 2006	13.25	13.00	-0.25	-1.89	145,813
27 Mar 2006	13.25	13.25	0.00	0.00	0
26 Mar 2006	13.25	13.25	0.00	0.00	0
25 Mar 2006	13.25	13.25	0.00	0.00	0
24 Mar 2006	13.40	13.25	-0.15	-1.12	16,180
23 Mar 2006	13.40	13.40	0.00	0.00	0
22 Mar 2006	13.45	13.40	-0.05	-0.37	5,630
21 Mar 2006	13.45	13.45	0.00	0.00	13,098
20 Mar 2006	13.49	13.49	0.00	0.00	0
19 Mar 2006	13.49	13.49	0.00	0.00	0
18 Mar 2006	13.49	13.49	0.00	0.00	0
17 Mar 2006	13.49	13.49	0.00	0.00	23,212
16 Mar 2006	13.74	13.74	0.00	0.00	0
15 Mar 2006	13.74	13.74	0.00	0.00	0
14 Mar 2006	13.74	13.74	0.00	0.00	34,461
13 Mar 2006	13.76	13.76	0.00	0.00	0
12 Mar 2006	13.76	13.76	0.00	0.00	0
11 Mar 2006	13.76	13.76	0.00	0.00	0
10 Mar 2006	13.76	13.76	0.00	0.00	92,910
09 Mar 2006	13.76	13.76	0.00	0.00	0
08 Mar 2006	13.50	13.76	0.26	1.93	146,789
07 Mar 2006	13.50	13.50	0.00	0.00	18,783
06 Mar 2006	13.50	13.50	0.00	0.00	0
05 Mar 2006	13.50	13.50	0.00	0.00	0
04 Mar 2006	13.50	13.50	0.00	0.00	0
03 Mar 2006	13.76	13.50	-0.26	-1.89	143,132
02 Mar 2006	13.76	13.76	0.00	0.00	0
01 Mar 2006	13.75	13.76	0.01	0.07	300
28 Feb 2006	13.75	13.75	0.00	0.00	0
27 Feb 2006	13.75	13.75	0.00	0.00	0
26 Feb 2006	13.75	13.75	0.00	0.00	0
25 Feb 2006	13.75	13.75	0.00	0.00	0
24 Feb 2006	13.75	13.75	0.00	0.00	91,354
23 Feb 2006	13.76	13.76	0.00	0.00	0
22 Feb 2006	13.76	13.76	0.00	0.00	27,260
21 Feb 2006	13.77	13.77	0.00	0.00	9,800
20 Feb 2006	13.76	13.76	0.00	0.00	0
19 Feb 2006	13.76	13.76	0.00	0.00	0
18 Feb 2006	13.76	13.76	0.00	0.00	0
17 Feb 2006	13.76	13.76	0.00	0.00	282,805
16 Feb 2006	13.95	13.95	0.00	0.00	0
15 Feb 2006	13.80	13.95	0.15	1.09	64,486
14 Feb 2006	13.80	13.80	0.00	0.00	13,899
13 Feb 2006	13.75	13.75	0.00	0.00	0
12 Feb 2006	13.75	13.75	0.00	0.00	0
11 Feb 2006	13.75	13.75	0.00	0.00	0
10 Feb 2006	13.75	13.75	0.00	0.00	50,717
09 Feb 2006	13.91	13.91	0.00	0.00	0
08 Feb 2006	13.91	13.91	0.00	0.00	50
07 Feb 2006	13.90	13.90	0.00	0.00	0
06 Feb 2006	13.90	13.90	0.00	0.00	0
05 Feb 2006	13.90	13.90	0.00	0.00	0
04 Feb 2006	13.90	13.90	0.00	0.00	0
03 Feb 2006	13.90	13.90	0.00	0.00	42,600
02 Feb 2006	14.00	14.00	0.00	0.00	0
01 Feb 2006	14.00	14.00	0.00	0.00	1,950
31 Jan 2006	14.00	14.00	0.00	0.00	117,056
30 Jan 2006	14.06	14.06	0.00	0.00	0
29 Jan 2006	14.06	14.06	0.00	0.00	0
28 Jan 2006	14.06	14.06	0.00	0.00	0
27 Jan 2006	14.06	14.06	0.00	0.00	365,484
26 Jan 2006	13.90	13.90	0.00	0.00	0
25 Jan 2006	13.90	13.90	0.00	0.00	34,917
24 Jan 2006	13.80	13.80	0.00	0.00	9,542
23 Jan 2006	13.75	13.75	0.00	0.00	0
22 Jan 2006	13.75	13.75	0.00	0.00	0
21 Jan 2006	13.75	13.75	0.00	0.00	0
20 Jan 2006	13.75	13.75	0.00	0.00	45,920
19 Jan 2006	13.75	13.75	0.00	0.00	0
18 Jan 2006	13.75	13.75	0.00	0.00	43,647
17 Jan 2006	13.02	13.50	0.48	3.69	15,752
16 Jan 2006	13.02	13.02	0.00	0.00	0
15 Jan 2006	13.02	13.02	0.00	0.00	0
14 Jan 2006	13.02	13.02	0.00	0.00	0
13 Jan 2006	13.49	13.02	-0.47	-3.48	48,218
12 Jan 2006	13.49	13.49	0.00	0.00	0
11 Jan 2006	13.49	13.49	0.00	0.00	0
10 Jan 2006	13.49	13.49	0.00	0.00	41,405
09 Jan 2006	13.75	13.75	0.00	0.00	0
08 Jan 2006	13.75	13.75	0.00	0.00	0
07 Jan 2006	13.75	13.75	0.00	0.00	0
06 Jan 2006	13.75	13.75	0.00	0.00	77,965
05 Jan 2006	13.89	13.89	0.00	0.00	0
04 Jan 2006	13.89	13.89	0.00	0.00	6,150
03 Jan 2006	13.91	13.91	0.00	0.00	0
02 Jan 2006	13.91	13.91	0.00	0.00	0
01 Jan 2006	13.91	13.91	0.00	0.00	0
31 Dec 2005	13.91	13.91	0.00	0.00	0
30 Dec 2005	13.91	13.91	0.00	0.00	39,438
29 Dec 2005	13.93	13.93	0.00	0.00	0
28 Dec 2005	13.93	13.93	0.00	0.00	10,000
27 Dec 2005	13.94	13.94	0.00	0.00	0
26 Dec 2005	13.94	13.94	0.00	0.00	0
25 Dec 2005	13.94	13.94	0.00	0.00	0
24 Dec 2005	13.94	13.94	0.00	0.00	0
23 Dec 2005	13.94	13.94	0.00	0.00	1,000
22 Dec 2005	13.98	13.98	0.00	0.00	0
21 Dec 2005	13.98	13.98	0.00	0.00	17,188
20 Dec 2005	13.98	13.98	0.00	0.00	37,480
19 Dec 2005	13.99	13.99	0.00	0.00	0
18 Dec 2005	13.99	13.99	0.00	0.00	0
17 Dec 2005	13.99	13.99	0.00	0.00	0
16 Dec 2005	13.99	13.99	0.00	0.00	77,859
15 Dec 2005	14.00	14.00	0.00	0.00	0
14 Dec 2005	14.00	14.00	0.00	0.00	96,000
13 Dec 2005	13.74	13.74	0.00	0.00	9,884
12 Dec 2005	13.53	13.53	0.00	0.00	0
11 Dec 2005	13.53	13.53	0.00	0.00	0
10 Dec 2005	13.53	13.53	0.00	0.00	0
09 Dec 2005	14.25	13.53	-0.72	-5.05	163,532
08 Dec 2005	14.25	14.25	0.00	0.00	0
07 Dec 2005	14.50	14.25	-0.25	-1.72	14,434
06 Dec 2005	14.50	14.50	0.00	0.00	65,789
05 Dec 2005	14.50	14.50	0.00	0.00	0
04 Dec 2005	14.50	14.50	0.00	0.00	0
03 Dec 2005	14.50	14.50	0.00	0.00	0
02 Dec 2005	14.50	14.50	0.00	0.00	126,885
01 Dec 2005	14.50	14.50	0.00	0.00	0
30 Nov 2005	14.25	14.50	0.25	1.75	4,950
29 Nov 2005	14.25	14.25	0.00	0.00	36,128
28 Nov 2005	14.05	14.05	0.00	0.00	0
27 Nov 2005	14.05	14.05	0.00	0.00	0
26 Nov 2005	14.05	14.05	0.00	0.00	0
25 Nov 2005	14.05	14.05	0.00	0.00	53,683
24 Nov 2005	14.05	14.05	0.00	0.00	0
23 Nov 2005	14.05	14.05	0.00	0.00	31,227
22 Nov 2005	13.99	13.99	0.00	0.00	12,732
21 Nov 2005	14.05	14.05	0.00	0.00	0
20 Nov 2005	14.05	14.05	0.00	0.00	0
19 Nov 2005	14.05	14.05	0.00	0.00	0
18 Nov 2005	14.05	14.05	0.00	0.00	633
17 Nov 2005	14.00	14.00	0.00	0.00	0
16 Nov 2005	14.00	14.00	0.00	0.00	43,080
15 Nov 2005	14.00	14.02	0.02	0.14	45,968
14 Nov 2005	14.00	14.00	0.00	0.00	0
13 Nov 2005	14.00	14.00	0.00	0.00	0
12 Nov 2005	14.00	14.00	0.00	0.00	0
11 Nov 2005	14.00	14.00	0.00	0.00	38,617
10 Nov 2005	14.00	14.00	0.00	0.00	0
09 Nov 2005	14.09	14.00	-0.09	-0.64	8,400
08 Nov 2005	14.09	14.09	0.00	0.00	65,849
07 Nov 2005	14.10	14.10	0.00	0.00	0
06 Nov 2005	14.10	14.10	0.00	0.00	0
05 Nov 2005	14.10	14.10	0.00	0.00	0
04 Nov 2005	14.10	14.10	0.00	0.00	0
03 Nov 2005	14.10	14.10	0.00	0.00	0
02 Nov 2005	14.10	14.10	0.00	0.00	19,526
01 Nov 2005	13.31	13.31	0.00	0.00	0
31 Oct 2005	13.31	13.31	0.00	0.00	0
30 Oct 2005	13.31	13.31	0.00	0.00	0
29 Oct 2005	13.31	13.31	0.00	0.00	0
28 Oct 2005	13.31	13.31	0.00	0.00	8,144
27 Oct 2005	13.10	13.10	0.00	0.00	0
26 Oct 2005	13.34	13.10	-0.24	-1.80	143,044
25 Oct 2005	13.34	13.34	0.00	0.00	2,629
24 Oct 2005	13.40	13.40	0.00	0.00	0
23 Oct 2005	13.40	13.40	0.00	0.00	0
22 Oct 2005	13.40	13.40	0.00	0.00	0
21 Oct 2005	13.65	13.40	-0.25	-1.83	158,292
20 Oct 2005	13.65	13.65	0.00	0.00	0
19 Oct 2005	13.90	13.65	-0.25	-1.80	74,716
18 Oct 2005	13.99	13.90	-0.09	-0.64	16,644
17 Oct 2005	13.99	13.99	0.00	0.00	0
16 Oct 2005	13.99	13.99	0.00	0.00	0
15 Oct 2005	13.99	13.99	0.00	0.00	0
14 Oct 2005	13.99	13.99	0.00	0.00	55,333
13 Oct 2005	13.99	13.99	0.00	0.00	0
12 Oct 2005	13.99	13.99	0.00	0.00	17,422
11 Oct 2005	14.09	14.09	0.00	0.00	59,032
10 Oct 2005	14.10	14.10	0.00	0.00	0
09 Oct 2005	14.10	14.10	0.00	0.00	0
08 Oct 2005	14.10	14.10	0.00	0.00	0
07 Oct 2005	14.10	14.10	0.00	0.00	55,544
06 Oct 2005	14.05	14.05	0.00	0.00	0
05 Oct 2005	14.05	14.05	0.00	0.00	58,889
04 Oct 2005	14.00	14.00	0.00	0.00	155,094
03 Oct 2005	14.00	14.00	0.00	0.00	0
02 Oct 2005	14.00	14.00	0.00	0.00	0
01 Oct 2005	14.00	14.00	0.00	0.00	0
30 Sep 2005	14.00	14.00	0.00	0.00	3,785
29 Sep 2005	14.33	14.33	0.00	0.00	0
28 Sep 2005	14.33	14.33	0.00	0.00	0
27 Sep 2005	14.40	14.33	-0.07	-0.49	2,007
26 Sep 2005	14.40	14.40	0.00	0.00	0
25 Sep 2005	14.40	14.40	0.00	0.00	0
24 Sep 2005	14.40	14.40	0.00	0.00	0
23 Sep 2005	14.40	14.40	0.00	0.00	74,615
22 Sep 2005	14.50	14.50	0.00	0.00	0
21 Sep 2005	14.50	14.50	0.00	0.00	1,500
20 Sep 2005	14.50	14.50	0.00	0.00	8,418
19 Sep 2005	14.50	14.50	0.00	0.00	0
18 Sep 2005	14.50	14.50	0.00	0.00	0
17 Sep 2005	14.50	14.50	0.00	0.00	0
16 Sep 2005	14.50	14.50	0.00	0.00	157,871
15 Sep 2005	14.55	14.55	0.00	0.00	0
14 Sep 2005	14.70	14.55	-0.15	-1.02	43,280
13 Sep 2005	14.80	14.70	-0.10	-0.68	111,648
12 Sep 2005	14.80	14.80	0.00	0.00	0
11 Sep 2005	14.80	14.80	0.00	0.00	0
10 Sep 2005	14.80	14.80	0.00	0.00	0
09 Sep 2005	14.80	14.80	0.00	0.00	19,267
08 Sep 2005	14.85	14.85	0.00	0.00	0
07 Sep 2005	14.85	14.85	0.00	0.00	37,361
06 Sep 2005	14.30	14.85	0.55	3.85	48,672
05 Sep 2005	14.30	14.30	0.00	0.00	0
04 Sep 2005	14.30	14.30	0.00	0.00	0
03 Sep 2005	14.30	14.30	0.00	0.00	0
02 Sep 2005	13.50	14.30	0.80	5.93	125,624
01 Sep 2005	13.50	13.50	0.00	0.00	0
31 Aug 2005	13.50	13.50	0.00	0.00	0
30 Aug 2005	13.80	13.50	-0.30	-2.17	53,157
29 Aug 2005	13.80	13.80	0.00	0.00	0
28 Aug 2005	13.80	13.80	0.00	0.00	0
27 Aug 2005	13.80	13.80	0.00	0.00	0
26 Aug 2005	13.80	13.80	0.00	0.00	21,299
25 Aug 2005	14.40	14.40	0.00	0.00	0
24 Aug 2005	14.73	14.40	-0.33	-2.24	6,680
23 Aug 2005	14.73	14.73	0.00	0.00	3,995
22 Aug 2005	14.89	14.89	0.00	0.00	0
21 Aug 2005	14.89	14.89	0.00	0.00	0
20 Aug 2005	14.89	14.89	0.00	0.00	0
19 Aug 2005	14.89	14.89	0.00	0.00	19,554
18 Aug 2005	15.00	15.00	0.00	0.00	0
17 Aug 2005	15.01	15.00	-0.01	-0.07	28,247
16 Aug 2005	15.01	15.01	0.00	0.00	138,674
15 Aug 2005	15.00	15.00	0.00	0.00	0
14 Aug 2005	15.00	15.00	0.00	0.00	0
13 Aug 2005	15.00	15.00	0.00	0.00	0
12 Aug 2005	15.00	15.00	0.00	0.00	88,976
11 Aug 2005	15.20	15.20	0.00	0.00	0
10 Aug 2005	15.20	15.20	0.00	0.00	82,825
09 Aug 2005	15.25	15.25	0.00	0.00	88,529
08 Aug 2005	15.25	15.25	0.00	0.00	0
07 Aug 2005	15.25	15.25	0.00	0.00	0
06 Aug 2005	15.25	15.25	0.00	0.00	0
05 Aug 2005	15.25	15.25	0.00	0.00	508,689
04 Aug 2005	15.00	15.00	0.00	0.00	0
03 Aug 2005	15.00	15.00	0.00	0.00	18,920
02 Aug 2005	15.00	15.00	0.00	0.00	3,928
01 Aug 2005	15.10	15.10	0.00	0.00	0
31 Jul 2005	15.10	15.10	0.00	0.00	0
30 Jul 2005	15.10	15.10	0.00	0.00	0
29 Jul 2005	15.31	15.10	-0.21	-1.37	10,448
28 Jul 2005	15.31	15.31	0.00	0.00	0
27 Jul 2005	15.31	15.31	0.00	0.00	4,072
26 Jul 2005	15.50	15.50	0.00	0.00	813,778
25 Jul 2005	15.10	15.10	0.00	0.00	0
24 Jul 2005	15.10	15.10	0.00	0.00	0
23 Jul 2005	15.10	15.10	0.00	0.00	0
22 Jul 2005	15.20	15.10	-0.10	-0.66	7,607
21 Jul 2005	15.20	15.20	0.00	0.00	0
20 Jul 2005	15.25	15.20	-0.05	-0.33	2,984
19 Jul 2005	15.17	15.25	0.08	0.53	987,671
18 Jul 2005	15.17	15.17	0.00	0.00	0
17 Jul 2005	15.17	15.17	0.00	0.00	0
16 Jul 2005	15.17	15.17	0.00	0.00	0
15 Jul 2005	15.17	15.17	0.00	0.00	79,592
14 Jul 2005	15.10	15.10	0.00	0.00	0
13 Jul 2005	15.01	15.10	0.09	0.60	98,314
12 Jul 2005	14.99	15.01	0.02	0.13	228,477
11 Jul 2005	14.99	14.99	0.00	0.00	0
10 Jul 2005	14.99	14.99	0.00	0.00	0
09 Jul 2005	14.99	14.99	0.00	0.00	0
08 Jul 2005	14.99	14.99	0.00	0.00	43,528
07 Jul 2005	15.00	15.00	0.00	0.00	0
06 Jul 2005	15.00	15.00	0.00	0.00	16,370
05 Jul 2005	15.15	15.00	-0.15	-0.99	11,699
04 Jul 2005	15.15	15.15	0.00	0.00	0
03 Jul 2005	15.15	15.15	0.00	0.00	0
02 Jul 2005	15.15	15.15	0.00	0.00	0
01 Jul 2005	15.15	15.15	0.00	0.00	188,538
30 Jun 2005	14.65	14.65	0.00	0.00	0
29 Jun 2005	14.55	14.65	0.10	0.69	10,270
28 Jun 2005	14.55	14.55	0.00	0.00	31,976
27 Jun 2005	14.20	14.20	0.00	0.00	0
26 Jun 2005	14.20	14.20	0.00	0.00	0
25 Jun 2005	14.20	14.20	0.00	0.00	0
24 Jun 2005	14.20	14.20	0.00	0.00	15,997
23 Jun 2005	14.05	14.05	0.00	0.00	0
22 Jun 2005	14.05	14.05	0.00	0.00	9,914
21 Jun 2005	14.01	14.03	0.02	0.14	3,852
20 Jun 2005	14.01	14.01	0.00	0.00	0
19 Jun 2005	14.01	14.01	0.00	0.00	0
18 Jun 2005	14.01	14.01	0.00	0.00	0
17 Jun 2005	14.01	14.01	0.00	0.00	46,263
16 Jun 2005	14.01	14.01	0.00	0.00	0
15 Jun 2005	14.01	14.01	0.00	0.00	24,322
14 Jun 2005	14.01	14.01	0.00	0.00	67,263
13 Jun 2005	14.00	14.00	0.00	0.00	0
12 Jun 2005	14.00	14.00	0.00	0.00	0
11 Jun 2005	14.00	14.00	0.00	0.00	0
10 Jun 2005	14.00	14.00	0.00	0.00	124,414
09 Jun 2005	14.00	14.00	0.00	0.00	0
08 Jun 2005	14.00	14.00	0.00	0.00	34,084
07 Jun 2005	14.98	14.98	0.00	0.00	52,329
06 Jun 2005	15.00	15.00	0.00	0.00	0
05 Jun 2005	15.00	15.00	0.00	0.00	0
04 Jun 2005	15.00	15.00	0.00	0.00	0
03 Jun 2005	15.00	15.00	0.00	0.00	44,556
02 Jun 2005	15.00	15.00	0.00	0.00	0
01 Jun 2005	15.00	15.00	0.00	0.00	14,365
31 May 2005	15.00	15.00	0.00	0.00	9,836
30 May 2005	15.00	15.00	0.00	0.00	0
29 May 2005	15.00	15.00	0.00	0.00	0
28 May 2005	15.00	15.00	0.00	0.00	0
27 May 2005	15.00	15.00	0.00	0.00	29,126
26 May 2005	15.40	15.40	0.00	0.00	0
25 May 2005	15.40	15.40	0.00	0.00	7,383
24 May 2005	15.40	15.40	0.00	0.00	8,507
23 May 2005	15.40	15.40	0.00	0.00	0
22 May 2005	15.40	15.40	0.00	0.00	0
21 May 2005	15.40	15.40	0.00	0.00	0
20 May 2005	15.40	15.40	0.00	0.00	145,524
19 May 2005	15.50	15.50	0.00	0.00	0
18 May 2005	15.50	15.50	0.00	0.00	3,928
17 May 2005	15.40	15.40	0.00	0.00	115,282
16 May 2005	15.33	15.33	0.00	0.00	0
15 May 2005	15.33	15.33	0.00	0.00	0
14 May 2005	15.33	15.33	0.00	0.00	0
13 May 2005	15.33	15.33	0.00	0.00	75,971
12 May 2005	15.40	15.40	0.00	0.00	0
11 May 2005	15.40	15.40	0.00	0.00	34,924
10 May 2005	15.40	15.40	0.00	0.00	20,755
09 May 2005	15.31	15.31	0.00	0.00	0
08 May 2005	15.31	15.31	0.00	0.00	0
07 May 2005	15.31	15.31	0.00	0.00	0
06 May 2005	15.31	15.31	0.00	0.00	16,135
05 May 2005	15.01	15.01	0.00	0.00	0
04 May 2005	15.50	15.01	-0.49	-3.16	83,356
03 May 2005	15.50	15.50	0.00	0.00	126,246
02 May 2005	15.44	15.44	0.00	0.00	0

Comparison

Newsroom

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

Symbol	Volume
CIBC	951,133
MASSY	36,073
JMMBGL	15,000

Symbol	Open	Change	Change %
PHL	$10.57	$0.43	4.07%
NEL	$4.55	$0.09	1.98%
PLD	$6.90	$0.10	1.45%

Symbol	Open	Change	Change %
WCO	$4.20	$-0.13	-3.10%
UCL	$15.47	$-0.24	-1.55%
GML	$0.81	$-0.01	-1.23%

Symbol	Volume Traded	Days Traded	% / 5 Days
AGL	2,215	5	100.00%
JMMBGL	17,636	5	100.00%
NEL	42,712	5	100.00%

Symbol	Open	Close	Change	Volume
PHL	$10.57	$11.00	0.43	5,077
RFHL	$110.18	$110.38	0.20	2,001
PLD	$6.90	$7.00	0.10	586
NEL	$4.55	$4.64	0.09	6,309
GHL	$16.25	$16.30	0.05	249
GKC	$3.90	$3.92	0.02	1,200
NFM	$1.57	$1.58	0.01	8,800
SBTT	$45.50	$45.50	0.00	5,171
EHL	$12.75	$12.75	0.00	45
MED	$38.00	$38.00	0.00	4
CIBC	$7.55	$7.55	0.00	951,133
ASBH	$1.50	$1.50	0.00	79
LJWB	$0.80	$0.80	0.00	2
AHL	$10.01	$10.01	0.00	69
JMMBGL	$0.84	$0.84	0.00	15,000
NGL	$10.50	$10.50	0.00	12,607
MASSY	$3.43	$3.42	-0.01	36,073
GML	$0.81	$0.80	-0.01	100
AMCL	$47.00	$46.93	-0.07	2,558
WCO	$4.20	$4.07	-0.13	3,191
UCL	$15.47	$15.23	-0.24	1,424
FCGFH	$39.38	$39.00	-0.38	311
AGL	$54.00	$53.46	-0.54	1,080

Symbol

Open

Change

Volume

PHL

$10.57

$11.00

0.43

5,077

RFHL

$110.18

$110.38