Securities

Security:

TRINIDAD CEMENT LIMITED

Symbol:

TCL

Sector:

MANUFACTURING II

Status:

Active

Financial Year End:

December 31

Website:

http://www.tclgroup.com/

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 05 Nov 2024

Opening Price	Closing Price	Change	Change%
$2.79	$2.79	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$2.72	$2.73	20	$54.50
High	Low	52 Wk High	52 Wk Low
$2.73	$2.72	$3.30	$2.49
WTD	MTD	QTD	YTD
Current Date Data: Instrument ID: 773 Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Comparison Date: 2024-11-07 Last Week's Data: Instrument ID: 883 Instrument Code: TCL Previous Price: 2.79000 Close Price: 2.79000 Trade Date: 2024-11-01 00:00:00 Comparison Date: 2024-11-07 Week-to-Date (WTD) Change: WTD Change: 153.04659498208% 0.00%	Current Date Data: Instrument ID: 773 Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Months Data: Instrument ID: 883 Instrument Code: TCL Previous Price: 2.79000 Close Price: 2.79000 Trade Date: 2024-10-30 00:00:00 Month-to-Date (MTD) Change: MTD Change: 153.04659498208% 0.00%	Current Date Data: Instrument ID: 773 Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Quarter's Data: Instrument ID: 883 Instrument Code: TCL Previous Price: 2.60000 Close Price: 2.60000 Trade Date: 2024-09-30 00:00:00 Quarter-to-Date (QTD) Change: QTD Change: 171.53846153846% 0.00%	Current Date Data: Instrument ID: 773 Instrument Code: FCI Previous Price: 7.05000 Close Price: 7.06000 Trade Date: 2024-11-05 00:00:00 Last Years Data: Instrument ID: 883 Instrument Code: TCL Previous Price: 2.95000 Close Price: 3.11000 Trade Date: 2023-12-29 00:00:00 Year-to-Date (YTD) Change: YTD Change: 127.00964630225% 0.00%
Issued Share Capital	Market Capitalization
374,647,704	$ 1,045,267,094.16

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Final	12 Aug 2024	13 Aug 2024	09 Sep 2024	TTD	$0.08
Final	10 Jul 2017	12 Jul 2017	19 Jul 2017	TTD	$0.02
Interim	22 Jun 2016	24 Jun 2016	01 Jul 2016	TTD	$0.04
Final	04 Jun 2008	06 Jun 2008	20 Jun 2008	TTD	$0.07

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
05 Nov 2024	2.79	2.79	0.00	0.00	20
04 Nov 2024	2.79	2.79	0.00	0.00	0
01 Nov 2024	2.79	2.79	0.00	0.00	0
30 Oct 2024	2.79	2.79	0.00	0.00	0
29 Oct 2024	2.79	2.79	0.00	0.00	0
28 Oct 2024	2.79	2.79	0.00	0.00	0
25 Oct 2024	2.79	2.79	0.00	0.00	0
24 Oct 2024	2.85	2.79	-0.06	-2.11	475
23 Oct 2024	2.85	2.85	0.00	0.00	0
22 Oct 2024	2.85	2.85	0.00	0.00	0
21 Oct 2024	2.66	2.85	0.19	7.14	16,136
18 Oct 2024	2.66	2.66	0.00	0.00	0
17 Oct 2024	2.72	2.66	-0.06	-2.21	1,186
16 Oct 2024	2.72	2.72	0.00	0.00	0
15 Oct 2024	2.61	2.72	0.11	4.21	6,271
14 Oct 2024	2.61	2.61	0.00	0.00	0
11 Oct 2024	2.61	2.61	0.00	0.00	0
10 Oct 2024	2.61	2.61	0.00	0.00	0
09 Oct 2024	2.61	2.61	0.00	0.00	0
08 Oct 2024	2.61	2.61	0.00	0.00	0
07 Oct 2024	2.80	2.61	-0.19	-6.79	600
04 Oct 2024	2.55	2.80	0.25	9.80	1,188
03 Oct 2024	2.55	2.55	0.00	0.00	212
02 Oct 2024	2.60	2.55	-0.05	-1.92	3,640
01 Oct 2024	2.60	2.60	0.00	0.00	0
30 Sep 2024	2.60	2.60	0.00	0.00	0
27 Sep 2024	2.60	2.60	0.00	0.00	0
26 Sep 2024	2.60	2.60	0.00	0.00	0
25 Sep 2024	2.50	2.60	0.10	4.00	100
23 Sep 2024	2.50	2.50	0.00	0.00	0
20 Sep 2024	2.50	2.50	0.00	0.00	0
19 Sep 2024	2.50	2.50	0.00	0.00	0
18 Sep 2024	2.50	2.50	0.00	0.00	0
17 Sep 2024	2.50	2.50	0.00	0.00	0
16 Sep 2024	2.50	2.50	0.00	0.00	0
13 Sep 2024	2.50	2.50	0.00	0.00	236
12 Sep 2024	2.50	2.50	0.00	0.00	0
11 Sep 2024	2.50	2.50	0.00	0.00	5,499
10 Sep 2024	2.50	2.50	0.00	0.00	0
09 Sep 2024	2.50	2.50	0.00	0.00	0
06 Sep 2024	2.50	2.50	0.00	0.00	200
05 Sep 2024	2.50	2.50	0.00	0.00	0
04 Sep 2024	2.50	2.50	0.00	0.00	1,000
03 Sep 2024	2.50	2.50	0.00	0.00	1,500
02 Sep 2024	2.50	2.50	0.00	0.00	0
30 Aug 2024	2.51	2.50	-0.01	-0.40	2,199
29 Aug 2024	2.53	2.51	-0.02	-0.79	4,201
28 Aug 2024	2.53	2.53	0.00	0.00	0
27 Aug 2024	2.53	2.53	0.00	0.00	2,000
26 Aug 2024	2.53	2.53	0.00	0.00	0
23 Aug 2024	2.53	2.53	0.00	0.00	1,453
22 Aug 2024	2.53	2.53	0.00	0.00	400
21 Aug 2024	2.53	2.53	0.00	0.00	1,000
20 Aug 2024	2.53	2.53	0.00	0.00	600
19 Aug 2024	2.54	2.53	-0.01	-0.39	5,200
16 Aug 2024	2.84	2.54	-0.30	-10.56	4,051
15 Aug 2024	2.84	2.84	0.00	0.00	0
14 Aug 2024	2.84	2.84	0.00	0.00	1,052
13 Aug 2024	2.98	2.84	-0.14	-4.70	6,449
12 Aug 2024	2.98	2.98	0.00	0.00	90
09 Aug 2024	2.98	2.98	0.00	0.00	0
08 Aug 2024	2.98	2.98	0.00	0.00	0
07 Aug 2024	2.98	2.98	0.00	0.00	3,293
06 Aug 2024	2.91	2.98	0.07	2.41	5,597
05 Aug 2024	2.91	2.91	0.00	0.00	50
02 Aug 2024	3.00	2.91	-0.09	-3.00	1,851
31 Jul 2024	2.65	3.00	0.35	13.21	151
30 Jul 2024	2.64	2.65	0.01	0.38	18,630
29 Jul 2024	2.53	2.64	0.11	4.35	3,294
26 Jul 2024	2.56	2.53	-0.03	-1.17	10,000
25 Jul 2024	2.52	2.56	0.04	1.59	3,772
24 Jul 2024	2.56	2.52	-0.04	-1.56	1,135
23 Jul 2024	2.60	2.56	-0.04	-1.54	1,122
22 Jul 2024	2.65	2.60	-0.05	-1.89	15,000
19 Jul 2024	2.65	2.65	0.00	0.00	0
18 Jul 2024	3.00	2.65	-0.35	-11.67	11,564
17 Jul 2024	3.00	3.00	0.00	0.00	21
16 Jul 2024	3.00	3.00	0.00	0.00	0
15 Jul 2024	3.00	3.00	0.00	0.00	49
12 Jul 2024	3.00	3.00	0.00	0.00	9
11 Jul 2024	3.00	3.00	0.00	0.00	3,985
10 Jul 2024	3.00	3.00	0.00	0.00	200
09 Jul 2024	2.97	3.00	0.03	1.01	3,300
08 Jul 2024	2.97	2.97	0.00	0.00	4
05 Jul 2024	2.97	2.97	0.00	0.00	1,118
04 Jul 2024	2.97	2.97	0.00	0.00	1
03 Jul 2024	2.90	2.97	0.07	2.41	212
02 Jul 2024	2.90	2.90	0.00	0.00	0
01 Jul 2024	2.90	2.90	0.00	0.00	0
28 Jun 2024	2.90	2.90	0.00	0.00	4,136
27 Jun 2024	2.90	2.90	0.00	0.00	0
26 Jun 2024	2.90	2.90	0.00	0.00	0
25 Jun 2024	2.90	2.90	0.00	0.00	0
24 Jun 2024	2.90	2.90	0.00	0.00	14
21 Jun 2024	2.90	2.90	0.00	0.00	0
20 Jun 2024	2.90	2.90	0.00	0.00	0
18 Jun 2024	2.59	2.90	0.31	11.97	1,000
17 Jun 2024	2.59	2.59	0.00	0.00	0
14 Jun 2024	2.59	2.59	0.00	0.00	0
13 Jun 2024	2.59	2.59	0.00	0.00	1,000
12 Jun 2024	2.60	2.59	-0.01	-0.38	499
11 Jun 2024	2.60	2.60	0.00	0.00	0
10 Jun 2024	2.60	2.60	0.00	0.00	0
07 Jun 2024	2.60	2.60	0.00	0.00	60
06 Jun 2024	2.60	2.60	0.00	0.00	31
05 Jun 2024	2.60	2.60	0.00	0.00	8,903
04 Jun 2024	2.57	2.60	0.03	1.17	12,000
03 Jun 2024	2.56	2.57	0.01	0.39	497
29 May 2024	2.56	2.56	0.00	0.00	0
28 May 2024	2.82	2.56	-0.26	-9.22	19,447
27 May 2024	2.56	2.82	0.26	10.16	14,624
24 May 2024	2.56	2.56	0.00	0.00	170
23 May 2024	2.56	2.56	0.00	0.00	0
22 May 2024	2.56	2.56	0.00	0.00	0
21 May 2024	2.56	2.56	0.00	0.00	0
20 May 2024	2.55	2.56	0.01	0.39	48,852
17 May 2024	2.55	2.55	0.00	0.00	3,552
16 May 2024	2.55	2.55	0.00	0.00	50
15 May 2024	2.55	2.55	0.00	0.00	0
14 May 2024	2.55	2.55	0.00	0.00	25
13 May 2024	2.55	2.55	0.00	0.00	0
10 May 2024	2.55	2.55	0.00	0.00	0
09 May 2024	2.60	2.55	-0.05	-1.92	1,000
08 May 2024	2.60	2.60	0.00	0.00	20,125
07 May 2024	2.60	2.60	0.00	0.00	1,275
06 May 2024	2.60	2.60	0.00	0.00	4,000
03 May 2024	2.60	2.60	0.00	0.00	0
02 May 2024	2.60	2.60	0.00	0.00	20,964
01 May 2024	2.60	2.60	0.00	0.00	0
30 Apr 2024	2.55	2.60	0.05	1.96	22,000
29 Apr 2024	2.55	2.55	0.00	0.00	20,596
26 Apr 2024	2.72	2.55	-0.17	-6.25	20,000
25 Apr 2024	2.81	2.72	-0.09	-3.20	16,000
24 Apr 2024	2.97	2.81	-0.16	-5.39	1,500
23 Apr 2024	2.97	2.97	0.00	0.00	0
22 Apr 2024	2.97	2.97	0.00	0.00	0
19 Apr 2024	2.97	2.97	0.00	0.00	60
18 Apr 2024	2.85	2.97	0.12	4.21	260
17 Apr 2024	2.74	2.85	0.11	4.01	500
16 Apr 2024	2.71	2.74	0.03	1.11	2,684
15 Apr 2024	2.71	2.71	0.00	0.00	20,000
12 Apr 2024	2.74	2.71	-0.03	-1.09	3,000
11 Apr 2024	2.62	2.74	0.12	4.58	8,000
09 Apr 2024	2.62	2.62	0.00	0.00	0
08 Apr 2024	2.59	2.62	0.03	1.16	100
05 Apr 2024	2.55	2.59	0.04	1.57	5,486
04 Apr 2024	2.55	2.55	0.00	0.00	0
03 Apr 2024	2.55	2.55	0.00	0.00	50
02 Apr 2024	2.76	2.55	-0.21	-7.61	908
28 Mar 2024	2.76	2.76	0.00	0.00	0
27 Mar 2024	2.76	2.76	0.00	0.00	241
26 Mar 2024	2.79	2.76	-0.03	-1.08	19,016
25 Mar 2024	2.79	2.79	0.00	0.00	10
22 Mar 2024	2.80	2.79	-0.01	-0.36	400
21 Mar 2024	2.76	2.80	0.04	1.45	5,000
20 Mar 2024	2.76	2.76	0.00	0.00	0
19 Mar 2024	2.76	2.76	0.00	0.00	0
18 Mar 2024	2.76	2.76	0.00	0.00	0
15 Mar 2024	2.80	2.76	-0.04	-1.43	45,768
14 Mar 2024	2.80	2.80	0.00	0.00	0
13 Mar 2024	2.80	2.80	0.00	0.00	0
12 Mar 2024	2.80	2.80	0.00	0.00	4,622
11 Mar 2024	2.80	2.80	0.00	0.00	378
08 Mar 2024	2.80	2.80	0.00	0.00	0
07 Mar 2024	2.80	2.80	0.00	0.00	0
06 Mar 2024	3.00	2.80	-0.20	-6.67	250
05 Mar 2024	3.00	3.00	0.00	0.00	333
04 Mar 2024	3.00	3.00	0.00	0.00	2
01 Mar 2024	3.00	3.00	0.00	0.00	0
29 Feb 2024	3.00	3.00	0.00	0.00	0
28 Feb 2024	2.86	3.00	0.14	4.90	180
27 Feb 2024	2.86	2.86	0.00	0.00	0
26 Feb 2024	2.86	2.86	0.00	0.00	0
23 Feb 2024	2.87	2.86	-0.01	-0.35	70,538
22 Feb 2024	2.87	2.87	0.00	0.00	0
21 Feb 2024	2.87	2.87	0.00	0.00	0
20 Feb 2024	2.87	2.87	0.00	0.00	3,701
19 Feb 2024	2.87	2.87	0.00	0.00	0
16 Feb 2024	2.87	2.87	0.00	0.00	100
15 Feb 2024	2.88	2.87	-0.01	-0.35	6,035
14 Feb 2024	2.88	2.88	0.00	0.00	400
09 Feb 2024	2.88	2.88	0.00	0.00	0
08 Feb 2024	2.88	2.88	0.00	0.00	0
07 Feb 2024	2.88	2.88	0.00	0.00	0
06 Feb 2024	3.00	2.88	-0.12	-4.00	400
05 Feb 2024	3.00	3.00	0.00	0.00	0
02 Feb 2024	3.00	3.00	0.00	0.00	0
01 Feb 2024	3.10	3.00	-0.10	-3.23	200
31 Jan 2024	3.25	3.10	-0.15	-4.62	100
30 Jan 2024	3.28	3.25	-0.03	-0.91	3,000
29 Jan 2024	3.28	3.28	0.00	0.00	0
26 Jan 2024	3.13	3.28	0.15	4.79	110
25 Jan 2024	3.13	3.13	0.00	0.00	0
24 Jan 2024	3.13	3.13	0.00	0.00	0
23 Jan 2024	3.00	3.13	0.13	4.33	3,390
22 Jan 2024	3.00	3.00	0.00	0.00	0
19 Jan 2024	3.15	3.00	-0.15	-4.76	100
18 Jan 2024	3.17	3.15	-0.02	-0.63	3,000
17 Jan 2024	3.17	3.17	0.00	0.00	0
16 Jan 2024	3.17	3.17	0.00	0.00	0
15 Jan 2024	3.17	3.17	0.00	0.00	0
12 Jan 2024	3.17	3.17	0.00	0.00	0
11 Jan 2024	3.17	3.17	0.00	0.00	0
10 Jan 2024	3.17	3.17	0.00	0.00	0
09 Jan 2024	3.17	3.17	0.00	0.00	10
08 Jan 2024	3.30	3.17	-0.13	-3.94	1,860
05 Jan 2024	3.11	3.30	0.19	6.11	400
04 Jan 2024	3.11	3.11	0.00	0.00	0
03 Jan 2024	3.11	3.11	0.00	0.00	0
02 Jan 2024	3.11	3.11	0.00	0.00	0
29 Dec 2023	2.95	3.11	0.16	5.42	39,696
28 Dec 2023	2.86	2.95	0.09	3.15	4,515
27 Dec 2023	2.86	2.86	0.00	0.00	0
22 Dec 2023	2.86	2.86	0.00	0.00	0
21 Dec 2023	2.86	2.86	0.00	0.00	0
20 Dec 2023	2.95	2.86	-0.09	-3.05	100
19 Dec 2023	2.95	2.95	0.00	0.00	0
18 Dec 2023	2.86	2.95	0.09	3.15	445
15 Dec 2023	2.87	2.86	-0.01	-0.35	1,370
14 Dec 2023	2.95	2.87	-0.08	-2.71	14,679
13 Dec 2023	2.95	2.95	0.00	0.00	100
12 Dec 2023	2.95	2.95	0.00	0.00	0
11 Dec 2023	2.95	2.95	0.00	0.00	0
08 Dec 2023	2.95	2.95	0.00	0.00	0
07 Dec 2023	2.90	2.95	0.05	1.72	5,000
06 Dec 2023	2.89	2.90	0.01	0.35	1,000
05 Dec 2023	2.89	2.89	0.00	0.00	0
04 Dec 2023	2.89	2.89	0.00	0.00	0
01 Dec 2023	2.89	2.89	0.00	0.00	0
30 Nov 2023	3.00	2.89	-0.11	-3.67	40,568
29 Nov 2023	2.95	3.00	0.05	1.69	3,000
28 Nov 2023	2.90	2.95	0.05	1.72	10,000
27 Nov 2023	2.86	2.90	0.04	1.40	40
24 Nov 2023	2.86	2.86	0.00	0.00	0
23 Nov 2023	2.86	2.86	0.00	0.00	0
22 Nov 2023	2.87	2.86	-0.01	-0.35	7,954
21 Nov 2023	2.86	2.87	0.01	0.35	3,266
20 Nov 2023	2.86	2.86	0.00	0.00	0
17 Nov 2023	2.86	2.86	0.00	0.00	2,489
16 Nov 2023	2.86	2.86	0.00	0.00	0
15 Nov 2023	2.86	2.86	0.00	0.00	0
14 Nov 2023	2.86	2.86	0.00	0.00	1,990
10 Nov 2023	2.86	2.86	0.00	0.00	0
09 Nov 2023	2.86	2.86	0.00	0.00	0
08 Nov 2023	2.93	2.86	-0.07	-2.39	22,312
07 Nov 2023	2.86	2.93	0.07	2.45	5,010
06 Nov 2023	2.92	2.86	-0.06	-2.05	40,446
03 Nov 2023	2.92	2.92	0.00	0.00	0
02 Nov 2023	2.92	2.92	0.00	0.00	0
01 Nov 2023	2.93	2.92	-0.01	-0.34	1,254
31 Oct 2023	2.95	2.93	-0.02	-0.68	3,191
30 Oct 2023	2.95	2.95	0.00	0.00	11,000
27 Oct 2023	2.90	2.95	0.05	1.72	25
26 Oct 2023	2.90	2.90	0.00	0.00	124
25 Oct 2023	2.90	2.90	0.00	0.00	17,750
24 Oct 2023	2.90	2.90	0.00	0.00	200
23 Oct 2023	2.91	2.90	-0.01	-0.34	23,833
20 Oct 2023	2.95	2.91	-0.04	-1.36	197
19 Oct 2023	2.95	2.95	0.00	0.00	13,046
18 Oct 2023	2.99	2.95	-0.04	-1.34	50,000
17 Oct 2023	2.99	2.99	0.00	0.00	0
16 Oct 2023	2.99	2.99	0.00	0.00	0
13 Oct 2023	3.13	2.99	-0.14	-4.47	11
12 Oct 2023	3.13	3.13	0.00	0.00	0
11 Oct 2023	3.13	3.13	0.00	0.00	0
10 Oct 2023	3.13	3.13	0.00	0.00	0
09 Oct 2023	3.13	3.13	0.00	0.00	0
06 Oct 2023	3.13	3.13	0.00	0.00	0
05 Oct 2023	3.13	3.13	0.00	0.00	0
04 Oct 2023	3.13	3.13	0.00	0.00	14
03 Oct 2023	3.13	3.13	0.00	0.00	0
02 Oct 2023	3.13	3.13	0.00	0.00	0
29 Sep 2023	3.14	3.13	-0.01	-0.32	3,000
28 Sep 2023	3.14	3.14	0.00	0.00	0
27 Sep 2023	3.14	3.14	0.00	0.00	10
26 Sep 2023	3.14	3.14	0.00	0.00	2
22 Sep 2023	3.14	3.14	0.00	0.00	0
21 Sep 2023	3.14	3.14	0.00	0.00	0
20 Sep 2023	3.14	3.14	0.00	0.00	0
19 Sep 2023	3.14	3.14	0.00	0.00	0
18 Sep 2023	3.15	3.14	-0.01	-0.32	100
15 Sep 2023	3.18	3.15	-0.03	-0.94	10
14 Sep 2023	3.18	3.18	0.00	0.00	0
13 Sep 2023	3.18	3.18	0.00	0.00	0
12 Sep 2023	3.18	3.18	0.00	0.00	0
11 Sep 2023	3.18	3.18	0.00	0.00	0
08 Sep 2023	3.18	3.18	0.00	0.00	0
07 Sep 2023	3.20	3.18	-0.02	-0.62	10
06 Sep 2023	3.20	3.20	0.00	0.00	0
05 Sep 2023	3.20	3.20	0.00	0.00	0
04 Sep 2023	3.20	3.20	0.00	0.00	768
01 Sep 2023	3.20	3.20	0.00	0.00	0
30 Aug 2023	3.20	3.20	0.00	0.00	0
29 Aug 2023	3.10	3.20	0.10	3.23	516
28 Aug 2023	3.10	3.10	0.00	0.00	0
25 Aug 2023	3.10	3.10	0.00	0.00	21,830
24 Aug 2023	3.10	3.10	0.00	0.00	2,000
23 Aug 2023	3.10	3.10	0.00	0.00	0
22 Aug 2023	3.10	3.10	0.00	0.00	343
21 Aug 2023	3.13	3.10	-0.03	-0.96	2,299
18 Aug 2023	3.13	3.13	0.00	0.00	0
17 Aug 2023	3.10	3.13	0.03	0.97	4,500
16 Aug 2023	3.32	3.10	-0.22	-6.63	1,710
15 Aug 2023	3.32	3.32	0.00	0.00	0
14 Aug 2023	3.32	3.32	0.00	0.00	0
11 Aug 2023	3.32	3.32	0.00	0.00	0
10 Aug 2023	3.40	3.32	-0.08	-2.35	420
09 Aug 2023	3.08	3.40	0.32	10.39	1,016
08 Aug 2023	3.08	3.08	0.00	0.00	0
07 Aug 2023	3.00	3.08	0.08	2.67	36,913
04 Aug 2023	2.85	3.00	0.15	5.26	3,166
03 Aug 2023	2.85	2.85	0.00	0.00	0
02 Aug 2023	2.85	2.85	0.00	0.00	0
31 Jul 2023	2.85	2.85	0.00	0.00	0
28 Jul 2023	2.85	2.85	0.00	0.00	0
27 Jul 2023	2.65	2.85	0.20	7.55	700
26 Jul 2023	2.65	2.65	0.00	0.00	13,382
25 Jul 2023	2.65	2.65	0.00	0.00	0
24 Jul 2023	2.65	2.65	0.00	0.00	0
21 Jul 2023	2.56	2.65	0.09	3.52	9,651
20 Jul 2023	2.56	2.56	0.00	0.00	0
19 Jul 2023	2.55	2.56	0.01	0.39	2,274
18 Jul 2023	2.55	2.55	0.00	0.00	0
17 Jul 2023	2.56	2.55	-0.01	-0.39	100
14 Jul 2023	2.55	2.56	0.01	0.39	138,301
13 Jul 2023	2.54	2.55	0.01	0.39	615
12 Jul 2023	2.54	2.54	0.00	0.00	0
11 Jul 2023	2.54	2.54	0.00	0.00	0
10 Jul 2023	2.62	2.54	-0.08	-3.05	2,010
07 Jul 2023	2.51	2.62	0.11	4.38	410
06 Jul 2023	2.51	2.51	0.00	0.00	0
05 Jul 2023	2.63	2.51	-0.12	-4.56	179
04 Jul 2023	2.63	2.63	0.00	0.00	0
03 Jul 2023	2.63	2.63	0.00	0.00	4,000
30 Jun 2023	2.65	2.63	-0.02	-0.75	3,020
29 Jun 2023	2.65	2.65	0.00	0.00	0
28 Jun 2023	2.65	2.65	0.00	0.00	0
27 Jun 2023	2.65	2.65	0.00	0.00	0
26 Jun 2023	2.65	2.65	0.00	0.00	0
23 Jun 2023	2.65	2.65	0.00	0.00	0
22 Jun 2023	2.65	2.65	0.00	0.00	0
21 Jun 2023	2.65	2.65	0.00	0.00	0
20 Jun 2023	2.65	2.65	0.00	0.00	0
16 Jun 2023	2.65	2.65	0.00	0.00	0
15 Jun 2023	2.50	2.65	0.15	6.00	2,811
14 Jun 2023	2.50	2.50	0.00	0.00	45,744
13 Jun 2023	2.50	2.50	0.00	0.00	6,000
12 Jun 2023	2.51	2.50	-0.01	-0.40	4,000
09 Jun 2023	2.51	2.51	0.00	0.00	0
07 Jun 2023	2.51	2.51	0.00	0.00	29,814
06 Jun 2023	2.66	2.51	-0.15	-5.64	2,505
05 Jun 2023	2.66	2.66	0.00	0.00	0
02 Jun 2023	2.66	2.66	0.00	0.00	0
01 Jun 2023	2.70	2.66	-0.04	-1.48	2,400
31 May 2023	2.70	2.70	0.00	0.00	5,050
29 May 2023	2.70	2.70	0.00	0.00	230
26 May 2023	2.70	2.70	0.00	0.00	0
25 May 2023	2.65	2.70	0.05	1.89	6,142
24 May 2023	2.65	2.65	0.00	0.00	0
23 May 2023	2.79	2.65	-0.14	-5.02	446
22 May 2023	2.79	2.79	0.00	0.00	0
19 May 2023	2.79	2.79	0.00	0.00	0
18 May 2023	2.79	2.79	0.00	0.00	0
17 May 2023	3.06	2.79	-0.27	-8.82	35,000
16 May 2023	3.05	3.06	0.01	0.33	8,640
15 May 2023	3.40	3.05	-0.35	-10.29	3,000
12 May 2023	3.43	3.40	-0.03	-0.87	1,650
11 May 2023	3.39	3.43	0.04	1.18	5,000
10 May 2023	3.49	3.39	-0.10	-2.87	1,000
09 May 2023	3.49	3.49	0.00	0.00	0
08 May 2023	3.49	3.49	0.00	0.00	0
05 May 2023	3.49	3.49	0.00	0.00	0
04 May 2023	3.49	3.49	0.00	0.00	0
03 May 2023	3.49	3.49	0.00	0.00	10
02 May 2023	3.49	3.49	0.00	0.00	0
01 May 2023	3.49	3.49	0.00	0.00	0
28 Apr 2023	3.44	3.49	0.05	1.45	14,946
27 Apr 2023	3.44	3.44	0.00	0.00	0
26 Apr 2023	3.50	3.44	-0.06	-1.71	20,166
25 Apr 2023	3.51	3.50	-0.01	-0.28	80
24 Apr 2023	3.51	3.51	0.00	0.00	0
21 Apr 2023	3.51	3.51	0.00	0.00	0
20 Apr 2023	3.51	3.51	0.00	0.00	0
19 Apr 2023	3.51	3.51	0.00	0.00	0
18 Apr 2023	3.51	3.51	0.00	0.00	0
17 Apr 2023	3.51	3.51	0.00	0.00	0
14 Apr 2023	3.50	3.51	0.01	0.29	11,321
13 Apr 2023	3.50	3.50	0.00	0.00	0
12 Apr 2023	3.51	3.50	-0.01	-0.28	4,500
11 Apr 2023	3.51	3.51	0.00	0.00	0
06 Apr 2023	3.53	3.51	-0.02	-0.57	13,030
05 Apr 2023	3.53	3.53	0.00	0.00	5,470
04 Apr 2023	3.53	3.53	0.00	0.00	99
03 Apr 2023	3.52	3.53	0.01	0.28	42,180
31 Mar 2023	3.53	3.52	-0.01	-0.28	500
29 Mar 2023	3.53	3.53	0.00	0.00	0
28 Mar 2023	3.53	3.53	0.00	0.00	0
27 Mar 2023	3.54	3.53	-0.01	-0.28	4,000
24 Mar 2023	3.54	3.54	0.00	0.00	0
23 Mar 2023	3.51	3.54	0.03	0.85	20
22 Mar 2023	3.51	3.51	0.00	0.00	0
21 Mar 2023	3.55	3.51	-0.04	-1.13	1,500
20 Mar 2023	3.51	3.55	0.04	1.14	1,384
17 Mar 2023	3.52	3.51	-0.01	-0.28	100
16 Mar 2023	3.51	3.52	0.01	0.28	4,174
15 Mar 2023	3.51	3.51	0.00	0.00	0
14 Mar 2023	3.51	3.51	0.00	0.00	0
13 Mar 2023	3.51	3.51	0.00	0.00	1,000
10 Mar 2023	3.58	3.51	-0.07	-1.96	35,590
09 Mar 2023	3.50	3.58	0.08	2.29	600
08 Mar 2023	3.50	3.50	0.00	0.00	0
07 Mar 2023	3.50	3.50	0.00	0.00	0
06 Mar 2023	3.90	3.50	-0.40	-10.26	500
03 Mar 2023	3.90	3.90	0.00	0.00	10
02 Mar 2023	3.90	3.90	0.00	0.00	0
01 Mar 2023	3.52	3.90	0.38	10.80	62,582
28 Feb 2023	3.52	3.52	0.00	0.00	0
27 Feb 2023	3.52	3.52	0.00	0.00	1,150
24 Feb 2023	3.55	3.52	-0.03	-0.85	215
23 Feb 2023	3.55	3.55	0.00	0.00	0
22 Feb 2023	3.50	3.55	0.05	1.43	920
17 Feb 2023	3.50	3.50	0.00	0.00	5,200
16 Feb 2023	3.50	3.50	0.00	0.00	0
15 Feb 2023	3.59	3.50	-0.09	-2.51	1,510
14 Feb 2023	3.59	3.59	0.00	0.00	0
13 Feb 2023	3.50	3.59	0.09	2.57	1,500
10 Feb 2023	3.51	3.50	-0.01	-0.28	3,470
09 Feb 2023	3.50	3.51	0.01	0.29	1,000
08 Feb 2023	3.50	3.50	0.00	0.00	0
07 Feb 2023	3.60	3.50	-0.10	-2.78	54,818
06 Feb 2023	3.60	3.60	0.00	0.00	629
03 Feb 2023	3.60	3.60	0.00	0.00	0
02 Feb 2023	3.60	3.60	0.00	0.00	0
01 Feb 2023	3.60	3.60	0.00	0.00	0
31 Jan 2023	3.60	3.60	0.00	0.00	0
30 Jan 2023	3.60	3.60	0.00	0.00	0
27 Jan 2023	3.60	3.60	0.00	0.00	993
26 Jan 2023	3.60	3.60	0.00	0.00	0
25 Jan 2023	3.60	3.60	0.00	0.00	1,386
24 Jan 2023	3.60	3.60	0.00	0.00	0
23 Jan 2023	3.60	3.60	0.00	0.00	0
20 Jan 2023	3.85	3.60	-0.25	-6.49	4,000
19 Jan 2023	3.65	3.85	0.20	5.48	1
18 Jan 2023	3.85	3.65	-0.20	-5.19	302,000
17 Jan 2023	3.90	3.85	-0.05	-1.28	15
16 Jan 2023	3.90	3.90	0.00	0.00	0
13 Jan 2023	3.90	3.90	0.00	0.00	2,050
12 Jan 2023	3.90	3.90	0.00	0.00	0
11 Jan 2023	3.90	3.90	0.00	0.00	17,000
10 Jan 2023	3.90	3.90	0.00	0.00	400
09 Jan 2023	3.90	3.90	0.00	0.00	0
06 Jan 2023	3.90	3.90	0.00	0.00	3,000
05 Jan 2023	3.90	3.90	0.00	0.00	0
04 Jan 2023	3.90	3.90	0.00	0.00	0
03 Jan 2023	3.90	3.90	0.00	0.00	0
30 Dec 2022	3.91	3.90	-0.01	-0.26	1,000
29 Dec 2022	3.92	3.91	-0.01	-0.26	12,500
28 Dec 2022	3.92	3.92	0.00	0.00	0
23 Dec 2022	3.92	3.92	0.00	0.00	0
22 Dec 2022	3.89	3.92	0.03	0.77	175,911
21 Dec 2022	3.89	3.89	0.00	0.00	0
20 Dec 2022	3.89	3.89	0.00	0.00	0
19 Dec 2022	3.88	3.89	0.01	0.26	42,436
16 Dec 2022	3.85	3.88	0.03	0.78	10,650
15 Dec 2022	3.85	3.85	0.00	0.00	0
14 Dec 2022	3.85	3.85	0.00	0.00	0
13 Dec 2022	3.85	3.85	0.00	0.00	12,500
12 Dec 2022	3.85	3.85	0.00	0.00	5,000
09 Dec 2022	3.85	3.85	0.00	0.00	0
08 Dec 2022	3.85	3.85	0.00	0.00	9,528
07 Dec 2022	3.88	3.85	-0.03	-0.77	750
06 Dec 2022	3.88	3.88	0.00	0.00	0
05 Dec 2022	3.65	3.88	0.23	6.30	5,100
02 Dec 2022	3.60	3.65	0.05	1.39	100
01 Dec 2022	3.65	3.60	-0.05	-1.37	8,430
30 Nov 2022	3.65	3.65	0.00	0.00	0
29 Nov 2022	3.60	3.65	0.05	1.39	1,000
28 Nov 2022	3.60	3.60	0.00	0.00	0
25 Nov 2022	3.60	3.60	0.00	0.00	0
24 Nov 2022	3.60	3.60	0.00	0.00	13,843
23 Nov 2022	3.60	3.60	0.00	0.00	503
22 Nov 2022	3.60	3.60	0.00	0.00	1,900
21 Nov 2022	3.60	3.60	0.00	0.00	0
18 Nov 2022	3.92	3.60	-0.32	-8.16	15,133
17 Nov 2022	3.92	3.92	0.00	0.00	28,000
16 Nov 2022	3.81	3.92	0.11	2.89	100,075
15 Nov 2022	3.60	3.81	0.21	5.83	11,014
14 Nov 2022	3.60	3.60	0.00	0.00	9,100
11 Nov 2022	3.60	3.60	0.00	0.00	9,277
10 Nov 2022	3.55	3.60	0.05	1.41	11,000
09 Nov 2022	3.54	3.55	0.01	0.28	2,500
08 Nov 2022	3.54	3.54	0.00	0.00	0
07 Nov 2022	3.52	3.54	0.02	0.57	3,500
04 Nov 2022	3.50	3.52	0.02	0.57	3,000
03 Nov 2022	3.50	3.50	0.00	0.00	0
02 Nov 2022	3.50	3.50	0.00	0.00	74,834
01 Nov 2022	3.50	3.50	0.00	0.00	50,370
31 Oct 2022	3.50	3.50	0.00	0.00	200
28 Oct 2022	3.50	3.50	0.00	0.00	5,010
27 Oct 2022	3.50	3.50	0.00	0.00	0
26 Oct 2022	3.50	3.50	0.00	0.00	141,465
25 Oct 2022	3.50	3.50	0.00	0.00	2,356
21 Oct 2022	3.50	3.50	0.00	0.00	4,000
20 Oct 2022	3.50	3.50	0.00	0.00	55
19 Oct 2022	3.50	3.50	0.00	0.00	358
18 Oct 2022	3.50	3.50	0.00	0.00	0
17 Oct 2022	3.50	3.50	0.00	0.00	0
14 Oct 2022	3.50	3.50	0.00	0.00	0
13 Oct 2022	3.50	3.50	0.00	0.00	0
12 Oct 2022	3.50	3.50	0.00	0.00	0
11 Oct 2022	3.50	3.50	0.00	0.00	7,915
10 Oct 2022	3.50	3.50	0.00	0.00	0
07 Oct 2022	3.50	3.50	0.00	0.00	0
06 Oct 2022	3.50	3.50	0.00	0.00	31
05 Oct 2022	3.50	3.50	0.00	0.00	0
04 Oct 2022	3.50	3.50	0.00	0.00	0
03 Oct 2022	3.50	3.50	0.00	0.00	0
30 Sep 2022	3.53	3.50	-0.03	-0.85	130,106
29 Sep 2022	3.53	3.53	0.00	0.00	0
28 Sep 2022	3.53	3.53	0.00	0.00	0
27 Sep 2022	3.55	3.53	-0.02	-0.56	61,000
26 Sep 2022	3.55	3.55	0.00	0.00	100
23 Sep 2022	3.55	3.55	0.00	0.00	1,000
22 Sep 2022	3.55	3.55	0.00	0.00	281
21 Sep 2022	3.55	3.55	0.00	0.00	0
20 Sep 2022	3.55	3.55	0.00	0.00	0
19 Sep 2022	3.55	3.55	0.00	0.00	37,190
16 Sep 2022	3.58	3.55	-0.03	-0.84	20,000
15 Sep 2022	3.74	3.58	-0.16	-4.28	44,979
14 Sep 2022	3.55	3.74	0.19	5.35	55
13 Sep 2022	3.55	3.55	0.00	0.00	17,986
12 Sep 2022	3.55	3.55	0.00	0.00	2,161
09 Sep 2022	3.55	3.55	0.00	0.00	0
08 Sep 2022	3.50	3.55	0.05	1.43	15,000
07 Sep 2022	3.51	3.50	-0.01	-0.28	1,124
06 Sep 2022	3.50	3.51	0.01	0.29	5,000
05 Sep 2022	3.50	3.50	0.00	0.00	0
02 Sep 2022	3.50	3.50	0.00	0.00	1,313
01 Sep 2022	3.50	3.50	0.00	0.00	143,549
30 Aug 2022	3.52	3.50	-0.02	-0.57	5,000
29 Aug 2022	3.53	3.52	-0.01	-0.28	5,000
26 Aug 2022	3.52	3.53	0.01	0.28	7,734
25 Aug 2022	3.52	3.52	0.00	0.00	2,544
24 Aug 2022	3.51	3.52	0.01	0.28	237
23 Aug 2022	3.55	3.51	-0.04	-1.13	6,275
22 Aug 2022	3.65	3.55	-0.10	-2.74	1,776
19 Aug 2022	3.65	3.65	0.00	0.00	0
18 Aug 2022	3.52	3.65	0.13	3.69	2,195
17 Aug 2022	3.65	3.52	-0.13	-3.56	1,000
16 Aug 2022	3.60	3.65	0.05	1.39	3,525
15 Aug 2022	3.57	3.60	0.03	0.84	361
12 Aug 2022	3.52	3.57	0.05	1.42	294
11 Aug 2022	3.52	3.52	0.00	0.00	500
10 Aug 2022	3.51	3.52	0.01	0.28	5,465
09 Aug 2022	3.81	3.51	-0.30	-7.87	3,490
08 Aug 2022	3.81	3.81	0.00	0.00	10
05 Aug 2022	3.81	3.81	0.00	0.00	900
04 Aug 2022	3.81	3.81	0.00	0.00	0
03 Aug 2022	3.81	3.81	0.00	0.00	115
02 Aug 2022	3.81	3.81	0.00	0.00	120
29 Jul 2022	3.81	3.81	0.00	0.00	0
28 Jul 2022	3.81	3.81	0.00	0.00	1,500
27 Jul 2022	3.81	3.81	0.00	0.00	257
26 Jul 2022	3.81	3.81	0.00	0.00	0
25 Jul 2022	3.81	3.81	0.00	0.00	0
22 Jul 2022	3.87	3.81	-0.06	-1.55	5,000
21 Jul 2022	3.87	3.87	0.00	0.00	3,000
20 Jul 2022	3.56	3.87	0.31	8.71	20,978
19 Jul 2022	3.56	3.56	0.00	0.00	0
18 Jul 2022	3.57	3.56	-0.01	-0.28	961
15 Jul 2022	3.57	3.57	0.00	0.00	0
14 Jul 2022	3.57	3.57	0.00	0.00	1,442
13 Jul 2022	3.50	3.57	0.07	2.00	2,000
12 Jul 2022	3.50	3.50	0.00	0.00	0
11 Jul 2022	3.50	3.50	0.00	0.00	0
08 Jul 2022	3.50	3.50	0.00	0.00	3,900
07 Jul 2022	3.51	3.50	-0.01	-0.28	305
06 Jul 2022	3.70	3.51	-0.19	-5.14	450
05 Jul 2022	3.71	3.70	-0.01	-0.27	3,000
04 Jul 2022	3.71	3.71	0.00	0.00	0
01 Jul 2022	3.70	3.71	0.01	0.27	5,024
30 Jun 2022	3.70	3.70	0.00	0.00	0
29 Jun 2022	3.60	3.70	0.10	2.78	1,999
28 Jun 2022	3.60	3.60	0.00	0.00	0
27 Jun 2022	3.88	3.60	-0.28	-7.22	40,000
24 Jun 2022	3.88	3.88	0.00	0.00	75
23 Jun 2022	3.80	3.88	0.08	2.11	235
22 Jun 2022	3.88	3.80	-0.08	-2.06	9,765
21 Jun 2022	3.88	3.88	0.00	0.00	0
17 Jun 2022	3.88	3.88	0.00	0.00	0
15 Jun 2022	3.88	3.88	0.00	0.00	0
14 Jun 2022	3.88	3.88	0.00	0.00	0
13 Jun 2022	3.88	3.88	0.00	0.00	15
10 Jun 2022	3.88	3.88	0.00	0.00	0
09 Jun 2022	3.88	3.88	0.00	0.00	0
08 Jun 2022	3.88	3.88	0.00	0.00	0
07 Jun 2022	3.60	3.88	0.28	7.78	8
06 Jun 2022	3.60	3.60	0.00	0.00	0
03 Jun 2022	3.51	3.60	0.09	2.56	3,992
02 Jun 2022	3.55	3.51	-0.04	-1.13	4,902
01 Jun 2022	3.50	3.55	0.05	1.43	100
31 May 2022	3.50	3.50	0.00	0.00	0
27 May 2022	3.50	3.50	0.00	0.00	0
26 May 2022	3.50	3.50	0.00	0.00	0
25 May 2022	3.60	3.50	-0.10	-2.78	10,000
24 May 2022	3.60	3.60	0.00	0.00	0
23 May 2022	3.50	3.60	0.10	2.86	1,368
20 May 2022	3.50	3.50	0.00	0.00	50
19 May 2022	3.60	3.50	-0.10	-2.78	850
18 May 2022	3.60	3.60	0.00	0.00	0
17 May 2022	3.60	3.60	0.00	0.00	3,000
16 May 2022	3.60	3.60	0.00	0.00	8,477
13 May 2022	3.60	3.60	0.00	0.00	0
12 May 2022	3.50	3.60	0.10	2.86	1,902
11 May 2022	3.50	3.50	0.00	0.00	0
10 May 2022	3.50	3.50	0.00	0.00	0
09 May 2022	3.50	3.50	0.00	0.00	0
06 May 2022	3.50	3.50	0.00	0.00	0
05 May 2022	3.61	3.50	-0.11	-3.05	248
04 May 2022	3.88	3.61	-0.27	-6.96	5,054
03 May 2022	3.88	3.88	0.00	0.00	0
29 Apr 2022	3.88	3.88	0.00	0.00	25,000
28 Apr 2022	3.60	3.88	0.28	7.78	75,016
27 Apr 2022	3.60	3.60	0.00	0.00	0
26 Apr 2022	3.59	3.60	0.01	0.28	2,130
25 Apr 2022	3.52	3.59	0.07	1.99	57,855
22 Apr 2022	3.52	3.52	0.00	0.00	203
21 Apr 2022	3.52	3.52	0.00	0.00	125
20 Apr 2022	3.52	3.52	0.00	0.00	0
19 Apr 2022	3.52	3.52	0.00	0.00	0
14 Apr 2022	3.54	3.52	-0.02	-0.56	181
13 Apr 2022	3.54	3.54	0.00	0.00	0
12 Apr 2022	3.54	3.54	0.00	0.00	0
11 Apr 2022	3.52	3.54	0.02	0.57	36,000
08 Apr 2022	3.52	3.52	0.00	0.00	0
07 Apr 2022	3.60	3.52	-0.08	-2.22	600
06 Apr 2022	3.60	3.60	0.00	0.00	0
05 Apr 2022	3.60	3.60	0.00	0.00	62,500
04 Apr 2022	3.60	3.60	0.00	0.00	2,500
01 Apr 2022	3.51	3.60	0.09	2.56	746
31 Mar 2022	3.51	3.51	0.00	0.00	0
29 Mar 2022	3.51	3.51	0.00	0.00	0
28 Mar 2022	3.50	3.51	0.01	0.29	18,250
25 Mar 2022	3.50	3.50	0.00	0.00	0
24 Mar 2022	3.50	3.50	0.00	0.00	4,500
23 Mar 2022	3.51	3.50	-0.01	-0.28	10,486
22 Mar 2022	3.50	3.51	0.01	0.29	10,418
21 Mar 2022	3.70	3.50	-0.20	-5.41	5,000
18 Mar 2022	3.70	3.70	0.00	0.00	0
17 Mar 2022	3.75	3.70	-0.05	-1.33	3,000
16 Mar 2022	3.75	3.75	0.00	0.00	10
15 Mar 2022	3.75	3.75	0.00	0.00	0
14 Mar 2022	3.75	3.75	0.00	0.00	0
11 Mar 2022	3.75	3.75	0.00	0.00	0
10 Mar 2022	3.75	3.75	0.00	0.00	0
09 Mar 2022	3.75	3.75	0.00	0.00	0
08 Mar 2022	3.75	3.75	0.00	0.00	3,100
07 Mar 2022	3.70	3.75	0.05	1.35	6,628
04 Mar 2022	3.70	3.70	0.00	0.00	0
03 Mar 2022	3.70	3.70	0.00	0.00	66,800
02 Mar 2022	3.70	3.70	0.00	0.00	0
01 Mar 2022	3.75	3.70	-0.05	-1.33	23,588
28 Feb 2022	3.70	3.75	0.05	1.35	5
25 Feb 2022	3.70	3.70	0.00	0.00	0
24 Feb 2022	3.80	3.70	-0.10	-2.63	43,150
23 Feb 2022	3.80	3.80	0.00	0.00	0
22 Feb 2022	3.80	3.80	0.00	0.00	0
21 Feb 2022	3.80	3.80	0.00	0.00	5,174
18 Feb 2022	3.80	3.80	0.00	0.00	1,000
17 Feb 2022	3.80	3.80	0.00	0.00	0
16 Feb 2022	3.80	3.80	0.00	0.00	0
15 Feb 2022	3.80	3.80	0.00	0.00	0
14 Feb 2022	3.80	3.80	0.00	0.00	0
11 Feb 2022	3.80	3.80	0.00	0.00	12,897
10 Feb 2022	3.80	3.80	0.00	0.00	0
09 Feb 2022	3.90	3.80	-0.10	-2.56	7,500
08 Feb 2022	3.77	3.90	0.13	3.45	450
07 Feb 2022	3.75	3.77	0.02	0.53	38,019
04 Feb 2022	3.75	3.75	0.00	0.00	235
03 Feb 2022	3.75	3.75	0.00	0.00	0
02 Feb 2022	3.74	3.75	0.01	0.27	26,425
01 Feb 2022	3.76	3.74	-0.02	-0.53	7,000
31 Jan 2022	3.76	3.76	0.00	0.00	0
28 Jan 2022	3.76	3.76	0.00	0.00	7,426
27 Jan 2022	3.80	3.76	-0.04	-1.05	9,314
26 Jan 2022	3.80	3.80	0.00	0.00	0
25 Jan 2022	3.76	3.80	0.04	1.06	316
24 Jan 2022	3.76	3.76	0.00	0.00	0
21 Jan 2022	3.76	3.76	0.00	0.00	2,000
20 Jan 2022	3.76	3.76	0.00	0.00	0
19 Jan 2022	3.76	3.76	0.00	0.00	0
18 Jan 2022	3.76	3.76	0.00	0.00	45,312
17 Jan 2022	3.76	3.76	0.00	0.00	0
14 Jan 2022	3.76	3.76	0.00	0.00	0
13 Jan 2022	3.76	3.76	0.00	0.00	0
12 Jan 2022	3.76	3.76	0.00	0.00	0
11 Jan 2022	3.76	3.76	0.00	0.00	0
10 Jan 2022	3.74	3.76	0.02	0.53	325
07 Jan 2022	3.74	3.74	0.00	0.00	0
06 Jan 2022	3.64	3.74	0.10	2.75	999
05 Jan 2022	3.64	3.64	0.00	0.00	0
04 Jan 2022	3.74	3.64	-0.10	-2.67	14,963
03 Jan 2022	3.58	3.74	0.16	4.47	1,985
31 Dec 2021	3.56	3.58	0.02	0.56	450
30 Dec 2021	3.76	3.56	-0.20	-5.32	42,500
29 Dec 2021	3.76	3.76	0.00	0.00	0
28 Dec 2021	3.76	3.76	0.00	0.00	0
24 Dec 2021	3.56	3.76	0.20	5.62	15
23 Dec 2021	3.56	3.56	0.00	0.00	0
22 Dec 2021	3.58	3.56	-0.02	-0.56	4,323
21 Dec 2021	3.80	3.58	-0.22	-5.79	43,324
20 Dec 2021	3.70	3.80	0.10	2.70	5,700
17 Dec 2021	3.50	3.70	0.20	5.71	240
16 Dec 2021	3.51	3.50	-0.01	-0.28	16,422
15 Dec 2021	3.48	3.51	0.03	0.86	19,500
14 Dec 2021	3.80	3.48	-0.32	-8.42	21,971
13 Dec 2021	3.84	3.80	-0.04	-1.04	50,000
10 Dec 2021	3.84	3.84	0.00	0.00	617
09 Dec 2021	3.85	3.84	-0.01	-0.26	1,423
08 Dec 2021	3.85	3.85	0.00	0.00	6,481
07 Dec 2021	3.93	3.85	-0.08	-2.04	1,612
06 Dec 2021	3.85	3.93	0.08	2.08	3,500
03 Dec 2021	3.87	3.85	-0.02	-0.52	2,400
02 Dec 2021	3.85	3.87	0.02	0.52	350
01 Dec 2021	3.85	3.85	0.00	0.00	10,915
30 Nov 2021	3.85	3.85	0.00	0.00	2,204
29 Nov 2021	3.87	3.85	-0.02	-0.52	27,178
26 Nov 2021	3.87	3.87	0.00	0.00	0
25 Nov 2021	3.87	3.87	0.00	0.00	0
24 Nov 2021	3.87	3.87	0.00	0.00	47
23 Nov 2021	3.87	3.87	0.00	0.00	0
22 Nov 2021	3.87	3.87	0.00	0.00	0
19 Nov 2021	3.87	3.87	0.00	0.00	0
18 Nov 2021	3.87	3.87	0.00	0.00	0
17 Nov 2021	3.85	3.87	0.02	0.52	3,799
16 Nov 2021	3.85	3.85	0.00	0.00	100
15 Nov 2021	3.85	3.85	0.00	0.00	0
12 Nov 2021	3.52	3.85	0.33	9.38	465
11 Nov 2021	3.81	3.52	-0.29	-7.61	11,929
10 Nov 2021	3.81	3.81	0.00	0.00	0
09 Nov 2021	3.81	3.81	0.00	0.00	0
08 Nov 2021	3.85	3.81	-0.04	-1.04	3,920
05 Nov 2021	3.89	3.85	-0.04	-1.03	4,975
03 Nov 2021	3.90	3.89	-0.01	-0.26	15
02 Nov 2021	3.93	3.90	-0.03	-0.76	2,040
01 Nov 2021	3.93	3.93	0.00	0.00	0
29 Oct 2021	3.93	3.93	0.00	0.00	0
28 Oct 2021	4.06	3.93	-0.13	-3.20	78,942
27 Oct 2021	4.06	4.06	0.00	0.00	0
26 Oct 2021	4.11	4.06	-0.05	-1.22	900
25 Oct 2021	4.11	4.11	0.00	0.00	0
22 Oct 2021	4.20	4.11	-0.09	-2.14	2,600
21 Oct 2021	4.45	4.20	-0.25	-5.62	6,148
20 Oct 2021	4.51	4.45	-0.06	-1.33	22,012
19 Oct 2021	4.06	4.51	0.45	11.08	3,500
18 Oct 2021	4.10	4.06	-0.04	-0.98	11,835
15 Oct 2021	4.05	4.10	0.05	1.23	810
14 Oct 2021	4.00	4.05	0.05	1.25	25,949
13 Oct 2021	4.00	4.00	0.00	0.00	0
12 Oct 2021	4.05	4.00	-0.05	-1.23	5,000
11 Oct 2021	4.05	4.05	0.00	0.00	4,447
08 Oct 2021	4.00	4.05	0.05	1.25	49
07 Oct 2021	4.00	4.00	0.00	0.00	15,383
06 Oct 2021	4.00	4.00	0.00	0.00	25,047
05 Oct 2021	3.99	4.00	0.01	0.25	31,000
04 Oct 2021	4.00	3.99	-0.01	-0.25	1,350
01 Oct 2021	3.99	4.00	0.01	0.25	10,550
30 Sep 2021	3.99	3.99	0.00	0.00	0
29 Sep 2021	3.99	3.99	0.00	0.00	0
28 Sep 2021	4.00	3.99	-0.01	-0.25	12,670
27 Sep 2021	4.00	4.00	0.00	0.00	0
23 Sep 2021	4.00	4.00	0.00	0.00	0
22 Sep 2021	4.00	4.00	0.00	0.00	550
21 Sep 2021	3.90	4.00	0.10	2.56	101,620
20 Sep 2021	3.91	3.90	-0.01	-0.26	2,000
17 Sep 2021	3.96	3.91	-0.05	-1.26	198,591
16 Sep 2021	3.90	3.96	0.06	1.54	10,800
15 Sep 2021	3.90	3.90	0.00	0.00	0
14 Sep 2021	3.91	3.90	-0.01	-0.26	101,803
13 Sep 2021	3.91	3.91	0.00	0.00	2,700
10 Sep 2021	3.91	3.91	0.00	0.00	1,847
09 Sep 2021	3.96	3.91	-0.05	-1.26	650
08 Sep 2021	3.91	3.96	0.05	1.28	5,449
07 Sep 2021	4.00	3.91	-0.09	-2.25	49,517
06 Sep 2021	3.95	4.00	0.05	1.27	1,000
03 Sep 2021	3.99	3.95	-0.04	-1.00	3,135
02 Sep 2021	3.90	3.99	0.09	2.31	11,543
01 Sep 2021	3.90	3.90	0.00	0.00	0
30 Aug 2021	3.90	3.90	0.00	0.00	5,666
27 Aug 2021	3.90	3.90	0.00	0.00	270
26 Aug 2021	3.90	3.90	0.00	0.00	109
25 Aug 2021	3.96	3.90	-0.06	-1.52	2,531
24 Aug 2021	3.96	3.96	0.00	0.00	0
23 Aug 2021	3.96	3.96	0.00	0.00	0
20 Aug 2021	3.51	3.96	0.45	12.82	2,500
19 Aug 2021	3.51	3.51	0.00	0.00	50
18 Aug 2021	3.51	3.51	0.00	0.00	0
17 Aug 2021	3.51	3.51	0.00	0.00	0
16 Aug 2021	3.80	3.51	-0.29	-7.63	20,197
13 Aug 2021	3.88	3.80	-0.08	-2.06	165
12 Aug 2021	3.90	3.88	-0.02	-0.51	5,325
11 Aug 2021	3.90	3.90	0.00	0.00	900
10 Aug 2021	3.96	3.90	-0.06	-1.52	9,250
09 Aug 2021	3.90	3.96	0.06	1.54	65
06 Aug 2021	3.96	3.90	-0.06	-1.52	1,100
05 Aug 2021	3.96	3.96	0.00	0.00	0
04 Aug 2021	3.96	3.96	0.00	0.00	1,003
03 Aug 2021	3.56	3.96	0.40	11.24	1,010
30 Jul 2021	3.56	3.56	0.00	0.00	0
29 Jul 2021	3.56	3.56	0.00	0.00	0
28 Jul 2021	3.56	3.56	0.00	0.00	0
27 Jul 2021	3.75	3.56	-0.19	-5.07	2,640
26 Jul 2021	3.51	3.75	0.24	6.84	500
23 Jul 2021	3.50	3.51	0.01	0.29	25,913
22 Jul 2021	3.40	3.50	0.10	2.94	2,000
21 Jul 2021	3.30	3.40	0.10	3.03	6,206
20 Jul 2021	3.30	3.30	0.00	0.00	0
19 Jul 2021	3.30	3.30	0.00	0.00	0
16 Jul 2021	3.30	3.30	0.00	0.00	81,410
15 Jul 2021	3.30	3.30	0.00	0.00	0
14 Jul 2021	3.30	3.30	0.00	0.00	0
13 Jul 2021	3.30	3.30	0.00	0.00	0
12 Jul 2021	3.30	3.30	0.00	0.00	50
09 Jul 2021	3.29	3.30	0.01	0.30	175
08 Jul 2021	3.30	3.29	-0.01	-0.30	1,023
07 Jul 2021	3.27	3.30	0.03	0.92	1,000
06 Jul 2021	3.30	3.27	-0.03	-0.91	3,500
05 Jul 2021	3.30	3.30	0.00	0.00	60
02 Jul 2021	3.30	3.30	0.00	0.00	11
01 Jul 2021	3.27	3.30	0.03	0.92	18
30 Jun 2021	3.27	3.27	0.00	0.00	3,910
29 Jun 2021	3.27	3.27	0.00	0.00	0
28 Jun 2021	3.30	3.27	-0.03	-0.91	1,000
25 Jun 2021	3.30	3.30	0.00	0.00	0
24 Jun 2021	3.30	3.30	0.00	0.00	0
23 Jun 2021	3.30	3.30	0.00	0.00	0
22 Jun 2021	3.30	3.30	0.00	0.00	0
21 Jun 2021	3.30	3.30	0.00	0.00	0
18 Jun 2021	3.25	3.30	0.05	1.54	5
17 Jun 2021	3.25	3.25	0.00	0.00	0
16 Jun 2021	3.25	3.25	0.00	0.00	0
15 Jun 2021	3.25	3.25	0.00	0.00	0
14 Jun 2021	3.30	3.25	-0.05	-1.52	7,000
11 Jun 2021	3.25	3.30	0.05	1.54	33,310
10 Jun 2021	3.25	3.25	0.00	0.00	0
09 Jun 2021	3.22	3.25	0.03	0.93	5,149
08 Jun 2021	3.30	3.22	-0.08	-2.42	1,190
07 Jun 2021	3.30	3.30	0.00	0.00	0
04 Jun 2021	3.30	3.30	0.00	0.00	0
02 Jun 2021	3.30	3.30	0.00	0.00	0
01 Jun 2021	3.30	3.30	0.00	0.00	39
28 May 2021	3.25	3.30	0.05	1.54	10
27 May 2021	3.25	3.25	0.00	0.00	0
26 May 2021	3.25	3.25	0.00	0.00	0
25 May 2021	3.25	3.25	0.00	0.00	0
24 May 2021	3.25	3.25	0.00	0.00	0
21 May 2021	3.25	3.25	0.00	0.00	0
20 May 2021	3.29	3.25	-0.04	-1.22	164,975
19 May 2021	3.25	3.29	0.04	1.23	25
18 May 2021	3.29	3.25	-0.04	-1.22	149
17 May 2021	3.29	3.29	0.00	0.00	0
14 May 2021	3.29	3.29	0.00	0.00	0
12 May 2021	3.29	3.29	0.00	0.00	0
11 May 2021	3.30	3.29	-0.01	-0.30	130
10 May 2021	3.29	3.30	0.01	0.30	100
07 May 2021	3.29	3.29	0.00	0.00	0
06 May 2021	3.29	3.29	0.00	0.00	0
05 May 2021	3.29	3.29	0.00	0.00	0
04 May 2021	3.29	3.29	0.00	0.00	0
03 May 2021	3.29	3.29	0.00	0.00	0
30 Apr 2021	3.00	3.29	0.29	9.67	19,255
29 Apr 2021	2.90	3.00	0.10	3.45	213,335
28 Apr 2021	2.90	2.90	0.00	0.00	0
27 Apr 2021	2.90	2.90	0.00	0.00	0
26 Apr 2021	2.90	2.90	0.00	0.00	0
23 Apr 2021	2.99	2.90	-0.09	-3.01	1,000
22 Apr 2021	2.99	2.99	0.00	0.00	0
21 Apr 2021	2.99	2.99	0.00	0.00	0
20 Apr 2021	2.99	2.99	0.00	0.00	0
19 Apr 2021	3.00	2.99	-0.01	-0.33	150,000
16 Apr 2021	3.00	3.00	0.00	0.00	0
15 Apr 2021	3.00	3.00	0.00	0.00	0
14 Apr 2021	3.00	3.00	0.00	0.00	0
13 Apr 2021	3.00	3.00	0.00	0.00	0
12 Apr 2021	3.00	3.00	0.00	0.00	1,313
09 Apr 2021	3.00	3.00	0.00	0.00	0
08 Apr 2021	3.00	3.00	0.00	0.00	10
07 Apr 2021	3.00	3.00	0.00	0.00	1,068
06 Apr 2021	3.00	3.00	0.00	0.00	0
01 Apr 2021	3.00	3.00	0.00	0.00	0
31 Mar 2021	3.00	3.00	0.00	0.00	0
29 Mar 2021	3.00	3.00	0.00	0.00	0
26 Mar 2021	3.00	3.00	0.00	0.00	2,500
25 Mar 2021	3.23	3.00	-0.23	-7.12	1,432
24 Mar 2021	3.24	3.23	-0.01	-0.31	1,068
23 Mar 2021	3.00	3.24	0.24	8.00	476
22 Mar 2021	3.00	3.00	0.00	0.00	0
19 Mar 2021	3.00	3.00	0.00	0.00	0
18 Mar 2021	3.00	3.00	0.00	0.00	0
17 Mar 2021	3.25	3.00	-0.25	-7.69	1,000
16 Mar 2021	3.25	3.25	0.00	0.00	0
15 Mar 2021	3.25	3.25	0.00	0.00	0
12 Mar 2021	3.25	3.25	0.00	0.00	0
11 Mar 2021	2.99	3.25	0.26	8.70	615
10 Mar 2021	3.00	2.99	-0.01	-0.33	150
09 Mar 2021	3.40	3.00	-0.40	-11.76	23,473
08 Mar 2021	3.40	3.40	0.00	0.00	524
05 Mar 2021	3.40	3.40	0.00	0.00	0
04 Mar 2021	3.40	3.40	0.00	0.00	1,000
03 Mar 2021	3.40	3.40	0.00	0.00	0
02 Mar 2021	3.50	3.40	-0.10	-2.86	500
01 Mar 2021	3.50	3.50	0.00	0.00	50
26 Feb 2021	3.50	3.50	0.00	0.00	24,442
25 Feb 2021	3.50	3.50	0.00	0.00	0
24 Feb 2021	3.50	3.50	0.00	0.00	0
23 Feb 2021	3.75	3.50	-0.25	-6.67	23,846
22 Feb 2021	3.75	3.75	0.00	0.00	0
19 Feb 2021	3.41	3.75	0.34	9.97	1
18 Feb 2021	3.41	3.41	0.00	0.00	16,080
17 Feb 2021	3.75	3.41	-0.34	-9.07	170,000
16 Feb 2021	3.75	3.75	0.00	0.00	3,920
15 Feb 2021	3.75	3.75	0.00	0.00	0
12 Feb 2021	3.75	3.75	0.00	0.00	4,086
11 Feb 2021	3.75	3.75	0.00	0.00	16,953
10 Feb 2021	3.75	3.75	0.00	0.00	0
09 Feb 2021	3.75	3.75	0.00	0.00	0
08 Feb 2021	3.75	3.75	0.00	0.00	0
05 Feb 2021	3.75	3.75	0.00	0.00	3,804
04 Feb 2021	3.75	3.75	0.00	0.00	537
03 Feb 2021	3.75	3.75	0.00	0.00	5,030
02 Feb 2021	3.75	3.75	0.00	0.00	52,747
01 Feb 2021	3.75	3.75	0.00	0.00	40,053
29 Jan 2021	3.75	3.75	0.00	0.00	0
28 Jan 2021	3.75	3.75	0.00	0.00	0
27 Jan 2021	3.75	3.75	0.00	0.00	50
26 Jan 2021	3.75	3.75	0.00	0.00	7,025
25 Jan 2021	3.75	3.75	0.00	0.00	0
22 Jan 2021	3.41	3.75	0.34	9.97	68,000
21 Jan 2021	3.41	3.41	0.00	0.00	0
20 Jan 2021	3.40	3.41	0.01	0.29	50,000
19 Jan 2021	3.40	3.40	0.00	0.00	0
18 Jan 2021	3.40	3.40	0.00	0.00	0
15 Jan 2021	3.35	3.40	0.05	1.49	770
14 Jan 2021	3.35	3.35	0.00	0.00	0
13 Jan 2021	3.23	3.35	0.12	3.72	10,000
12 Jan 2021	3.00	3.23	0.23	7.67	4,700
11 Jan 2021	3.00	3.00	0.00	0.00	11,817
08 Jan 2021	2.98	3.00	0.02	0.67	20,000
07 Jan 2021	2.95	2.98	0.03	1.02	36,627
06 Jan 2021	2.79	2.95	0.16	5.73	32,617
05 Jan 2021	2.79	2.79	0.00	0.00	0
04 Jan 2021	2.50	2.79	0.29	11.60	63,700
31 Dec 2020	2.50	2.50	0.00	0.00	0
30 Dec 2020	2.50	2.50	0.00	0.00	2,000
29 Dec 2020	2.45	2.50	0.05	2.04	1,100
28 Dec 2020	2.45	2.45	0.00	0.00	0
24 Dec 2020	2.45	2.45	0.00	0.00	14,352
23 Dec 2020	2.60	2.45	-0.15	-5.77	1,000
22 Dec 2020	2.45	2.60	0.15	6.12	3,815
21 Dec 2020	2.35	2.45	0.10	4.26	4,000
18 Dec 2020	2.35	2.35	0.00	0.00	1,000
17 Dec 2020	2.35	2.35	0.00	0.00	0
16 Dec 2020	2.35	2.35	0.00	0.00	0
15 Dec 2020	2.32	2.35	0.03	1.29	3,000
14 Dec 2020	2.30	2.32	0.02	0.87	1,000
11 Dec 2020	2.30	2.30	0.00	0.00	0
10 Dec 2020	2.29	2.30	0.01	0.44	688
09 Dec 2020	2.11	2.29	0.18	8.53	13,000
08 Dec 2020	2.11	2.11	0.00	0.00	0
07 Dec 2020	2.11	2.11	0.00	0.00	0
04 Dec 2020	2.11	2.11	0.00	0.00	0
03 Dec 2020	2.11	2.11	0.00	0.00	0
02 Dec 2020	2.11	2.11	0.00	0.00	85
01 Dec 2020	2.10	2.11	0.01	0.48	450
30 Nov 2020	2.10	2.10	0.00	0.00	0
27 Nov 2020	2.10	2.10	0.00	0.00	0
26 Nov 2020	2.10	2.10	0.00	0.00	0
25 Nov 2020	2.10	2.10	0.00	0.00	0
24 Nov 2020	2.10	2.10	0.00	0.00	17,000
23 Nov 2020	2.10	2.10	0.00	0.00	0
20 Nov 2020	2.10	2.10	0.00	0.00	0
19 Nov 2020	2.10	2.10	0.00	0.00	800
18 Nov 2020	2.10	2.10	0.00	0.00	0
17 Nov 2020	2.10	2.10	0.00	0.00	0
16 Nov 2020	2.20	2.10	-0.10	-4.55	2,862
13 Nov 2020	2.06	2.20	0.14	6.80	10,000
12 Nov 2020	2.06	2.06	0.00	0.00	4,063
11 Nov 2020	2.05	2.06	0.01	0.49	2,750
10 Nov 2020	2.05	2.05	0.00	0.00	0
09 Nov 2020	2.05	2.05	0.00	0.00	0
06 Nov 2020	2.05	2.05	0.00	0.00	0
05 Nov 2020	2.05	2.05	0.00	0.00	10,000
04 Nov 2020	2.10	2.05	-0.05	-2.38	550
03 Nov 2020	2.10	2.10	0.00	0.00	0
02 Nov 2020	2.10	2.10	0.00	0.00	0
30 Oct 2020	2.10	2.10	0.00	0.00	0
29 Oct 2020	2.10	2.10	0.00	0.00	0
28 Oct 2020	2.08	2.10	0.02	0.96	280
27 Oct 2020	2.05	2.08	0.03	1.46	7,386
26 Oct 2020	2.00	2.05	0.05	2.50	15,975
23 Oct 2020	2.00	2.00	0.00	0.00	0
22 Oct 2020	2.00	2.00	0.00	0.00	0
21 Oct 2020	2.00	2.00	0.00	0.00	0
20 Oct 2020	2.00	2.00	0.00	0.00	0
19 Oct 2020	2.05	2.00	-0.05	-2.44	25
16 Oct 2020	2.05	2.05	0.00	0.00	0
15 Oct 2020	2.05	2.05	0.00	0.00	0
14 Oct 2020	2.05	2.05	0.00	0.00	0
13 Oct 2020	2.05	2.05	0.00	0.00	0
12 Oct 2020	2.05	2.05	0.00	0.00	0
09 Oct 2020	1.99	2.05	0.06	3.02	4,564
08 Oct 2020	1.99	1.99	0.00	0.00	0
07 Oct 2020	1.99	1.99	0.00	0.00	0
06 Oct 2020	2.00	1.99	-0.01	-0.50	30,436
05 Oct 2020	2.00	2.00	0.00	0.00	0
02 Oct 2020	2.00	2.00	0.00	0.00	0
01 Oct 2020	2.00	2.00	0.00	0.00	0
30 Sep 2020	2.05	2.00	-0.05	-2.44	50
29 Sep 2020	2.05	2.05	0.00	0.00	0
28 Sep 2020	2.05	2.05	0.00	0.00	0
25 Sep 2020	2.05	2.05	0.00	0.00	503
23 Sep 2020	2.05	2.05	0.00	0.00	0
22 Sep 2020	2.05	2.05	0.00	0.00	0
21 Sep 2020	2.05	2.05	0.00	0.00	0
18 Sep 2020	2.05	2.05	0.00	0.00	0
17 Sep 2020	2.05	2.05	0.00	0.00	8,200
16 Sep 2020	2.01	2.05	0.04	1.99	797
15 Sep 2020	2.01	2.01	0.00	0.00	0
14 Sep 2020	2.01	2.01	0.00	0.00	0
11 Sep 2020	2.00	2.01	0.01	0.50	500
10 Sep 2020	2.01	2.00	-0.01	-0.50	3,400
09 Sep 2020	2.01	2.01	0.00	0.00	0
08 Sep 2020	2.01	2.01	0.00	0.00	0
07 Sep 2020	2.01	2.01	0.00	0.00	0
04 Sep 2020	2.01	2.01	0.00	0.00	0
03 Sep 2020	2.01	2.01	0.00	0.00	0
02 Sep 2020	2.01	2.01	0.00	0.00	0
01 Sep 2020	2.01	2.01	0.00	0.00	0
28 Aug 2020	2.01	2.01	0.00	0.00	0
27 Aug 2020	2.01	2.01	0.00	0.00	0
26 Aug 2020	2.01	2.01	0.00	0.00	0
25 Aug 2020	2.10	2.01	-0.09	-4.29	5,000
24 Aug 2020	2.10	2.10	0.00	0.00	0
21 Aug 2020	2.10	2.10	0.00	0.00	0
20 Aug 2020	2.10	2.10	0.00	0.00	0
19 Aug 2020	2.10	2.10	0.00	0.00	0
18 Aug 2020	2.10	2.10	0.00	0.00	0
17 Aug 2020	2.10	2.10	0.00	0.00	0
14 Aug 2020	2.10	2.10	0.00	0.00	0
13 Aug 2020	2.10	2.10	0.00	0.00	0
12 Aug 2020	2.10	2.10	0.00	0.00	0
11 Aug 2020	2.10	2.10	0.00	0.00	0
10 Aug 2020	2.10	2.10	0.00	0.00	0
07 Aug 2020	2.00	2.10	0.10	5.00	50,000
06 Aug 2020	2.00	2.00	0.00	0.00	0
05 Aug 2020	2.00	2.00	0.00	0.00	0
04 Aug 2020	2.00	2.00	0.00	0.00	0
03 Aug 2020	2.10	2.00	-0.10	-4.76	500
31 Jul 2020	2.10	2.10	0.00	0.00	9,720
30 Jul 2020	2.10	2.10	0.00	0.00	0
29 Jul 2020	2.10	2.10	0.00	0.00	2,500
28 Jul 2020	2.10	2.10	0.00	0.00	0
27 Jul 2020	2.10	2.10	0.00	0.00	0
24 Jul 2020	2.10	2.10	0.00	0.00	6,710
23 Jul 2020	2.10	2.10	0.00	0.00	3,788
22 Jul 2020	2.13	2.10	-0.03	-1.41	27,000
21 Jul 2020	2.10	2.13	0.03	1.43	9,258
20 Jul 2020	2.10	2.10	0.00	0.00	0
17 Jul 2020	2.10	2.10	0.00	0.00	0
16 Jul 2020	2.35	2.10	-0.25	-10.64	9,000
15 Jul 2020	2.35	2.35	0.00	0.00	0
14 Jul 2020	2.35	2.35	0.00	0.00	0
13 Jul 2020	2.10	2.35	0.25	11.90	25,000
10 Jul 2020	2.10	2.10	0.00	0.00	0
09 Jul 2020	2.10	2.10	0.00	0.00	4
08 Jul 2020	2.10	2.10	0.00	0.00	0
07 Jul 2020	2.10	2.10	0.00	0.00	0
06 Jul 2020	2.10	2.10	0.00	0.00	418
03 Jul 2020	2.10	2.10	0.00	0.00	0
02 Jul 2020	2.10	2.10	0.00	0.00	0
01 Jul 2020	2.10	2.10	0.00	0.00	582
30 Jun 2020	2.10	2.10	0.00	0.00	0
29 Jun 2020	2.20	2.10	-0.10	-4.55	21,361
26 Jun 2020	2.20	2.20	0.00	0.00	0
25 Jun 2020	2.10	2.20	0.10	4.76	15,123
24 Jun 2020	2.10	2.10	0.00	0.00	0
23 Jun 2020	2.00	2.10	0.10	5.00	27,850
22 Jun 2020	2.00	2.00	0.00	0.00	0
18 Jun 2020	2.00	2.00	0.00	0.00	0
17 Jun 2020	2.00	2.00	0.00	0.00	0
16 Jun 2020	2.00	2.00	0.00	0.00	0
15 Jun 2020	1.98	2.00	0.02	1.01	62,757
12 Jun 2020	1.93	1.98	0.05	2.59	35,077
10 Jun 2020	1.93	1.93	0.00	0.00	0
09 Jun 2020	1.95	1.93	-0.02	-1.03	10,625
08 Jun 2020	1.95	1.95	0.00	0.00	1,025
05 Jun 2020	1.85	1.95	0.10	5.41	800
04 Jun 2020	1.80	1.85	0.05	2.78	50,000
03 Jun 2020	1.80	1.80	0.00	0.00	0
02 Jun 2020	1.80	1.80	0.00	0.00	0
01 Jun 2020	1.95	1.80	-0.15	-7.69	2,574
29 May 2020	1.95	1.95	0.00	0.00	0
28 May 2020	1.93	1.95	0.02	1.04	22,426
27 May 2020	1.95	1.93	-0.02	-1.03	28,596
26 May 2020	1.90	1.95	0.05	2.63	5,000
22 May 2020	1.90	1.90	0.00	0.00	18,050
21 May 2020	1.90	1.90	0.00	0.00	100,000
20 May 2020	1.90	1.90	0.00	0.00	65,000
19 May 2020	1.90	1.90	0.00	0.00	0
18 May 2020	1.90	1.90	0.00	0.00	50,000
15 May 2020	1.90	1.90	0.00	0.00	100,000
14 May 2020	1.74	1.90	0.16	9.20	15,462
13 May 2020	1.74	1.74	0.00	0.00	0
12 May 2020	1.74	1.74	0.00	0.00	0
11 May 2020	1.90	1.74	-0.16	-8.42	16,538
08 May 2020	1.90	1.90	0.00	0.00	0
07 May 2020	1.90	1.90	0.00	0.00	0
06 May 2020	1.90	1.90	0.00	0.00	129,777
05 May 2020	1.90	1.90	0.00	0.00	14,355
04 May 2020	1.90	1.90	0.00	0.00	0
01 May 2020	1.90	1.90	0.00	0.00	0
30 Apr 2020	1.90	1.90	0.00	0.00	645
29 Apr 2020	1.90	1.90	0.00	0.00	0
28 Apr 2020	1.90	1.90	0.00	0.00	35
27 Apr 2020	1.90	1.90	0.00	0.00	0
24 Apr 2020	1.90	1.90	0.00	0.00	0
23 Apr 2020	1.90	1.90	0.00	0.00	0
22 Apr 2020	1.90	1.90	0.00	0.00	0
21 Apr 2020	1.90	1.90	0.00	0.00	0
20 Apr 2020	1.90	1.90	0.00	0.00	0
17 Apr 2020	1.90	1.90	0.00	0.00	0
16 Apr 2020	1.90	1.90	0.00	0.00	0
15 Apr 2020	1.80	1.90	0.10	5.56	3,000
14 Apr 2020	1.80	1.80	0.00	0.00	0
09 Apr 2020	1.80	1.80	0.00	0.00	0
08 Apr 2020	1.80	1.80	0.00	0.00	106,297
07 Apr 2020	1.80	1.80	0.00	0.00	55,474
06 Apr 2020	1.75	1.80	0.05	2.86	177
03 Apr 2020	1.75	1.75	0.00	0.00	16,529
02 Apr 2020	1.75	1.75	0.00	0.00	0
01 Apr 2020	1.75	1.75	0.00	0.00	0
31 Mar 2020	1.75	1.75	0.00	0.00	0
27 Mar 2020	1.75	1.75	0.00	0.00	2,000
26 Mar 2020	1.75	1.75	0.00	0.00	0
25 Mar 2020	1.75	1.75	0.00	0.00	1,000
24 Mar 2020	1.95	1.75	-0.20	-10.26	2,464
23 Mar 2020	1.95	1.95	0.00	0.00	0
20 Mar 2020	1.94	1.95	0.01	0.52	4,000
19 Mar 2020	1.94	1.94	0.00	0.00	0
18 Mar 2020	1.75	1.94	0.19	10.86	21,317
17 Mar 2020	1.75	1.75	0.00	0.00	0
16 Mar 2020	1.75	1.75	0.00	0.00	0
13 Mar 2020	1.75	1.75	0.00	0.00	0
12 Mar 2020	1.75	1.75	0.00	0.00	30,368
11 Mar 2020	1.81	1.75	-0.06	-3.31	4,382
10 Mar 2020	1.81	1.81	0.00	0.00	0
09 Mar 2020	1.81	1.81	0.00	0.00	0
06 Mar 2020	1.81	1.81	0.00	0.00	0
05 Mar 2020	1.85	1.81	-0.04	-2.16	36,438
04 Mar 2020	1.85	1.85	0.00	0.00	0
03 Mar 2020	1.85	1.85	0.00	0.00	0
02 Mar 2020	1.85	1.85	0.00	0.00	0
28 Feb 2020	1.85	1.85	0.00	0.00	0
27 Feb 2020	1.85	1.85	0.00	0.00	1,300
26 Feb 2020	1.85	1.85	0.00	0.00	200
21 Feb 2020	1.85	1.85	0.00	0.00	0
20 Feb 2020	1.85	1.85	0.00	0.00	68
19 Feb 2020	1.85	1.85	0.00	0.00	0
18 Feb 2020	1.85	1.85	0.00	0.00	0
17 Feb 2020	1.92	1.85	-0.07	-3.65	1
14 Feb 2020	1.92	1.92	0.00	0.00	0
13 Feb 2020	1.92	1.92	0.00	0.00	0
12 Feb 2020	1.92	1.92	0.00	0.00	0
11 Feb 2020	1.92	1.92	0.00	0.00	3,615
10 Feb 2020	1.87	1.92	0.05	2.67	1,000
07 Feb 2020	1.89	1.87	-0.02	-1.06	3,227
06 Feb 2020	1.89	1.89	0.00	0.00	0
05 Feb 2020	1.89	1.89	0.00	0.00	0
04 Feb 2020	2.00	1.89	-0.11	-5.50	2,900
03 Feb 2020	1.95	2.00	0.05	2.56	25,025
31 Jan 2020	1.95	1.95	0.00	0.00	0
30 Jan 2020	1.95	1.95	0.00	0.00	0
29 Jan 2020	1.95	1.95	0.00	0.00	0
28 Jan 2020	1.95	1.95	0.00	0.00	0
27 Jan 2020	1.98	1.95	-0.03	-1.52	32,656
24 Jan 2020	1.98	1.98	0.00	0.00	500
23 Jan 2020	1.98	1.98	0.00	0.00	0
22 Jan 2020	1.98	1.98	0.00	0.00	0
21 Jan 2020	1.98	1.98	0.00	0.00	2,450
20 Jan 2020	1.98	1.98	0.00	0.00	2,464
17 Jan 2020	1.98	1.98	0.00	0.00	0
16 Jan 2020	1.98	1.98	0.00	0.00	0
15 Jan 2020	2.00	1.98	-0.02	-1.00	2,500
14 Jan 2020	2.00	2.00	0.00	0.00	8,713
13 Jan 2020	2.00	2.00	0.00	0.00	1,000
10 Jan 2020	2.00	2.00	0.00	0.00	0
09 Jan 2020	2.00	2.00	0.00	0.00	92,739
08 Jan 2020	2.00	2.00	0.00	0.00	160
07 Jan 2020	2.00	2.00	0.00	0.00	0
06 Jan 2020	2.00	2.00	0.00	0.00	96,837
03 Jan 2020	2.00	2.00	0.00	0.00	3,163
02 Jan 2020	2.00	2.00	0.00	0.00	0
31 Dec 2019	2.00	2.00	0.00	0.00	0
30 Dec 2019	1.95	2.00	0.05	2.56	1,837
27 Dec 2019	1.95	1.95	0.00	0.00	0
24 Dec 2019	1.95	1.95	0.00	0.00	0
23 Dec 2019	1.95	1.95	0.00	0.00	11,800
20 Dec 2019	1.95	1.95	0.00	0.00	0
19 Dec 2019	1.95	1.95	0.00	0.00	0
18 Dec 2019	1.95	1.95	0.00	0.00	0
17 Dec 2019	1.95	1.95	0.00	0.00	0
16 Dec 2019	1.95	1.95	0.00	0.00	7,500
13 Dec 2019	1.95	1.95	0.00	0.00	0
12 Dec 2019	1.95	1.95	0.00	0.00	0
11 Dec 2019	1.95	1.95	0.00	0.00	0
10 Dec 2019	1.95	1.95	0.00	0.00	0
09 Dec 2019	1.95	1.95	0.00	0.00	1,000
06 Dec 2019	1.99	1.95	-0.04	-2.01	20,025
05 Dec 2019	1.99	1.99	0.00	0.00	0
04 Dec 2019	1.95	1.99	0.04	2.05	11,200
03 Dec 2019	1.84	1.95	0.11	5.98	51,619
02 Dec 2019	1.84	1.84	0.00	0.00	0
29 Nov 2019	1.84	1.84	0.00	0.00	0
28 Nov 2019	1.84	1.84	0.00	0.00	0
27 Nov 2019	1.84	1.84	0.00	0.00	0
26 Nov 2019	1.90	1.84	-0.06	-3.16	4,089
25 Nov 2019	1.90	1.90	0.00	0.00	0
22 Nov 2019	1.90	1.90	0.00	0.00	0
21 Nov 2019	1.90	1.90	0.00	0.00	0
20 Nov 2019	1.90	1.90	0.00	0.00	0
19 Nov 2019	1.90	1.90	0.00	0.00	0
18 Nov 2019	1.90	1.90	0.00	0.00	0
15 Nov 2019	1.90	1.90	0.00	0.00	58,590
14 Nov 2019	1.90	1.90	0.00	0.00	2,590
13 Nov 2019	1.95	1.90	-0.05	-2.56	11,000
12 Nov 2019	1.95	1.95	0.00	0.00	100
11 Nov 2019	1.95	1.95	0.00	0.00	0
08 Nov 2019	1.95	1.95	0.00	0.00	281
07 Nov 2019	1.95	1.95	0.00	0.00	60,019
06 Nov 2019	1.95	1.95	0.00	0.00	3,000
05 Nov 2019	2.00	1.95	-0.05	-2.50	10,000
04 Nov 2019	2.00	2.00	0.00	0.00	0
01 Nov 2019	2.00	2.00	0.00	0.00	1,145
31 Oct 2019	2.00	2.00	0.00	0.00	100,000
30 Oct 2019	2.00	2.00	0.00	0.00	0
29 Oct 2019	2.00	2.00	0.00	0.00	9,700
25 Oct 2019	2.00	2.00	0.00	0.00	8,935
24 Oct 2019	2.00	2.00	0.00	0.00	9,400
23 Oct 2019	2.00	2.00	0.00	0.00	0
22 Oct 2019	2.00	2.00	0.00	0.00	4,000
21 Oct 2019	2.00	2.00	0.00	0.00	0
18 Oct 2019	2.10	2.00	-0.10	-4.76	10
17 Oct 2019	2.10	2.10	0.00	0.00	0
16 Oct 2019	2.10	2.10	0.00	0.00	40
15 Oct 2019	2.04	2.10	0.06	2.94	2,900
14 Oct 2019	2.04	2.04	0.00	0.00	0
11 Oct 2019	2.04	2.04	0.00	0.00	16,245
10 Oct 2019	2.04	2.04	0.00	0.00	0
09 Oct 2019	2.04	2.04	0.00	0.00	4,640
08 Oct 2019	2.04	2.04	0.00	0.00	0
07 Oct 2019	2.04	2.04	0.00	0.00	815
04 Oct 2019	2.04	2.04	0.00	0.00	0
03 Oct 2019	2.04	2.04	0.00	0.00	0
02 Oct 2019	2.04	2.04	0.00	0.00	0
01 Oct 2019	2.04	2.04	0.00	0.00	4,000
30 Sep 2019	2.04	2.04	0.00	0.00	0
27 Sep 2019	2.04	2.04	0.00	0.00	0
26 Sep 2019	2.04	2.04	0.00	0.00	0
25 Sep 2019	2.04	2.04	0.00	0.00	0
23 Sep 2019	2.04	2.04	0.00	0.00	0
20 Sep 2019	2.04	2.04	0.00	0.00	0
19 Sep 2019	2.00	2.04	0.04	2.00	24,500
18 Sep 2019	2.10	2.00	-0.10	-4.76	6,205
17 Sep 2019	2.10	2.10	0.00	0.00	59,263
16 Sep 2019	2.11	2.10	-0.01	-0.47	2,700
13 Sep 2019	2.10	2.11	0.01	0.48	26,910
12 Sep 2019	2.10	2.10	0.00	0.00	55,202
11 Sep 2019	2.25	2.10	-0.15	-6.67	49,175
10 Sep 2019	2.25	2.25	0.00	0.00	0
09 Sep 2019	2.25	2.25	0.00	0.00	0
06 Sep 2019	2.25	2.25	0.00	0.00	400
05 Sep 2019	2.25	2.25	0.00	0.00	0
04 Sep 2019	2.30	2.25	-0.05	-2.17	500
03 Sep 2019	2.35	2.30	-0.05	-2.13	4,284
02 Sep 2019	2.35	2.35	0.00	0.00	0
30 Aug 2019	2.35	2.35	0.00	0.00	0
29 Aug 2019	2.35	2.35	0.00	0.00	0
28 Aug 2019	2.35	2.35	0.00	0.00	0
27 Aug 2019	2.35	2.35	0.00	0.00	0
26 Aug 2019	2.35	2.35	0.00	0.00	0
23 Aug 2019	2.35	2.35	0.00	0.00	0
22 Aug 2019	2.35	2.35	0.00	0.00	425
21 Aug 2019	2.35	2.35	0.00	0.00	4,975
20 Aug 2019	2.35	2.35	0.00	0.00	0
19 Aug 2019	2.35	2.35	0.00	0.00	0
16 Aug 2019	2.35	2.35	0.00	0.00	0
15 Aug 2019	2.35	2.35	0.00	0.00	0
14 Aug 2019	2.35	2.35	0.00	0.00	0
13 Aug 2019	2.45	2.35	-0.10	-4.08	25
12 Aug 2019	2.45	2.45	0.00	0.00	0
09 Aug 2019	2.45	2.45	0.00	0.00	0
08 Aug 2019	2.45	2.45	0.00	0.00	52,656
07 Aug 2019	2.45	2.45	0.00	0.00	49,450
06 Aug 2019	2.45	2.45	0.00	0.00	17,974
05 Aug 2019	2.45	2.45	0.00	0.00	0
02 Aug 2019	2.45	2.45	0.00	0.00	5,000
31 Jul 2019	2.45	2.45	0.00	0.00	100
30 Jul 2019	2.45	2.45	0.00	0.00	0
29 Jul 2019	2.45	2.45	0.00	0.00	28,481
26 Jul 2019	2.45	2.45	0.00	0.00	0
25 Jul 2019	2.45	2.45	0.00	0.00	0
24 Jul 2019	2.48	2.45	-0.03	-1.21	13,691
23 Jul 2019	2.48	2.48	0.00	0.00	600
22 Jul 2019	2.48	2.48	0.00	0.00	0
19 Jul 2019	2.45	2.48	0.03	1.22	7,408
18 Jul 2019	2.45	2.45	0.00	0.00	550
17 Jul 2019	2.45	2.45	0.00	0.00	0
16 Jul 2019	2.45	2.45	0.00	0.00	54,963
15 Jul 2019	2.45	2.45	0.00	0.00	0
12 Jul 2019	2.45	2.45	0.00	0.00	0
11 Jul 2019	2.45	2.45	0.00	0.00	0
10 Jul 2019	2.45	2.45	0.00	0.00	0
09 Jul 2019	2.45	2.45	0.00	0.00	0
08 Jul 2019	2.45	2.45	0.00	0.00	76
05 Jul 2019	2.45	2.45	0.00	0.00	2,424
04 Jul 2019	2.45	2.45	0.00	0.00	1,000
03 Jul 2019	2.50	2.45	-0.05	-2.00	25
02 Jul 2019	2.50	2.50	0.00	0.00	5,401
01 Jul 2019	2.55	2.50	-0.05	-1.96	20,926
28 Jun 2019	2.50	2.55	0.05	2.00	550
27 Jun 2019	2.50	2.50	0.00	0.00	0
26 Jun 2019	2.50	2.50	0.00	0.00	0
25 Jun 2019	2.50	2.50	0.00	0.00	500
24 Jun 2019	2.50	2.50	0.00	0.00	0
21 Jun 2019	2.50	2.50	0.00	0.00	2,000
18 Jun 2019	2.55	2.50	-0.05	-1.96	1,192
17 Jun 2019	2.55	2.55	0.00	0.00	0
14 Jun 2019	2.55	2.55	0.00	0.00	0
13 Jun 2019	2.55	2.55	0.00	0.00	0
12 Jun 2019	2.55	2.55	0.00	0.00	0
11 Jun 2019	2.55	2.55	0.00	0.00	33,615
10 Jun 2019	2.55	2.55	0.00	0.00	0
07 Jun 2019	2.55	2.55	0.00	0.00	1,000
06 Jun 2019	2.55	2.55	0.00	0.00	10,888
04 Jun 2019	2.55	2.55	0.00	0.00	0
03 Jun 2019	2.55	2.55	0.00	0.00	5,000
31 May 2019	2.57	2.55	-0.02	-0.78	22,000
29 May 2019	2.55	2.57	0.02	0.78	11,193
28 May 2019	2.55	2.55	0.00	0.00	0
27 May 2019	2.55	2.55	0.00	0.00	10,000
24 May 2019	2.55	2.55	0.00	0.00	0
23 May 2019	2.50	2.55	0.05	2.00	5,025
22 May 2019	2.54	2.50	-0.04	-1.57	1,132
21 May 2019	2.74	2.54	-0.20	-7.30	1,368
20 May 2019	2.74	2.74	0.00	0.00	0
17 May 2019	2.78	2.74	-0.04	-1.44	2,000
16 May 2019	2.78	2.78	0.00	0.00	0
15 May 2019	2.80	2.78	-0.02	-0.71	86,925
14 May 2019	2.77	2.80	0.03	1.08	10,000
13 May 2019	2.75	2.77	0.02	0.73	11,135
10 May 2019	2.75	2.75	0.00	0.00	0
09 May 2019	2.72	2.75	0.03	1.10	11,244
08 May 2019	2.60	2.72	0.12	4.62	207,291
07 May 2019	2.60	2.60	0.00	0.00	19,000
06 May 2019	2.60	2.60	0.00	0.00	0
03 May 2019	2.59	2.60	0.01	0.39	350
02 May 2019	2.59	2.59	0.00	0.00	0
01 May 2019	2.57	2.59	0.02	0.78	10,510
30 Apr 2019	2.55	2.57	0.02	0.78	25,801
29 Apr 2019	2.55	2.55	0.00	0.00	2,445
26 Apr 2019	2.60	2.55	-0.05	-1.92	2,555
25 Apr 2019	2.60	2.60	0.00	0.00	0
24 Apr 2019	2.60	2.60	0.00	0.00	0
23 Apr 2019	2.60	2.60	0.00	0.00	0
18 Apr 2019	2.60	2.60	0.00	0.00	0
17 Apr 2019	2.60	2.60	0.00	0.00	0
16 Apr 2019	2.59	2.60	0.01	0.39	49,394
15 Apr 2019	2.60	2.59	-0.01	-0.38	2,303
12 Apr 2019	2.60	2.60	0.00	0.00	0
11 Apr 2019	2.60	2.60	0.00	0.00	0
10 Apr 2019	2.60	2.60	0.00	0.00	16,631
09 Apr 2019	2.60	2.60	0.00	0.00	0
08 Apr 2019	2.60	2.60	0.00	0.00	5,000
05 Apr 2019	2.65	2.60	-0.05	-1.89	13,319
04 Apr 2019	2.60	2.65	0.05	1.92	1,000
03 Apr 2019	2.55	2.60	0.05	1.96	5,650
02 Apr 2019	2.55	2.55	0.00	0.00	0
01 Apr 2019	2.55	2.55	0.00	0.00	46,677
29 Mar 2019	2.55	2.55	0.00	0.00	1,932
28 Mar 2019	2.55	2.55	0.00	0.00	0
27 Mar 2019	2.52	2.55	0.03	1.19	33
26 Mar 2019	2.50	2.52	0.02	0.80	969
25 Mar 2019	2.50	2.50	0.00	0.00	0
22 Mar 2019	2.55	2.50	-0.05	-1.96	2,000
21 Mar 2019	2.55	2.55	0.00	0.00	0
20 Mar 2019	2.55	2.55	0.00	0.00	0
19 Mar 2019	2.55	2.55	0.00	0.00	0
18 Mar 2019	2.55	2.55	0.00	0.00	111,529
15 Mar 2019	2.55	2.55	0.00	0.00	0
14 Mar 2019	2.55	2.55	0.00	0.00	0
13 Mar 2019	2.55	2.55	0.00	0.00	0
12 Mar 2019	2.55	2.55	0.00	0.00	0
11 Mar 2019	2.55	2.55	0.00	0.00	3,829
08 Mar 2019	2.52	2.55	0.03	1.19	6,171
07 Mar 2019	2.52	2.52	0.00	0.00	0
06 Mar 2019	2.52	2.52	0.00	0.00	0
01 Mar 2019	2.55	2.52	-0.03	-1.18	8,340
28 Feb 2019	2.55	2.55	0.00	0.00	17,022
27 Feb 2019	2.55	2.55	0.00	0.00	0
26 Feb 2019	2.55	2.55	0.00	0.00	300
25 Feb 2019	2.55	2.55	0.00	0.00	0
22 Feb 2019	2.54	2.55	0.01	0.39	3,661
21 Feb 2019	2.50	2.54	0.04	1.60	6,412
20 Feb 2019	2.50	2.50	0.00	0.00	2,605
19 Feb 2019	2.50	2.50	0.00	0.00	13,328
18 Feb 2019	2.50	2.50	0.00	0.00	0
15 Feb 2019	2.55	2.50	-0.05	-1.96	1,759
14 Feb 2019	2.50	2.55	0.05	2.00	1,091
13 Feb 2019	2.50	2.50	0.00	0.00	9,047
12 Feb 2019	2.50	2.50	0.00	0.00	56,654
11 Feb 2019	2.50	2.50	0.00	0.00	0
08 Feb 2019	2.50	2.50	0.00	0.00	562
07 Feb 2019	2.60	2.50	-0.10	-3.85	500
06 Feb 2019	2.60	2.60	0.00	0.00	0
05 Feb 2019	2.65	2.60	-0.05	-1.89	66,674
04 Feb 2019	2.65	2.65	0.00	0.00	0
01 Feb 2019	2.65	2.65	0.00	0.00	0
31 Jan 2019	2.65	2.65	0.00	0.00	0
30 Jan 2019	2.65	2.65	0.00	0.00	0
29 Jan 2019	2.65	2.65	0.00	0.00	0
28 Jan 2019	2.65	2.65	0.00	0.00	0
25 Jan 2019	2.65	2.65	0.00	0.00	0
24 Jan 2019	2.65	2.65	0.00	0.00	0
23 Jan 2019	2.65	2.65	0.00	0.00	25
22 Jan 2019	2.65	2.65	0.00	0.00	0
21 Jan 2019	2.65	2.65	0.00	0.00	15,000
18 Jan 2019	2.65	2.65	0.00	0.00	2,617
17 Jan 2019	2.65	2.65	0.00	0.00	0
16 Jan 2019	2.65	2.65	0.00	0.00	0
15 Jan 2019	2.65	2.65	0.00	0.00	0
14 Jan 2019	2.65	2.65	0.00	0.00	0
11 Jan 2019	2.70	2.65	-0.05	-1.85	1,000
10 Jan 2019	2.70	2.70	0.00	0.00	0
09 Jan 2019	2.70	2.70	0.00	0.00	25
08 Jan 2019	2.70	2.70	0.00	0.00	0
07 Jan 2019	2.70	2.70	0.00	0.00	0
04 Jan 2019	2.70	2.70	0.00	0.00	0
03 Jan 2019	2.73	2.70	-0.03	-1.10	4,750
02 Jan 2019	2.73	2.73	0.00	0.00	0
31 Dec 2018	2.73	2.73	0.00	0.00	0
28 Dec 2018	2.72	2.73	0.01	0.37	14,162
27 Dec 2018	2.72	2.72	0.00	0.00	0
24 Dec 2018	2.71	2.72	0.01	0.37	1,480
21 Dec 2018	2.71	2.71	0.00	0.00	418
20 Dec 2018	2.70	2.71	0.01	0.37	620
19 Dec 2018	2.70	2.70	0.00	0.00	0
18 Dec 2018	2.65	2.70	0.05	1.89	4,000
17 Dec 2018	2.65	2.65	0.00	0.00	0
14 Dec 2018	2.65	2.65	0.00	0.00	0
13 Dec 2018	2.65	2.65	0.00	0.00	0
12 Dec 2018	2.65	2.65	0.00	0.00	0
11 Dec 2018	2.65	2.65	0.00	0.00	0
10 Dec 2018	2.65	2.65	0.00	0.00	0
07 Dec 2018	2.65	2.65	0.00	0.00	0
06 Dec 2018	2.63	2.65	0.02	0.76	6,236
05 Dec 2018	2.63	2.63	0.00	0.00	0
04 Dec 2018	2.63	2.63	0.00	0.00	0
03 Dec 2018	2.63	2.63	0.00	0.00	0
30 Nov 2018	2.63	2.63	0.00	0.00	0
29 Nov 2018	2.62	2.63	0.01	0.38	7,766
28 Nov 2018	2.56	2.62	0.06	2.34	1,482
27 Nov 2018	2.56	2.56	0.00	0.00	0
26 Nov 2018	2.56	2.56	0.00	0.00	0
23 Nov 2018	2.72	2.56	-0.16	-5.88	42,303
22 Nov 2018	2.72	2.72	0.00	0.00	0
21 Nov 2018	2.72	2.72	0.00	0.00	0
20 Nov 2018	2.70	2.72	0.02	0.74	10,000
19 Nov 2018	2.70	2.70	0.00	0.00	3,642
16 Nov 2018	2.71	2.70	-0.01	-0.37	24,738
15 Nov 2018	2.70	2.71	0.01	0.37	3,000
14 Nov 2018	2.70	2.70	0.00	0.00	0
13 Nov 2018	2.65	2.70	0.05	1.89	4,100
12 Nov 2018	2.65	2.65	0.00	0.00	0
09 Nov 2018	2.65	2.65	0.00	0.00	0
08 Nov 2018	2.60	2.65	0.05	1.92	620,133
07 Nov 2018	2.65	2.60	-0.05	-1.89	500
05 Nov 2018	2.65	2.65	0.00	0.00	0
02 Nov 2018	2.65	2.65	0.00	0.00	0
01 Nov 2018	2.65	2.65	0.00	0.00	0
31 Oct 2018	2.60	2.65	0.05	1.92	30,266
30 Oct 2018	2.60	2.60	0.00	0.00	0
29 Oct 2018	2.60	2.60	0.00	0.00	0
26 Oct 2018	2.65	2.60	-0.05	-1.89	5,231
25 Oct 2018	2.65	2.65	0.00	0.00	0
24 Oct 2018	2.65	2.65	0.00	0.00	4,272
23 Oct 2018	2.65	2.65	0.00	0.00	708
22 Oct 2018	2.74	2.65	-0.09	-3.28	50
19 Oct 2018	2.70	2.74	0.04	1.48	962
18 Oct 2018	2.74	2.70	-0.04	-1.46	1,000
17 Oct 2018	2.74	2.74	0.00	0.00	0
16 Oct 2018	2.74	2.74	0.00	0.00	0
15 Oct 2018	2.75	2.74	-0.01	-0.36	3
12 Oct 2018	2.75	2.75	0.00	0.00	1,787
11 Oct 2018	2.70	2.75	0.05	1.85	4,500
10 Oct 2018	2.75	2.70	-0.05	-1.82	2,000
09 Oct 2018	2.75	2.75	0.00	0.00	0
08 Oct 2018	2.86	2.75	-0.11	-3.85	1,100
05 Oct 2018	2.86	2.86	0.00	0.00	0
04 Oct 2018	2.86	2.86	0.00	0.00	0
03 Oct 2018	2.86	2.86	0.00	0.00	0
02 Oct 2018	2.83	2.86	0.03	1.06	1,300
01 Oct 2018	2.83	2.83	0.00	0.00	0
28 Sep 2018	2.83	2.83	0.00	0.00	0
27 Sep 2018	2.82	2.83	0.01	0.35	1,792
26 Sep 2018	2.86	2.82	-0.04	-1.40	800
25 Sep 2018	2.80	2.86	0.06	2.14	13,255
21 Sep 2018	2.75	2.80	0.05	1.82	819
20 Sep 2018	2.75	2.75	0.00	0.00	0
19 Sep 2018	2.75	2.75	0.00	0.00	0
18 Sep 2018	2.70	2.75	0.05	1.85	5,926
17 Sep 2018	2.70	2.70	0.00	0.00	0
14 Sep 2018	2.70	2.70	0.00	0.00	0
13 Sep 2018	2.70	2.70	0.00	0.00	0
12 Sep 2018	2.70	2.70	0.00	0.00	0
11 Sep 2018	2.70	2.70	0.00	0.00	69,000
10 Sep 2018	2.70	2.70	0.00	0.00	2,690
07 Sep 2018	2.70	2.70	0.00	0.00	0
06 Sep 2018	2.90	2.70	-0.20	-6.90	271
05 Sep 2018	2.90	2.90	0.00	0.00	0
04 Sep 2018	2.90	2.90	0.00	0.00	0
03 Sep 2018	2.90	2.90	0.00	0.00	0
30 Aug 2018	2.90	2.90	0.00	0.00	0
29 Aug 2018	2.90	2.90	0.00	0.00	0
28 Aug 2018	2.90	2.90	0.00	0.00	2,000
27 Aug 2018	2.90	2.90	0.00	0.00	0
24 Aug 2018	2.90	2.90	0.00	0.00	0
23 Aug 2018	2.90	2.90	0.00	0.00	0
22 Aug 2018	2.90	2.90	0.00	0.00	21,329
21 Aug 2018	2.90	2.90	0.00	0.00	0
20 Aug 2018	2.90	2.90	0.00	0.00	0
17 Aug 2018	2.90	2.90	0.00	0.00	0
16 Aug 2018	2.90	2.90	0.00	0.00	0
15 Aug 2018	2.90	2.90	0.00	0.00	0
14 Aug 2018	2.90	2.90	0.00	0.00	40
13 Aug 2018	2.90	2.90	0.00	0.00	20,900
10 Aug 2018	2.95	2.90	-0.05	-1.69	100
09 Aug 2018	2.95	2.95	0.00	0.00	0
08 Aug 2018	2.95	2.95	0.00	0.00	0
07 Aug 2018	2.95	2.95	0.00	0.00	1,500
06 Aug 2018	2.95	2.95	0.00	0.00	0
03 Aug 2018	2.95	2.95	0.00	0.00	40,000
02 Aug 2018	2.95	2.95	0.00	0.00	504,137
31 Jul 2018	2.95	2.95	0.00	0.00	20,865
30 Jul 2018	2.90	2.95	0.05	1.72	150,100
27 Jul 2018	2.90	2.90	0.00	0.00	0
26 Jul 2018	2.90	2.90	0.00	0.00	68
25 Jul 2018	2.90	2.90	0.00	0.00	0
24 Jul 2018	2.90	2.90	0.00	0.00	50,000
23 Jul 2018	2.90	2.90	0.00	0.00	0
20 Jul 2018	2.95	2.90	-0.05	-1.69	6,300
19 Jul 2018	2.95	2.95	0.00	0.00	0
18 Jul 2018	2.95	2.95	0.00	0.00	0
17 Jul 2018	2.95	2.95	0.00	0.00	512
16 Jul 2018	2.95	2.95	0.00	0.00	4,488
13 Jul 2018	2.95	2.95	0.00	0.00	1,530
12 Jul 2018	2.95	2.95	0.00	0.00	0
11 Jul 2018	2.95	2.95	0.00	0.00	0
10 Jul 2018	2.95	2.95	0.00	0.00	0
09 Jul 2018	2.95	2.95	0.00	0.00	0
06 Jul 2018	3.00	2.95	-0.05	-1.67	2,000
05 Jul 2018	3.00	3.00	0.00	0.00	0
04 Jul 2018	3.00	3.00	0.00	0.00	0
03 Jul 2018	3.05	3.00	-0.05	-1.64	95,812
02 Jul 2018	3.05	3.05	0.00	0.00	0
29 Jun 2018	3.05	3.05	0.00	0.00	0
28 Jun 2018	3.05	3.05	0.00	0.00	0
27 Jun 2018	3.00	3.05	0.05	1.67	145
26 Jun 2018	3.00	3.00	0.00	0.00	0
25 Jun 2018	3.00	3.00	0.00	0.00	0
22 Jun 2018	3.00	3.00	0.00	0.00	6,488
21 Jun 2018	3.00	3.00	0.00	0.00	0
20 Jun 2018	3.00	3.00	0.00	0.00	0
18 Jun 2018	3.00	3.00	0.00	0.00	0
14 Jun 2018	3.00	3.00	0.00	0.00	0
13 Jun 2018	3.00	3.00	0.00	0.00	0
12 Jun 2018	2.90	3.00	0.10	3.45	111,534
11 Jun 2018	3.00	2.90	-0.10	-3.33	135
08 Jun 2018	3.00	3.00	0.00	0.00	0
07 Jun 2018	3.00	3.00	0.00	0.00	0
06 Jun 2018	3.00	3.00	0.00	0.00	0
05 Jun 2018	3.00	3.00	0.00	0.00	0
04 Jun 2018	3.00	3.00	0.00	0.00	0
01 Jun 2018	3.05	3.00	-0.05	-1.64	28,985
29 May 2018	3.00	3.05	0.05	1.67	2,600
28 May 2018	3.00	3.00	0.00	0.00	6,899
25 May 2018	3.00	3.00	0.00	0.00	0
24 May 2018	3.00	3.00	0.00	0.00	2,483
23 May 2018	3.00	3.00	0.00	0.00	5,217
22 May 2018	2.68	3.00	0.32	11.94	10,983
21 May 2018	2.99	2.68	-0.31	-10.37	24,323
18 May 2018	2.99	2.99	0.00	0.00	0
17 May 2018	2.75	2.99	0.24	8.73	90
16 May 2018	2.75	2.75	0.00	0.00	1,200
15 May 2018	2.75	2.75	0.00	0.00	0
14 May 2018	2.75	2.75	0.00	0.00	0
11 May 2018	2.99	2.75	-0.24	-8.03	6,892
10 May 2018	2.99	2.99	0.00	0.00	0
09 May 2018	2.99	2.99	0.00	0.00	0
08 May 2018	2.66	2.99	0.33	12.41	2,308
07 May 2018	2.65	2.66	0.01	0.38	591
04 May 2018	2.65	2.65	0.00	0.00	0
03 May 2018	2.62	2.65	0.03	1.15	3,780
02 May 2018	2.62	2.62	0.00	0.00	0
01 May 2018	2.62	2.62	0.00	0.00	0
30 Apr 2018	2.62	2.62	0.00	0.00	0
27 Apr 2018	2.62	2.62	0.00	0.00	0
26 Apr 2018	2.62	2.62	0.00	0.00	343
25 Apr 2018	2.61	2.62	0.01	0.38	460,000
24 Apr 2018	2.60	2.61	0.01	0.38	345
23 Apr 2018	2.60	2.60	0.00	0.00	72,696
20 Apr 2018	2.60	2.60	0.00	0.00	2,400
19 Apr 2018	2.60	2.60	0.00	0.00	3,399
18 Apr 2018	2.87	2.60	-0.27	-9.41	1,600
17 Apr 2018	2.51	2.87	0.36	14.34	3,000
16 Apr 2018	2.51	2.51	0.00	0.00	0
13 Apr 2018	2.51	2.51	0.00	0.00	0
12 Apr 2018	2.50	2.51	0.01	0.40	10,000
11 Apr 2018	2.60	2.50	-0.10	-3.85	2,314
10 Apr 2018	2.60	2.60	0.00	0.00	38,819
09 Apr 2018	2.60	2.60	0.00	0.00	0
06 Apr 2018	2.60	2.60	0.00	0.00	0
05 Apr 2018	2.60	2.60	0.00	0.00	4,000
04 Apr 2018	2.60	2.60	0.00	0.00	0
03 Apr 2018	2.60	2.60	0.00	0.00	5,000
29 Mar 2018	2.60	2.60	0.00	0.00	614
28 Mar 2018	2.60	2.60	0.00	0.00	1,500
27 Mar 2018	3.00	2.60	-0.40	-13.33	550
26 Mar 2018	3.00	3.00	0.00	0.00	0
23 Mar 2018	3.00	3.00	0.00	0.00	0
22 Mar 2018	3.00	3.00	0.00	0.00	686
21 Mar 2018	2.99	3.00	0.01	0.33	54,334
20 Mar 2018	2.99	2.99	0.00	0.00	0
19 Mar 2018	2.99	2.99	0.00	0.00	0
16 Mar 2018	3.00	2.99	-0.01	-0.33	597
15 Mar 2018	3.00	3.00	0.00	0.00	0
14 Mar 2018	3.01	3.00	-0.01	-0.33	11,725
13 Mar 2018	3.01	3.01	0.00	0.00	1,000
12 Mar 2018	3.01	3.01	0.00	0.00	0
09 Mar 2018	3.01	3.01	0.00	0.00	400
08 Mar 2018	3.50	3.01	-0.49	-14.00	4,000
07 Mar 2018	3.50	3.50	0.00	0.00	0
06 Mar 2018	3.50	3.50	0.00	0.00	0
05 Mar 2018	3.50	3.50	0.00	0.00	0
02 Mar 2018	3.50	3.50	0.00	0.00	0
01 Mar 2018	3.50	3.50	0.00	0.00	0
28 Feb 2018	3.50	3.50	0.00	0.00	0
27 Feb 2018	3.50	3.50	0.00	0.00	0
26 Feb 2018	3.50	3.50	0.00	0.00	0
23 Feb 2018	3.50	3.50	0.00	0.00	0
22 Feb 2018	3.50	3.50	0.00	0.00	0
21 Feb 2018	3.50	3.50	0.00	0.00	12,000
20 Feb 2018	3.50	3.50	0.00	0.00	16,036
19 Feb 2018	3.50	3.50	0.00	0.00	0
16 Feb 2018	3.50	3.50	0.00	0.00	13,964
15 Feb 2018	3.50	3.50	0.00	0.00	2,500
14 Feb 2018	3.50	3.50	0.00	0.00	2,454
09 Feb 2018	3.75	3.50	-0.25	-6.67	63,317
08 Feb 2018	3.71	3.75	0.04	1.08	44,000
07 Feb 2018	3.71	3.71	0.00	0.00	45,657
06 Feb 2018	3.74	3.71	-0.03	-0.80	13,129
05 Feb 2018	3.74	3.74	0.00	0.00	0
02 Feb 2018	3.74	3.74	0.00	0.00	0
01 Feb 2018	3.74	3.74	0.00	0.00	0
31 Jan 2018	3.75	3.74	-0.01	-0.27	46,495
30 Jan 2018	3.75	3.75	0.00	0.00	0
29 Jan 2018	3.75	3.75	0.00	0.00	0
26 Jan 2018	3.75	3.75	0.00	0.00	3,519
25 Jan 2018	3.75	3.75	0.00	0.00	0
24 Jan 2018	3.84	3.75	-0.09	-2.34	300
23 Jan 2018	3.84	3.84	0.00	0.00	0
22 Jan 2018	3.84	3.84	0.00	0.00	0
19 Jan 2018	3.75	3.84	0.09	2.40	53,188
18 Jan 2018	3.75	3.75	0.00	0.00	600
17 Jan 2018	3.75	3.75	0.00	0.00	0
16 Jan 2018	3.75	3.75	0.00	0.00	0
15 Jan 2018	3.75	3.75	0.00	0.00	1,210
12 Jan 2018	3.75	3.75	0.00	0.00	1,000
11 Jan 2018	3.75	3.75	0.00	0.00	0
10 Jan 2018	3.75	3.75	0.00	0.00	1,000
09 Jan 2018	3.75	3.75	0.00	0.00	0
08 Jan 2018	3.75	3.75	0.00	0.00	1,816
05 Jan 2018	3.75	3.75	0.00	0.00	0
04 Jan 2018	3.75	3.75	0.00	0.00	0
03 Jan 2018	3.75	3.75	0.00	0.00	4,500
02 Jan 2018	3.75	3.75	0.00	0.00	0
29 Dec 2017	3.75	3.75	0.00	0.00	250
28 Dec 2017	3.75	3.75	0.00	0.00	0
27 Dec 2017	3.75	3.75	0.00	0.00	8,000
22 Dec 2017	3.75	3.75	0.00	0.00	0
21 Dec 2017	3.75	3.75	0.00	0.00	2,200
20 Dec 2017	3.75	3.75	0.00	0.00	0
19 Dec 2017	3.95	3.75	-0.20	-5.06	1,085
18 Dec 2017	3.95	3.95	0.00	0.00	0
15 Dec 2017	3.95	3.95	0.00	0.00	950
14 Dec 2017	3.95	3.95	0.00	0.00	15,005
13 Dec 2017	3.95	3.95	0.00	0.00	0
12 Dec 2017	3.95	3.95	0.00	0.00	0
11 Dec 2017	3.95	3.95	0.00	0.00	0
08 Dec 2017	3.95	3.95	0.00	0.00	0
07 Dec 2017	3.95	3.95	0.00	0.00	650
06 Dec 2017	3.95	3.95	0.00	0.00	109,000
05 Dec 2017	3.95	3.95	0.00	0.00	0
04 Dec 2017	3.95	3.95	0.00	0.00	0
01 Dec 2017	3.95	3.95	0.00	0.00	0
30 Nov 2017	3.95	3.95	0.00	0.00	0
29 Nov 2017	3.95	3.95	0.00	0.00	7,929
28 Nov 2017	3.95	3.95	0.00	0.00	0
27 Nov 2017	3.95	3.95	0.00	0.00	0
24 Nov 2017	3.95	3.95	0.00	0.00	0
23 Nov 2017	3.95	3.95	0.00	0.00	0
22 Nov 2017	3.95	3.95	0.00	0.00	0
21 Nov 2017	3.96	3.95	-0.01	-0.25	1,048
20 Nov 2017	3.95	3.96	0.01	0.25	1,405
17 Nov 2017	3.95	3.95	0.00	0.00	0
16 Nov 2017	3.95	3.95	0.00	0.00	0
15 Nov 2017	3.95	3.95	0.00	0.00	8,500
14 Nov 2017	3.95	3.95	0.00	0.00	0
13 Nov 2017	3.95	3.95	0.00	0.00	0
10 Nov 2017	3.95	3.95	0.00	0.00	0
09 Nov 2017	3.95	3.95	0.00	0.00	49,601
08 Nov 2017	3.95	3.95	0.00	0.00	0
07 Nov 2017	4.00	3.95	-0.05	-1.25	400
06 Nov 2017	4.00	4.00	0.00	0.00	37,036
03 Nov 2017	4.00	4.00	0.00	0.00	200
02 Nov 2017	4.00	4.00	0.00	0.00	100,000
01 Nov 2017	4.00	4.00	0.00	0.00	0
31 Oct 2017	4.00	4.00	0.00	0.00	0
30 Oct 2017	4.00	4.00	0.00	0.00	331,797
27 Oct 2017	4.00	4.00	0.00	0.00	0
26 Oct 2017	4.00	4.00	0.00	0.00	0
25 Oct 2017	4.00	4.00	0.00	0.00	0
24 Oct 2017	3.95	4.00	0.05	1.27	415,625
23 Oct 2017	4.21	3.95	-0.26	-6.18	250
20 Oct 2017	4.21	4.21	0.00	0.00	0
19 Oct 2017	4.21	4.21	0.00	0.00	0
17 Oct 2017	4.21	4.21	0.00	0.00	0
16 Oct 2017	4.21	4.21	0.00	0.00	350,000
12 Oct 2017	4.21	4.21	0.00	0.00	81,873
11 Oct 2017	4.21	4.21	0.00	0.00	0
10 Oct 2017	4.21	4.21	0.00	0.00	0
09 Oct 2017	4.21	4.21	0.00	0.00	5,000
06 Oct 2017	4.21	4.21	0.00	0.00	0
05 Oct 2017	4.21	4.21	0.00	0.00	2,000
04 Oct 2017	4.20	4.21	0.01	0.24	5,550
03 Oct 2017	4.18	4.20	0.02	0.48	3,000
02 Oct 2017	4.18	4.18	0.00	0.00	0
29 Sep 2017	4.14	4.18	0.04	0.97	4,066
28 Sep 2017	4.14	4.14	0.00	0.00	26,162
27 Sep 2017	4.20	4.14	-0.06	-1.43	849
26 Sep 2017	4.20	4.20	0.00	0.00	6,569
22 Sep 2017	4.20	4.20	0.00	0.00	0
21 Sep 2017	4.21	4.20	-0.01	-0.24	225
20 Sep 2017	4.20	4.21	0.01	0.24	6,131
19 Sep 2017	4.20	4.20	0.00	0.00	0
18 Sep 2017	4.20	4.20	0.00	0.00	0
15 Sep 2017	4.20	4.20	0.00	0.00	32,673
14 Sep 2017	4.20	4.20	0.00	0.00	66,095
13 Sep 2017	4.20	4.20	0.00	0.00	0
12 Sep 2017	4.20	4.20	0.00	0.00	0
11 Sep 2017	4.20	4.20	0.00	0.00	0
08 Sep 2017	4.20	4.20	0.00	0.00	68
07 Sep 2017	4.20	4.20	0.00	0.00	0
06 Sep 2017	4.20	4.20	0.00	0.00	0
05 Sep 2017	4.20	4.20	0.00	0.00	0
04 Sep 2017	4.20	4.20	0.00	0.00	0
01 Sep 2017	4.20	4.20	0.00	0.00	40,073
30 Aug 2017	4.20	4.20	0.00	0.00	3,266
29 Aug 2017	4.20	4.20	0.00	0.00	0
28 Aug 2017	4.20	4.20	0.00	0.00	26,285
25 Aug 2017	4.14	4.20	0.06	1.45	30,000
24 Aug 2017	4.14	4.14	0.00	0.00	0
23 Aug 2017	4.14	4.14	0.00	0.00	0
22 Aug 2017	4.14	4.14	0.00	0.00	0
21 Aug 2017	4.14	4.14	0.00	0.00	7,311
18 Aug 2017	4.14	4.14	0.00	0.00	0
17 Aug 2017	4.14	4.14	0.00	0.00	0
16 Aug 2017	4.14	4.14	0.00	0.00	19,918
15 Aug 2017	4.14	4.14	0.00	0.00	23,420
14 Aug 2017	4.14	4.14	0.00	0.00	0
11 Aug 2017	4.14	4.14	0.00	0.00	0
10 Aug 2017	4.14	4.14	0.00	0.00	0
09 Aug 2017	4.14	4.14	0.00	0.00	37,500
08 Aug 2017	4.14	4.14	0.00	0.00	22,914
07 Aug 2017	4.14	4.14	0.00	0.00	0
04 Aug 2017	4.14	4.14	0.00	0.00	0
03 Aug 2017	4.14	4.14	0.00	0.00	0
02 Aug 2017	4.14	4.14	0.00	0.00	17,805
31 Jul 2017	4.14	4.14	0.00	0.00	40
28 Jul 2017	4.14	4.14	0.00	0.00	0
27 Jul 2017	4.14	4.14	0.00	0.00	0
26 Jul 2017	4.14	4.14	0.00	0.00	22,789
25 Jul 2017	4.14	4.14	0.00	0.00	0
24 Jul 2017	4.14	4.14	0.00	0.00	0
21 Jul 2017	4.14	4.14	0.00	0.00	0
20 Jul 2017	4.14	4.14	0.00	0.00	0
19 Jul 2017	4.14	4.14	0.00	0.00	0
18 Jul 2017	4.14	4.14	0.00	0.00	0
17 Jul 2017	4.14	4.14	0.00	0.00	0
14 Jul 2017	4.14	4.14	0.00	0.00	15,353
13 Jul 2017	4.14	4.14	0.00	0.00	27,293
12 Jul 2017	4.14	4.14	0.00	0.00	66,136
11 Jul 2017	4.14	4.14	0.00	0.00	11,358
10 Jul 2017	4.14	4.14	0.00	0.00	0
07 Jul 2017	4.14	4.14	0.00	0.00	0
06 Jul 2017	4.14	4.14	0.00	0.00	24,656
05 Jul 2017	4.14	4.14	0.00	0.00	0
04 Jul 2017	4.14	4.14	0.00	0.00	0
03 Jul 2017	4.14	4.14	0.00	0.00	32,797
30 Jun 2017	4.15	4.14	-0.01	-0.24	5,000
29 Jun 2017	4.14	4.15	0.01	0.24	32,000
28 Jun 2017	4.15	4.14	-0.01	-0.24	33,864
27 Jun 2017	4.15	4.15	0.00	0.00	0
23 Jun 2017	4.15	4.15	0.00	0.00	0
22 Jun 2017	4.15	4.15	0.00	0.00	0
21 Jun 2017	4.15	4.15	0.00	0.00	0
16 Jun 2017	4.15	4.15	0.00	0.00	0
14 Jun 2017	4.15	4.15	0.00	0.00	54,203
13 Jun 2017	4.15	4.15	0.00	0.00	117,425
12 Jun 2017	4.15	4.15	0.00	0.00	0
09 Jun 2017	4.19	4.15	-0.04	-0.95	28,500
08 Jun 2017	4.19	4.19	0.00	0.00	0
07 Jun 2017	4.20	4.19	-0.01	-0.24	14,367
06 Jun 2017	4.20	4.20	0.00	0.00	0
05 Jun 2017	4.20	4.20	0.00	0.00	1,404
02 Jun 2017	4.20	4.20	0.00	0.00	0
01 Jun 2017	4.21	4.20	-0.01	-0.24	6,000
31 May 2017	4.20	4.21	0.01	0.24	7,866
29 May 2017	4.20	4.20	0.00	0.00	0
26 May 2017	4.20	4.20	0.00	0.00	0
25 May 2017	4.20	4.20	0.00	0.00	5,441
24 May 2017	4.20	4.20	0.00	0.00	3,284
23 May 2017	4.20	4.20	0.00	0.00	16,780
22 May 2017	4.20	4.20	0.00	0.00	0
19 May 2017	4.20	4.20	0.00	0.00	0
18 May 2017	4.20	4.20	0.00	0.00	0
17 May 2017	4.20	4.20	0.00	0.00	3,823
16 May 2017	4.20	4.20	0.00	0.00	8,677
15 May 2017	4.20	4.20	0.00	0.00	27,440
12 May 2017	4.20	4.20	0.00	0.00	0
11 May 2017	4.20	4.20	0.00	0.00	0
10 May 2017	4.20	4.20	0.00	0.00	8,175
09 May 2017	4.22	4.20	-0.02	-0.47	10
08 May 2017	4.20	4.22	0.02	0.48	34,212
05 May 2017	4.20	4.20	0.00	0.00	7,033
04 May 2017	4.20	4.20	0.00	0.00	5,100
03 May 2017	4.20	4.20	0.00	0.00	601
02 May 2017	4.20	4.20	0.00	0.00	6,100
01 May 2017	4.20	4.20	0.00	0.00	3,299
28 Apr 2017	4.20	4.20	0.00	0.00	0
27 Apr 2017	4.21	4.20	-0.01	-0.24	21,446
26 Apr 2017	4.21	4.21	0.00	0.00	0
25 Apr 2017	4.22	4.21	-0.01	-0.24	116
24 Apr 2017	4.22	4.22	0.00	0.00	0
21 Apr 2017	4.22	4.22	0.00	0.00	10
20 Apr 2017	4.22	4.22	0.00	0.00	0
19 Apr 2017	4.20	4.22	0.02	0.48	440,340
18 Apr 2017	4.20	4.20	0.00	0.00	700
13 Apr 2017	4.20	4.20	0.00	0.00	20,454
12 Apr 2017	4.20	4.20	0.00	0.00	101,167
11 Apr 2017	4.20	4.20	0.00	0.00	3,500
10 Apr 2017	4.20	4.20	0.00	0.00	0
07 Apr 2017	4.20	4.20	0.00	0.00	1,431
06 Apr 2017	4.20	4.20	0.00	0.00	12,500
05 Apr 2017	4.20	4.20	0.00	0.00	34,900
04 Apr 2017	4.20	4.20	0.00	0.00	0
03 Apr 2017	4.20	4.20	0.00	0.00	47,572
29 Mar 2017	4.17	4.21	0.04	0.96	7,629
28 Mar 2017	4.17	4.17	0.00	0.00	0
27 Mar 2017	4.17	4.17	0.00	0.00	101,000
24 Mar 2017	4.20	4.17	-0.03	-0.71	4,769
23 Mar 2017	4.20	4.20	0.00	0.00	1,103
22 Mar 2017	4.19	4.20	0.01	0.24	5,307
21 Mar 2017	4.17	4.19	0.02	0.48	20,000
20 Mar 2017	4.20	4.17	-0.03	-0.71	67,184
17 Mar 2017	4.20	4.20	0.00	0.00	1,039
16 Mar 2017	4.20	4.20	0.00	0.00	8,598
15 Mar 2017	4.18	4.20	0.02	0.48	200
14 Mar 2017	4.18	4.18	0.00	0.00	0
13 Mar 2017	4.20	4.18	-0.02	-0.48	25,113
10 Mar 2017	4.20	4.20	0.00	0.00	27,800
09 Mar 2017	4.17	4.20	0.03	0.72	26,000
08 Mar 2017	4.17	4.17	0.00	0.00	1,000
07 Mar 2017	4.17	4.17	0.00	0.00	0
06 Mar 2017	4.17	4.17	0.00	0.00	0
03 Mar 2017	4.17	4.17	0.00	0.00	0
02 Mar 2017	4.26	4.17	-0.09	-2.11	57,149
01 Mar 2017	4.26	4.26	0.00	0.00	0
24 Feb 2017	4.26	4.26	0.00	0.00	0
23 Feb 2017	4.40	4.26	-0.14	-3.18	26,037
22 Feb 2017	4.40	4.40	0.00	0.00	2,980
21 Feb 2017	4.40	4.40	0.00	0.00	0
20 Feb 2017	4.40	4.40	0.00	0.00	0
17 Feb 2017	4.17	4.40	0.23	5.52	16,000
16 Feb 2017	4.16	4.17	0.01	0.24	300
15 Feb 2017	4.16	4.16	0.00	0.00	0
14 Feb 2017	4.16	4.16	0.00	0.00	0
13 Feb 2017	4.16	4.16	0.00	0.00	0
10 Feb 2017	4.15	4.16	0.01	0.24	4,454
09 Feb 2017	4.15	4.15	0.00	0.00	0
08 Feb 2017	4.15	4.15	0.00	0.00	0
07 Feb 2017	4.15	4.15	0.00	0.00	7,000
06 Feb 2017	4.15	4.15	0.00	0.00	6,286
03 Feb 2017	4.15	4.15	0.00	0.00	187,000
02 Feb 2017	4.15	4.15	0.00	0.00	10,000
01 Feb 2017	4.15	4.15	0.00	0.00	11,300
31 Jan 2017	4.50	4.15	-0.35	-7.78	5,000
30 Jan 2017	4.50	4.50	0.00	0.00	63,686
27 Jan 2017	4.55	4.50	-0.05	-1.10	18,402
26 Jan 2017	5.06	4.55	-0.50	-9.90	500
25 Jan 2017	5.35	5.06	-0.45	-8.18	4,000
24 Jan 2017	5.50	5.35	0.00	0.00	539,691
23 Jan 2017	5.44	5.50	0.00	0.00	1,926,850
20 Jan 2017	5.14	5.44	0.40	7.84	88,796
19 Jan 2017	5.17	5.14	-0.05	-0.97	168,768
18 Jan 2017	5.15	5.17	0.00	0.00	355,228
17 Jan 2017	5.14	5.15	0.00	0.00	44,694
16 Jan 2017	5.10	5.14	0.05	0.98	4,000
13 Jan 2017	5.09	5.10	0.00	0.00	18,000
12 Jan 2017	5.05	5.09	0.05	0.99	85,800
11 Jan 2017	5.05	5.05	0.00	0.00	0
10 Jan 2017	4.54	5.05	0.38	8.14	6,000
09 Jan 2017	4.45	4.54	0.22	4.94	121,560
06 Jan 2017	4.45	4.45	0.00	0.00	0
05 Jan 2017	4.45	4.45	0.00	0.00	0
04 Jan 2017	4.44	4.45	0.00	0.00	17,634
03 Jan 2017	4.40	4.44	0.05	1.14	8,200
30 Dec 2016	4.35	4.40	0.05	1.15	2,000
29 Dec 2016	4.35	4.35	0.00	0.00	0
28 Dec 2016	4.26	4.35	0.10	2.35	10,220
23 Dec 2016	4.26	4.26	0.00	0.00	0
22 Dec 2016	4.26	4.26	0.00	0.00	0
21 Dec 2016	4.26	4.26	0.00	0.00	0
20 Dec 2016	4.25	4.26	0.00	0.00	9,644
19 Dec 2016	4.25	4.25	0.00	0.00	0
16 Dec 2016	4.09	4.25	0.15	3.66	19,065
15 Dec 2016	4.08	4.09	0.02	0.49	4,094
14 Dec 2016	4.08	4.08	0.00	0.00	46,284
13 Dec 2016	4.00	4.08	0.07	1.75	7,637
12 Dec 2016	4.00	4.00	0.00	0.00	0
09 Dec 2016	4.00	4.00	0.00	0.00	0
08 Dec 2016	4.00	4.00	0.00	0.00	0
07 Dec 2016	4.00	4.00	0.00	0.00	0
06 Dec 2016	3.49	4.00	0.13	3.35	124,891
05 Dec 2016	3.38	3.49	0.49	14.45	608,138
02 Dec 2016	3.38	3.38	0.00	0.00	0
01 Dec 2016	3.25	3.38	0.14	4.31	1,000
30 Nov 2016	3.25	3.25	0.00	0.00	17,678
29 Nov 2016	3.25	3.25	0.00	0.00	0
28 Nov 2016	3.25	3.25	0.00	0.00	0
25 Nov 2016	3.25	3.25	0.00	0.00	0
24 Nov 2016	3.25	3.25	0.00	0.00	0
23 Nov 2016	3.25	3.25	0.00	0.00	0
22 Nov 2016	3.39	3.25	-0.15	-4.41	4,500
21 Nov 2016	3.39	3.39	0.00	0.00	0
18 Nov 2016	3.39	3.39	0.00	0.00	0
17 Nov 2016	3.39	3.39	0.00	0.00	0
16 Nov 2016	3.39	3.39	0.00	0.00	0
15 Nov 2016	3.39	3.39	0.00	0.00	0
14 Nov 2016	3.39	3.39	0.00	0.00	0
11 Nov 2016	3.39	3.39	0.00	0.00	0
10 Nov 2016	3.39	3.39	0.00	0.00	0
09 Nov 2016	3.39	3.39	0.00	0.00	0
08 Nov 2016	3.39	3.39	0.00	0.00	0
07 Nov 2016	3.39	3.39	0.00	0.00	0
04 Nov 2016	3.52	3.39	-0.05	-1.45	3,800
03 Nov 2016	3.52	3.52	0.00	0.00	0
02 Nov 2016	3.52	3.52	0.00	0.00	0
01 Nov 2016	3.52	3.52	0.00	0.00	0
31 Oct 2016	3.95	3.52	-0.50	-12.66	28,909
28 Oct 2016	3.95	3.95	0.00	0.00	0
27 Oct 2016	3.95	3.95	0.00	0.00	0
26 Oct 2016	3.98	3.95	-0.03	-0.75	2,010
25 Oct 2016	3.99	3.98	-0.02	-0.50	7,898
24 Oct 2016	3.99	3.99	0.00	0.00	0
21 Oct 2016	3.72	3.99	0.20	5.26	81,777
20 Oct 2016	3.72	3.72	0.00	0.00	0
19 Oct 2016	3.72	3.72	0.00	0.00	0
18 Oct 2016	3.50	3.72	0.30	8.57	28,503
17 Oct 2016	3.50	3.50	0.00	0.00	0
14 Oct 2016	3.50	3.50	0.00	0.00	0
13 Oct 2016	3.50	3.50	0.00	0.00	100
12 Oct 2016	3.50	3.50	0.00	0.00	6,000
11 Oct 2016	3.49	3.50	0.00	0.00	4,000
10 Oct 2016	3.49	3.49	0.00	0.00	0
07 Oct 2016	3.25	3.49	0.25	7.69	7,300
06 Oct 2016	3.25	3.25	0.00	0.00	150,142
05 Oct 2016	3.25	3.25	0.00	0.00	23,639
04 Oct 2016	3.10	3.25	0.15	4.84	2,546
03 Oct 2016	3.10	3.10	0.00	0.00	0
30 Sep 2016	3.10	3.10	0.00	0.00	0
29 Sep 2016	3.10	3.10	0.00	0.00	0
28 Sep 2016	3.10	3.10	0.00	0.00	0
27 Sep 2016	3.10	3.10	0.00	0.00	0
26 Sep 2016	3.10	3.10	0.00	0.00	0
23 Sep 2016	3.12	3.10	-0.02	-0.64	1,250
22 Sep 2016	3.12	3.12	0.00	0.00	3,000
21 Sep 2016	3.12	3.12	0.00	0.00	0
20 Sep 2016	3.12	3.12	0.00	0.00	0
19 Sep 2016	3.14	3.12	0.00	0.00	5,460
16 Sep 2016	3.12	3.14	0.00	0.00	18,142
15 Sep 2016	3.12	3.12	0.00	0.00	2,213
14 Sep 2016	3.12	3.12	0.00	0.00	0
13 Sep 2016	3.12	3.12	0.00	0.00	0
12 Sep 2016	3.12	3.12	0.00	0.00	0
09 Sep 2016	3.12	3.12	0.00	0.00	0
08 Sep 2016	3.10	3.12	0.02	0.65	686,998
07 Sep 2016	3.05	3.10	0.05	1.64	15,500
06 Sep 2016	3.04	3.05	0.00	0.00	107,740
05 Sep 2016	3.05	3.04	0.01	0.33	5,600
02 Sep 2016	3.05	3.05	-0.01	-0.33	6,100
01 Sep 2016	3.05	3.05	0.00	0.00	50,020
30 Aug 2016	3.05	3.05	0.00	0.00	311,448
29 Aug 2016	3.05	3.05	0.00	0.00	0
26 Aug 2016	3.05	3.05	0.00	0.00	0
25 Aug 2016	3.05	3.05	0.00	0.00	0
24 Aug 2016	3.05	3.05	0.00	0.00	0
23 Aug 2016	3.05	3.05	0.00	0.00	0
22 Aug 2016	3.05	3.05	0.00	0.00	1,252
19 Aug 2016	3.05	3.05	0.00	0.00	1,390
18 Aug 2016	3.05	3.05	0.00	0.00	13,610
17 Aug 2016	3.05	3.05	0.00	0.00	1,000
16 Aug 2016	3.05	3.05	0.00	0.00	9,247
15 Aug 2016	3.00	3.05	0.05	1.67	2,709
12 Aug 2016	3.00	3.00	0.00	0.00	0
11 Aug 2016	3.00	3.00	0.00	0.00	0
10 Aug 2016	3.00	3.00	0.00	0.00	0
09 Aug 2016	3.01	3.00	-0.01	-0.33	200
08 Aug 2016	3.01	3.01	0.00	0.00	0
05 Aug 2016	3.00	3.01	0.01	0.33	3,307
04 Aug 2016	3.00	3.00	0.00	0.00	0
03 Aug 2016	3.00	3.00	0.00	0.00	0
02 Aug 2016	3.00	3.00	0.00	0.00	0
29 Jul 2016	3.00	3.00	0.00	0.00	0
28 Jul 2016	3.00	3.00	0.00	0.00	776
27 Jul 2016	3.00	3.00	0.00	0.00	6,180
26 Jul 2016	3.00	3.00	0.00	0.00	2,327
25 Jul 2016	3.36	3.00	-0.36	-10.71	51,600
22 Jul 2016	3.36	3.36	0.00	0.00	0
21 Jul 2016	3.36	3.36	0.00	0.00	1,415
20 Jul 2016	3.35	3.36	0.01	0.30	7,820
19 Jul 2016	3.35	3.35	0.00	0.00	0
18 Jul 2016	3.35	3.35	0.00	0.00	0
15 Jul 2016	3.35	3.35	0.00	0.00	0
14 Jul 2016	3.35	3.35	0.00	0.00	0
13 Jul 2016	3.35	3.35	0.00	0.00	0
12 Jul 2016	3.35	3.35	0.00	0.00	3,770
11 Jul 2016	3.35	3.35	0.00	0.00	0
08 Jul 2016	3.50	3.35	-0.15	-4.29	500,000
07 Jul 2016	3.50	3.50	0.00	0.00	0
05 Jul 2016	3.50	3.50	0.00	0.00	0
04 Jul 2016	3.42	3.50	0.08	2.34	2,815
01 Jul 2016	3.42	3.42	0.00	0.00	5,563
30 Jun 2016	3.42	3.42	0.00	0.00	0
29 Jun 2016	3.42	3.42	0.00	0.00	0
28 Jun 2016	3.42	3.42	0.00	0.00	1,000
27 Jun 2016	3.42	3.42	0.00	0.00	0
24 Jun 2016	3.42	3.42	0.00	0.00	6,940
23 Jun 2016	3.42	3.42	0.00	0.00	0
22 Jun 2016	3.42	3.42	0.00	0.00	1,101
21 Jun 2016	3.42	3.42	0.00	0.00	0
17 Jun 2016	3.42	3.42	0.00	0.00	0
16 Jun 2016	3.42	3.42	0.00	0.00	0
15 Jun 2016	3.42	3.42	0.00	0.00	0
14 Jun 2016	3.43	3.42	0.00	0.00	53
13 Jun 2016	3.50	3.43	-0.08	-2.29	500
10 Jun 2016	3.50	3.50	0.00	0.00	200
09 Jun 2016	3.50	3.50	0.00	0.00	0
08 Jun 2016	3.50	3.50	0.00	0.00	0
07 Jun 2016	3.50	3.50	0.00	0.00	0
06 Jun 2016	3.50	3.50	0.00	0.00	0
03 Jun 2016	3.50	3.50	0.00	0.00	0
02 Jun 2016	3.50	3.50	0.00	0.00	43,032
01 Jun 2016	3.50	3.50	0.00	0.00	9,820
31 May 2016	3.50	3.50	0.00	0.00	3,595
27 May 2016	3.50	3.50	0.00	0.00	0
25 May 2016	3.51	3.50	-0.01	-0.29	250
24 May 2016	3.50	3.51	0.01	0.29	300
23 May 2016	3.50	3.50	0.00	0.00	0
20 May 2016	3.50	3.50	0.00	0.00	0
19 May 2016	3.50	3.50	0.00	0.00	2,603
18 May 2016	3.50	3.50	0.00	0.00	50,000
17 May 2016	3.50	3.50	0.00	0.00	0
16 May 2016	3.35	3.50	0.15	4.48	660
13 May 2016	3.35	3.35	0.00	0.00	100
12 May 2016	3.35	3.35	0.00	0.00	438
11 May 2016	3.35	3.35	0.00	0.00	0
10 May 2016	3.35	3.35	0.00	0.00	562
09 May 2016	3.35	3.35	0.00	0.00	2,038
06 May 2016	3.35	3.35	0.00	0.00	3,000
05 May 2016	3.35	3.35	0.00	0.00	20,000
04 May 2016	3.35	3.35	0.00	0.00	0
03 May 2016	3.35	3.35	0.00	0.00	100
02 May 2016	3.36	3.35	-0.01	-0.30	36,683
29 Apr 2016	3.35	3.36	0.01	0.30	597,415
28 Apr 2016	3.35	3.35	0.00	0.00	0
27 Apr 2016	3.35	3.35	0.00	0.00	0
26 Apr 2016	3.35	3.35	0.00	0.00	0
25 Apr 2016	3.40	3.35	-0.05	-1.47	399,055
22 Apr 2016	3.40	3.40	0.00	0.00	0
21 Apr 2016	3.40	3.40	0.00	0.00	0
20 Apr 2016	3.45	3.40	-0.05	-1.45	1,705
19 Apr 2016	3.49	3.45	-0.04	-1.15	3,289
18 Apr 2016	3.49	3.49	0.00	0.00	0
15 Apr 2016	3.49	3.49	0.00	0.00	0
14 Apr 2016	3.49	3.49	0.00	0.00	0
13 Apr 2016	3.49	3.49	0.00	0.00	50
12 Apr 2016	3.49	3.49	0.00	0.00	0
11 Apr 2016	3.49	3.49	0.00	0.00	0
08 Apr 2016	3.50	3.49	-0.01	-0.29	200,000
07 Apr 2016	3.50	3.50	0.00	0.00	0
06 Apr 2016	3.50	3.50	0.00	0.00	0
05 Apr 2016	3.50	3.50	0.00	0.00	9,500
04 Apr 2016	3.50	3.50	0.00	0.00	9,566,498
01 Apr 2016	3.50	3.50	0.00	0.00	0
31 Mar 2016	3.60	3.50	-0.10	-2.78	75,596
29 Mar 2016	3.60	3.60	0.00	0.00	0
24 Mar 2016	3.69	3.60	-0.08	-2.17	3,500
23 Mar 2016	3.69	3.69	0.00	0.00	0
22 Mar 2016	3.69	3.69	0.00	0.00	0
21 Mar 2016	3.69	3.69	0.00	0.00	0
18 Mar 2016	3.69	3.69	0.00	0.00	0
17 Mar 2016	3.69	3.69	0.00	0.00	4,139
16 Mar 2016	3.69	3.69	0.00	0.00	0
15 Mar 2016	3.70	3.69	-0.02	-0.54	55,022
14 Mar 2016	3.70	3.70	0.00	0.00	0
11 Mar 2016	3.70	3.70	0.00	0.00	26,812
10 Mar 2016	3.70	3.70	0.00	0.00	0
09 Mar 2016	3.75	3.70	-0.05	-1.33	1,000
08 Mar 2016	3.75	3.75	0.00	0.00	0
07 Mar 2016	3.75	3.75	0.00	0.00	3,500
04 Mar 2016	3.90	3.75	-0.25	-6.25	20,421
03 Mar 2016	3.90	3.90	0.00	0.00	0
02 Mar 2016	3.90	3.90	0.00	0.00	0
01 Mar 2016	3.90	3.90	0.00	0.00	0
29 Feb 2016	3.51	3.90	0.49	13.96	45,492
26 Feb 2016	3.51	3.51	0.00	0.00	2,400
25 Feb 2016	3.51	3.51	0.00	0.00	8,025
24 Feb 2016	3.51	3.51	0.00	0.00	13,478
23 Feb 2016	3.51	3.51	0.00	0.00	280,728
22 Feb 2016	3.51	3.51	0.00	0.00	165,882
19 Feb 2016	3.51	3.51	0.00	0.00	9,005
18 Feb 2016	3.51	3.51	0.00	0.00	0
17 Feb 2016	3.49	3.51	0.00	0.00	1,500
16 Feb 2016	3.58	3.49	0.00	0.00	236,655
15 Feb 2016	3.58	3.58	-0.01	-0.29	0
12 Feb 2016	3.58	3.58	0.00	0.00	0
11 Feb 2016	3.69	3.58	-0.19	-5.15	7,414
10 Feb 2016	3.69	3.69	0.00	0.00	0
05 Feb 2016	3.69	3.69	0.00	0.00	0
04 Feb 2016	3.69	3.69	0.00	0.00	0
03 Feb 2016	3.69	3.69	0.00	0.00	0
02 Feb 2016	3.89	3.69	-0.20	-5.14	1,000
01 Feb 2016	3.89	3.89	0.00	0.00	0
29 Jan 2016	3.89	3.89	0.00	0.00	0
28 Jan 2016	3.89	3.89	0.00	0.00	0
27 Jan 2016	3.89	3.89	0.00	0.00	0
26 Jan 2016	3.89	3.89	0.00	0.00	0
25 Jan 2016	3.89	3.89	0.00	0.00	0
22 Jan 2016	3.89	3.89	0.00	0.00	0
21 Jan 2016	3.89	3.89	0.00	0.00	0
20 Jan 2016	3.89	3.89	0.00	0.00	0
19 Jan 2016	3.93	3.89	-0.04	-1.02	173
18 Jan 2016	3.93	3.93	0.00	0.00	0
15 Jan 2016	3.93	3.93	0.00	0.00	0
14 Jan 2016	3.93	3.93	0.00	0.00	0
13 Jan 2016	3.93	3.93	0.00	0.00	0
12 Jan 2016	3.93	3.93	0.00	0.00	0
11 Jan 2016	3.93	3.93	0.00	0.00	0
08 Jan 2016	3.98	3.93	-0.05	-1.26	5,000
07 Jan 2016	3.98	3.98	0.00	0.00	0
06 Jan 2016	3.99	3.98	-0.01	-0.25	3,688
05 Jan 2016	3.99	3.99	0.00	0.00	0
04 Jan 2016	3.99	3.99	0.00	0.00	0
31 Dec 2015	4.00	3.99	-0.01	-0.25	100
30 Dec 2015	4.00	4.00	0.00	0.00	0
29 Dec 2015	4.00	4.00	0.00	0.00	0
28 Dec 2015	4.01	4.00	0.00	0.00	317
24 Dec 2015	4.01	4.01	0.00	0.00	0
23 Dec 2015	4.15	4.01	-0.14	-3.38	25,879
22 Dec 2015	4.15	4.15	0.00	0.00	0
21 Dec 2015	4.15	4.15	0.00	0.00	0
18 Dec 2015	4.20	4.15	-0.06	-1.43	9,466
17 Dec 2015	4.20	4.20	0.00	0.00	0
16 Dec 2015	4.47	4.20	-0.27	-6.04	15,850
15 Dec 2015	4.47	4.47	0.00	0.00	0
14 Dec 2015	4.47	4.47	0.00	0.00	0
11 Dec 2015	4.51	4.47	-0.03	-0.67	10,000
10 Dec 2015	4.51	4.51	0.00	0.00	0
09 Dec 2015	4.57	4.51	-0.05	-1.10	6,479
08 Dec 2015	4.69	4.57	-0.13	-2.78	11,540
07 Dec 2015	4.69	4.69	0.00	0.00	0
04 Dec 2015	4.72	4.69	-0.02	-0.43	13,637
03 Dec 2015	4.75	4.72	-0.04	-0.84	3,000
02 Dec 2015	4.73	4.75	-0.01	-0.21	286,000
01 Dec 2015	4.33	4.73	0.42	9.70	206,816
30 Nov 2015	4.33	4.33	0.00	0.00	0
27 Nov 2015	4.33	4.33	0.00	0.00	0
26 Nov 2015	4.33	4.33	0.00	0.00	0
25 Nov 2015	4.20	4.33	0.13	3.10	200
24 Nov 2015	4.20	4.20	0.00	0.00	0
23 Nov 2015	4.16	4.20	0.04	0.96	75,700
20 Nov 2015	4.11	4.16	0.05	1.22	1,000
19 Nov 2015	4.11	4.11	0.00	0.00	0
18 Nov 2015	4.01	4.11	0.10	2.49	1,500
17 Nov 2015	4.01	4.01	0.00	0.00	0
16 Nov 2015	4.01	4.01	0.00	0.00	1,000
13 Nov 2015	4.00	4.01	-0.01	-0.25	500
12 Nov 2015	3.89	4.00	0.12	3.08	872,000
11 Nov 2015	3.81	3.89	0.09	2.36	7,545
09 Nov 2015	3.80	3.81	0.01	0.26	5,000
06 Nov 2015	3.75	3.80	0.05	1.33	2,400
05 Nov 2015	3.75	3.75	0.00	0.00	0
04 Nov 2015	3.82	3.75	0.00	0.00	2,543
03 Nov 2015	3.57	3.82	0.15	4.17	37,102
02 Nov 2015	3.50	3.57	0.10	2.86	14,171
30 Oct 2015	3.41	3.50	0.09	2.64	11,960
29 Oct 2015	3.40	3.41	0.01	0.29	445
28 Oct 2015	3.30	3.40	0.09	2.72	5,950
27 Oct 2015	3.30	3.30	0.00	0.00	0
26 Oct 2015	3.20	3.30	0.11	3.44	42,325
23 Oct 2015	3.20	3.20	0.00	0.00	0
22 Oct 2015	3.20	3.20	0.00	0.00	1,000
21 Oct 2015	3.16	3.20	0.04	1.27	28,650
20 Oct 2015	3.16	3.16	0.00	0.00	15,000
19 Oct 2015	3.16	3.16	0.00	0.00	0
16 Oct 2015	3.16	3.16	0.00	0.00	1,200
15 Oct 2015	3.16	3.16	0.00	0.00	6,000
14 Oct 2015	3.16	3.16	0.00	0.00	0
13 Oct 2015	3.15	3.16	0.01	0.32	5,000
12 Oct 2015	3.15	3.15	0.00	0.00	0
09 Oct 2015	3.15	3.15	0.00	0.00	15,000
08 Oct 2015	3.15	3.15	0.00	0.00	0
07 Oct 2015	3.15	3.15	0.00	0.00	41,634
06 Oct 2015	3.15	3.15	0.00	0.00	10,366
05 Oct 2015	3.15	3.15	0.00	0.00	0
02 Oct 2015	3.15	3.15	0.00	0.00	148
01 Oct 2015	3.15	3.15	0.00	0.00	0
30 Sep 2015	3.15	3.15	0.00	0.00	10,193
29 Sep 2015	3.15	3.15	0.00	0.00	20,400
28 Sep 2015	3.15	3.15	0.00	0.00	16,000
25 Sep 2015	3.15	3.15	0.00	0.00	4,760
23 Sep 2015	3.15	3.15	0.00	0.00	26,269
22 Sep 2015	3.15	3.15	0.00	0.00	5,720
21 Sep 2015	3.15	3.15	0.00	0.00	5,500
18 Sep 2015	3.10	3.15	0.05	1.61	388,347
17 Sep 2015	3.01	3.10	0.10	3.33	98,056
16 Sep 2015	3.00	3.01	0.00	0.00	60,000
15 Sep 2015	3.00	3.00	0.00	0.00	0
14 Sep 2015	2.76	3.00	0.24	8.70	406,706
11 Sep 2015	2.76	2.76	0.00	0.00	0
10 Sep 2015	2.75	2.76	0.01	0.36	51,000
09 Sep 2015	2.75	2.75	0.00	0.00	3,000
08 Sep 2015	2.75	2.75	0.00	0.00	5,655
07 Sep 2015	2.75	2.75	0.00	0.00	0
04 Sep 2015	2.75	2.75	0.00	0.00	0
03 Sep 2015	2.75	2.75	0.00	0.00	0
02 Sep 2015	2.75	2.75	0.00	0.00	0
01 Sep 2015	2.76	2.75	0.00	0.00	22,556
28 Aug 2015	2.75	2.76	0.00	0.00	13,879
27 Aug 2015	2.75	2.75	0.00	0.00	0
26 Aug 2015	2.75	2.75	0.00	0.00	12,495
25 Aug 2015	2.90	2.75	-0.15	-5.17	2,120
24 Aug 2015	2.90	2.90	0.00	0.00	0
21 Aug 2015	2.90	2.90	0.00	0.00	0
20 Aug 2015	2.90	2.90	0.00	0.00	50,668
19 Aug 2015	2.90	2.90	0.00	0.00	0
18 Aug 2015	2.90	2.90	0.00	0.00	35,160
17 Aug 2015	2.90	2.90	0.00	0.00	0
14 Aug 2015	2.90	2.90	0.00	0.00	0
13 Aug 2015	2.90	2.90	0.00	0.00	3,000
12 Aug 2015	2.90	2.90	0.00	0.00	0
11 Aug 2015	2.92	2.90	0.00	0.00	219,357
10 Aug 2015	2.92	2.92	0.00	0.00	0
07 Aug 2015	2.92	2.92	0.00	0.00	0
06 Aug 2015	2.90	2.92	0.00	0.00	1,051,656
05 Aug 2015	2.90	2.90	0.00	0.00	335
04 Aug 2015	2.90	2.90	0.00	0.00	0
03 Aug 2015	2.90	2.90	0.00	0.00	3,000
31 Jul 2015	2.90	2.90	0.00	0.00	0
30 Jul 2015	2.92	2.90	-0.02	-0.68	45,974
29 Jul 2015	2.92	2.92	0.00	0.00	0
28 Jul 2015	2.91	2.92	0.01	0.34	4,400
27 Jul 2015	2.91	2.91	0.00	0.00	0
24 Jul 2015	2.91	2.91	0.00	0.00	0
23 Jul 2015	2.90	2.91	0.01	0.34	4,536
22 Jul 2015	2.91	2.90	-0.01	-0.34	32,629
21 Jul 2015	2.90	2.91	0.01	0.34	10,000
20 Jul 2015	2.90	2.90	0.00	0.00	9,793
17 Jul 2015	2.90	2.90	0.00	0.00	0
16 Jul 2015	2.90	2.90	0.00	0.00	678,986
15 Jul 2015	2.90	2.90	0.00	0.00	0
14 Jul 2015	2.90	2.90	0.00	0.00	0
13 Jul 2015	2.90	2.90	0.00	0.00	34,654
10 Jul 2015	2.90	2.90	0.00	0.00	0
09 Jul 2015	2.90	2.90	0.00	0.00	0
08 Jul 2015	2.90	2.90	0.00	0.00	60
07 Jul 2015	2.90	2.90	0.00	0.00	48,452
06 Jul 2015	2.90	2.90	0.00	0.00	0
03 Jul 2015	2.90	2.90	0.00	0.00	622,000
02 Jul 2015	2.90	2.90	0.00	0.00	177,377
01 Jul 2015	2.90	2.90	0.00	0.00	0
30 Jun 2015	2.90	2.90	0.00	0.00	0
29 Jun 2015	2.90	2.90	0.00	0.00	0
26 Jun 2015	2.90	2.90	0.00	0.00	0
25 Jun 2015	2.90	2.90	0.00	0.00	16,889
24 Jun 2015	2.90	2.90	0.00	0.00	0
23 Jun 2015	2.90	2.90	0.00	0.00	301,515
22 Jun 2015	2.90	2.90	0.00	0.00	0
18 Jun 2015	2.90	2.90	0.00	0.00	306,708
17 Jun 2015	2.90	2.90	0.00	0.00	217,704
16 Jun 2015	2.90	2.90	0.00	0.00	0
15 Jun 2015	2.90	2.90	0.00	0.00	0
12 Jun 2015	2.90	2.90	0.00	0.00	0
11 Jun 2015	2.90	2.90	0.00	0.00	0
10 Jun 2015	2.90	2.90	0.00	0.00	12,600
09 Jun 2015	2.90	2.90	0.00	0.00	0
08 Jun 2015	2.86	2.90	0.00	0.00	674,117
05 Jun 2015	2.80	2.86	0.10	3.57	1,082,946
03 Jun 2015	2.80	2.80	0.00	0.00	0
02 Jun 2015	2.80	2.80	0.00	0.00	0
01 Jun 2015	2.80	2.80	0.00	0.00	12,111
29 May 2015	2.80	2.80	0.00	0.00	0
28 May 2015	2.80	2.80	0.00	0.00	44,863
27 May 2015	2.80	2.80	0.00	0.00	0
26 May 2015	2.75	2.80	0.05	1.82	15,137
25 May 2015	2.75	2.75	0.00	0.00	19,850
22 May 2015	2.75	2.75	0.00	0.00	10,169
21 May 2015	2.77	2.75	-0.02	-0.72	263,622
20 May 2015	2.75	2.77	0.02	0.73	88
19 May 2015	2.80	2.75	-0.05	-1.79	29,833
18 May 2015	2.80	2.80	0.00	0.00	0
15 May 2015	2.80	2.80	0.00	0.00	10,000
14 May 2015	2.80	2.80	0.00	0.00	2,927
13 May 2015	2.80	2.80	0.00	0.00	13,000
12 May 2015	2.80	2.80	0.00	0.00	5,000
11 May 2015	2.90	2.80	-0.10	-3.45	69,057
08 May 2015	2.90	2.90	0.00	0.00	0
07 May 2015	2.90	2.90	0.00	0.00	0
06 May 2015	2.90	2.90	0.00	0.00	0
05 May 2015	2.90	2.90	0.00	0.00	1,175
04 May 2015	2.75	2.90	0.15	5.46	395,056
01 May 2015	2.75	2.75	0.00	0.00	1,821
30 Apr 2015	2.72	2.75	0.03	1.10	9,104
29 Apr 2015	2.66	2.72	0.01	0.37	1,000
28 Apr 2015	2.66	2.66	0.00	0.00	0
27 Apr 2015	2.55	2.66	0.16	6.28	84,445
24 Apr 2015	2.55	2.55	0.00	0.00	1,575
23 Apr 2015	2.50	2.55	0.05	2.00	23,621
22 Apr 2015	2.55	2.50	-0.05	-1.96	8,821
21 Apr 2015	2.50	2.55	0.05	2.00	50
20 Apr 2015	2.50	2.50	0.00	0.00	34,200
17 Apr 2015	2.50	2.50	0.00	0.00	9,593
16 Apr 2015	2.50	2.50	0.00	0.00	0
15 Apr 2015	2.41	2.50	0.10	4.17	92,027
14 Apr 2015	2.45	2.41	-0.05	-2.04	113,491
13 Apr 2015	2.55	2.45	-0.10	-3.92	40,534
10 Apr 2015	2.55	2.55	0.00	0.00	0
09 Apr 2015	2.56	2.55	0.00	0.00	43
08 Apr 2015	2.59	2.56	-0.04	-1.54	4,928
07 Apr 2015	2.60	2.59	-0.01	-0.38	11,500
02 Apr 2015	2.59	2.60	0.00	0.00	82,744
01 Apr 2015	2.50	2.59	0.05	1.96	90,000
31 Mar 2015	2.50	2.50	0.00	0.00	0
27 Mar 2015	2.60	2.50	-0.04	-1.54	767,623
26 Mar 2015	2.60	2.60	-0.01	-0.38	63,029
25 Mar 2015	2.62	2.60	-0.02	-0.76	13,608
24 Mar 2015	2.60	2.62	0.02	0.77	20,700
23 Mar 2015	2.61	2.60	0.05	1.96	114,185
20 Mar 2015	2.62	2.61	-0.10	-3.77	52,346
19 Mar 2015	2.65	2.62	0.00	0.00	118,660
18 Mar 2015	2.65	2.65	0.00	0.00	76,174
17 Mar 2015	2.50	2.65	0.15	6.00	51,480
16 Mar 2015	2.50	2.50	0.00	0.00	0
13 Mar 2015	2.31	2.50	0.19	8.22	39,419
12 Mar 2015	2.31	2.31	0.00	0.00	0
11 Mar 2015	2.30	2.31	0.01	0.44	16,500
10 Mar 2015	2.45	2.30	-0.15	-6.12	176,355
09 Mar 2015	2.50	2.45	-0.05	-2.00	1,400
06 Mar 2015	2.50	2.50	0.00	0.00	0
05 Mar 2015	2.50	2.50	0.00	0.00	0
04 Mar 2015	2.50	2.50	0.00	0.00	0
03 Mar 2015	2.50	2.50	0.00	0.00	7,800
02 Mar 2015	2.50	2.50	0.00	0.00	4,678
27 Feb 2015	2.50	2.50	0.00	0.00	0
26 Feb 2015	2.30	2.50	0.19	8.22	368,999
25 Feb 2015	2.32	2.30	0.01	0.44	55,100
24 Feb 2015	2.50	2.32	-0.20	-8.00	193,689
23 Feb 2015	2.55	2.50	-0.05	-1.96	5,000
20 Feb 2015	2.55	2.55	0.00	0.00	13,671
19 Feb 2015	2.58	2.55	-0.02	-0.78	240
18 Feb 2015	2.61	2.58	-0.02	-0.77	12,450
13 Feb 2015	2.66	2.61	-0.19	-6.84	74,482
12 Feb 2015	2.76	2.66	-0.02	-0.71	168,280
11 Feb 2015	2.54	2.76	0.20	7.69	242,192
10 Feb 2015	2.33	2.54	0.25	10.64	331,000
09 Feb 2015	2.33	2.33	0.02	0.86	58,305
06 Feb 2015	2.33	2.33	0.00	0.00	125,676
05 Feb 2015	2.30	2.33	0.03	1.30	14,847
04 Feb 2015	2.30	2.30	0.00	0.00	0
03 Feb 2015	2.26	2.30	0.04	1.77	39,350
02 Feb 2015	2.25	2.26	0.01	0.44	35,358
30 Jan 2015	2.25	2.25	0.00	0.00	139,378
29 Jan 2015	2.25	2.25	0.00	0.00	12,376
28 Jan 2015	2.29	2.25	-0.05	-2.17	7,273
27 Jan 2015	2.30	2.29	0.00	0.00	1,500
26 Jan 2015	2.30	2.30	0.00	0.00	1,474
23 Jan 2015	2.30	2.30	0.00	0.00	0
22 Jan 2015	2.30	2.30	0.00	0.00	0
21 Jan 2015	2.30	2.30	0.00	0.00	0
20 Jan 2015	2.30	2.30	0.00	0.00	629
19 Jan 2015	2.50	2.30	-0.20	-8.00	50,000
16 Jan 2015	2.50	2.50	0.00	0.00	0
15 Jan 2015	2.50	2.50	0.00	0.00	0
14 Jan 2015	2.50	2.50	0.00	0.00	0
13 Jan 2015	2.50	2.50	0.00	0.00	0
12 Jan 2015	2.50	2.50	0.00	0.00	0
09 Jan 2015	2.50	2.50	0.00	0.00	0
08 Jan 2015	2.50	2.50	0.00	0.00	0
07 Jan 2015	2.50	2.50	0.00	0.00	33,820
06 Jan 2015	2.50	2.50	0.00	0.00	52,852
05 Jan 2015	2.50	2.50	0.00	0.00	90,828
02 Jan 2015	2.50	2.50	0.00	0.00	55,308
31 Dec 2014	2.50	2.50	0.00	0.00	48,122
30 Dec 2014	2.50	2.50	0.00	0.00	138,825
29 Dec 2014	2.50	2.50	0.00	0.00	500
24 Dec 2014	2.50	2.50	0.00	0.00	0
23 Dec 2014	2.50	2.50	0.00	0.00	0
22 Dec 2014	2.50	2.50	0.00	0.00	65
19 Dec 2014	2.50	2.50	0.00	0.00	0
18 Dec 2014	2.50	2.50	0.00	0.00	0
17 Dec 2014	2.50	2.50	0.00	0.00	0
16 Dec 2014	2.50	2.50	0.00	0.00	0
15 Dec 2014	2.55	2.50	-0.05	-1.96	10,780
12 Dec 2014	2.60	2.55	-0.05	-1.92	114,825
11 Dec 2014	2.60	2.60	0.00	0.00	0
10 Dec 2014	2.60	2.60	0.00	0.00	0
09 Dec 2014	2.60	2.60	0.00	0.00	58,823
08 Dec 2014	2.54	2.60	0.09	3.59	182,745
05 Dec 2014	2.54	2.54	0.00	0.00	0
04 Dec 2014	2.34	2.54	0.17	7.26	14,125
03 Dec 2014	2.34	2.34	0.00	0.00	1,000
02 Dec 2014	2.30	2.34	0.04	1.74	5,520
01 Dec 2014	2.28	2.30	0.00	0.00	20,600
28 Nov 2014	2.15	2.28	0.15	6.98	71,250
27 Nov 2014	2.15	2.15	0.00	0.00	0
26 Nov 2014	2.10	2.15	0.05	2.38	29,488
25 Nov 2014	2.04	2.10	0.05	2.44	10,000
24 Nov 2014	2.04	2.04	0.00	0.00	0
21 Nov 2014	2.02	2.04	0.03	1.48	45,000
20 Nov 2014	2.00	2.02	0.02	1.00	500
19 Nov 2014	2.00	2.00	0.00	0.00	0
18 Nov 2014	2.00	2.00	0.00	0.00	75,000
17 Nov 2014	2.00	2.00	0.00	0.00	0
14 Nov 2014	1.99	2.00	0.01	0.50	5,000
13 Nov 2014	1.99	1.99	0.00	0.00	0
12 Nov 2014	1.99	1.99	0.00	0.00	0
11 Nov 2014	1.99	1.99	0.00	0.00	0
10 Nov 2014	1.99	1.99	0.00	0.00	0
07 Nov 2014	1.99	1.99	0.00	0.00	154,497
06 Nov 2014	1.99	1.99	-0.01	-0.50	5,000
05 Nov 2014	1.99	1.99	0.00	0.00	0
04 Nov 2014	2.00	1.99	0.00	0.00	100,000
03 Nov 2014	2.03	2.00	-0.03	-1.48	144,893
31 Oct 2014	2.02	2.03	0.01	0.50	5,600
30 Oct 2014	2.00	2.02	0.01	0.50	1,000
29 Oct 2014	2.00	2.00	0.00	0.00	0
28 Oct 2014	2.00	2.00	0.01	0.50	3,949
27 Oct 2014	2.00	2.00	0.00	0.00	3,200
24 Oct 2014	2.00	2.00	0.00	0.00	0
22 Oct 2014	1.93	2.00	0.00	0.00	116,152
21 Oct 2014	1.93	1.93	0.00	0.00	0
20 Oct 2014	1.86	1.93	0.08	4.30	95,656
17 Oct 2014	1.86	1.86	0.00	0.00	0
16 Oct 2014	1.86	1.86	0.00	0.00	10,400
15 Oct 2014	1.85	1.86	0.01	0.54	36,385
14 Oct 2014	1.90	1.85	-0.05	-2.63	87,492
13 Oct 2014	1.92	1.90	-0.02	-1.04	780
10 Oct 2014	2.14	1.92	-0.22	-10.28	14,622
09 Oct 2014	2.14	2.14	0.00	0.00	0
08 Oct 2014	2.14	2.14	0.00	0.00	0
07 Oct 2014	2.14	2.14	0.00	0.00	0
06 Oct 2014	2.19	2.14	-0.05	-2.28	268
03 Oct 2014	2.22	2.19	-0.04	-1.79	200
02 Oct 2014	2.22	2.22	0.00	0.00	0
01 Oct 2014	2.24	2.22	-0.01	-0.45	53,141
30 Sep 2014	2.24	2.24	0.00	0.00	0
29 Sep 2014	2.25	2.24	-0.01	-0.44	10,000
26 Sep 2014	2.37	2.25	-0.11	-4.66	14,784
25 Sep 2014	2.54	2.37	-0.18	-7.09	2,000
23 Sep 2014	2.54	2.54	0.00	0.00	39
22 Sep 2014	2.54	2.54	0.00	0.00	0
19 Sep 2014	2.64	2.54	-0.10	-3.79	400
18 Sep 2014	2.64	2.64	0.00	0.00	0
17 Sep 2014	2.64	2.64	0.00	0.00	0
16 Sep 2014	2.64	2.64	0.00	0.00	0
15 Sep 2014	2.64	2.64	0.00	0.00	0
12 Sep 2014	2.72	2.64	-0.07	-2.58	495
11 Sep 2014	2.72	2.72	0.00	0.00	0
10 Sep 2014	2.74	2.72	-0.03	-1.10	1,575
09 Sep 2014	2.74	2.74	0.00	0.00	0
08 Sep 2014	2.74	2.74	0.00	0.00	500
05 Sep 2014	2.77	2.74	-0.03	-1.08	3,760
04 Sep 2014	2.77	2.77	0.00	0.00	0
03 Sep 2014	2.77	2.77	0.00	0.00	0
02 Sep 2014	2.78	2.77	-0.01	-0.36	9,400
29 Aug 2014	2.82	2.78	-0.02	-0.71	6,500
28 Aug 2014	2.99	2.82	-0.05	-1.75	1,500
27 Aug 2014	3.06	2.99	-0.15	-5.00	196,525
26 Aug 2014	2.99	3.06	0.00	0.00	303,243
25 Aug 2014	2.97	2.99	0.00	0.00	128,021
22 Aug 2014	2.85	2.97	0.15	5.26	114,140
21 Aug 2014	2.48	2.85	0.26	10.04	5,000
20 Aug 2014	2.26	2.48	0.33	14.60	32,500
19 Aug 2014	2.02	2.26	0.21	10.24	38,418
18 Aug 2014	2.02	2.02	0.00	0.00	0
15 Aug 2014	2.00	2.02	0.05	2.50	287,305
14 Aug 2014	1.95	2.00	0.05	2.56	77,000
13 Aug 2014	1.92	1.95	0.03	1.56	30,095
12 Aug 2014	1.91	1.92	0.01	0.52	13,935
11 Aug 2014	1.87	1.91	0.01	0.53	137,014
08 Aug 2014	1.86	1.87	0.04	2.15	400,000
07 Aug 2014	1.86	1.86	0.01	0.54	10,400
06 Aug 2014	1.86	1.86	0.00	0.00	0
05 Aug 2014	1.90	1.86	-0.05	-2.63	4,000
04 Aug 2014	1.90	1.90	0.00	0.00	1,600
31 Jul 2014	1.94	1.90	-0.03	-1.55	139,410
30 Jul 2014	1.94	1.94	0.00	0.00	0
28 Jul 2014	1.95	1.94	-0.02	-1.03	1,800
25 Jul 2014	1.95	1.95	0.00	0.00	0
24 Jul 2014	1.95	1.95	0.00	0.00	0
23 Jul 2014	1.95	1.95	0.00	0.00	10,000
22 Jul 2014	1.95	1.95	0.00	0.00	5,000
21 Jul 2014	1.95	1.95	0.00	0.00	20,000
18 Jul 2014	1.95	1.95	0.00	0.00	1,000
17 Jul 2014	1.95	1.95	0.00	0.00	5,000
16 Jul 2014	1.95	1.95	0.00	0.00	310,955
15 Jul 2014	1.93	1.95	0.05	2.63	166,955
14 Jul 2014	1.90	1.93	0.00	0.00	1,730
11 Jul 2014	1.95	1.90	-0.05	-2.56	91,244
10 Jul 2014	1.95	1.95	0.00	0.00	50
09 Jul 2014	1.95	1.95	0.00	0.00	0
08 Jul 2014	1.95	1.95	0.00	0.00	10,000
07 Jul 2014	1.95	1.95	0.00	0.00	0
04 Jul 2014	1.95	1.95	0.00	0.00	54,853
03 Jul 2014	1.95	1.95	-0.04	-2.01	54,297
02 Jul 2014	1.95	1.95	0.00	0.00	0
01 Jul 2014	1.95	1.95	0.00	0.00	0
30 Jun 2014	1.95	1.95	0.04	2.05	113,139
27 Jun 2014	1.95	1.95	0.00	0.00	0
26 Jun 2014	1.95	1.95	0.00	0.00	0
25 Jun 2014	1.95	1.95	0.00	0.00	0
24 Jun 2014	1.95	1.95	0.00	0.00	0
23 Jun 2014	1.95	1.95	0.00	0.00	0
18 Jun 2014	1.95	1.95	0.00	0.00	0
17 Jun 2014	1.95	1.95	0.00	0.00	0
16 Jun 2014	1.95	1.95	0.00	0.00	500
13 Jun 2014	1.95	1.95	0.00	0.00	0
12 Jun 2014	1.95	1.95	0.00	0.00	5,000
11 Jun 2014	1.95	1.95	0.00	0.00	0
10 Jun 2014	1.95	1.95	0.00	0.00	0
09 Jun 2014	1.99	1.95	-0.04	-2.01	100
06 Jun 2014	1.99	1.99	0.00	0.00	0
05 Jun 2014	1.99	1.99	0.00	0.00	0
04 Jun 2014	1.99	1.99	0.00	0.00	0
03 Jun 2014	1.99	1.99	0.00	0.00	4,075
02 Jun 2014	2.00	1.99	-0.01	-0.50	1,000
30 May 2014	2.00	2.00	0.00	0.00	0
29 May 2014	2.00	2.00	0.00	0.00	0
28 May 2014	2.00	2.00	0.00	0.00	1,023
27 May 2014	2.00	2.00	0.00	0.00	0
26 May 2014	2.00	2.00	0.00	0.00	40,000
23 May 2014	2.00	2.00	0.00	0.00	48,500
22 May 2014	2.10	2.00	-0.10	-4.76	30,000
21 May 2014	2.10	2.10	0.00	0.00	404
20 May 2014	2.10	2.10	0.00	0.00	44,414
19 May 2014	2.10	2.10	0.00	0.00	0
16 May 2014	2.00	2.10	0.10	5.00	44,617
15 May 2014	2.00	2.00	0.00	0.00	4,889
14 May 2014	2.00	2.00	0.00	0.00	3,300
13 May 2014	2.00	2.00	0.00	0.00	3,500
12 May 2014	2.00	2.00	0.00	0.00	0
09 May 2014	2.00	2.00	0.00	0.00	0
08 May 2014	2.00	2.00	0.00	0.00	55,383
07 May 2014	2.00	2.00	0.00	0.00	0
06 May 2014	2.00	2.00	0.00	0.00	0
05 May 2014	2.00	2.00	0.00	0.00	5,000
02 May 2014	2.00	2.00	0.00	0.00	44,917
01 May 2014	2.00	2.00	0.00	0.00	1,250
30 Apr 2014	2.00	2.00	0.00	0.00	300
29 Apr 2014	2.00	2.00	0.00	0.00	114,185
28 Apr 2014	2.19	2.00	-0.19	-8.68	64,825
25 Apr 2014	2.19	2.19	0.00	0.00	0
24 Apr 2014	2.19	2.19	0.00	0.00	0
23 Apr 2014	2.20	2.19	-0.01	-0.45	5,000
22 Apr 2014	2.20	2.20	0.00	0.00	0
17 Apr 2014	2.20	2.20	0.00	0.00	0
16 Apr 2014	2.20	2.20	0.00	0.00	7,401
15 Apr 2014	2.20	2.20	0.00	0.00	14,788
14 Apr 2014	2.20	2.20	0.00	0.00	12,126
11 Apr 2014	2.20	2.20	0.00	0.00	300
10 Apr 2014	2.20	2.20	0.00	0.00	0
09 Apr 2014	2.20	2.20	0.00	0.00	0
08 Apr 2014	2.20	2.20	0.00	0.00	20,900
07 Apr 2014	2.20	2.20	0.00	0.00	250
04 Apr 2014	2.07	2.20	0.14	6.80	350
03 Apr 2014	2.06	2.07	0.00	0.00	50,000
02 Apr 2014	2.06	2.06	0.01	0.49	895
01 Apr 2014	2.06	2.06	0.00	0.00	0
28 Mar 2014	2.06	2.06	0.00	0.00	0
27 Mar 2014	2.06	2.06	0.00	0.00	0
26 Mar 2014	2.20	2.06	-0.15	-6.82	118,574
25 Mar 2014	2.20	2.20	0.00	0.00	0
24 Mar 2014	2.20	2.20	0.00	0.00	0
21 Mar 2014	2.30	2.20	-0.10	-4.35	29,657
20 Mar 2014	2.30	2.30	0.00	0.00	0
19 Mar 2014	2.30	2.30	0.00	0.00	0
18 Mar 2014	2.30	2.30	0.00	0.00	0
17 Mar 2014	2.30	2.30	0.00	0.00	0
14 Mar 2014	2.25	2.30	0.05	2.22	463,720
13 Mar 2014	2.26	2.25	0.00	0.00	24,000
12 Mar 2014	2.20	2.26	0.00	0.00	16,851
11 Mar 2014	2.16	2.20	0.09	4.17	89,223
10 Mar 2014	2.18	2.16	-0.04	-1.82	5,000
07 Mar 2014	2.15	2.18	0.05	2.33	13,050
06 Mar 2014	2.10	2.15	0.05	2.38	46,630
05 Mar 2014	2.07	2.10	0.03	1.45	3,779
28 Feb 2014	2.07	2.07	0.00	0.00	0
27 Feb 2014	2.07	2.07	0.00	0.00	2,774
26 Feb 2014	2.07	2.07	0.00	0.00	0
25 Feb 2014	2.07	2.07	0.00	0.00	9,476
24 Feb 2014	2.07	2.07	0.00	0.00	0
21 Feb 2014	2.06	2.07	0.00	0.00	216
20 Feb 2014	2.05	2.06	0.02	0.98	43,524
19 Feb 2014	2.05	2.05	0.00	0.00	0
18 Feb 2014	2.05	2.05	0.00	0.00	0
17 Feb 2014	2.05	2.05	0.00	0.00	0
14 Feb 2014	2.05	2.05	0.00	0.00	65,086
13 Feb 2014	2.15	2.05	-0.10	-4.65	18,500
12 Feb 2014	2.15	2.15	0.00	0.00	0
11 Feb 2014	2.15	2.15	0.00	0.00	0
10 Feb 2014	2.15	2.15	0.00	0.00	0
07 Feb 2014	2.15	2.15	0.00	0.00	0
06 Feb 2014	2.15	2.15	0.00	0.00	136,277
05 Feb 2014	2.15	2.15	0.00	0.00	0
04 Feb 2014	2.15	2.15	0.00	0.00	0
03 Feb 2014	2.30	2.15	-0.15	-6.52	1,323
31 Jan 2014	2.30	2.30	0.00	0.00	0
30 Jan 2014	2.30	2.30	0.00	0.00	0
29 Jan 2014	2.30	2.30	0.00	0.00	0
28 Jan 2014	2.30	2.30	0.00	0.00	5,034
27 Jan 2014	2.30	2.30	0.00	0.00	0
24 Jan 2014	2.30	2.30	0.00	0.00	34,805
23 Jan 2014	2.30	2.30	0.00	0.00	0
22 Jan 2014	2.30	2.30	0.00	0.00	0
21 Jan 2014	2.30	2.30	0.00	0.00	12,000
20 Jan 2014	2.30	2.30	0.00	0.00	90,613
17 Jan 2014	2.30	2.30	0.00	0.00	25,801
16 Jan 2014	2.30	2.30	0.00	0.00	180,299
15 Jan 2014	2.27	2.30	0.00	0.00	10,503
14 Jan 2014	2.30	2.27	0.00	0.00	14,500
13 Jan 2014	2.26	2.30	0.04	1.77	13,522
10 Jan 2014	2.25	2.26	0.01	0.44	4,798
09 Jan 2014	2.25	2.25	0.00	0.00	50,000
08 Jan 2014	2.25	2.25	0.00	0.00	0
07 Jan 2014	2.25	2.25	0.00	0.00	51,229
06 Jan 2014	2.25	2.25	0.00	0.00	350
03 Jan 2014	2.20	2.25	0.05	2.27	650
02 Jan 2014	2.20	2.20	0.00	0.00	231,801
31 Dec 2013	2.20	2.20	0.00	0.00	0
30 Dec 2013	2.20	2.20	0.00	0.00	450
27 Dec 2013	2.20	2.20	0.00	0.00	25,800
24 Dec 2013	2.18	2.20	0.02	0.92	240
23 Dec 2013	2.18	2.18	0.00	0.00	0
20 Dec 2013	2.17	2.18	0.01	0.46	70,710
19 Dec 2013	2.20	2.17	-0.03	-1.36	12,069
18 Dec 2013	2.20	2.20	0.00	0.00	0
17 Dec 2013	2.20	2.20	0.00	0.00	0
16 Dec 2013	2.18	2.20	0.02	0.92	2,000
13 Dec 2013	2.23	2.18	-0.03	-1.36	2,781,835
12 Dec 2013	2.23	2.23	0.00	0.00	0
11 Dec 2013	2.26	2.23	-0.05	-2.21	136,065
10 Dec 2013	2.26	2.26	0.00	0.00	100
09 Dec 2013	2.26	2.26	0.00	0.00	0
06 Dec 2013	2.26	2.26	0.00	0.00	0
05 Dec 2013	2.26	2.26	0.00	0.00	4,600
04 Dec 2013	2.26	2.26	0.00	0.00	5,000
03 Dec 2013	2.25	2.26	0.01	0.44	300
02 Dec 2013	2.25	2.25	0.00	0.00	0
29 Nov 2013	2.25	2.25	0.00	0.00	50,000
28 Nov 2013	2.25	2.25	0.00	0.00	45,100
27 Nov 2013	2.25	2.25	0.00	0.00	4,900
26 Nov 2013	2.25	2.25	0.00	0.00	100
25 Nov 2013	2.25	2.25	0.00	0.00	0
22 Nov 2013	2.21	2.25	0.05	2.27	100,000
21 Nov 2013	2.21	2.21	0.00	0.00	0
20 Nov 2013	2.20	2.21	0.00	0.00	35,755
19 Nov 2013	2.21	2.20	-0.01	-0.45	225,344
18 Nov 2013	2.20	2.21	0.01	0.46	321,255
15 Nov 2013	2.20	2.20	0.00	0.00	0
14 Nov 2013	2.20	2.20	0.00	0.00	19,593
13 Nov 2013	2.20	2.20	0.00	0.00	10,515
12 Nov 2013	2.20	2.20	0.00	0.00	16,000
11 Nov 2013	2.20	2.20	0.00	0.00	2,500
08 Nov 2013	2.27	2.20	-0.05	-2.22	256,345
07 Nov 2013	2.31	2.27	-0.06	-2.60	146,255
06 Nov 2013	2.34	2.31	-0.03	-1.28	78,110
05 Nov 2013	2.34	2.34	0.00	0.00	2,090
04 Nov 2013	2.34	2.34	0.00	0.00	0
01 Nov 2013	2.35	2.34	-0.01	-0.43	500
31 Oct 2013	2.35	2.35	0.00	0.00	69
30 Oct 2013	2.35	2.35	0.00	0.00	10,000
29 Oct 2013	2.20	2.35	0.15	6.82	43,076
28 Oct 2013	2.21	2.20	0.00	0.00	15,000
25 Oct 2013	2.34	2.21	-0.15	-6.38	20,000
24 Oct 2013	2.34	2.34	0.00	0.00	0
23 Oct 2013	2.35	2.34	0.00	0.00	85,000
22 Oct 2013	2.35	2.35	0.00	0.00	0
21 Oct 2013	2.35	2.35	0.00	0.00	700
18 Oct 2013	2.35	2.35	0.00	0.00	0
17 Oct 2013	2.34	2.35	0.01	0.43	78,195
16 Oct 2013	2.28	2.34	-0.01	-0.43	47,430
15 Oct 2013	2.28	2.28	0.00	0.00	0
14 Oct 2013	2.15	2.28	0.20	9.30	224,256
11 Oct 2013	2.15	2.15	0.00	0.00	38,690
10 Oct 2013	2.15	2.15	0.00	0.00	14,907
09 Oct 2013	2.15	2.15	0.00	0.00	0
08 Oct 2013	2.15	2.15	0.00	0.00	48,247
07 Oct 2013	2.15	2.15	0.00	0.00	41,039
04 Oct 2013	2.20	2.15	-0.05	-2.27	724
03 Oct 2013	2.20	2.20	-0.01	-0.45	45,515
02 Oct 2013	2.15	2.20	0.06	2.79	16,435
01 Oct 2013	2.21	2.15	-0.06	-2.72	145,000
30 Sep 2013	2.21	2.21	0.00	0.00	19,500
27 Sep 2013	2.21	2.21	0.00	0.00	17,751
26 Sep 2013	2.21	2.21	0.01	0.46	1,500
25 Sep 2013	2.21	2.21	-0.03	-1.34	279,935
23 Sep 2013	2.21	2.21	-0.02	-0.89	126,300
20 Sep 2013	2.10	2.21	0.15	7.14	60,373
19 Sep 2013	2.02	2.10	0.08	3.96	10,000
18 Sep 2013	2.00	2.02	0.02	1.00	4,000
17 Sep 2013	1.95	2.00	0.05	2.56	10,000
16 Sep 2013	1.95	1.95	0.00	0.00	69,000
13 Sep 2013	1.95	1.95	0.00	0.00	60,000
12 Sep 2013	1.95	1.95	0.00	0.00	92,000
11 Sep 2013	1.95	1.95	0.00	0.00	310,000
10 Sep 2013	1.95	1.95	0.00	0.00	692,044
09 Sep 2013	2.00	1.95	-0.03	-1.52	361,100
06 Sep 2013	2.22	2.00	-0.16	-7.48	9,900
05 Sep 2013	2.40	2.22	-0.16	-6.96	10,400
04 Sep 2013	2.41	2.40	-0.10	-4.17	162,126
03 Sep 2013	2.61	2.41	-0.10	-4.00	33,065
02 Sep 2013	2.94	2.61	-0.44	-14.97	244,137
30 Aug 2013	2.56	2.94	0.38	14.84	472,131
29 Aug 2013	2.23	2.56	0.25	10.82	7,615
28 Aug 2013	2.23	2.23	0.00	0.00	0
27 Aug 2013	2.06	2.23	0.25	12.14	87,000
26 Aug 2013	2.05	2.06	0.01	0.49	472
23 Aug 2013	2.00	2.05	0.04	1.99	20,000
22 Aug 2013	1.95	2.00	0.06	3.08	10,822
21 Aug 2013	1.94	1.95	0.00	0.00	687,568
20 Aug 2013	1.93	1.94	0.00	0.00	455,377
19 Aug 2013	1.76	1.93	0.19	10.80	23,820
16 Aug 2013	1.70	1.76	0.06	3.53	102,000
15 Aug 2013	1.51	1.70	0.16	10.39	140,000
14 Aug 2013	1.51	1.51	0.00	0.00	0
13 Aug 2013	1.51	1.51	0.00	0.00	0
12 Aug 2013	1.51	1.51	0.00	0.00	0
08 Aug 2013	1.51	1.51	0.00	0.00	0
07 Aug 2013	1.52	1.51	0.02	1.32	500,920
06 Aug 2013	1.51	1.52	0.01	0.66	1,333
05 Aug 2013	1.51	1.51	0.00	0.00	503,031
02 Aug 2013	1.34	1.51	0.00	0.00	9,513
31 Jul 2013	1.32	1.34	0.20	15.27	1,073,792
30 Jul 2013	1.32	1.32	0.00	0.00	0
29 Jul 2013	1.32	1.32	0.00	0.00	0
26 Jul 2013	1.32	1.32	0.00	0.00	0
25 Jul 2013	1.20	1.32	0.11	9.17	23,959
24 Jul 2013	1.20	1.20	0.00	0.00	0
23 Jul 2013	1.16	1.20	0.00	0.00	802,723
22 Jul 2013	1.15	1.16	0.05	4.35	30,000
19 Jul 2013	1.15	1.15	0.00	0.00	0
18 Jul 2013	1.16	1.15	0.00	0.00	207,098
17 Jul 2013	1.15	1.16	0.00	0.00	842,902
16 Jul 2013	1.14	1.15	0.00	0.00	448,600
15 Jul 2013	1.10	1.14	0.05	4.54	79,581
12 Jul 2013	1.05	1.10	0.05	4.76	590,300
11 Jul 2013	1.05	1.05	0.00	0.00	230,565
10 Jul 2013	1.00	1.05	0.05	5.00	270,930
09 Jul 2013	1.00	1.00	0.00	0.00	97,696
08 Jul 2013	1.00	1.00	0.00	0.00	667,304
05 Jul 2013	0.95	1.00	0.05	5.26	50,000
04 Jul 2013	0.95	0.95	0.00	0.00	0
03 Jul 2013	0.95	0.95	0.00	0.00	258,135
02 Jul 2013	0.95	0.95	0.00	0.00	76,059
01 Jul 2013	0.95	0.95	0.00	0.00	169,589
28 Jun 2013	0.95	0.95	0.00	0.00	0
27 Jun 2013	0.95	0.95	0.01	1.06	161,487
26 Jun 2013	0.95	0.95	-0.01	-1.05	61,153
25 Jun 2013	0.95	0.95	0.00	0.00	9,688
24 Jun 2013	0.95	0.95	0.00	0.00	40,500
21 Jun 2013	0.95	0.95	0.00	0.00	20,418
20 Jun 2013	0.95	0.95	0.00	0.00	0
18 Jun 2013	0.95	0.95	0.00	0.00	15,000
17 Jun 2013	0.95	0.95	0.00	0.00	3,000
14 Jun 2013	0.96	0.95	0.00	0.00	281,871
13 Jun 2013	0.95	0.96	0.00	0.00	154,500
12 Jun 2013	0.95	0.95	0.00	0.00	0
11 Jun 2013	0.96	0.95	0.00	0.00	48,754
10 Jun 2013	0.96	0.96	0.00	0.00	0
07 Jun 2013	0.95	0.96	0.00	0.00	110,549
06 Jun 2013	0.95	0.95	0.00	0.00	440,126
05 Jun 2013	0.95	0.95	0.00	0.00	0
04 Jun 2013	0.95	0.95	0.00	0.00	228,027
03 Jun 2013	0.95	0.95	0.00	0.00	0
29 May 2013	0.96	0.95	0.00	0.00	103,048
28 May 2013	0.95	0.96	0.00	0.00	146,740
27 May 2013	0.95	0.95	0.00	0.00	152,627
24 May 2013	0.97	0.95	0.00	0.00	938
23 May 2013	0.95	0.97	0.00	0.00	126,800
22 May 2013	0.95	0.95	0.00	0.00	0
21 May 2013	0.95	0.95	0.00	0.00	0
20 May 2013	0.95	0.95	0.00	0.00	0
17 May 2013	0.95	0.95	0.00	0.00	292,111
16 May 2013	0.95	0.95	0.00	0.00	0
15 May 2013	0.95	0.95	0.00	0.00	376,710
14 May 2013	0.95	0.95	0.00	0.00	1,036,555
13 May 2013	0.95	0.95	0.00	0.00	3,482
10 May 2013	0.97	0.95	0.00	0.00	1,297,434
09 May 2013	0.96	0.97	-0.05	-5.00	1,438,143
08 May 2013	0.95	0.96	0.05	5.26	146,781
07 May 2013	0.95	0.95	0.00	0.00	637,564
06 May 2013	0.95	0.95	0.00	0.00	6,100
03 May 2013	0.95	0.95	0.00	0.00	15,000
02 May 2013	1.00	0.95	-0.05	-5.00	55,000
01 May 2013	1.00	1.00	0.00	0.00	137,331
30 Apr 2013	1.00	1.00	0.00	0.00	967,380
29 Apr 2013	1.00	1.00	0.00	0.00	1,147,809
26 Apr 2013	1.00	1.00	0.00	0.00	127,500
25 Apr 2013	1.00	1.00	0.00	0.00	55,921
24 Apr 2013	1.00	1.00	0.00	0.00	48,079
23 Apr 2013	1.00	1.00	0.00	0.00	352,986
22 Apr 2013	1.00	1.00	0.00	0.00	0
19 Apr 2013	1.00	1.00	0.00	0.00	0
18 Apr 2013	1.00	1.00	0.00	0.00	0
17 Apr 2013	1.00	1.00	0.00	0.00	0
16 Apr 2013	1.00	1.00	0.00	0.00	0
15 Apr 2013	1.00	1.00	0.00	0.00	0
12 Apr 2013	1.15	1.00	-0.10	-9.09	73,991
11 Apr 2013	1.25	1.15	-0.15	-12.00	10,550
10 Apr 2013	1.30	1.25	-0.05	-3.85	1,900
09 Apr 2013	1.34	1.30	-0.04	-2.98	1,515
08 Apr 2013	1.34	1.34	0.00	0.00	0
05 Apr 2013	1.34	1.34	0.00	0.00	0
04 Apr 2013	1.34	1.34	0.00	0.00	0
03 Apr 2013	1.34	1.34	0.00	0.00	0
02 Apr 2013	1.34	1.34	0.00	0.00	0
28 Mar 2013	1.34	1.34	0.00	0.00	0
27 Mar 2013	1.34	1.34	0.00	0.00	0
26 Mar 2013	1.34	1.34	0.00	0.00	0
25 Mar 2013	1.34	1.34	0.00	0.00	0
22 Mar 2013	1.35	1.34	-0.01	-0.74	1,000
21 Mar 2013	1.35	1.35	0.00	0.00	0
20 Mar 2013	1.37	1.35	-0.01	-0.74	20,387
19 Mar 2013	1.37	1.37	0.00	0.00	0
18 Mar 2013	1.37	1.37	0.00	0.00	0
15 Mar 2013	1.37	1.37	0.00	0.00	0
14 Mar 2013	1.37	1.37	0.00	0.00	0
13 Mar 2013	1.37	1.37	0.00	0.00	0
12 Mar 2013	1.38	1.37	-0.04	-2.86	73,666
11 Mar 2013	1.40	1.38	0.00	0.00	83,929
08 Mar 2013	1.40	1.40	0.00	0.00	67,119
07 Mar 2013	1.40	1.40	0.00	0.00	0
06 Mar 2013	1.40	1.40	0.00	0.00	0
05 Mar 2013	1.40	1.40	0.00	0.00	0
04 Mar 2013	1.37	1.40	0.03	2.19	20,400
01 Mar 2013	1.37	1.37	0.00	0.00	0
28 Feb 2013	1.37	1.37	0.00	0.00	33,671
27 Feb 2013	1.37	1.37	0.00	0.00	15,514
26 Feb 2013	1.37	1.37	-0.01	-0.72	33,333
25 Feb 2013	1.37	1.37	0.01	0.73	20,100
22 Feb 2013	1.37	1.37	0.00	0.00	0
21 Feb 2013	1.37	1.37	0.00	0.00	0
20 Feb 2013	1.40	1.37	-0.03	-2.14	212
19 Feb 2013	1.39	1.40	0.00	0.00	4,000
18 Feb 2013	1.37	1.39	0.03	2.19	33,545
15 Feb 2013	1.37	1.37	0.00	0.00	4,167
14 Feb 2013	1.38	1.37	-0.01	-0.72	24,000
13 Feb 2013	1.37	1.38	0.01	0.73	9,300
08 Feb 2013	1.37	1.37	0.00	0.00	1,497
07 Feb 2013	1.37	1.37	0.00	0.00	448
06 Feb 2013	1.37	1.37	0.00	0.00	1,000
05 Feb 2013	1.40	1.37	-0.03	-2.14	15,000
04 Feb 2013	1.40	1.40	0.00	0.00	0
01 Feb 2013	1.40	1.40	0.00	0.00	75,000
31 Jan 2013	1.40	1.40	0.00	0.00	0
30 Jan 2013	1.40	1.40	0.00	0.00	50,000
29 Jan 2013	1.40	1.40	0.00	0.00	91,875
28 Jan 2013	1.40	1.40	0.00	0.00	0
25 Jan 2013	1.40	1.40	0.00	0.00	110,194
24 Jan 2013	1.40	1.40	0.00	0.00	0
23 Jan 2013	1.40	1.40	0.00	0.00	0
22 Jan 2013	1.40	1.40	0.00	0.00	77,000
21 Jan 2013	1.40	1.40	0.00	0.00	0
18 Jan 2013	1.40	1.40	0.00	0.00	53,520
17 Jan 2013	1.40	1.40	0.00	0.00	0
16 Jan 2013	1.40	1.40	0.00	0.00	26,947
15 Jan 2013	1.42	1.40	0.00	0.00	21,395
14 Jan 2013	1.49	1.42	-0.09	-6.04	106,700
11 Jan 2013	1.49	1.49	0.00	0.00	2,516
10 Jan 2013	1.49	1.49	0.00	0.00	20,500
09 Jan 2013	1.49	1.49	0.00	0.00	124,422
08 Jan 2013	1.49	1.49	0.00	0.00	0
07 Jan 2013	1.49	1.49	0.00	0.00	0
04 Jan 2013	1.49	1.49	0.00	0.00	6,859
03 Jan 2013	1.49	1.49	0.00	0.00	0
02 Jan 2013	1.49	1.49	0.00	0.00	1,244
31 Dec 2012	1.49	1.49	0.00	0.00	0
28 Dec 2012	1.49	1.49	0.00	0.00	0
27 Dec 2012	1.49	1.49	0.00	0.00	0
24 Dec 2012	1.49	1.49	0.00	0.00	0
21 Dec 2012	1.49	1.49	0.00	0.00	0
20 Dec 2012	1.49	1.49	0.00	0.00	0
19 Dec 2012	1.49	1.49	0.00	0.00	0
18 Dec 2012	1.49	1.49	0.00	0.00	100
17 Dec 2012	1.49	1.49	0.00	0.00	0
14 Dec 2012	1.49	1.49	0.00	0.00	50,163
13 Dec 2012	1.49	1.49	0.00	0.00	25,837
12 Dec 2012	1.49	1.49	0.00	0.00	0
11 Dec 2012	1.49	1.49	0.00	0.00	2,363
10 Dec 2012	1.49	1.49	0.00	0.00	0
07 Dec 2012	1.49	1.49	0.00	0.00	0
06 Dec 2012	1.50	1.49	-0.01	-0.67	2,690
05 Dec 2012	1.50	1.50	0.00	0.00	0
04 Dec 2012	1.49	1.50	0.01	0.67	2,900
03 Dec 2012	1.49	1.49	0.00	0.00	0
30 Nov 2012	1.50	1.49	-0.01	-0.67	27,997
29 Nov 2012	1.50	1.50	0.00	0.00	0
28 Nov 2012	1.50	1.50	0.00	0.00	0
27 Nov 2012	1.50	1.50	0.00	0.00	22,063
26 Nov 2012	1.50	1.50	0.00	0.00	0
23 Nov 2012	1.50	1.50	0.00	0.00	19,037
22 Nov 2012	1.60	1.50	-0.10	-6.25	2,013
21 Nov 2012	1.65	1.60	-0.05	-3.03	1,000
20 Nov 2012	1.65	1.65	0.00	0.00	0
19 Nov 2012	1.66	1.65	-0.10	-5.71	12,000
16 Nov 2012	1.61	1.66	0.15	9.38	114,705
15 Nov 2012	1.61	1.61	0.00	0.00	0
14 Nov 2012	1.61	1.61	0.00	0.00	0
12 Nov 2012	1.64	1.61	-0.04	-2.44	11,900
09 Nov 2012	1.64	1.64	0.00	0.00	0
08 Nov 2012	1.64	1.64	0.00	0.00	500
07 Nov 2012	1.64	1.64	0.00	0.00	10,000
06 Nov 2012	1.64	1.64	0.00	0.00	10,065
05 Nov 2012	1.75	1.64	-0.11	-6.29	600
02 Nov 2012	1.75	1.75	0.00	0.00	0
01 Nov 2012	1.75	1.75	0.00	0.00	0
31 Oct 2012	1.75	1.75	0.00	0.00	0
30 Oct 2012	1.75	1.75	0.00	0.00	0
29 Oct 2012	1.75	1.75	0.00	0.00	0
26 Oct 2012	1.75	1.75	0.00	0.00	194
25 Oct 2012	1.75	1.75	0.00	0.00	0
24 Oct 2012	1.75	1.75	0.00	0.00	0
23 Oct 2012	1.75	1.75	0.00	0.00	0
22 Oct 2012	1.79	1.75	0.00	0.00	114,000
19 Oct 2012	1.79	1.79	0.00	0.00	0
18 Oct 2012	1.79	1.79	0.00	0.00	0
17 Oct 2012	1.79	1.79	0.00	0.00	73,822
16 Oct 2012	1.79	1.79	0.00	0.00	0
15 Oct 2012	1.79	1.79	0.00	0.00	0
12 Oct 2012	1.85	1.79	-0.10	-5.40	70,000
11 Oct 2012	1.85	1.85	0.00	0.00	7,417
10 Oct 2012	1.90	1.85	-0.05	-2.63	21,212
09 Oct 2012	1.93	1.90	-0.02	-1.04	88,546
08 Oct 2012	1.95	1.93	-0.03	-1.54	32,600
05 Oct 2012	1.95	1.95	0.00	0.00	20,000
04 Oct 2012	1.95	1.95	0.00	0.00	0
03 Oct 2012	1.95	1.95	0.00	0.00	0
02 Oct 2012	1.95	1.95	0.00	0.00	0
01 Oct 2012	1.90	1.95	0.05	2.63	1,000
28 Sep 2012	1.90	1.90	0.00	0.00	0
27 Sep 2012	1.90	1.90	0.00	0.00	0
26 Sep 2012	1.95	1.90	-0.05	-2.56	49,979
25 Sep 2012	1.95	1.95	0.00	0.00	0
24 Sep 2012	1.95	1.95	0.00	0.00	0
21 Sep 2012	1.95	1.95	0.00	0.00	0
20 Sep 2012	1.95	1.95	0.00	0.00	105,870
19 Sep 2012	1.90	1.95	0.05	2.63	16,500
18 Sep 2012	1.90	1.90	0.00	0.00	0
17 Sep 2012	1.90	1.90	0.00	0.00	0
14 Sep 2012	1.95	1.90	-0.05	-2.56	99,000
13 Sep 2012	1.95	1.95	0.00	0.00	0
12 Sep 2012	1.95	1.95	0.00	0.00	3,000
11 Sep 2012	1.95	1.95	0.00	0.00	57,980
10 Sep 2012	1.95	1.95	0.00	0.00	1,150
07 Sep 2012	1.95	1.95	0.00	0.00	89,804
06 Sep 2012	1.95	1.95	0.00	0.00	90,544
05 Sep 2012	1.95	1.95	0.00	0.00	33,710
04 Sep 2012	1.96	1.95	0.00	0.00	54,757
03 Sep 2012	1.95	1.96	0.00	0.00	3,500
30 Aug 2012	1.95	1.95	0.00	0.00	0
29 Aug 2012	1.95	1.95	0.00	0.00	0
28 Aug 2012	1.84	1.95	0.11	5.98	161,871
27 Aug 2012	1.84	1.84	0.00	0.00	0
24 Aug 2012	1.84	1.84	0.00	0.00	0
23 Aug 2012	1.83	1.84	0.01	0.55	1,000
22 Aug 2012	1.83	1.83	0.00	0.00	0
21 Aug 2012	1.83	1.83	0.00	0.00	0
17 Aug 2012	1.83	1.83	0.00	0.00	0
16 Aug 2012	1.83	1.83	0.00	0.00	0
15 Aug 2012	1.83	1.83	-0.07	-3.68	14,304
14 Aug 2012	1.86	1.83	0.10	5.56	5,578
10 Aug 2012	1.86	1.86	0.00	0.00	0
09 Aug 2012	1.86	1.86	0.00	0.00	0
08 Aug 2012	1.95	1.86	-0.15	-7.69	120,765
07 Aug 2012	1.96	1.95	-0.04	-2.01	88,050
06 Aug 2012	1.95	1.96	-0.01	-0.50	24,454
03 Aug 2012	1.90	1.95	0.10	5.26	50,200
02 Aug 2012	1.74	1.90	0.16	9.20	21,327
31 Jul 2012	1.74	1.74	0.00	0.00	0
30 Jul 2012	1.74	1.74	0.00	0.00	0
27 Jul 2012	1.67	1.74	0.07	4.19	2,273
26 Jul 2012	1.67	1.67	0.00	0.00	0
25 Jul 2012	1.60	1.67	0.07	4.38	50
24 Jul 2012	1.60	1.60	0.00	0.00	0
23 Jul 2012	1.60	1.60	0.00	0.00	0
20 Jul 2012	1.60	1.60	0.00	0.00	0
19 Jul 2012	1.59	1.60	0.01	0.63	100
18 Jul 2012	1.59	1.59	0.00	0.00	0
17 Jul 2012	1.59	1.59	0.00	0.00	0
16 Jul 2012	1.50	1.59	0.09	6.00	1,000
13 Jul 2012	1.50	1.50	0.00	0.00	0
12 Jul 2012	1.50	1.50	0.00	0.00	0
11 Jul 2012	1.50	1.50	0.00	0.00	93
10 Jul 2012	1.50	1.50	0.00	0.00	0
09 Jul 2012	1.50	1.50	0.00	0.00	0
06 Jul 2012	1.50	1.50	0.00	0.00	2,200
05 Jul 2012	1.50	1.50	0.00	0.00	209
04 Jul 2012	1.50	1.50	0.00	0.00	11,300
03 Jul 2012	1.50	1.50	0.00	0.00	19,700
02 Jul 2012	1.50	1.50	0.00	0.00	7,000
29 Jun 2012	1.50	1.50	0.00	0.00	2,000
28 Jun 2012	1.50	1.50	0.00	0.00	0
27 Jun 2012	1.50	1.50	0.00	0.00	3,286
26 Jun 2012	1.50	1.50	0.00	0.00	5,523
25 Jun 2012	1.50	1.50	0.00	0.00	26,500
22 Jun 2012	1.50	1.50	0.00	0.00	0
21 Jun 2012	1.50	1.50	0.00	0.00	0
20 Jun 2012	1.50	1.50	0.00	0.00	0
18 Jun 2012	1.49	1.50	0.01	0.67	9,998
15 Jun 2012	1.50	1.49	-0.01	-0.67	335
14 Jun 2012	1.50	1.50	0.00	0.00	0
13 Jun 2012	1.50	1.50	0.00	0.00	89,529
12 Jun 2012	1.50	1.50	0.00	0.00	0
11 Jun 2012	1.50	1.50	0.00	0.00	0
08 Jun 2012	1.60	1.50	-0.09	-5.66	47,250
06 Jun 2012	1.60	1.60	0.00	0.00	0
05 Jun 2012	1.60	1.60	0.00	0.00	0
04 Jun 2012	1.60	1.60	-0.01	-0.62	1,275
01 Jun 2012	1.60	1.60	0.00	0.00	55,084
31 May 2012	1.60	1.60	0.00	0.00	0
29 May 2012	1.60	1.60	0.00	0.00	115,663
28 May 2012	1.60	1.60	0.00	0.00	903
25 May 2012	1.60	1.60	0.00	0.00	39,575
24 May 2012	1.61	1.60	0.00	0.00	2,000
23 May 2012	1.61	1.61	0.00	0.00	0
22 May 2012	1.80	1.61	-0.20	-11.11	34,300
21 May 2012	1.80	1.80	0.00	0.00	0
18 May 2012	1.80	1.80	0.00	0.00	0
17 May 2012	1.80	1.80	0.00	0.00	300
16 May 2012	1.80	1.80	0.00	0.00	0
15 May 2012	1.80	1.80	0.01	0.56	277
14 May 2012	1.80	1.80	0.00	0.00	0
11 May 2012	1.65	1.80	0.14	8.48	92,917
10 May 2012	1.65	1.65	0.00	0.00	150
09 May 2012	1.65	1.65	0.00	0.00	3,000
08 May 2012	1.65	1.65	0.00	0.00	1,000
07 May 2012	1.65	1.65	0.00	0.00	0
04 May 2012	1.65	1.65	0.00	0.00	0
03 May 2012	1.65	1.65	0.00	0.00	0
02 May 2012	1.65	1.65	0.00	0.00	62,610
01 May 2012	1.65	1.65	0.00	0.00	0
30 Apr 2012	1.65	1.65	0.00	0.00	0
27 Apr 2012	1.65	1.65	0.00	0.00	0
26 Apr 2012	1.65	1.65	0.00	0.00	0
25 Apr 2012	1.65	1.65	0.00	0.00	10,300
24 Apr 2012	1.65	1.65	0.00	0.00	0
23 Apr 2012	1.65	1.65	0.00	0.00	0
20 Apr 2012	1.65	1.65	0.00	0.00	5,360
19 Apr 2012	1.65	1.65	0.00	0.00	0
18 Apr 2012	1.65	1.65	0.00	0.00	0
17 Apr 2012	1.65	1.65	0.00	0.00	19,136
16 Apr 2012	1.69	1.65	-0.04	-2.37	29,473
13 Apr 2012	1.69	1.69	0.00	0.00	2,000
12 Apr 2012	1.69	1.69	0.00	0.00	2,887
11 Apr 2012	1.68	1.69	-0.01	-0.59	3,501
10 Apr 2012	1.68	1.68	0.00	0.00	0
05 Apr 2012	1.68	1.68	0.00	0.00	0
04 Apr 2012	1.68	1.68	0.00	0.00	0
03 Apr 2012	1.68	1.68	0.00	0.00	0
02 Apr 2012	1.70	1.68	0.00	0.00	25,500
29 Mar 2012	1.70	1.70	0.00	0.00	0
28 Mar 2012	1.70	1.70	0.00	0.00	25,681
27 Mar 2012	1.70	1.70	0.00	0.00	42,923
26 Mar 2012	1.80	1.70	-0.10	-5.56	15,294
23 Mar 2012	1.80	1.80	0.00	0.00	0
22 Mar 2012	1.80	1.80	0.00	0.00	0
21 Mar 2012	1.80	1.80	0.00	0.00	37,334
20 Mar 2012	1.80	1.80	-0.01	-0.55	7,193
19 Mar 2012	1.80	1.80	0.00	0.00	0
16 Mar 2012	1.84	1.80	-0.03	-1.63	33,335
15 Mar 2012	1.84	1.84	0.00	0.00	0
14 Mar 2012	1.80	1.84	0.04	2.22	22,000
13 Mar 2012	1.80	1.80	0.00	0.00	0
12 Mar 2012	1.84	1.80	-0.04	-2.17	9,600
09 Mar 2012	1.84	1.84	0.00	0.00	0
08 Mar 2012	1.84	1.84	0.00	0.00	0
07 Mar 2012	1.74	1.84	0.14	8.24	67,500
06 Mar 2012	1.74	1.74	0.00	0.00	0
05 Mar 2012	1.74	1.74	0.00	0.00	0
02 Mar 2012	1.80	1.74	-0.10	-5.56	39,881
01 Mar 2012	1.85	1.80	-0.05	-2.70	39,730
29 Feb 2012	1.85	1.85	0.00	0.00	500
28 Feb 2012	1.85	1.85	0.00	0.00	10,200
27 Feb 2012	1.85	1.85	0.00	0.00	0
24 Feb 2012	1.85	1.85	0.00	0.00	25,000
23 Feb 2012	1.85	1.85	0.00	0.00	0
22 Feb 2012	1.85	1.85	0.00	0.00	0
17 Feb 2012	1.85	1.85	0.00	0.00	0
16 Feb 2012	1.85	1.85	0.00	0.00	264,372
15 Feb 2012	1.85	1.85	0.00	0.00	0
14 Feb 2012	1.81	1.85	0.04	2.21	145,801
13 Feb 2012	1.81	1.81	0.00	0.00	0
10 Feb 2012	1.80	1.81	0.01	0.56	20,000
09 Feb 2012	1.80	1.80	0.00	0.00	500
08 Feb 2012	1.80	1.80	0.00	0.00	0
07 Feb 2012	1.80	1.80	0.00	0.00	0
06 Feb 2012	1.80	1.80	0.00	0.00	0
03 Feb 2012	1.80	1.80	0.00	0.00	0
02 Feb 2012	1.80	1.80	0.00	0.00	220
01 Feb 2012	1.80	1.80	0.00	0.00	262
31 Jan 2012	1.80	1.80	0.00	0.00	0
30 Jan 2012	1.80	1.80	0.00	0.00	1,000
27 Jan 2012	1.80	1.80	0.00	0.00	0
26 Jan 2012	1.80	1.80	0.00	0.00	349,966
25 Jan 2012	1.80	1.80	0.00	0.00	2,085
24 Jan 2012	1.80	1.80	0.00	0.00	20,600
23 Jan 2012	1.79	1.80	0.00	0.00	5,000
20 Jan 2012	1.80	1.79	0.00	0.00	15,400
19 Jan 2012	1.80	1.80	0.00	0.00	0
18 Jan 2012	1.80	1.80	0.00	0.00	0
17 Jan 2012	1.80	1.80	0.00	0.00	10,081
16 Jan 2012	1.80	1.80	0.00	0.00	5,000
13 Jan 2012	1.80	1.80	0.00	0.00	0
12 Jan 2012	1.80	1.80	0.00	0.00	250
11 Jan 2012	1.80	1.80	0.00	0.00	0
10 Jan 2012	1.80	1.80	0.00	0.00	23,730
09 Jan 2012	1.80	1.80	0.00	0.00	1,550
06 Jan 2012	1.80	1.80	0.00	0.00	0
05 Jan 2012	1.80	1.80	0.00	0.00	33,537
04 Jan 2012	1.79	1.80	0.00	0.00	43,234
03 Jan 2012	1.79	1.79	0.01	0.56	5,828
30 Dec 2011	1.71	1.79	0.08	4.68	1,700
29 Dec 2011	1.71	1.71	0.00	0.00	0
28 Dec 2011	1.71	1.71	0.00	0.00	0
23 Dec 2011	1.71	1.71	0.00	0.00	0
22 Dec 2011	1.71	1.71	0.00	0.00	0
21 Dec 2011	1.70	1.71	0.01	0.59	4,186
20 Dec 2011	1.70	1.70	0.00	0.00	0
19 Dec 2011	1.70	1.70	0.00	0.00	34,878
16 Dec 2011	1.70	1.70	0.00	0.00	0
15 Dec 2011	1.70	1.70	0.00	0.00	0
14 Dec 2011	1.70	1.70	0.00	0.00	5,000
13 Dec 2011	1.72	1.70	-0.02	-1.16	68,117
12 Dec 2011	1.72	1.72	0.00	0.00	48,828
09 Dec 2011	1.79	1.72	-0.07	-3.91	1,172
08 Dec 2011	1.79	1.79	0.00	0.00	0
07 Dec 2011	1.79	1.79	0.00	0.00	0
06 Dec 2011	1.80	1.79	-0.01	-0.56	2,000
05 Dec 2011	1.80	1.80	0.00	0.00	0
02 Dec 2011	1.80	1.80	0.00	0.00	5,000
01 Dec 2011	1.80	1.80	0.00	0.00	0
30 Nov 2011	1.80	1.80	0.00	0.00	0
29 Nov 2011	1.80	1.80	0.00	0.00	0
28 Nov 2011	1.80	1.80	0.00	0.00	9,398
25 Nov 2011	1.80	1.80	0.00	0.00	0
24 Nov 2011	1.80	1.80	0.01	0.56	1,444
23 Nov 2011	1.81	1.80	-0.01	-0.56	60,575
22 Nov 2011	1.81	1.81	0.00	0.00	0
21 Nov 2011	1.81	1.81	-0.01	-0.55	30,759
18 Nov 2011	1.81	1.81	0.00	0.00	200
17 Nov 2011	1.85	1.81	-0.04	-2.16	20,400
16 Nov 2011	2.00	1.85	-0.15	-7.50	88,881
15 Nov 2011	2.00	2.00	0.00	0.00	0
14 Nov 2011	2.00	2.00	0.00	0.00	0
11 Nov 2011	2.00	2.00	0.00	0.00	0
10 Nov 2011	2.00	2.00	0.00	0.00	0
09 Nov 2011	2.00	2.00	0.00	0.00	0
08 Nov 2011	2.00	2.00	0.00	0.00	5,000
07 Nov 2011	2.00	2.00	0.00	0.00	0
04 Nov 2011	2.09	2.00	-0.09	-4.31	11,000
03 Nov 2011	2.11	2.09	-0.01	-0.48	232,878
02 Nov 2011	2.11	2.11	0.00	0.00	0
01 Nov 2011	2.16	2.11	-0.05	-2.33	13,012
31 Oct 2011	2.20	2.16	-0.05	-2.27	67,880
28 Oct 2011	2.22	2.20	0.00	0.00	5,714
27 Oct 2011	2.25	2.22	-0.05	-2.22	500
25 Oct 2011	2.25	2.25	0.00	0.00	0
24 Oct 2011	2.25	2.25	0.00	0.00	4,600
21 Oct 2011	2.25	2.25	0.00	0.00	518
20 Oct 2011	2.30	2.25	0.00	0.00	12,000
19 Oct 2011	2.26	2.30	-0.01	-0.44	12,000
18 Oct 2011	2.26	2.26	0.00	0.00	20
17 Oct 2011	2.26	2.26	0.00	0.00	0
14 Oct 2011	2.25	2.26	0.01	0.44	2,000
13 Oct 2011	2.25	2.25	-0.01	-0.44	6,000
12 Oct 2011	2.26	2.25	0.01	0.44	61,662
11 Oct 2011	2.26	2.26	0.00	0.00	0
10 Oct 2011	2.28	2.26	-0.03	-1.32	12,700
07 Oct 2011	2.26	2.28	0.02	0.88	36,421
06 Oct 2011	2.21	2.26	0.05	2.26	12,900
05 Oct 2011	2.17	2.21	0.04	1.84	2,800
04 Oct 2011	2.17	2.17	0.00	0.00	0
03 Oct 2011	2.17	2.17	0.00	0.00	13,445
30 Sep 2011	2.17	2.17	0.00	0.00	0
29 Sep 2011	2.18	2.17	-0.01	-0.46	124,893
28 Sep 2011	2.18	2.18	0.00	0.00	0
27 Sep 2011	2.18	2.18	0.00	0.00	5,000
26 Sep 2011	2.18	2.18	0.00	0.00	0
23 Sep 2011	2.18	2.18	0.00	0.00	4,461
22 Sep 2011	2.15	2.18	0.03	1.40	4,000
21 Sep 2011	2.15	2.15	0.00	0.00	0
20 Sep 2011	2.15	2.15	0.00	0.00	0
19 Sep 2011	2.15	2.15	0.00	0.00	0
16 Sep 2011	2.15	2.15	0.00	0.00	0
15 Sep 2011	2.15	2.15	0.00	0.00	0
14 Sep 2011	2.15	2.15	0.00	0.00	20,000
13 Sep 2011	2.15	2.15	0.00	0.00	3,120
12 Sep 2011	2.07	2.15	0.05	2.38	27,880
09 Sep 2011	1.92	2.07	0.18	9.38	21,207
08 Sep 2011	1.89	1.92	0.02	1.05	1,699
07 Sep 2011	1.87	1.89	0.03	1.60	30,420
06 Sep 2011	1.75	1.87	0.08	4.47	2,200
05 Sep 2011	1.75	1.75	0.00	0.00	0
02 Sep 2011	1.75	1.75	0.00	0.00	0
30 Aug 2011	1.75	1.75	0.00	0.00	0
29 Aug 2011	1.70	1.75	0.09	5.29	8,684
26 Aug 2011	1.64	1.70	0.05	3.03	87,864
25 Aug 2011	1.64	1.64	0.01	0.61	9,002
24 Aug 2011	1.64	1.64	0.00	0.00	0
23 Aug 2011	1.64	1.64	0.00	0.00	0
22 Aug 2011	1.63	1.64	0.01	0.61	1,198
19 Aug 2011	1.63	1.63	0.00	0.00	0
18 Aug 2011	1.63	1.63	0.00	0.00	0
17 Aug 2011	1.63	1.63	0.00	0.00	0
16 Aug 2011	1.61	1.63	0.02	1.24	13,113
15 Aug 2011	1.61	1.61	0.00	0.00	0
12 Aug 2011	1.60	1.61	0.01	0.62	6,132
11 Aug 2011	1.60	1.60	0.00	0.00	90,764
10 Aug 2011	1.60	1.60	0.00	0.00	4,200
09 Aug 2011	1.79	1.60	-0.19	-10.62	20,000
08 Aug 2011	1.79	1.79	0.00	0.00	6,500
05 Aug 2011	1.79	1.79	0.00	0.00	0
04 Aug 2011	1.79	1.79	0.00	0.00	0
03 Aug 2011	1.79	1.79	0.00	0.00	0
02 Aug 2011	1.80	1.79	-0.01	-0.56	62,000
29 Jul 2011	1.85	1.80	-0.05	-2.70	10,000
28 Jul 2011	1.85	1.85	0.00	0.00	34,216
27 Jul 2011	1.85	1.85	0.00	0.00	141,579
26 Jul 2011	1.85	1.85	0.00	0.00	2,000
25 Jul 2011	1.85	1.85	0.00	0.00	12,361
22 Jul 2011	1.83	1.85	0.02	1.09	10,000
21 Jul 2011	1.80	1.83	0.02	1.10	1,000
20 Jul 2011	1.81	1.80	0.01	0.56	3,025
19 Jul 2011	1.91	1.81	-0.10	-5.26	3,200
18 Jul 2011	2.00	1.91	-0.10	-5.00	21,000
15 Jul 2011	2.10	2.00	-0.10	-4.76	5,205
14 Jul 2011	2.11	2.10	-0.01	-0.47	5,196
13 Jul 2011	2.13	2.11	-0.02	-0.94	78,753
12 Jul 2011	2.13	2.13	0.00	0.00	0
11 Jul 2011	2.14	2.13	0.00	0.00	28,911
08 Jul 2011	2.15	2.14	-0.02	-0.93	15,089
07 Jul 2011	2.15	2.15	0.00	0.00	0
06 Jul 2011	2.15	2.15	0.00	0.00	0
05 Jul 2011	2.15	2.15	0.00	0.00	400
04 Jul 2011	2.15	2.15	0.00	0.00	0
01 Jul 2011	2.15	2.15	0.00	0.00	46,557
30 Jun 2011	2.15	2.15	0.00	0.00	0
29 Jun 2011	2.15	2.15	0.00	0.00	0
28 Jun 2011	2.15	2.15	0.00	0.00	1,000
27 Jun 2011	2.15	2.15	0.00	0.00	0
24 Jun 2011	2.15	2.15	0.00	0.00	0
22 Jun 2011	2.15	2.15	0.00	0.00	0
21 Jun 2011	2.12	2.15	0.03	1.42	3,568
17 Jun 2011	2.12	2.12	0.00	0.00	0
16 Jun 2011	2.12	2.12	0.00	0.00	0
15 Jun 2011	2.12	2.12	0.00	0.00	0
14 Jun 2011	2.12	2.12	0.00	0.00	2,078
13 Jun 2011	2.20	2.12	-0.07	-3.18	5,239
10 Jun 2011	2.48	2.20	-0.28	-11.29	25,173
09 Jun 2011	2.48	2.48	0.00	0.00	0
08 Jun 2011	2.48	2.48	0.00	0.00	648
07 Jun 2011	2.50	2.48	2.48	0.00	1,550
06 Jun 2011	2.50	2.50	2.50	0.00	0
03 Jun 2011	2.50	2.50	0.00	0.00	0
02 Jun 2011	2.50	2.50	0.00	0.00	0
01 Jun 2011	2.50	2.50	0.00	0.00	0
31 May 2011	2.50	2.50	0.00	0.00	0
27 May 2011	2.50	2.50	0.00	0.00	3,520
26 May 2011	2.50	2.50	0.00	0.00	0
25 May 2011	2.50	2.50	0.00	0.00	0
24 May 2011	2.50	2.50	0.00	0.00	1,000
23 May 2011	2.50	2.50	0.00	0.00	0
20 May 2011	2.55	2.50	-0.05	-1.96	32,535
19 May 2011	2.70	2.55	-0.10	-3.77	48,177
18 May 2011	2.70	2.70	-0.05	-1.85	310
17 May 2011	2.70	2.70	-0.02	-0.74	19,890
16 May 2011	2.70	2.70	0.00	0.00	0
13 May 2011	2.70	2.70	0.00	0.00	0
12 May 2011	2.70	2.70	0.00	0.00	0
11 May 2011	2.70	2.70	0.00	0.00	2,831
10 May 2011	2.70	2.70	0.00	0.00	13,100
09 May 2011	2.70	2.70	0.02	0.74	10,500
06 May 2011	2.65	2.70	0.05	1.89	5,000
05 May 2011	2.65	2.65	0.00	0.00	0
04 May 2011	2.65	2.65	0.00	0.00	215
03 May 2011	2.65	2.65	0.00	0.00	0
02 May 2011	2.65	2.65	0.00	0.00	0
29 Apr 2011	2.65	2.65	0.00	0.00	0
28 Apr 2011	2.65	2.65	0.00	0.00	0
27 Apr 2011	2.65	2.65	0.00	0.00	0
26 Apr 2011	2.65	2.65	0.00	0.00	0
21 Apr 2011	2.65	2.65	-0.01	-0.38	26,730
20 Apr 2011	2.65	2.65	0.01	0.38	1,000
19 Apr 2011	2.62	2.65	0.00	0.00	10,000
18 Apr 2011	2.62	2.62	0.00	0.00	2,403
15 Apr 2011	2.62	2.62	0.00	0.00	672
14 Apr 2011	2.62	2.62	0.00	0.00	0
13 Apr 2011	2.62	2.62	0.03	1.14	388
12 Apr 2011	2.62	2.62	0.00	0.00	0
11 Apr 2011	2.62	2.62	0.00	0.00	0
08 Apr 2011	2.62	2.62	0.00	0.00	0
07 Apr 2011	2.62	2.62	0.00	0.00	0
06 Apr 2011	2.62	2.62	0.00	0.00	0
05 Apr 2011	2.62	2.62	0.00	0.00	1,275
04 Apr 2011	2.62	2.62	-0.01	-0.38	3,720
01 Apr 2011	2.62	2.62	0.01	0.38	12,000
31 Mar 2011	2.62	2.62	0.00	0.00	0
29 Mar 2011	2.62	2.62	0.00	0.00	680
28 Mar 2011	2.62	2.62	0.00	0.00	74,320
25 Mar 2011	2.62	2.62	0.00	0.00	10,801
24 Mar 2011	2.62	2.62	0.00	0.00	10,000
23 Mar 2011	2.62	2.62	0.00	0.00	0
22 Mar 2011	2.62	2.62	0.00	0.00	0
21 Mar 2011	2.62	2.62	0.00	0.00	10,000
18 Mar 2011	2.62	2.62	0.00	0.00	0
17 Mar 2011	2.62	2.62	0.00	0.00	3,950
16 Mar 2011	2.62	2.62	0.00	0.00	47,900
15 Mar 2011	2.62	2.62	0.00	0.00	0
14 Mar 2011	2.62	2.62	0.00	0.00	0
11 Mar 2011	2.62	2.62	0.00	0.00	0
10 Mar 2011	2.63	2.62	-0.01	-0.38	49,994
09 Mar 2011	2.63	2.63	0.00	0.00	0
04 Mar 2011	2.61	2.63	0.02	0.77	114,020
03 Mar 2011	2.61	2.61	0.00	0.00	11,000
02 Mar 2011	2.61	2.61	0.00	0.00	0
01 Mar 2011	2.61	2.61	0.00	0.00	0
28 Feb 2011	2.61	2.61	0.00	0.00	0
25 Feb 2011	2.61	2.61	0.00	0.00	0
24 Feb 2011	2.61	2.61	0.00	0.00	0
23 Feb 2011	2.62	2.61	-0.01	-0.38	41,407
22 Feb 2011	2.63	2.62	-0.01	-0.38	10,000
21 Feb 2011	2.63	2.63	0.00	0.00	6,500
18 Feb 2011	2.63	2.63	0.00	0.00	28,810
17 Feb 2011	2.63	2.63	0.00	0.00	14,808
16 Feb 2011	2.63	2.63	0.00	0.00	20,000
15 Feb 2011	2.63	2.63	0.00	0.00	50,000
14 Feb 2011	2.63	2.63	0.00	0.00	0
11 Feb 2011	2.61	2.63	0.02	0.77	15,000
10 Feb 2011	2.61	2.61	0.00	0.00	0
09 Feb 2011	2.59	2.61	0.01	0.38	10,137
08 Feb 2011	2.59	2.59	0.01	0.39	2,305
07 Feb 2011	2.59	2.59	0.00	0.00	0
04 Feb 2011	2.59	2.59	-0.01	-0.38	3,934
03 Feb 2011	2.59	2.59	0.01	0.39	1,290
02 Feb 2011	2.59	2.59	-0.01	-0.38	34,496
01 Feb 2011	2.59	2.59	0.01	0.39	188
31 Jan 2011	2.59	2.59	0.00	0.00	5,261
28 Jan 2011	2.72	2.59	-0.13	-4.78	48,382
27 Jan 2011	2.72	2.72	-0.08	-2.86	20,069
26 Jan 2011	2.72	2.72	0.08	2.94	11,739
25 Jan 2011	2.72	2.72	0.00	0.00	41,487
24 Jan 2011	2.80	2.72	-0.05	-1.80	22,020
21 Jan 2011	2.80	2.80	-0.03	-1.07	1,993
20 Jan 2011	2.85	2.80	-0.05	-1.75	18,000
19 Jan 2011	2.85	2.85	0.00	0.00	2,338
18 Jan 2011	2.80	2.85	0.00	0.00	18,221
17 Jan 2011	2.80	2.80	0.00	0.00	2,147
14 Jan 2011	2.80	2.80	0.00	0.00	0
13 Jan 2011	2.80	2.80	0.12	4.40	150
12 Jan 2011	2.80	2.80	0.00	0.00	0
11 Jan 2011	2.80	2.80	0.00	0.00	0
10 Jan 2011	2.80	2.80	0.00	0.00	212
07 Jan 2011	2.80	2.80	0.00	0.00	0
06 Jan 2011	2.80	2.80	0.00	0.00	599
05 Jan 2011	2.80	2.80	0.00	0.00	8,620
04 Jan 2011	2.80	2.80	-0.17	-5.86	700
03 Jan 2011	2.80	2.80	0.00	0.00	0
31 Dec 2010	2.80	2.80	0.00	0.00	0
30 Dec 2010	2.80	2.80	0.00	0.00	0
29 Dec 2010	2.80	2.80	0.10	3.57	600
28 Dec 2010	2.80	2.80	0.00	0.00	14,439
24 Dec 2010	2.80	2.80	0.00	0.00	0
23 Dec 2010	2.80	2.80	0.00	0.00	0
22 Dec 2010	2.80	2.80	0.00	0.00	0
21 Dec 2010	2.75	2.80	0.05	1.82	11,000
20 Dec 2010	2.80	2.75	-0.05	-1.79	5,000
17 Dec 2010	2.80	2.80	0.00	0.00	0
16 Dec 2010	2.80	2.80	0.00	0.00	0
15 Dec 2010	2.80	2.80	0.00	0.00	0
14 Dec 2010	2.80	2.80	0.00	0.00	0
13 Dec 2010	2.80	2.80	0.00	0.00	0
10 Dec 2010	2.80	2.80	0.20	7.69	10,000
09 Dec 2010	2.80	2.80	-0.20	-7.14	1,000
08 Dec 2010	2.80	2.80	0.00	0.00	6,500
07 Dec 2010	2.80	2.80	0.00	0.00	1,000
06 Dec 2010	3.00	2.80	-0.20	-6.67	122,678
03 Dec 2010	3.00	3.00	0.00	0.00	0
02 Dec 2010	3.00	3.00	0.00	0.00	41,322
01 Dec 2010	3.00	3.00	0.00	0.00	43,573
30 Nov 2010	3.00	3.00	0.00	0.00	1,305
29 Nov 2010	3.00	3.00	0.00	0.00	165,055
26 Nov 2010	3.00	3.00	-0.05	-1.64	103,810
25 Nov 2010	3.00	3.00	0.03	0.99	673
24 Nov 2010	3.00	3.00	0.02	0.67	1,388
23 Nov 2010	3.00	3.00	0.00	0.00	0
22 Nov 2010	3.00	3.00	0.00	0.00	0
19 Nov 2010	3.00	3.00	0.00	0.00	25,000
18 Nov 2010	3.10	3.00	-0.10	-3.23	19,928
17 Nov 2010	3.10	3.10	0.00	0.00	0
16 Nov 2010	3.10	3.10	0.00	0.00	101,581
15 Nov 2010	3.10	3.10	0.00	0.00	0
12 Nov 2010	3.00	3.10	0.10	3.33	172,578
11 Nov 2010	3.00	3.00	0.00	0.00	0
10 Nov 2010	3.00	3.00	0.00	0.00	40,000
09 Nov 2010	3.00	3.00	0.00	0.00	110,842
08 Nov 2010	3.00	3.00	0.00	0.00	25,500
04 Nov 2010	2.98	3.00	0.02	0.67	140,540
03 Nov 2010	2.98	2.98	0.00	0.00	13,140
02 Nov 2010	2.98	2.98	0.00	0.00	0
01 Nov 2010	2.98	2.98	0.00	0.00	0
29 Oct 2010	2.98	2.98	0.00	0.00	24,428
28 Oct 2010	2.98	2.98	0.00	0.00	5,000
27 Oct 2010	2.98	2.98	-0.02	-0.67	5,437
26 Oct 2010	2.98	2.98	0.00	0.00	340
25 Oct 2010	2.98	2.98	0.00	0.00	0
22 Oct 2010	2.98	2.98	0.00	0.00	0
21 Oct 2010	2.98	2.98	0.02	0.67	4,040
20 Oct 2010	2.98	2.98	0.00	0.00	0
19 Oct 2010	2.98	2.98	0.00	0.00	120
18 Oct 2010	2.98	2.98	0.00	0.00	6,827
15 Oct 2010	2.98	2.98	0.00	0.00	2,250
14 Oct 2010	2.98	2.98	0.00	0.00	0
13 Oct 2010	3.00	2.98	-0.01	-0.33	8,050
12 Oct 2010	3.00	3.00	0.00	0.00	0
11 Oct 2010	3.00	3.00	0.00	0.00	0
08 Oct 2010	3.00	3.00	-0.01	-0.33	100
07 Oct 2010	3.00	3.00	0.00	0.00	0
06 Oct 2010	3.00	3.00	0.00	0.00	0
05 Oct 2010	3.05	3.00	-0.05	-1.64	15,264
04 Oct 2010	3.05	3.05	0.05	1.67	15,000
01 Oct 2010	3.05	3.05	0.00	0.00	0
30 Sep 2010	3.05	3.05	0.00	0.00	0
29 Sep 2010	3.02	3.05	-0.05	-1.64	10,282
28 Sep 2010	3.02	3.02	0.03	0.99	10,291
27 Sep 2010	3.02	3.02	0.00	0.00	0
23 Sep 2010	3.01	3.02	0.01	0.33	5,000
22 Sep 2010	3.01	3.01	0.00	0.00	0
21 Sep 2010	3.01	3.01	0.00	0.00	728
20 Sep 2010	3.01	3.01	0.00	0.00	0
17 Sep 2010	3.01	3.01	0.00	0.00	0
16 Sep 2010	3.00	3.01	0.01	0.33	38,000
15 Sep 2010	3.05	3.00	-0.05	-1.64	32,115
14 Sep 2010	3.05	3.05	0.00	0.00	0
13 Sep 2010	3.05	3.05	0.00	0.00	2,500
09 Sep 2010	3.05	3.05	0.00	0.00	20,578
08 Sep 2010	3.00	3.05	0.03	0.99	15,259
07 Sep 2010	3.00	3.00	0.00	0.00	0
06 Sep 2010	3.00	3.00	-0.08	-2.58	2,143
03 Sep 2010	3.00	3.00	0.00	0.00	0
02 Sep 2010	3.00	3.00	0.00	0.00	0
01 Sep 2010	3.00	3.00	0.10	3.33	2,000
30 Aug 2010	3.00	3.00	0.00	0.00	24,800
27 Aug 2010	3.00	3.00	0.00	0.00	0
26 Aug 2010	3.00	3.00	0.00	0.00	0
25 Aug 2010	3.00	3.00	0.00	0.00	0
24 Aug 2010	3.00	3.00	0.00	0.00	0
23 Aug 2010	3.00	3.00	0.00	0.00	0
20 Aug 2010	3.00	3.00	0.00	0.00	0
19 Aug 2010	3.00	3.00	0.00	0.00	0
18 Aug 2010	3.00	3.00	0.00	0.00	0
17 Aug 2010	3.00	3.00	0.00	0.00	0
16 Aug 2010	3.00	3.00	0.00	0.00	400
13 Aug 2010	3.00	3.00	0.00	0.00	4,397
12 Aug 2010	3.15	3.00	-0.15	-4.76	46,429
11 Aug 2010	3.15	3.15	0.00	0.00	2,169
10 Aug 2010	3.16	3.15	-0.03	-0.94	35,402
09 Aug 2010	3.16	3.16	0.00	0.00	0
06 Aug 2010	3.16	3.16	0.00	0.00	2,500
05 Aug 2010	3.16	3.16	0.00	0.00	2,000
04 Aug 2010	3.16	3.16	0.00	0.00	2,000
03 Aug 2010	3.16	3.16	0.02	0.63	2,000
30 Jul 2010	3.16	3.16	0.00	0.00	0
29 Jul 2010	3.16	3.16	0.00	0.00	0
28 Jul 2010	3.16	3.16	0.00	0.00	0
27 Jul 2010	3.16	3.16	0.00	0.00	0
26 Jul 2010	3.16	3.16	0.00	0.00	0
23 Jul 2010	3.16	3.16	0.00	0.00	0
22 Jul 2010	3.16	3.16	0.00	0.00	0
21 Jul 2010	3.16	3.16	0.00	0.00	0
20 Jul 2010	3.15	3.16	0.01	0.32	2,289,984
19 Jul 2010	3.15	3.15	0.00	0.00	0
16 Jul 2010	3.15	3.15	0.00	0.00	524,272
15 Jul 2010	3.10	3.15	0.05	1.61	9,000
14 Jul 2010	3.10	3.10	0.00	0.00	0
13 Jul 2010	3.10	3.10	0.00	0.00	0
12 Jul 2010	3.10	3.10	0.00	0.00	13,901
09 Jul 2010	3.10	3.10	0.00	0.00	48,099
08 Jul 2010	3.10	3.10	0.00	0.00	6,387
07 Jul 2010	3.10	3.10	0.00	0.00	46,791
06 Jul 2010	3.05	3.10	0.00	0.00	61,771
05 Jul 2010	3.05	3.05	0.04	1.31	2,995
02 Jul 2010	3.20	3.05	-0.14	-4.38	252,547
01 Jul 2010	3.25	3.20	-0.05	-1.54	10,000
30 Jun 2010	3.25	3.25	0.00	0.00	2,800
29 Jun 2010	3.25	3.25	0.00	0.00	0
28 Jun 2010	3.25	3.25	0.00	0.00	22,855
25 Jun 2010	3.25	3.25	0.00	0.00	1,919
24 Jun 2010	3.25	3.25	0.00	0.00	2,000
23 Jun 2010	3.25	3.25	0.00	0.00	5,310
22 Jun 2010	3.25	3.25	0.00	0.00	400
21 Jun 2010	3.25	3.25	0.00	0.00	1,032
18 Jun 2010	3.45	3.25	-0.20	-5.80	522,644
17 Jun 2010	3.50	3.45	-0.05	-1.43	5,518
16 Jun 2010	3.50	3.50	0.05	1.45	7
15 Jun 2010	3.50	3.50	-0.05	-1.43	43,914
14 Jun 2010	3.50	3.50	0.00	0.00	0
11 Jun 2010	3.50	3.50	-0.01	-0.29	16,600
10 Jun 2010	3.50	3.50	0.01	0.29	1,000
09 Jun 2010	3.50	3.50	0.00	0.00	0
08 Jun 2010	3.55	3.50	-0.05	-1.41	23,000
07 Jun 2010	3.55	3.55	0.00	0.00	0
04 Jun 2010	3.73	3.55	-0.18	-4.83	40,899
02 Jun 2010	3.73	3.73	0.00	0.00	0
01 Jun 2010	3.74	3.73	0.00	0.00	30,890
28 May 2010	3.74	3.74	-0.01	-0.27	4,210
27 May 2010	3.75	3.74	0.00	0.00	40,480
26 May 2010	3.75	3.75	-0.01	-0.27	1,260
25 May 2010	3.75	3.75	0.00	0.00	0
24 May 2010	3.75	3.75	0.00	0.00	0
21 May 2010	3.80	3.75	-0.05	-1.32	44,658
20 May 2010	3.81	3.80	-0.01	-0.26	81,000
19 May 2010	3.75	3.81	0.06	1.60	12,134
18 May 2010	3.75	3.75	0.00	0.00	0
17 May 2010	3.75	3.75	0.00	0.00	0
14 May 2010	3.75	3.75	0.00	0.00	0
13 May 2010	3.75	3.75	0.00	0.00	7,900
12 May 2010	3.75	3.75	0.00	0.00	0
11 May 2010	3.75	3.75	0.00	0.00	0
10 May 2010	3.75	3.75	-0.01	-0.27	23,494
07 May 2010	3.75	3.75	0.01	0.27	122
06 May 2010	3.75	3.75	0.00	0.00	1,880
05 May 2010	3.75	3.75	0.00	0.00	0
04 May 2010	3.75	3.75	0.00	0.00	0
03 May 2010	3.75	3.75	0.00	0.00	6,856
30 Apr 2010	3.75	3.75	0.00	0.00	4,000
29 Apr 2010	3.75	3.75	0.00	0.00	0
28 Apr 2010	3.75	3.75	0.00	0.00	0
27 Apr 2010	3.51	3.75	0.10	2.74	43,854
26 Apr 2010	3.51	3.51	0.00	0.00	0
23 Apr 2010	3.51	3.51	0.09	2.53	1,059
22 Apr 2010	3.51	3.51	0.00	0.00	0
21 Apr 2010	3.51	3.51	0.00	0.00	0
20 Apr 2010	3.51	3.51	0.06	1.71	717
19 Apr 2010	3.51	3.51	0.00	0.00	0
16 Apr 2010	3.51	3.51	0.00	0.00	0
15 Apr 2010	3.51	3.51	0.00	0.00	0
14 Apr 2010	3.51	3.51	0.00	0.00	0
13 Apr 2010	3.51	3.51	0.00	0.00	0
12 Apr 2010	3.51	3.51	0.00	0.00	500
09 Apr 2010	3.51	3.51	0.00	0.00	0
08 Apr 2010	3.51	3.51	0.00	0.00	0
07 Apr 2010	3.51	3.51	0.00	0.00	0
06 Apr 2010	3.51	3.51	0.00	0.00	797
01 Apr 2010	3.51	3.51	0.00	0.00	900
31 Mar 2010	3.51	3.51	0.00	0.00	0
29 Mar 2010	3.51	3.51	0.00	0.00	0
26 Mar 2010	3.51	3.51	0.00	0.00	2,589
25 Mar 2010	3.51	3.51	0.00	0.00	0
24 Mar 2010	3.51	3.51	0.00	0.00	0
23 Mar 2010	3.51	3.51	-0.01	-0.29	4,165
22 Mar 2010	3.51	3.51	0.00	0.00	0
19 Mar 2010	3.51	3.51	0.01	0.29	15,000
18 Mar 2010	3.51	3.51	0.00	0.00	719
17 Mar 2010	3.51	3.51	0.00	0.00	7,321
16 Mar 2010	3.51	3.51	0.00	0.00	0
15 Mar 2010	3.51	3.51	-0.01	-0.29	6,500
12 Mar 2010	3.50	3.51	0.01	0.29	126,000
11 Mar 2010	3.60	3.50	-0.10	-2.78	14,490
10 Mar 2010	3.60	3.60	0.00	0.00	2,345
09 Mar 2010	3.60	3.60	0.00	0.00	0
08 Mar 2010	3.60	3.60	0.00	0.00	0
05 Mar 2010	3.60	3.60	0.00	0.00	0
04 Mar 2010	3.60	3.60	0.00	0.00	0
03 Mar 2010	3.60	3.60	0.00	0.00	2,000
02 Mar 2010	4.00	3.60	-0.30	-7.69	22,399
01 Mar 2010	4.00	4.00	0.00	0.00	120
26 Feb 2010	4.00	4.00	-0.10	-2.50	265
25 Feb 2010	4.00	4.00	0.00	0.00	0
24 Feb 2010	4.00	4.00	0.00	0.00	0
23 Feb 2010	4.00	4.00	0.00	0.00	0
22 Feb 2010	4.00	4.00	0.00	0.00	0
19 Feb 2010	4.00	4.00	0.00	0.00	0
18 Feb 2010	4.00	4.00	0.00	0.00	1,400
17 Feb 2010	3.85	4.00	0.05	1.27	16,486
12 Feb 2010	3.85	3.85	0.00	0.00	0
11 Feb 2010	3.85	3.85	0.08	2.07	649
10 Feb 2010	3.85	3.85	0.02	0.52	2,996
09 Feb 2010	3.85	3.85	0.00	0.00	0
08 Feb 2010	3.85	3.85	0.00	0.00	0
05 Feb 2010	4.00	3.85	-0.15	-3.75	148,916
04 Feb 2010	3.76	4.00	0.15	3.90	21,000
03 Feb 2010	3.76	3.76	0.09	2.39	1,966
02 Feb 2010	3.72	3.76	0.01	0.27	120,000
01 Feb 2010	3.72	3.72	0.03	0.81	3,989
29 Jan 2010	3.72	3.72	0.00	0.00	3,000
28 Jan 2010	3.72	3.72	0.00	0.00	0
27 Jan 2010	3.72	3.72	0.00	0.00	7,825
26 Jan 2010	3.72	3.72	0.00	0.00	11,100
25 Jan 2010	3.72	3.72	0.00	0.00	0
22 Jan 2010	3.72	3.72	0.00	0.00	40,264
21 Jan 2010	3.72	3.72	0.00	0.00	1,697
20 Jan 2010	3.72	3.72	0.00	0.00	15,755
19 Jan 2010	3.72	3.72	0.00	0.00	16,467
18 Jan 2010	3.72	3.72	0.07	1.92	1,600
15 Jan 2010	3.72	3.72	0.00	0.00	0
14 Jan 2010	3.72	3.72	-0.07	-1.88	4,709
13 Jan 2010	3.72	3.72	0.00	0.00	2,300
12 Jan 2010	3.75	3.72	-0.03	-0.80	71,754
11 Jan 2010	3.75	3.75	-0.02	-0.53	300,000
08 Jan 2010	3.75	3.75	0.02	0.53	32
07 Jan 2010	3.75	3.75	0.00	0.00	1,000
06 Jan 2010	3.77	3.75	-0.02	-0.53	13,237
05 Jan 2010	3.85	3.77	-0.08	-2.08	85,650
04 Jan 2010	3.85	3.85	0.00	0.00	7,916
31 Dec 2009	3.85	3.85	0.00	0.00	0
30 Dec 2009	3.76	3.85	0.09	2.39	27,870
29 Dec 2009	3.76	3.76	0.00	0.00	0
28 Dec 2009	3.76	3.76	0.00	0.00	0
24 Dec 2009	3.70	3.76	0.03	0.80	14,290
23 Dec 2009	3.70	3.70	0.00	0.00	0
22 Dec 2009	3.70	3.70	0.00	0.00	0
21 Dec 2009	3.70	3.70	0.00	0.00	0
18 Dec 2009	3.70	3.70	0.02	0.54	4,000
17 Dec 2009	3.70	3.70	0.00	0.00	0
16 Dec 2009	3.70	3.70	0.00	0.00	0
15 Dec 2009	3.70	3.70	0.01	0.27	1,625
14 Dec 2009	3.61	3.70	0.05	1.37	5,660
11 Dec 2009	3.61	3.61	0.00	0.00	0
10 Dec 2009	3.61	3.61	0.02	0.55	8,000
09 Dec 2009	3.61	3.61	0.02	0.55	1,250
08 Dec 2009	3.61	3.61	0.00	0.00	0
07 Dec 2009	3.52	3.61	0.00	0.00	332,583
04 Dec 2009	3.52	3.52	0.01	0.28	804
03 Dec 2009	3.52	3.52	0.00	0.00	0
02 Dec 2009	3.52	3.52	0.00	0.00	0
01 Dec 2009	3.52	3.52	0.00	0.00	0
30 Nov 2009	3.52	3.52	0.00	0.00	0
27 Nov 2009	3.52	3.52	0.00	0.00	0
26 Nov 2009	3.52	3.52	0.00	0.00	800
25 Nov 2009	3.52	3.52	0.00	0.00	710
24 Nov 2009	3.52	3.52	0.00	0.00	0
23 Nov 2009	3.52	3.52	0.00	0.00	0
20 Nov 2009	3.52	3.52	0.00	0.00	0
19 Nov 2009	3.52	3.52	0.00	0.00	0
18 Nov 2009	3.52	3.52	0.00	0.00	0
17 Nov 2009	3.52	3.52	0.04	1.12	1,844
16 Nov 2009	3.52	3.52	0.00	0.00	0
13 Nov 2009	3.52	3.52	0.00	0.00	0
12 Nov 2009	3.52	3.52	0.05	1.42	7,830
11 Nov 2009	3.50	3.52	-0.01	-0.28	55,729
10 Nov 2009	3.50	3.50	0.02	0.57	5,935
09 Nov 2009	3.50	3.50	0.00	0.00	0
06 Nov 2009	3.50	3.50	0.00	0.00	2,970
05 Nov 2009	3.50	3.50	0.00	0.00	1,475
04 Nov 2009	3.50	3.50	0.00	0.00	2,398
03 Nov 2009	3.50	3.50	0.00	0.00	5,800
02 Nov 2009	3.51	3.50	0.00	0.00	30,252
30 Oct 2009	3.50	3.51	0.00	0.00	20,680
29 Oct 2009	3.50	3.50	0.00	0.00	0
28 Oct 2009	3.50	3.50	0.00	0.00	0
27 Oct 2009	3.85	3.50	-0.35	-9.09	70,100
26 Oct 2009	4.17	3.85	-0.13	-3.27	19,051
23 Oct 2009	4.17	4.17	-0.02	-0.50	500
22 Oct 2009	4.17	4.17	0.00	0.00	506
21 Oct 2009	4.17	4.17	-0.10	-2.44	961
20 Oct 2009	4.17	4.17	0.00	0.00	0
19 Oct 2009	4.17	4.17	0.00	0.00	0
16 Oct 2009	4.17	4.17	0.00	0.00	0
15 Oct 2009	4.17	4.17	0.00	0.00	0
14 Oct 2009	4.17	4.17	0.00	0.00	2,495
13 Oct 2009	4.17	4.17	-0.06	-1.44	585
12 Oct 2009	4.17	4.17	0.00	0.00	0
09 Oct 2009	4.17	4.17	-0.01	-0.24	300
08 Oct 2009	4.18	4.17	0.00	0.00	4,838
07 Oct 2009	4.18	4.18	-0.01	-0.24	1,929
06 Oct 2009	4.18	4.18	0.00	0.00	231
05 Oct 2009	4.18	4.18	0.01	0.24	4
02 Oct 2009	4.18	4.18	0.00	0.00	2,500
01 Oct 2009	4.18	4.18	-0.01	-0.24	7,333
30 Sep 2009	4.15	4.18	0.03	0.72	18,500
29 Sep 2009	4.15	4.15	0.00	0.00	0
28 Sep 2009	4.15	4.15	0.00	0.00	6,077
25 Sep 2009	4.17	4.15	-0.02	-0.48	44,650
23 Sep 2009	4.17	4.17	0.00	0.00	2,112
22 Sep 2009	4.17	4.17	0.00	0.00	0
18 Sep 2009	4.17	4.17	0.00	0.00	0
17 Sep 2009	4.17	4.17	0.00	0.00	12,604
16 Sep 2009	4.17	4.17	0.00	0.00	2,754
15 Sep 2009	4.17	4.17	0.00	0.00	0
14 Sep 2009	4.18	4.17	0.00	0.00	8,825
11 Sep 2009	4.17	4.18	-0.03	-0.71	12,602
10 Sep 2009	4.17	4.17	0.03	0.72	9,645
09 Sep 2009	4.17	4.17	0.00	0.00	0
08 Sep 2009	4.17	4.17	0.01	0.24	2,614
07 Sep 2009	4.17	4.17	0.00	0.00	0
04 Sep 2009	4.17	4.17	-0.01	-0.24	1,230
03 Sep 2009	4.17	4.17	0.00	0.00	0
02 Sep 2009	4.17	4.17	0.00	0.00	0
01 Sep 2009	4.16	4.17	0.01	0.24	15,005
28 Aug 2009	4.16	4.16	0.00	0.00	0
27 Aug 2009	4.16	4.16	0.00	0.00	0
26 Aug 2009	4.16	4.16	0.00	0.00	0
25 Aug 2009	4.16	4.16	0.00	0.00	4,797
24 Aug 2009	4.15	4.16	0.00	0.00	6,463
21 Aug 2009	4.15	4.15	0.00	0.00	0
20 Aug 2009	4.15	4.15	0.01	0.24	100
19 Aug 2009	4.15	4.15	0.00	0.00	675
18 Aug 2009	4.15	4.15	-0.01	-0.24	30,500
17 Aug 2009	4.15	4.15	0.01	0.24	5,437
14 Aug 2009	4.15	4.15	0.00	0.00	0
13 Aug 2009	4.15	4.15	0.00	0.00	0
12 Aug 2009	4.15	4.15	0.00	0.00	0
11 Aug 2009	4.16	4.15	-0.01	-0.24	9,500
10 Aug 2009	4.16	4.16	0.00	0.00	0
07 Aug 2009	4.15	4.16	0.00	0.00	27,336
06 Aug 2009	4.15	4.15	0.01	0.24	8,065
05 Aug 2009	4.15	4.15	0.00	0.00	45,000
04 Aug 2009	4.15	4.15	0.00	0.00	3,900
03 Aug 2009	4.16	4.15	-0.02	-0.48	33,908
31 Jul 2009	4.15	4.16	0.02	0.48	6,400
30 Jul 2009	4.12	4.15	0.03	0.73	18,392
29 Jul 2009	4.12	4.12	0.00	0.00	2,112
28 Jul 2009	4.12	4.12	0.00	0.00	472,207
27 Jul 2009	4.12	4.12	0.00	0.00	0
24 Jul 2009	4.12	4.12	0.00	0.00	0
23 Jul 2009	4.12	4.12	0.00	0.00	0
22 Jul 2009	4.00	4.12	0.02	0.49	398,662
21 Jul 2009	4.00	4.00	0.00	0.00	1,000
20 Jul 2009	4.00	4.00	0.00	0.00	0
17 Jul 2009	4.00	4.00	0.00	0.00	0
16 Jul 2009	4.00	4.00	0.00	0.00	0
15 Jul 2009	4.00	4.00	0.00	0.00	0
14 Jul 2009	4.00	4.00	0.00	0.00	5,715
13 Jul 2009	4.00	4.00	0.00	0.00	0
10 Jul 2009	4.00	4.00	0.00	0.00	0
09 Jul 2009	3.95	4.00	0.05	1.27	125,257
08 Jul 2009	3.86	3.95	0.09	2.33	44,900
07 Jul 2009	3.86	3.86	0.00	0.00	0
06 Jul 2009	3.86	3.86	0.00	0.00	0
03 Jul 2009	3.86	3.86	0.00	0.00	0
02 Jul 2009	3.86	3.86	0.00	0.00	0
01 Jul 2009	3.86	3.86	0.00	0.00	0
30 Jun 2009	3.81	3.86	0.05	1.31	14,200
29 Jun 2009	3.81	3.81	0.00	0.00	0
26 Jun 2009	3.81	3.81	0.00	0.00	0
25 Jun 2009	3.81	3.81	0.00	0.00	908
24 Jun 2009	3.81	3.81	0.05	1.31	200
23 Jun 2009	3.81	3.81	0.00	0.00	3,647
22 Jun 2009	3.81	3.81	0.00	0.00	0
18 Jun 2009	3.81	3.81	0.00	0.00	2,458
17 Jun 2009	3.81	3.81	0.00	0.00	4,000
16 Jun 2009	3.80	3.81	0.01	0.26	364,000
15 Jun 2009	3.80	3.80	0.00	0.00	0
12 Jun 2009	3.80	3.80	0.00	0.00	0
10 Jun 2009	3.80	3.80	0.00	0.00	0
09 Jun 2009	3.80	3.80	0.00	0.00	12,710
08 Jun 2009	3.80	3.80	0.00	0.00	0
05 Jun 2009	3.80	3.80	0.00	0.00	180,722
04 Jun 2009	3.80	3.80	0.00	0.00	0
03 Jun 2009	3.80	3.80	0.00	0.00	0
02 Jun 2009	3.60	3.80	0.20	5.56	150,000
01 Jun 2009	3.80	3.60	0.00	0.00	21,953
29 May 2009	3.80	3.80	0.00	0.00	245
28 May 2009	3.98	3.80	-0.18	-4.52	10,800
27 May 2009	3.98	3.98	0.00	0.00	14,500
26 May 2009	3.98	3.98	0.00	0.00	0
25 May 2009	3.98	3.98	0.00	0.00	0
22 May 2009	3.98	3.98	0.00	0.00	0
21 May 2009	3.98	3.98	0.00	0.00	0
20 May 2009	3.99	3.98	-0.01	-0.25	75,002
19 May 2009	3.99	3.99	0.00	0.00	1,513
18 May 2009	3.99	3.99	0.00	0.00	5,000
15 May 2009	3.99	3.99	0.00	0.00	2,752
14 May 2009	3.99	3.99	0.00	0.00	3,360
13 May 2009	4.00	3.99	-0.01	-0.25	88,010
12 May 2009	4.00	4.00	0.00	0.00	200,302
11 May 2009	4.00	4.00	0.00	0.00	74,812
08 May 2009	4.00	4.00	0.00	0.00	0
07 May 2009	4.00	4.00	0.00	0.00	200
06 May 2009	4.00	4.00	0.00	0.00	2,458
05 May 2009	4.00	4.00	0.00	0.00	0
04 May 2009	4.00	4.00	0.00	0.00	0
01 May 2009	4.00	4.00	0.00	0.00	10,254
30 Apr 2009	4.05	4.00	-0.05	-1.23	33,479
29 Apr 2009	4.05	4.05	0.00	0.00	0
28 Apr 2009	4.05	4.05	0.00	0.00	20,146
27 Apr 2009	4.05	4.05	0.00	0.00	0
24 Apr 2009	4.05	4.05	0.00	0.00	20,000
23 Apr 2009	4.05	4.05	0.00	0.00	0
22 Apr 2009	4.05	4.05	0.00	0.00	0
21 Apr 2009	4.05	4.05	0.00	0.00	1,869
20 Apr 2009	4.05	4.05	0.00	0.00	11,302
16 Apr 2009	4.05	4.05	0.00	0.00	2,592
15 Apr 2009	4.05	4.05	0.01	0.25	7,172
14 Apr 2009	4.05	4.05	0.00	0.00	0
09 Apr 2009	4.05	4.05	0.00	0.00	1,000
08 Apr 2009	4.05	4.05	0.00	0.00	0
07 Apr 2009	4.06	4.05	-0.01	-0.25	10,043
06 Apr 2009	4.06	4.06	0.00	0.00	27,000
03 Apr 2009	4.06	4.06	0.00	0.00	0
02 Apr 2009	4.06	4.06	0.00	0.00	23,100
01 Apr 2009	4.06	4.06	0.00	0.00	0
31 Mar 2009	4.06	4.06	0.00	0.00	0
27 Mar 2009	4.06	4.06	0.00	0.00	0
26 Mar 2009	4.06	4.06	0.00	0.00	0
25 Mar 2009	4.06	4.06	0.00	0.00	0
24 Mar 2009	4.06	4.06	0.00	0.00	1,198
23 Mar 2009	4.10	4.06	-0.04	-0.98	28,638
20 Mar 2009	4.20	4.10	-0.10	-2.38	34,001
19 Mar 2009	4.06	4.20	0.14	3.45	10,000
18 Mar 2009	4.06	4.06	0.00	0.00	0
17 Mar 2009	4.50	4.06	-0.44	-9.78	67,518
16 Mar 2009	4.50	4.50	0.00	0.00	0
13 Mar 2009	4.50	4.50	0.00	0.00	0
12 Mar 2009	4.50	4.50	0.00	0.00	0
11 Mar 2009	4.50	4.50	0.00	0.00	0
10 Mar 2009	5.00	4.50	-0.50	-10.00	38,527
09 Mar 2009	5.00	5.00	0.00	0.00	0
06 Mar 2009	5.55	5.00	-0.55	-9.91	24,200
05 Mar 2009	5.55	5.55	0.00	0.00	0
04 Mar 2009	5.55	5.55	-0.05	-0.90	998
03 Mar 2009	5.55	5.55	0.00	0.00	0
02 Mar 2009	5.55	5.55	0.00	0.00	0
27 Feb 2009	5.50	5.55	0.04	0.73	24,569
26 Feb 2009	5.50	5.50	-0.24	-4.36	460
25 Feb 2009	5.50	5.50	0.00	0.00	0
20 Feb 2009	5.50	5.50	0.00	0.00	0
19 Feb 2009	5.01	5.50	0.49	9.78	363,636
18 Feb 2009	5.01	5.01	0.00	0.00	0
17 Feb 2009	5.01	5.01	0.00	0.00	0
16 Feb 2009	5.01	5.01	0.00	0.00	0
13 Feb 2009	5.01	5.01	0.04	0.80	1,612
12 Feb 2009	5.01	5.01	0.00	0.00	0
11 Feb 2009	5.01	5.01	0.02	0.40	2,000
10 Feb 2009	5.01	5.01	0.00	0.00	0
09 Feb 2009	5.01	5.01	0.00	0.00	0
06 Feb 2009	5.01	5.01	0.00	0.00	0
05 Feb 2009	5.00	5.01	0.02	0.40	28,700
04 Feb 2009	4.62	5.00	0.39	8.44	21,010
03 Feb 2009	4.50	4.62	0.17	3.78	6,524
02 Feb 2009	4.50	4.50	0.06	1.33	100
30 Jan 2009	4.50	4.50	0.03	0.67	1,500
29 Jan 2009	4.50	4.50	0.00	0.00	0
28 Jan 2009	4.50	4.50	0.00	0.00	0
27 Jan 2009	4.50	4.50	0.00	0.00	0
26 Jan 2009	4.50	4.50	0.00	0.00	0
23 Jan 2009	4.50	4.50	0.00	0.00	0
22 Jan 2009	4.50	4.50	0.02	0.44	1,000
21 Jan 2009	4.15	4.50	0.35	8.43	13,040
20 Jan 2009	4.15	4.15	0.00	0.00	0
19 Jan 2009	4.15	4.15	0.00	0.00	0
16 Jan 2009	4.15	4.15	0.00	0.00	2,645
15 Jan 2009	4.00	4.15	0.02	0.48	25,000
14 Jan 2009	4.00	4.00	0.13	3.25	1,500
13 Jan 2009	4.00	4.00	0.12	3.00	377
12 Jan 2009	4.00	4.00	0.11	2.75	698
09 Jan 2009	4.00	4.00	0.00	0.00	0
08 Jan 2009	4.00	4.00	0.00	0.00	0
07 Jan 2009	4.00	4.00	0.01	0.25	750
06 Jan 2009	4.00	4.00	0.00	0.00	0
05 Jan 2009	4.00	4.00	0.00	0.00	2,991
02 Jan 2009	4.00	4.00	0.00	0.00	4,600
31 Dec 2008	4.06	4.00	-0.06	-1.48	90,627
30 Dec 2008	4.06	4.06	0.00	0.00	0
29 Dec 2008	4.51	4.06	-0.45	-9.98	37,792
24 Dec 2008	4.51	4.51	0.00	0.00	5,608
23 Dec 2008	4.51	4.51	0.00	0.00	1,600
22 Dec 2008	4.50	4.51	0.01	0.22	31,000
19 Dec 2008	4.75	4.50	-0.25	-5.26	25,400
18 Dec 2008	4.75	4.75	0.00	0.00	1,600
17 Dec 2008	4.75	4.75	0.00	0.00	0
16 Dec 2008	4.75	4.75	0.00	0.00	4,289
15 Dec 2008	4.75	4.75	0.00	0.00	5,991
12 Dec 2008	4.75	4.75	0.00	0.00	0
11 Dec 2008	4.75	4.75	0.00	0.00	6,009
10 Dec 2008	5.00	4.75	-0.25	-5.00	16,591
09 Dec 2008	5.00	5.00	0.00	0.00	887
08 Dec 2008	5.00	5.00	0.00	0.00	11
05 Dec 2008	5.00	5.00	0.00	0.00	48,110
04 Dec 2008	5.00	5.00	0.00	0.00	0
03 Dec 2008	5.00	5.00	0.00	0.00	91
02 Dec 2008	5.01	5.00	-0.01	-0.20	11,981
01 Dec 2008	5.00	5.01	0.01	0.20	5,100
28 Nov 2008	5.00	5.00	0.00	0.00	389
27 Nov 2008	5.50	5.00	-0.50	-9.09	44,321
26 Nov 2008	5.50	5.50	0.00	0.00	0
25 Nov 2008	5.75	5.50	-0.25	-4.35	87,263
24 Nov 2008	5.75	5.75	0.00	0.00	1,611
21 Nov 2008	5.98	5.75	-0.23	-3.85	31,789
20 Nov 2008	5.98	5.98	0.00	0.00	0
19 Nov 2008	5.99	5.98	-0.01	-0.17	21,615
18 Nov 2008	6.10	5.99	-0.11	-1.80	137,635
17 Nov 2008	6.10	6.10	0.00	0.00	8,974
14 Nov 2008	6.76	6.10	-0.66	-9.76	161,585
13 Nov 2008	7.15	6.76	-0.39	-5.45	42,084
12 Nov 2008	7.13	7.15	0.02	0.28	17,291
11 Nov 2008	7.13	7.13	0.00	0.00	0
10 Nov 2008	7.13	7.13	0.00	0.00	0
07 Nov 2008	7.13	7.13	0.00	0.00	4,219
06 Nov 2008	7.13	7.13	0.00	0.00	0
05 Nov 2008	7.07	7.13	0.06	0.85	5,876
04 Nov 2008	7.07	7.07	0.00	0.00	0
03 Nov 2008	7.07	7.07	0.03	0.42	1,000
31 Oct 2008	7.07	7.07	0.02	0.28	10
30 Oct 2008	7.05	7.07	0.02	0.28	5,000
29 Oct 2008	6.80	7.05	0.25	3.68	19,000
27 Oct 2008	6.80	6.80	0.00	0.00	0
24 Oct 2008	6.80	6.80	0.00	0.00	0
23 Oct 2008	6.76	6.80	0.04	0.59	2,380
22 Oct 2008	6.75	6.76	0.01	0.15	2,350
21 Oct 2008	6.75	6.75	0.00	0.00	1,825
20 Oct 2008	7.00	6.75	-0.25	-3.57	3,642
17 Oct 2008	7.00	7.00	0.00	0.00	20,533
16 Oct 2008	7.00	7.00	0.00	0.00	53,167
15 Oct 2008	7.50	7.00	-0.50	-6.67	138,270
14 Oct 2008	7.75	7.50	-0.25	-3.23	21,976
13 Oct 2008	7.75	7.75	0.00	0.00	0
10 Oct 2008	7.75	7.75	0.00	0.00	0
09 Oct 2008	8.05	7.75	-0.30	-3.73	10,000
08 Oct 2008	8.94	8.05	-0.89	-9.96	1,000
07 Oct 2008	8.94	8.94	0.00	0.00	0
06 Oct 2008	8.94	8.94	0.00	0.00	0
03 Oct 2008	8.94	8.94	0.00	0.00	0
02 Oct 2008	8.96	8.94	-0.02	-0.22	108
01 Oct 2008	8.96	8.96	0.00	0.00	0
30 Sep 2008	8.97	8.96	-0.01	-0.11	513
29 Sep 2008	9.24	8.97	-0.27	-2.92	487
26 Sep 2008	9.24	9.24	0.00	0.00	0
25 Sep 2008	9.24	9.24	0.00	0.00	0
24 Sep 2008	9.24	9.24	0.00	0.00	0
23 Sep 2008	9.24	9.24	0.00	0.00	0
22 Sep 2008	9.24	9.24	0.00	0.00	0
19 Sep 2008	9.24	9.24	0.00	0.00	0
18 Sep 2008	9.24	9.24	0.00	0.00	0
17 Sep 2008	9.25	9.24	-0.01	-0.11	2,600
16 Sep 2008	9.25	9.25	0.00	0.00	0
15 Sep 2008	9.25	9.25	0.00	0.00	0
12 Sep 2008	9.39	9.25	-0.14	-1.49	202,000
11 Sep 2008	9.39	9.39	0.00	0.00	50,000
10 Sep 2008	9.39	9.39	0.00	0.00	0
09 Sep 2008	9.40	9.39	-0.01	-0.11	10,000
08 Sep 2008	9.40	9.40	0.00	0.00	0
05 Sep 2008	9.35	9.40	0.05	0.53	296,500
04 Sep 2008	9.35	9.35	0.00	0.00	1,435
03 Sep 2008	9.35	9.35	0.00	0.00	0
02 Sep 2008	9.25	9.35	0.10	1.08	90,781
29 Aug 2008	9.25	9.25	0.00	0.00	0
28 Aug 2008	9.50	9.25	-0.25	-2.63	55,172
27 Aug 2008	9.50	9.50	0.00	0.00	13,828
26 Aug 2008	9.50	9.50	0.00	0.00	2,000
25 Aug 2008	9.99	9.50	-0.49	-4.90	106,633
22 Aug 2008	10.37	9.99	-0.38	-3.66	1,867
21 Aug 2008	10.37	10.37	0.00	0.00	0
20 Aug 2008	10.37	10.37	0.00	0.00	0
19 Aug 2008	10.37	10.37	0.00	0.00	0
18 Aug 2008	10.37	10.37	0.00	0.00	0
15 Aug 2008	10.37	10.37	0.00	0.00	0
14 Aug 2008	10.37	10.37	0.00	0.00	0
13 Aug 2008	10.64	10.37	-0.27	-2.54	102,218
12 Aug 2008	10.70	10.64	-0.06	-0.56	12,829
11 Aug 2008	10.70	10.70	0.00	0.00	0
10 Aug 2008	10.70	10.70	0.00	0.00	0
09 Aug 2008	10.70	10.70	0.00	0.00	0
08 Aug 2008	10.74	10.70	-0.04	-0.37	500
07 Aug 2008	10.74	10.74	0.00	0.00	0
06 Aug 2008	10.74	10.74	0.00	0.00	0
05 Aug 2008	10.74	10.74	0.00	0.00	0
04 Aug 2008	10.74	10.74	0.00	0.00	0
03 Aug 2008	10.74	10.74	0.00	0.00	0
02 Aug 2008	10.74	10.74	0.00	0.00	0
01 Aug 2008	10.74	10.74	0.00	0.00	0
31 Jul 2008	10.74	10.74	0.00	0.00	0
30 Jul 2008	10.75	10.74	-0.01	-0.09	15,000
29 Jul 2008	10.75	10.75	0.00	0.00	4,544
28 Jul 2008	10.75	10.75	0.00	0.00	0
27 Jul 2008	10.75	10.75	0.00	0.00	0
26 Jul 2008	10.75	10.75	0.00	0.00	0
25 Jul 2008	10.75	10.75	0.00	0.00	370
24 Jul 2008	10.75	10.75	0.00	0.00	98,899
23 Jul 2008	10.75	10.75	0.00	0.00	0
22 Jul 2008	10.75	10.75	0.00	0.00	105,185
21 Jul 2008	10.75	10.75	0.00	0.00	116,732
20 Jul 2008	10.75	10.75	0.00	0.00	0
19 Jul 2008	10.75	10.75	0.00	0.00	0
18 Jul 2008	10.75	10.75	0.00	0.00	100,400
17 Jul 2008	10.75	10.75	0.00	0.00	163,941
16 Jul 2008	10.75	10.75	0.00	0.00	2,400
15 Jul 2008	10.75	10.75	0.00	0.00	9,500
14 Jul 2008	10.75	10.75	0.00	0.00	227,834
13 Jul 2008	10.75	10.75	0.00	0.00	0
12 Jul 2008	10.75	10.75	0.00	0.00	0
11 Jul 2008	10.75	10.75	0.00	0.00	623,357
10 Jul 2008	10.75	10.75	0.00	0.00	215,412
09 Jul 2008	10.74	10.75	0.01	0.09	3,424
08 Jul 2008	10.95	10.74	-0.21	-1.92	129,598
07 Jul 2008	10.75	10.95	0.20	1.86	1,602,792
06 Jul 2008	10.75	10.75	0.00	0.00	0
05 Jul 2008	10.75	10.75	0.00	0.00	0
04 Jul 2008	10.75	10.75	0.00	0.00	0
03 Jul 2008	10.95	10.75	-0.20	-1.83	3,045
02 Jul 2008	10.25	10.95	0.70	6.83	2,574,295
01 Jul 2008	10.25	10.25	0.00	0.00	0
30 Jun 2008	10.25	10.25	0.00	0.00	84,914
29 Jun 2008	10.25	10.25	0.00	0.00	0
28 Jun 2008	10.25	10.25	0.00	0.00	0
27 Jun 2008	10.25	10.25	0.00	0.00	113,615
26 Jun 2008	10.24	10.25	0.01	0.10	253,063
25 Jun 2008	10.25	10.24	-0.01	-0.10	1,400
24 Jun 2008	10.25	10.25	0.00	0.00	133,025
23 Jun 2008	10.26	10.25	-0.01	-0.10	35,419
22 Jun 2008	10.26	10.26	0.00	0.00	0
21 Jun 2008	10.26	10.26	0.00	0.00	0
20 Jun 2008	10.25	10.26	0.01	0.10	26,500
19 Jun 2008	10.25	10.25	0.00	0.00	0
18 Jun 2008	10.25	10.25	0.00	0.00	19,655
17 Jun 2008	10.25	10.25	0.00	0.00	0
16 Jun 2008	10.25	10.25	0.00	0.00	0
15 Jun 2008	10.25	10.25	0.00	0.00	0
14 Jun 2008	10.25	10.25	0.00	0.00	0
13 Jun 2008	10.25	10.25	0.00	0.00	100,000
12 Jun 2008	10.40	10.25	-0.15	-1.44	1,446
11 Jun 2008	10.44	10.40	-0.04	-0.38	980
10 Jun 2008	10.48	10.44	-0.04	-0.38	9,988
09 Jun 2008	10.48	10.48	0.00	0.00	0
08 Jun 2008	10.48	10.48	0.00	0.00	0
07 Jun 2008	10.48	10.48	0.00	0.00	0
06 Jun 2008	10.49	10.48	-0.01	-0.09	3,753
05 Jun 2008	10.50	10.49	-0.01	-0.09	1,399
04 Jun 2008	10.50	10.50	0.00	0.00	930
03 Jun 2008	10.50	10.50	0.00	0.00	45,431
02 Jun 2008	10.50	10.50	0.00	0.00	0
01 Jun 2008	10.50	10.50	0.00	0.00	0
31 May 2008	10.50	10.50	0.00	0.00	0
30 May 2008	10.50	10.50	0.00	0.00	0
29 May 2008	10.25	10.50	0.25	2.44	137,173
28 May 2008	10.25	10.25	0.00	0.00	50,336
27 May 2008	10.25	10.25	0.00	0.00	4,523
26 May 2008	10.26	10.25	-0.01	-0.10	100,481
25 May 2008	10.26	10.26	0.00	0.00	0
24 May 2008	10.26	10.26	0.00	0.00	0
23 May 2008	10.26	10.26	0.00	0.00	25,142
22 May 2008	10.26	10.26	0.00	0.00	0
21 May 2008	10.25	10.26	0.01	0.10	14,044
20 May 2008	10.26	10.25	-0.01	-0.10	13,729
19 May 2008	10.25	10.26	0.01	0.10	7,850
18 May 2008	10.25	10.25	0.00	0.00	0
17 May 2008	10.25	10.25	0.00	0.00	0
16 May 2008	10.25	10.25	0.00	0.00	100,317
15 May 2008	10.25	10.25	0.00	0.00	1,429
14 May 2008	10.25	10.25	0.00	0.00	85,836
13 May 2008	10.25	10.25	0.00	0.00	24,000
12 May 2008	10.25	10.25	0.00	0.00	130,187
11 May 2008	10.25	10.25	0.00	0.00	0
10 May 2008	10.25	10.25	0.00	0.00	0
09 May 2008	10.25	10.25	0.00	0.00	165,014
08 May 2008	10.25	10.25	0.00	0.00	96,216
07 May 2008	10.25	10.25	0.00	0.00	39,600
06 May 2008	10.25	10.25	0.00	0.00	164,832
05 May 2008	9.51	10.25	0.74	7.78	362,434
04 May 2008	9.51	9.51	0.00	0.00	0
03 May 2008	9.51	9.51	0.00	0.00	0
02 May 2008	9.16	9.51	0.35	3.82	19,847
01 May 2008	8.75	9.16	0.41	4.69	104,916
30 Apr 2008	8.75	8.75	0.00	0.00	0
29 Apr 2008	8.50	8.75	0.25	2.94	2,700
28 Apr 2008	8.75	8.50	-0.25	-2.86	10,000
27 Apr 2008	8.75	8.75	0.00	0.00	0
26 Apr 2008	8.75	8.75	0.00	0.00	0
25 Apr 2008	8.75	8.75	0.00	0.00	267,095
24 Apr 2008	8.55	8.55	0.00	0.00	202,761
23 Apr 2008	8.31	8.51	0.20	2.41	15,056
22 Apr 2008	8.25	8.31	0.06	0.73	3,906
21 Apr 2008	8.25	8.25	0.00	0.00	25,561
20 Apr 2008	8.25	8.25	0.00	0.00	0
19 Apr 2008	8.25	8.25	0.00	0.00	0
18 Apr 2008	8.25	8.25	0.00	0.00	2,750
17 Apr 2008	8.25	8.25	0.00	0.00	140,779
16 Apr 2008	8.00	8.00	0.00	0.00	8,532
15 Apr 2008	8.00	8.00	0.00	0.00	129,729
14 Apr 2008	8.11	8.11	0.00	0.00	597
13 Apr 2008	8.11	8.11	0.00	0.00	0
12 Apr 2008	8.11	8.11	0.00	0.00	0
11 Apr 2008	8.10	8.11	0.01	0.12	8,425
10 Apr 2008	8.10	8.10	0.00	0.00	9,933
09 Apr 2008	8.10	8.10	0.00	0.00	22,329
08 Apr 2008	8.10	8.10	0.00	0.00	42,623
07 Apr 2008	8.00	8.02	0.02	0.25	639
06 Apr 2008	8.00	8.00	0.00	0.00	0
05 Apr 2008	8.00	8.00	0.00	0.00	0
04 Apr 2008	8.00	8.00	0.00	0.00	303,047
03 Apr 2008	7.65	8.00	0.35	4.58	183,523
02 Apr 2008	7.60	7.65	0.05	0.66	64,326
01 Apr 2008	7.60	7.60	0.00	0.00	800
31 Mar 2008	7.60	7.60	0.00	0.00	0
30 Mar 2008	7.60	7.60	0.00	0.00	0
29 Mar 2008	7.60	7.60	0.00	0.00	0
28 Mar 2008	7.60	7.60	0.00	0.00	5,000
27 Mar 2008	7.60	7.60	0.00	0.00	0
26 Mar 2008	7.65	7.60	-0.05	-0.65	59,789
25 Mar 2008	7.65	7.65	0.00	0.00	8,363
24 Mar 2008	7.65	7.65	0.00	0.00	0
23 Mar 2008	7.65	7.65	0.00	0.00	0
22 Mar 2008	7.65	7.65	0.00	0.00	0
21 Mar 2008	7.65	7.65	0.00	0.00	0
20 Mar 2008	7.65	7.65	0.00	0.00	0
19 Mar 2008	7.65	7.65	0.00	0.00	0
18 Mar 2008	7.65	7.65	0.00	0.00	15,000
17 Mar 2008	7.65	7.65	0.00	0.00	0
16 Mar 2008	7.65	7.65	0.00	0.00	0
15 Mar 2008	7.65	7.65	0.00	0.00	0
14 Mar 2008	7.65	7.65	0.00	0.00	61,350
13 Mar 2008	7.65	7.65	0.00	0.00	0
12 Mar 2008	7.65	7.65	0.00	0.00	6,000
11 Mar 2008	7.65	7.65	0.00	0.00	0
10 Mar 2008	7.65	7.65	0.00	0.00	0
09 Mar 2008	7.65	7.65	0.00	0.00	0
08 Mar 2008	7.65	7.65	0.00	0.00	0
07 Mar 2008	7.65	7.65	0.00	0.00	108,984
06 Mar 2008	7.65	7.65	0.00	0.00	0
05 Mar 2008	7.65	7.65	0.00	0.00	3,692
04 Mar 2008	7.75	7.65	-0.10	-1.29	17,658
03 Mar 2008	7.75	7.75	0.00	0.00	0
02 Mar 2008	7.75	7.75	0.00	0.00	0
01 Mar 2008	7.75	7.75	0.00	0.00	0
29 Feb 2008	7.75	7.75	0.00	0.00	0
28 Feb 2008	7.75	7.75	0.00	0.00	0
27 Feb 2008	7.75	7.75	0.00	0.00	0
26 Feb 2008	7.62	7.75	0.13	1.71	111,992
25 Feb 2008	7.62	7.62	0.00	0.00	0
24 Feb 2008	7.62	7.62	0.00	0.00	0
23 Feb 2008	7.62	7.62	0.00	0.00	0
22 Feb 2008	7.50	7.62	0.12	1.60	58,463
21 Feb 2008	7.50	7.50	0.00	0.00	0
20 Feb 2008	7.50	7.50	0.00	0.00	15,232
19 Feb 2008	7.50	7.50	0.00	0.00	13,503
18 Feb 2008	7.50	7.50	0.00	0.00	0
17 Feb 2008	7.50	7.50	0.00	0.00	0
16 Feb 2008	7.50	7.50	0.00	0.00	0
15 Feb 2008	7.50	7.50	0.00	0.00	2,645
14 Feb 2008	7.50	7.50	0.00	0.00	0
13 Feb 2008	7.50	7.50	0.00	0.00	34,199
12 Feb 2008	7.50	7.50	0.00	0.00	8,066
11 Feb 2008	7.50	7.50	0.00	0.00	0
10 Feb 2008	7.50	7.50	0.00	0.00	0
09 Feb 2008	7.50	7.50	0.00	0.00	0
08 Feb 2008	7.50	7.50	0.00	0.00	26,756
07 Feb 2008	7.50	7.50	0.00	0.00	0
06 Feb 2008	7.50	7.50	0.00	0.00	0
05 Feb 2008	7.50	7.50	0.00	0.00	0
04 Feb 2008	7.50	7.50	0.00	0.00	0
03 Feb 2008	7.50	7.50	0.00	0.00	0
02 Feb 2008	7.50	7.50	0.00	0.00	0
01 Feb 2008	7.50	7.50	0.00	0.00	28,555
31 Jan 2008	7.50	7.50	0.00	0.00	0
30 Jan 2008	7.50	7.50	0.00	0.00	0
29 Jan 2008	7.43	7.50	0.07	0.94	5,632
28 Jan 2008	7.43	7.43	0.00	0.00	0
27 Jan 2008	7.43	7.43	0.00	0.00	0
26 Jan 2008	7.43	7.43	0.00	0.00	0
25 Jan 2008	7.43	7.43	0.00	0.00	78,148
24 Jan 2008	7.40	7.40	0.00	0.00	0
23 Jan 2008	7.40	7.40	0.00	0.00	4,399
22 Jan 2008	7.40	7.40	0.00	0.00	17,198
21 Jan 2008	7.40	7.40	0.00	0.00	0
20 Jan 2008	7.40	7.40	0.00	0.00	0
19 Jan 2008	7.40	7.40	0.00	0.00	0
18 Jan 2008	7.40	7.40	0.00	0.00	31,187
17 Jan 2008	7.41	7.41	0.00	0.00	0
16 Jan 2008	7.40	7.41	0.01	0.14	6,285
15 Jan 2008	7.41	7.40	-0.01	-0.14	4,801
14 Jan 2008	7.41	7.41	0.00	0.00	0
13 Jan 2008	7.41	7.41	0.00	0.00	0
12 Jan 2008	7.41	7.41	0.00	0.00	0
11 Jan 2008	7.41	7.41	0.00	0.00	2,614
10 Jan 2008	7.40	7.40	0.00	0.00	0
09 Jan 2008	7.40	7.40	0.00	0.00	11,386
08 Jan 2008	7.40	7.40	0.00	0.00	76,471
07 Jan 2008	7.38	7.38	0.00	0.00	0
06 Jan 2008	7.38	7.38	0.00	0.00	0
05 Jan 2008	7.38	7.38	0.00	0.00	0
04 Jan 2008	7.35	7.38	0.03	0.41	82,750
03 Jan 2008	7.35	7.35	0.00	0.00	0
02 Jan 2008	7.35	7.35	0.00	0.00	0
01 Jan 2008	7.35	7.35	0.00	0.00	0
31 Dec 2007	7.35	7.35	0.00	0.00	0
30 Dec 2007	7.35	7.35	0.00	0.00	0
29 Dec 2007	7.35	7.35	0.00	0.00	0
28 Dec 2007	7.35	7.35	0.00	0.00	2,725
27 Dec 2007	7.35	7.35	0.00	0.00	0
26 Dec 2007	7.35	7.35	0.00	0.00	0
25 Dec 2007	7.35	7.35	0.00	0.00	0
24 Dec 2007	7.35	7.35	0.00	0.00	0
23 Dec 2007	7.35	7.35	0.00	0.00	0
22 Dec 2007	7.35	7.35	0.00	0.00	0
21 Dec 2007	7.35	7.35	0.00	0.00	0
20 Dec 2007	7.35	7.35	0.00	0.00	0
19 Dec 2007	7.37	7.35	-0.02	-0.27	22,116
18 Dec 2007	7.38	7.37	-0.01	-0.14	1,000
17 Dec 2007	7.38	7.38	0.00	0.00	0
16 Dec 2007	7.38	7.38	0.00	0.00	0
15 Dec 2007	7.38	7.38	0.00	0.00	0
14 Dec 2007	7.38	7.38	0.00	0.00	13,125
13 Dec 2007	7.38	7.38	0.00	0.00	0
12 Dec 2007	7.38	7.38	0.00	0.00	36,462
11 Dec 2007	7.38	7.38	0.00	0.00	21,407
10 Dec 2007	7.38	7.38	0.00	0.00	0
09 Dec 2007	7.38	7.38	0.00	0.00	0
08 Dec 2007	7.38	7.38	0.00	0.00	0
07 Dec 2007	7.38	7.38	0.00	0.00	200
06 Dec 2007	7.38	7.38	0.00	0.00	0
05 Dec 2007	7.37	7.38	0.01	0.14	36,748
04 Dec 2007	7.38	7.37	-0.01	-0.14	19,107
03 Dec 2007	7.38	7.38	0.00	0.00	0
02 Dec 2007	7.38	7.38	0.00	0.00	0
01 Dec 2007	7.38	7.38	0.00	0.00	0
30 Nov 2007	7.38	7.38	0.00	0.00	70,694
29 Nov 2007	7.39	7.39	0.00	0.00	0
28 Nov 2007	7.39	7.39	0.00	0.00	0
27 Nov 2007	7.52	7.39	-0.13	-1.73	64,741
26 Nov 2007	7.52	7.52	0.00	0.00	0
25 Nov 2007	7.52	7.52	0.00	0.00	0
24 Nov 2007	7.52	7.52	0.00	0.00	0
23 Nov 2007	7.52	7.52	0.00	0.00	32,078
22 Nov 2007	7.85	7.85	0.00	0.00	0
21 Nov 2007	7.50	7.85	0.35	4.67	65,000
20 Nov 2007	7.50	7.50	0.00	0.00	57,650
19 Nov 2007	7.50	7.50	0.00	0.00	0
18 Nov 2007	7.50	7.50	0.00	0.00	0
17 Nov 2007	7.50	7.50	0.00	0.00	0
16 Nov 2007	7.50	7.50	0.00	0.00	913
15 Nov 2007	7.50	7.50	0.00	0.00	0
14 Nov 2007	7.50	7.50	0.00	0.00	11,500
13 Nov 2007	7.40	7.50	0.10	1.35	115,106
12 Nov 2007	7.40	7.40	0.00	0.00	0
11 Nov 2007	7.40	7.40	0.00	0.00	0
10 Nov 2007	7.40	7.40	0.00	0.00	0
09 Nov 2007	7.40	7.40	0.00	0.00	0
08 Nov 2007	7.40	7.40	0.00	0.00	0
07 Nov 2007	7.45	7.40	-0.05	-0.67	21,057
06 Nov 2007	7.45	7.45	0.00	0.00	8,245
05 Nov 2007	7.45	7.45	0.00	0.00	0
04 Nov 2007	7.45	7.45	0.00	0.00	0
03 Nov 2007	7.45	7.45	0.00	0.00	0
02 Nov 2007	7.32	7.45	0.13	1.78	43,192
01 Nov 2007	7.32	7.32	0.00	0.00	0
31 Oct 2007	7.30	7.32	0.02	0.27	23,752
30 Oct 2007	7.30	7.30	0.00	0.00	75,753
29 Oct 2007	7.31	7.31	0.00	0.00	0
28 Oct 2007	7.31	7.31	0.00	0.00	0
27 Oct 2007	7.31	7.31	0.00	0.00	0
26 Oct 2007	7.30	7.31	0.01	0.14	22,185
25 Oct 2007	7.30	7.30	0.00	0.00	0
24 Oct 2007	7.30	7.30	0.00	0.00	0
23 Oct 2007	7.30	7.30	0.00	0.00	0
22 Oct 2007	7.30	7.30	0.00	0.00	0
21 Oct 2007	7.30	7.30	0.00	0.00	0
20 Oct 2007	7.30	7.30	0.00	0.00	0
19 Oct 2007	7.31	7.30	-0.01	-0.14	35,887
18 Oct 2007	7.31	7.31	0.00	0.00	0
17 Oct 2007	7.31	7.31	0.00	0.00	67,560
16 Oct 2007	7.27	7.27	0.00	0.00	5,828
15 Oct 2007	7.26	7.26	0.00	0.00	0
14 Oct 2007	7.26	7.26	0.00	0.00	0
13 Oct 2007	7.26	7.26	0.00	0.00	0
12 Oct 2007	7.25	7.26	0.01	0.14	7,900
11 Oct 2007	7.25	7.25	0.00	0.00	0
10 Oct 2007	7.26	7.25	-0.01	-0.14	55,090
09 Oct 2007	7.26	7.26	0.00	0.00	11,848
08 Oct 2007	7.60	7.60	0.00	0.00	0
07 Oct 2007	7.60	7.60	0.00	0.00	0
06 Oct 2007	7.60	7.60	0.00	0.00	0
05 Oct 2007	7.69	7.60	-0.09	-1.17	65,637
04 Oct 2007	7.69	7.69	0.00	0.00	0
03 Oct 2007	7.69	7.69	0.00	0.00	0
02 Oct 2007	7.74	7.69	-0.05	-0.65	11,000
01 Oct 2007	7.74	7.74	0.00	0.00	0
30 Sep 2007	7.74	7.74	0.00	0.00	0
29 Sep 2007	7.74	7.74	0.00	0.00	0
28 Sep 2007	7.74	7.74	0.00	0.00	0
27 Sep 2007	7.74	7.74	0.00	0.00	0
26 Sep 2007	7.80	7.74	-0.06	-0.77	1,084
25 Sep 2007	8.00	7.80	-0.20	-2.50	4,500
24 Sep 2007	8.00	8.00	0.00	0.00	0
23 Sep 2007	8.00	8.00	0.00	0.00	0
22 Sep 2007	8.00	8.00	0.00	0.00	0
21 Sep 2007	8.00	8.00	0.00	0.00	2,000,000
20 Sep 2007	7.39	7.39	0.00	0.00	0
19 Sep 2007	7.39	7.39	0.00	0.00	0
18 Sep 2007	7.25	7.39	0.14	1.93	26,653
17 Sep 2007	7.25	7.25	0.00	0.00	0
16 Sep 2007	7.25	7.25	0.00	0.00	0
15 Sep 2007	7.25	7.25	0.00	0.00	0
14 Sep 2007	7.25	7.25	0.00	0.00	0
13 Sep 2007	7.25	7.25	0.00	0.00	0
12 Sep 2007	7.13	7.25	0.12	1.68	1,453
11 Sep 2007	7.13	7.13	0.00	0.00	0
10 Sep 2007	7.13	7.13	0.00	0.00	0
09 Sep 2007	7.13	7.13	0.00	0.00	0
08 Sep 2007	7.13	7.13	0.00	0.00	0
07 Sep 2007	7.13	7.13	0.00	0.00	17,560
06 Sep 2007	7.06	7.06	0.00	0.00	0
05 Sep 2007	7.06	7.06	0.00	0.00	13,938
04 Sep 2007	7.31	7.20	-0.11	-1.50	3,124
03 Sep 2007	7.31	7.31	0.00	0.00	0
02 Sep 2007	7.31	7.31	0.00	0.00	0
01 Sep 2007	7.31	7.31	0.00	0.00	0
31 Aug 2007	7.31	7.31	0.00	0.00	0
30 Aug 2007	7.31	7.31	0.00	0.00	0
29 Aug 2007	7.35	7.31	-0.04	-0.54	800
28 Aug 2007	7.45	7.35	-0.10	-1.34	2,200
27 Aug 2007	7.45	7.45	0.00	0.00	0
26 Aug 2007	7.45	7.45	0.00	0.00	0
25 Aug 2007	7.45	7.45	0.00	0.00	0
24 Aug 2007	7.45	7.45	0.00	0.00	1,559
23 Aug 2007	7.45	7.45	0.00	0.00	0
22 Aug 2007	7.40	7.45	0.05	0.68	285,530
21 Aug 2007	7.35	7.40	0.05	0.68	22,582
20 Aug 2007	7.35	7.35	0.00	0.00	0
19 Aug 2007	7.35	7.35	0.00	0.00	0
18 Aug 2007	7.35	7.35	0.00	0.00	0
17 Aug 2007	7.35	7.35	0.00	0.00	17,500
16 Aug 2007	7.28	7.28	0.00	0.00	0
15 Aug 2007	7.28	7.28	0.00	0.00	0
14 Aug 2007	7.28	7.28	0.00	0.00	40,203
13 Aug 2007	7.28	7.28	0.00	0.00	0
12 Aug 2007	7.28	7.28	0.00	0.00	0
11 Aug 2007	7.28	7.28	0.00	0.00	0
10 Aug 2007	7.28	7.28	0.00	0.00	13,250
09 Aug 2007	7.28	7.28	0.00	0.00	0
08 Aug 2007	7.28	7.28	0.00	0.00	64,051
07 Aug 2007	7.28	7.28	0.00	0.00	15,022
06 Aug 2007	7.30	7.30	0.00	0.00	0
05 Aug 2007	7.30	7.30	0.00	0.00	0
04 Aug 2007	7.30	7.30	0.00	0.00	0
03 Aug 2007	7.29	7.30	0.01	0.14	210
02 Aug 2007	7.29	7.29	0.00	0.00	0
01 Aug 2007	7.29	7.29	0.00	0.00	0
31 Jul 2007	7.29	7.29	0.00	0.00	48,700
30 Jul 2007	7.11	7.11	0.00	0.00	0
29 Jul 2007	7.11	7.11	0.00	0.00	0
28 Jul 2007	7.11	7.11	0.00	0.00	0
27 Jul 2007	7.30	7.11	-0.19	-2.60	11,262
26 Jul 2007	7.30	7.30	0.00	0.00	0
25 Jul 2007	7.30	7.30	0.00	0.00	0
24 Jul 2007	7.49	7.30	-0.19	-2.54	19,500
23 Jul 2007	7.49	7.49	0.00	0.00	0
22 Jul 2007	7.49	7.49	0.00	0.00	0
21 Jul 2007	7.49	7.49	0.00	0.00	0
20 Jul 2007	7.49	7.49	0.00	0.00	9,191
19 Jul 2007	7.50	7.50	0.00	0.00	0
18 Jul 2007	7.50	7.50	0.00	0.00	7,235
17 Jul 2007	7.50	7.50	0.00	0.00	39,799
16 Jul 2007	7.49	7.49	0.00	0.00	0
15 Jul 2007	7.49	7.49	0.00	0.00	0
14 Jul 2007	7.49	7.49	0.00	0.00	0
13 Jul 2007	7.49	7.49	0.00	0.00	15,960
12 Jul 2007	7.50	7.50	0.00	0.00	0
11 Jul 2007	7.50	7.50	0.00	0.00	8,800
10 Jul 2007	7.50	7.50	0.00	0.00	56,068
09 Jul 2007	7.50	7.50	0.00	0.00	0
08 Jul 2007	7.50	7.50	0.00	0.00	0
07 Jul 2007	7.50	7.50	0.00	0.00	0
06 Jul 2007	7.38	7.50	0.12	1.63	18,032
05 Jul 2007	7.38	7.38	0.00	0.00	0
04 Jul 2007	7.37	7.38	0.01	0.14	510
03 Jul 2007	7.25	7.37	0.12	1.66	8,051
02 Jul 2007	7.25	7.25	0.00	0.00	0
01 Jul 2007	7.25	7.25	0.00	0.00	0
30 Jun 2007	7.25	7.25	0.00	0.00	0
29 Jun 2007	7.25	7.25	0.00	0.00	6,951
28 Jun 2007	7.11	7.11	0.00	0.00	0
27 Jun 2007	7.04	7.11	0.07	0.99	43,000
26 Jun 2007	7.03	7.04	0.01	0.14	10,343
25 Jun 2007	7.03	7.03	0.00	0.00	0
24 Jun 2007	7.03	7.03	0.00	0.00	0
23 Jun 2007	7.03	7.03	0.00	0.00	0
22 Jun 2007	7.00	7.03	0.03	0.43	1,010
21 Jun 2007	7.00	7.00	0.00	0.00	0
20 Jun 2007	7.00	7.00	0.00	0.00	479,884
19 Jun 2007	7.25	7.25	0.00	0.00	0
18 Jun 2007	7.25	7.25	0.00	0.00	0
17 Jun 2007	7.25	7.25	0.00	0.00	0
16 Jun 2007	7.25	7.25	0.00	0.00	0
15 Jun 2007	7.25	7.25	0.00	0.00	121,457
14 Jun 2007	7.58	7.58	0.00	0.00	0
13 Jun 2007	7.58	7.58	0.00	0.00	0
12 Jun 2007	7.58	7.58	0.00	0.00	0
11 Jun 2007	7.58	7.58	0.00	0.00	0
10 Jun 2007	7.58	7.58	0.00	0.00	0
09 Jun 2007	7.58	7.58	0.00	0.00	0
08 Jun 2007	7.58	7.58	0.00	0.00	0
07 Jun 2007	7.58	7.58	0.00	0.00	0
06 Jun 2007	7.60	7.58	-0.02	-0.26	3,652
05 Jun 2007	7.60	7.60	0.00	0.00	0
04 Jun 2007	7.60	7.60	0.00	0.00	0
03 Jun 2007	7.60	7.60	0.00	0.00	0
02 Jun 2007	7.60	7.60	0.00	0.00	0
01 Jun 2007	7.60	7.60	0.00	0.00	0
31 May 2007	7.60	7.60	0.00	0.00	0
30 May 2007	7.60	7.60	0.00	0.00	0
29 May 2007	7.60	7.60	0.00	0.00	0
28 May 2007	7.60	7.60	0.00	0.00	0
27 May 2007	7.60	7.60	0.00	0.00	0
26 May 2007	7.60	7.60	0.00	0.00	0
25 May 2007	7.60	7.60	0.00	0.00	43,477
24 May 2007	7.60	7.60	0.00	0.00	0
23 May 2007	7.60	7.60	0.00	0.00	300
22 May 2007	7.62	7.60	-0.02	-0.26	75,535
21 May 2007	7.62	7.62	0.00	0.00	0
20 May 2007	7.62	7.62	0.00	0.00	0
19 May 2007	7.62	7.62	0.00	0.00	0
18 May 2007	7.62	7.62	0.00	0.00	42,752
17 May 2007	7.61	7.61	0.00	0.00	0
16 May 2007	7.61	7.61	0.00	0.00	5,627
15 May 2007	7.61	7.61	0.00	0.00	4,542
14 May 2007	7.60	7.60	0.00	0.00	0
13 May 2007	7.60	7.60	0.00	0.00	0
12 May 2007	7.60	7.60	0.00	0.00	0
11 May 2007	7.60	7.60	0.00	0.00	88,968
10 May 2007	7.60	7.60	0.00	0.00	0
09 May 2007	7.60	7.60	0.00	0.00	13,732
08 May 2007	7.50	7.60	0.10	1.33	33,439
07 May 2007	7.50	7.50	0.00	0.00	0
06 May 2007	7.50	7.50	0.00	0.00	0
05 May 2007	7.50	7.50	0.00	0.00	0
04 May 2007	7.50	7.50	0.00	0.00	10,395
03 May 2007	7.50	7.50	0.00	0.00	0
02 May 2007	7.60	7.50	-0.10	-1.32	31,975
01 May 2007	7.60	7.60	0.00	0.00	10,200
30 Apr 2007	7.60	7.60	0.00	0.00	0
29 Apr 2007	7.60	7.60	0.00	0.00	0
28 Apr 2007	7.60	7.60	0.00	0.00	0
27 Apr 2007	7.60	7.60	0.00	0.00	29,451
26 Apr 2007	7.60	7.60	0.00	0.00	0
25 Apr 2007	7.60	7.60	0.00	0.00	1,900
24 Apr 2007	7.90	7.60	-0.30	-3.80	245,456
23 Apr 2007	7.90	7.90	0.00	0.00	0
22 Apr 2007	7.90	7.90	0.00	0.00	0
21 Apr 2007	7.90	7.90	0.00	0.00	0
20 Apr 2007	7.90	7.90	0.00	0.00	30,895
19 Apr 2007	7.90	7.90	0.00	0.00	0
18 Apr 2007	7.62	7.90	0.28	3.68	99,762
17 Apr 2007	7.55	7.62	0.07	0.93	11,744
16 Apr 2007	7.55	7.55	0.00	0.00	0
15 Apr 2007	7.55	7.55	0.00	0.00	0
14 Apr 2007	7.55	7.55	0.00	0.00	0
13 Apr 2007	7.55	7.55	0.00	0.00	64,926
12 Apr 2007	7.55	7.55	0.00	0.00	0
11 Apr 2007	7.52	7.55	0.03	0.40	69,008
10 Apr 2007	7.52	7.52	0.00	0.00	31,490
09 Apr 2007	7.49	7.49	0.00	0.00	0
08 Apr 2007	7.49	7.49	0.00	0.00	0
07 Apr 2007	7.49	7.49	0.00	0.00	0
06 Apr 2007	7.49	7.49	0.00	0.00	0
05 Apr 2007	7.49	7.49	0.00	0.00	0
04 Apr 2007	7.50	7.49	-0.01	-0.13	2,385
03 Apr 2007	7.80	7.50	-0.30	-3.85	21,952
02 Apr 2007	7.80	7.80	0.00	0.00	0
01 Apr 2007	7.80	7.80	0.00	0.00	0
31 Mar 2007	7.80	7.80	0.00	0.00	0
30 Mar 2007	7.80	7.80	0.00	0.00	0
29 Mar 2007	7.80	7.80	0.00	0.00	0
28 Mar 2007	7.80	7.80	0.00	0.00	38,617
27 Mar 2007	7.81	7.81	0.00	0.00	34,973
26 Mar 2007	7.38	7.38	0.00	0.00	0
25 Mar 2007	7.38	7.38	0.00	0.00	0
24 Mar 2007	7.38	7.38	0.00	0.00	0
23 Mar 2007	7.38	7.38	0.00	0.00	57,175
22 Mar 2007	7.25	7.25	0.00	0.00	0
21 Mar 2007	7.25	7.25	0.00	0.00	5,480
20 Mar 2007	7.18	7.25	0.07	0.98	400
19 Mar 2007	7.18	7.18	0.00	0.00	0
18 Mar 2007	7.18	7.18	0.00	0.00	0
17 Mar 2007	7.18	7.18	0.00	0.00	0
16 Mar 2007	7.15	7.18	0.03	0.42	221,474
15 Mar 2007	7.15	7.15	0.00	0.00	0
14 Mar 2007	7.25	7.15	-0.10	-1.38	28,645
13 Mar 2007	7.40	7.25	-0.15	-2.03	86,795
12 Mar 2007	7.40	7.40	0.00	0.00	0
11 Mar 2007	7.40	7.40	0.00	0.00	0
10 Mar 2007	7.40	7.40	0.00	0.00	0
09 Mar 2007	7.40	7.40	0.00	0.00	34,516
08 Mar 2007	7.35	7.35	0.00	0.00	0
07 Mar 2007	7.32	7.35	0.03	0.41	2,243
06 Mar 2007	7.25	7.32	0.07	0.97	1,310
05 Mar 2007	7.25	7.25	0.00	0.00	0
04 Mar 2007	7.25	7.25	0.00	0.00	0
03 Mar 2007	7.25	7.25	0.00	0.00	0
02 Mar 2007	7.25	7.25	0.00	0.00	4,466
01 Mar 2007	7.25	7.25	0.00	0.00	0
28 Feb 2007	7.25	7.25	0.00	0.00	250
27 Feb 2007	7.25	7.25	0.00	0.00	111,353
26 Feb 2007	7.25	7.25	0.00	0.00	0
25 Feb 2007	7.25	7.25	0.00	0.00	0
24 Feb 2007	7.25	7.25	0.00	0.00	0
23 Feb 2007	7.25	7.25	0.00	0.00	44,092
22 Feb 2007	7.25	7.25	0.00	0.00	0
21 Feb 2007	7.50	7.25	-0.25	-3.33	45,116
20 Feb 2007	7.50	7.50	0.00	0.00	0
19 Feb 2007	7.50	7.50	0.00	0.00	0
18 Feb 2007	7.50	7.50	0.00	0.00	0
17 Feb 2007	7.50	7.50	0.00	0.00	0
16 Feb 2007	7.50	7.50	0.00	0.00	13,571
15 Feb 2007	7.72	7.72	0.00	0.00	0
14 Feb 2007	7.72	7.72	0.00	0.00	0
13 Feb 2007	7.89	7.72	-0.17	-2.16	31,926
12 Feb 2007	7.89	7.89	0.00	0.00	0
11 Feb 2007	7.89	7.89	0.00	0.00	0
10 Feb 2007	7.89	7.89	0.00	0.00	0
09 Feb 2007	7.89	7.89	0.00	0.00	0
08 Feb 2007	7.89	7.89	0.00	0.00	0
07 Feb 2007	7.89	7.89	0.00	0.00	0
06 Feb 2007	7.89	7.89	0.00	0.00	36,185
05 Feb 2007	8.00	8.00	0.00	0.00	0
04 Feb 2007	8.00	8.00	0.00	0.00	0
03 Feb 2007	8.00	8.00	0.00	0.00	0
02 Feb 2007	8.00	8.00	0.00	0.00	0
01 Feb 2007	8.00	8.00	0.00	0.00	0
31 Jan 2007	8.00	8.00	0.00	0.00	0
30 Jan 2007	8.00	8.00	0.00	0.00	2,750
29 Jan 2007	8.00	8.00	0.00	0.00	0
28 Jan 2007	8.00	8.00	0.00	0.00	0
27 Jan 2007	8.00	8.00	0.00	0.00	0
26 Jan 2007	7.89	8.00	0.11	1.39	64,265
25 Jan 2007	7.89	7.89	0.00	0.00	0
24 Jan 2007	7.89	7.89	0.00	0.00	227,349
23 Jan 2007	7.18	7.89	0.71	9.89	60,227
22 Jan 2007	7.18	7.18	0.00	0.00	0
21 Jan 2007	7.18	7.18	0.00	0.00	0
20 Jan 2007	7.18	7.18	0.00	0.00	0
19 Jan 2007	6.53	7.18	0.65	9.95	1,638
18 Jan 2007	6.53	6.53	0.00	0.00	0
17 Jan 2007	6.25	6.53	0.28	4.48	60,923
16 Jan 2007	6.25	6.25	0.00	0.00	50,000
15 Jan 2007	6.21	6.21	0.00	0.00	0
14 Jan 2007	6.21	6.21	0.00	0.00	0
13 Jan 2007	6.21	6.21	0.00	0.00	0
12 Jan 2007	6.11	6.21	0.10	1.64	54,079
11 Jan 2007	6.11	6.11	0.00	0.00	0
10 Jan 2007	6.11	6.11	0.00	0.00	1,278,077
09 Jan 2007	6.75	6.75	0.00	0.00	257,165
08 Jan 2007	7.25	7.25	0.00	0.00	0
07 Jan 2007	7.25	7.25	0.00	0.00	0
06 Jan 2007	7.25	7.25	0.00	0.00	0
05 Jan 2007	8.01	7.25	-0.76	-9.49	255,816
04 Jan 2007	8.01	8.01	0.00	0.00	0
03 Jan 2007	8.01	8.01	0.00	0.00	121,746
02 Jan 2007	7.71	7.71	0.00	0.00	44,485
01 Jan 2007	7.01	7.01	0.00	0.00	0
31 Dec 2006	7.01	7.01	0.00	0.00	0
30 Dec 2006	7.01	7.01	0.00	0.00	0
29 Dec 2006	7.01	7.01	0.00	0.00	0
28 Dec 2006	7.01	7.01	0.00	0.00	0
27 Dec 2006	7.01	7.01	0.00	0.00	0
26 Dec 2006	7.01	7.01	0.00	0.00	0
25 Dec 2006	7.01	7.01	0.00	0.00	0
24 Dec 2006	7.01	7.01	0.00	0.00	0
23 Dec 2006	7.01	7.01	0.00	0.00	0
22 Dec 2006	7.01	7.01	0.00	0.00	0
21 Dec 2006	7.01	7.01	0.00	0.00	0
20 Dec 2006	7.01	7.01	0.00	0.00	0
19 Dec 2006	7.01	7.01	0.00	0.00	0
18 Dec 2006	7.01	7.01	0.00	0.00	0
17 Dec 2006	7.01	7.01	0.00	0.00	0
16 Dec 2006	7.01	7.01	0.00	0.00	0
15 Dec 2006	6.53	7.01	0.48	7.35	147,460
14 Dec 2006	6.53	6.53	0.00	0.00	0
13 Dec 2006	6.39	6.53	0.14	2.19	33,863
12 Dec 2006	6.39	6.39	0.00	0.00	24,583
11 Dec 2006	6.21	6.21	0.00	0.00	0
10 Dec 2006	6.21	6.21	0.00	0.00	0
09 Dec 2006	6.21	6.21	0.00	0.00	0
08 Dec 2006	6.20	6.21	0.01	0.16	6,585
07 Dec 2006	6.20	6.20	0.00	0.00	0
06 Dec 2006	6.20	6.20	0.00	0.00	150,344
05 Dec 2006	6.15	6.15	0.00	0.00	12,333
04 Dec 2006	6.10	6.10	0.00	0.00	0
03 Dec 2006	6.10	6.10	0.00	0.00	0
02 Dec 2006	6.10	6.10	0.00	0.00	0
01 Dec 2006	6.07	6.10	0.03	0.49	7,000
30 Nov 2006	6.07	6.07	0.00	0.00	0
29 Nov 2006	6.05	6.07	0.02	0.33	10,000
28 Nov 2006	6.05	6.05	0.00	0.00	11,496
27 Nov 2006	6.05	6.05	0.00	0.00	0
26 Nov 2006	6.05	6.05	0.00	0.00	0
25 Nov 2006	6.05	6.05	0.00	0.00	0
24 Nov 2006	6.03	6.05	0.02	0.33	2,828
23 Nov 2006	6.03	6.03	0.00	0.00	0
22 Nov 2006	6.03	6.03	0.00	0.00	0
21 Nov 2006	6.02	6.03	0.01	0.17	11,335
20 Nov 2006	6.02	6.02	0.00	0.00	0
19 Nov 2006	6.02	6.02	0.00	0.00	0
18 Nov 2006	6.02	6.02	0.00	0.00	0
17 Nov 2006	6.02	6.02	0.00	0.00	5,213
16 Nov 2006	6.00	6.00	0.00	0.00	0
15 Nov 2006	6.00	6.00	0.00	0.00	2,100
14 Nov 2006	6.00	6.00	0.00	0.00	4,004
13 Nov 2006	6.00	6.00	0.00	0.00	0
12 Nov 2006	6.00	6.00	0.00	0.00	0
11 Nov 2006	6.00	6.00	0.00	0.00	0
10 Nov 2006	6.00	6.00	0.00	0.00	238,948
09 Nov 2006	6.00	6.00	0.00	0.00	0
08 Nov 2006	6.00	6.00	0.00	0.00	4,000
07 Nov 2006	6.00	6.00	0.00	0.00	1,657,575
06 Nov 2006	6.00	6.00	0.00	0.00	0
05 Nov 2006	6.00	6.00	0.00	0.00	0
04 Nov 2006	6.00	6.00	0.00	0.00	0
03 Nov 2006	6.00	6.00	0.00	0.00	634,242
02 Nov 2006	6.08	6.08	0.00	0.00	0
01 Nov 2006	6.09	6.08	-0.01	-0.16	200
31 Oct 2006	6.10	6.09	-0.01	-0.16	1,300
30 Oct 2006	6.10	6.10	0.00	0.00	0
29 Oct 2006	6.10	6.10	0.00	0.00	0
28 Oct 2006	6.10	6.10	0.00	0.00	0
27 Oct 2006	6.10	6.10	0.00	0.00	67,268
26 Oct 2006	6.10	6.10	0.00	0.00	0
25 Oct 2006	6.15	6.10	-0.05	-0.81	13,700
24 Oct 2006	6.15	6.15	0.00	0.00	0
23 Oct 2006	6.15	6.15	0.00	0.00	0
22 Oct 2006	6.15	6.15	0.00	0.00	0
21 Oct 2006	6.15	6.15	0.00	0.00	0
20 Oct 2006	6.15	6.15	0.00	0.00	3,598
19 Oct 2006	6.15	6.15	0.00	0.00	0
18 Oct 2006	6.15	6.15	0.00	0.00	18,990
17 Oct 2006	6.15	6.15	0.00	0.00	45,572
16 Oct 2006	6.10	6.10	0.00	0.00	0
15 Oct 2006	6.10	6.10	0.00	0.00	0
14 Oct 2006	6.10	6.10	0.00	0.00	0
13 Oct 2006	6.10	6.10	0.00	0.00	50
12 Oct 2006	6.10	6.10	0.00	0.00	0
11 Oct 2006	6.10	6.10	0.00	0.00	500
10 Oct 2006	6.10	6.10	0.00	0.00	2,323
09 Oct 2006	6.10	6.10	0.00	0.00	0
08 Oct 2006	6.10	6.10	0.00	0.00	0
07 Oct 2006	6.10	6.10	0.00	0.00	0
06 Oct 2006	6.10	6.10	0.00	0.00	3,482
05 Oct 2006	6.10	6.10	0.00	0.00	0
04 Oct 2006	6.10	6.10	0.00	0.00	1,000
03 Oct 2006	6.10	6.10	0.00	0.00	0
02 Oct 2006	6.10	6.10	0.00	0.00	0
01 Oct 2006	6.10	6.10	0.00	0.00	0
30 Sep 2006	6.10	6.10	0.00	0.00	0
29 Sep 2006	6.10	6.10	0.00	0.00	0
28 Sep 2006	6.10	6.10	0.00	0.00	0
27 Sep 2006	6.10	6.10	0.00	0.00	0
26 Sep 2006	6.10	6.10	0.00	0.00	0
25 Sep 2006	6.10	6.10	0.00	0.00	0
24 Sep 2006	6.10	6.10	0.00	0.00	0
23 Sep 2006	6.10	6.10	0.00	0.00	0
22 Sep 2006	6.10	6.10	0.00	0.00	1,154
21 Sep 2006	6.10	6.10	0.00	0.00	0
20 Sep 2006	6.10	6.10	0.00	0.00	608,798
19 Sep 2006	5.92	5.92	0.00	0.00	400,500
18 Sep 2006	5.86	5.86	0.00	0.00	0
17 Sep 2006	5.86	5.86	0.00	0.00	0
16 Sep 2006	5.86	5.86	0.00	0.00	0
15 Sep 2006	5.86	5.86	0.00	0.00	165,813
14 Sep 2006	5.79	5.79	0.00	0.00	0
13 Sep 2006	5.78	5.79	0.01	0.17	41,104
12 Sep 2006	5.78	5.78	0.00	0.00	49,569
11 Sep 2006	5.78	5.78	0.00	0.00	0
10 Sep 2006	5.78	5.78	0.00	0.00	0
09 Sep 2006	5.78	5.78	0.00	0.00	0
08 Sep 2006	5.80	5.78	-0.02	-0.34	3,272
07 Sep 2006	5.80	5.80	0.00	0.00	0
06 Sep 2006	5.80	5.80	0.00	0.00	0
05 Sep 2006	5.80	5.80	0.00	0.00	400
04 Sep 2006	5.77	5.77	0.00	0.00	0
03 Sep 2006	5.77	5.77	0.00	0.00	0
02 Sep 2006	5.77	5.77	0.00	0.00	0
01 Sep 2006	5.77	5.77	0.00	0.00	77,391
31 Aug 2006	5.77	5.77	0.00	0.00	0
30 Aug 2006	6.00	5.77	-0.23	-3.83	8,555
29 Aug 2006	5.70	6.00	0.30	5.26	1,013,502
28 Aug 2006	5.70	5.70	0.00	0.00	0
27 Aug 2006	5.70	5.70	0.00	0.00	0
26 Aug 2006	5.70	5.70	0.00	0.00	0
25 Aug 2006	6.00	5.70	-0.30	-5.00	20,290
24 Aug 2006	6.00	6.00	0.00	0.00	0
23 Aug 2006	6.00	6.00	0.00	0.00	0
22 Aug 2006	6.00	6.00	0.00	0.00	1,150
21 Aug 2006	6.50	6.50	0.00	0.00	0
20 Aug 2006	6.50	6.50	0.00	0.00	0
19 Aug 2006	6.50	6.50	0.00	0.00	0
18 Aug 2006	6.50	6.50	0.00	0.00	0
17 Aug 2006	6.50	6.50	0.00	0.00	0
16 Aug 2006	6.50	6.50	0.00	0.00	0
15 Aug 2006	6.50	6.50	0.00	0.00	0
14 Aug 2006	6.50	6.50	0.00	0.00	0
13 Aug 2006	6.50	6.50	0.00	0.00	0
12 Aug 2006	6.50	6.50	0.00	0.00	0
11 Aug 2006	6.50	6.50	0.00	0.00	0
10 Aug 2006	6.50	6.50	0.00	0.00	0
09 Aug 2006	6.90	6.50	-0.40	-5.80	11,220
08 Aug 2006	6.90	6.90	0.00	0.00	0
07 Aug 2006	6.90	6.90	0.00	0.00	0
06 Aug 2006	6.90	6.90	0.00	0.00	0
05 Aug 2006	6.90	6.90	0.00	0.00	0
04 Aug 2006	6.90	6.90	0.00	0.00	0
03 Aug 2006	6.90	6.90	0.00	0.00	0
02 Aug 2006	6.90	6.90	0.00	0.00	3,604
01 Aug 2006	7.02	7.02	0.00	0.00	0
31 Jul 2006	7.02	7.02	0.00	0.00	0
30 Jul 2006	7.02	7.02	0.00	0.00	0
29 Jul 2006	7.02	7.02	0.00	0.00	0
28 Jul 2006	7.02	7.02	0.00	0.00	7,769
27 Jul 2006	7.02	7.02	0.00	0.00	0
26 Jul 2006	7.02	7.02	0.00	0.00	0
25 Jul 2006	7.02	7.02	0.00	0.00	25,000
24 Jul 2006	7.02	7.02	0.00	0.00	0
23 Jul 2006	7.02	7.02	0.00	0.00	0
22 Jul 2006	7.02	7.02	0.00	0.00	0
21 Jul 2006	7.02	7.02	0.00	0.00	1,392
20 Jul 2006	7.01	7.01	0.00	0.00	0
19 Jul 2006	7.02	7.01	-0.01	-0.14	9,167
18 Jul 2006	7.02	7.02	0.00	0.00	2,100
17 Jul 2006	7.00	7.00	0.00	0.00	0
16 Jul 2006	7.00	7.00	0.00	0.00	0
15 Jul 2006	7.00	7.00	0.00	0.00	0
14 Jul 2006	7.00	7.00	0.00	0.00	187,917
13 Jul 2006	7.00	7.00	0.00	0.00	0
12 Jul 2006	7.00	7.00	0.00	0.00	6,000
11 Jul 2006	7.22	7.22	0.00	0.00	4,200
10 Jul 2006	7.50	7.50	0.00	0.00	0
09 Jul 2006	7.50	7.50	0.00	0.00	0
08 Jul 2006	7.50	7.50	0.00	0.00	0
07 Jul 2006	7.50	7.50	0.00	0.00	11,156
06 Jul 2006	8.00	8.00	0.00	0.00	0
05 Jul 2006	8.00	8.00	0.00	0.00	0
04 Jul 2006	8.00	8.00	0.00	0.00	0
03 Jul 2006	8.00	8.00	0.00	0.00	0
02 Jul 2006	8.00	8.00	0.00	0.00	0
01 Jul 2006	8.00	8.00	0.00	0.00	0
30 Jun 2006	8.00	8.00	0.00	0.00	0
29 Jun 2006	8.00	8.00	0.00	0.00	0
28 Jun 2006	8.00	8.00	0.00	0.00	0
27 Jun 2006	8.00	8.00	0.00	0.00	0
26 Jun 2006	8.00	8.00	0.00	0.00	0
25 Jun 2006	8.00	8.00	0.00	0.00	0
24 Jun 2006	8.00	8.00	0.00	0.00	0
23 Jun 2006	8.00	8.00	0.00	0.00	10,307
22 Jun 2006	8.00	8.00	0.00	0.00	0
21 Jun 2006	8.00	8.00	0.00	0.00	734
20 Jun 2006	8.00	8.00	0.00	0.00	6,815
19 Jun 2006	8.00	8.00	0.00	0.00	0
18 Jun 2006	8.00	8.00	0.00	0.00	0
17 Jun 2006	8.00	8.00	0.00	0.00	0
16 Jun 2006	8.25	8.00	-0.25	-3.03	32,550
15 Jun 2006	8.25	8.25	0.00	0.00	0
14 Jun 2006	8.25	8.25	0.00	0.00	195
13 Jun 2006	8.25	8.25	0.00	0.00	4,500
12 Jun 2006	8.25	8.25	0.00	0.00	0
11 Jun 2006	8.25	8.25	0.00	0.00	0
10 Jun 2006	8.25	8.25	0.00	0.00	0
09 Jun 2006	8.25	8.25	0.00	0.00	13,000
08 Jun 2006	8.34	8.34	0.00	0.00	0
07 Jun 2006	8.35	8.34	-0.01	-0.12	1,736
06 Jun 2006	8.35	8.35	0.00	0.00	41,754
05 Jun 2006	8.74	8.74	0.00	0.00	0
04 Jun 2006	8.74	8.74	0.00	0.00	0
03 Jun 2006	8.74	8.74	0.00	0.00	0
02 Jun 2006	8.74	8.74	0.00	0.00	0
01 Jun 2006	8.74	8.74	0.00	0.00	0
31 May 2006	8.74	8.74	0.00	0.00	2,980
30 May 2006	9.25	9.25	0.00	0.00	0
29 May 2006	9.25	9.25	0.00	0.00	0
28 May 2006	9.25	9.25	0.00	0.00	0
27 May 2006	9.25	9.25	0.00	0.00	0
26 May 2006	9.25	9.25	0.00	0.00	0
25 May 2006	9.25	9.25	0.00	0.00	0
24 May 2006	9.25	9.25	0.00	0.00	8,405
23 May 2006	9.25	9.25	0.00	0.00	0
22 May 2006	9.25	9.25	0.00	0.00	0
21 May 2006	9.25	9.25	0.00	0.00	0
20 May 2006	9.25	9.25	0.00	0.00	0
19 May 2006	9.22	9.25	0.03	0.32	5,780
18 May 2006	9.22	9.22	0.00	0.00	0
17 May 2006	9.22	9.22	0.00	0.00	14,950
16 May 2006	9.22	9.22	0.00	0.00	3,860
15 May 2006	9.22	9.22	0.00	0.00	0
14 May 2006	9.22	9.22	0.00	0.00	0
13 May 2006	9.22	9.22	0.00	0.00	0
12 May 2006	9.22	9.22	0.00	0.00	375,364
11 May 2006	9.22	9.22	0.00	0.00	0
10 May 2006	8.39	9.22	0.83	9.89	66,950
09 May 2006	8.39	8.39	0.00	0.00	6,000
08 May 2006	8.32	8.32	0.00	0.00	0
07 May 2006	8.32	8.32	0.00	0.00	0
06 May 2006	8.32	8.32	0.00	0.00	0
05 May 2006	8.32	8.32	0.00	0.00	5,000
04 May 2006	8.27	8.27	0.00	0.00	0
03 May 2006	8.27	8.27	0.00	0.00	75,731
02 May 2006	8.00	8.00	0.00	0.00	0
01 May 2006	8.00	8.00	0.00	0.00	0
30 Apr 2006	8.00	8.00	0.00	0.00	0
29 Apr 2006	8.00	8.00	0.00	0.00	0
28 Apr 2006	7.80	8.00	0.20	2.56	6,066
27 Apr 2006	7.80	7.80	0.00	0.00	0
26 Apr 2006	7.51	7.80	0.29	3.86	2,200
25 Apr 2006	7.51	7.51	0.00	0.00	0
24 Apr 2006	7.51	7.51	0.00	0.00	0
23 Apr 2006	7.51	7.51	0.00	0.00	0
22 Apr 2006	7.51	7.51	0.00	0.00	0
21 Apr 2006	7.51	7.51	0.00	0.00	19,022
20 Apr 2006	7.50	7.50	0.00	0.00	0
19 Apr 2006	7.50	7.50	0.00	0.00	15,910
18 Apr 2006	7.50	7.49	-0.01	-0.13	123
17 Apr 2006	7.50	7.50	0.00	0.00	0
16 Apr 2006	7.50	7.50	0.00	0.00	0
15 Apr 2006	7.50	7.50	0.00	0.00	0
14 Apr 2006	7.50	7.50	0.00	0.00	0
13 Apr 2006	7.50	7.50	0.00	0.00	0
12 Apr 2006	7.75	7.50	-0.25	-3.23	7,271
11 Apr 2006	8.00	7.75	-0.25	-3.12	5,123
10 Apr 2006	8.00	8.00	0.00	0.00	0
09 Apr 2006	8.00	8.00	0.00	0.00	0
08 Apr 2006	8.00	8.00	0.00	0.00	0
07 Apr 2006	8.00	8.00	0.00	0.00	13,207
06 Apr 2006	8.25	8.25	0.00	0.00	0
05 Apr 2006	8.25	8.25	0.00	0.00	45,000
04 Apr 2006	8.99	8.90	-0.09	-1.00	60,868
03 Apr 2006	8.99	8.99	0.00	0.00	0
02 Apr 2006	8.99	8.99	0.00	0.00	0
01 Apr 2006	8.99	8.99	0.00	0.00	0
31 Mar 2006	8.99	8.99	0.00	0.00	500
30 Mar 2006	8.99	8.99	0.00	0.00	0
29 Mar 2006	9.39	8.99	-0.40	-4.26	2,700
28 Mar 2006	9.39	9.39	0.00	0.00	0
27 Mar 2006	9.39	9.39	0.00	0.00	0
26 Mar 2006	9.39	9.39	0.00	0.00	0
25 Mar 2006	9.39	9.39	0.00	0.00	0
24 Mar 2006	9.39	9.39	0.00	0.00	0
23 Mar 2006	9.39	9.39	0.00	0.00	0
22 Mar 2006	9.40	9.39	-0.01	-0.11	10,987
21 Mar 2006	9.40	9.40	0.00	0.00	11,685
20 Mar 2006	9.50	9.50	0.00	0.00	0
19 Mar 2006	9.50	9.50	0.00	0.00	0
18 Mar 2006	9.50	9.50	0.00	0.00	0
17 Mar 2006	9.50	9.50	0.00	0.00	0
16 Mar 2006	9.50	9.50	0.00	0.00	0
15 Mar 2006	9.50	9.50	0.00	0.00	5,151
14 Mar 2006	9.50	9.50	0.00	0.00	132,245
13 Mar 2006	9.99	9.99	0.00	0.00	0
12 Mar 2006	9.99	9.99	0.00	0.00	0
11 Mar 2006	9.99	9.99	0.00	0.00	0
10 Mar 2006	9.99	9.99	0.00	0.00	0
09 Mar 2006	9.99	9.99	0.00	0.00	0
08 Mar 2006	9.99	9.99	0.00	0.00	0
07 Mar 2006	9.99	9.99	0.00	0.00	582,547
06 Mar 2006	10.03	10.03	0.00	0.00	0
05 Mar 2006	10.03	10.03	0.00	0.00	0
04 Mar 2006	10.03	10.03	0.00	0.00	0
03 Mar 2006	10.49	10.03	-0.46	-4.38	65,558
02 Mar 2006	10.49	10.49	0.00	0.00	0
01 Mar 2006	10.49	10.49	0.00	0.00	0
28 Feb 2006	10.49	10.49	0.00	0.00	0
27 Feb 2006	10.49	10.49	0.00	0.00	0
26 Feb 2006	10.49	10.49	0.00	0.00	0
25 Feb 2006	10.49	10.49	0.00	0.00	0
24 Feb 2006	10.49	10.49	0.00	0.00	758
23 Feb 2006	10.75	10.75	0.00	0.00	0
22 Feb 2006	10.75	10.75	0.00	0.00	0
21 Feb 2006	10.75	10.75	0.00	0.00	0
20 Feb 2006	10.75	10.75	0.00	0.00	0
19 Feb 2006	10.75	10.75	0.00	0.00	0
18 Feb 2006	10.75	10.75	0.00	0.00	0
17 Feb 2006	10.75	10.75	0.00	0.00	6,810
16 Feb 2006	10.75	10.75	0.00	0.00	0
15 Feb 2006	11.00	10.75	-0.25	-2.27	3,690
14 Feb 2006	11.00	11.00	0.00	0.00	16,246
13 Feb 2006	11.16	11.16	0.00	0.00	0
12 Feb 2006	11.16	11.16	0.00	0.00	0
11 Feb 2006	11.16	11.16	0.00	0.00	0
10 Feb 2006	11.16	11.16	0.00	0.00	10,440
09 Feb 2006	11.60	11.60	0.00	0.00	0
08 Feb 2006	11.60	11.60	0.00	0.00	1,923
07 Feb 2006	11.89	11.89	0.00	0.00	9,965
06 Feb 2006	11.99	11.99	0.00	0.00	0
05 Feb 2006	11.99	11.99	0.00	0.00	0
04 Feb 2006	11.99	11.99	0.00	0.00	0
03 Feb 2006	11.99	11.99	0.00	0.00	875
02 Feb 2006	12.38	12.38	0.00	0.00	0
01 Feb 2006	12.38	12.38	0.00	0.00	58,448
31 Jan 2006	12.40	12.40	0.00	0.00	709,240
30 Jan 2006	11.75	11.75	0.00	0.00	0
29 Jan 2006	11.75	11.75	0.00	0.00	0
28 Jan 2006	11.75	11.75	0.00	0.00	0
27 Jan 2006	11.75	11.75	0.00	0.00	59,942
26 Jan 2006	11.75	11.75	0.00	0.00	0
25 Jan 2006	11.75	11.75	0.00	0.00	9,848
24 Jan 2006	11.75	11.75	0.00	0.00	115,115
23 Jan 2006	11.50	11.50	0.00	0.00	0
22 Jan 2006	11.50	11.50	0.00	0.00	0
21 Jan 2006	11.50	11.50	0.00	0.00	0
20 Jan 2006	11.00	11.50	0.50	4.54	88,403
19 Jan 2006	11.00	11.00	0.00	0.00	0
18 Jan 2006	11.00	11.00	0.00	0.00	11,330
17 Jan 2006	10.52	11.00	0.48	4.56	140,896
16 Jan 2006	10.52	10.52	0.00	0.00	0
15 Jan 2006	10.52	10.52	0.00	0.00	0
14 Jan 2006	10.52	10.52	0.00	0.00	0
13 Jan 2006	10.07	10.52	0.45	4.47	73,000
12 Jan 2006	10.07	10.07	0.00	0.00	0
11 Jan 2006	10.07	10.07	0.00	0.00	600
10 Jan 2006	10.04	10.04	0.00	0.00	1,362
09 Jan 2006	10.02	10.02	0.00	0.00	0
08 Jan 2006	10.02	10.02	0.00	0.00	0
07 Jan 2006	10.02	10.02	0.00	0.00	0
06 Jan 2006	10.02	10.02	0.00	0.00	2,261
05 Jan 2006	10.00	10.00	0.00	0.00	0
04 Jan 2006	10.00	10.00	0.00	0.00	31,536
03 Jan 2006	10.00	10.00	0.00	0.00	160
02 Jan 2006	10.00	10.00	0.00	0.00	0
01 Jan 2006	10.00	10.00	0.00	0.00	0
31 Dec 2005	10.00	10.00	0.00	0.00	0
30 Dec 2005	10.00	10.00	0.00	0.00	159,689
29 Dec 2005	10.00	10.00	0.00	0.00	0
28 Dec 2005	10.00	10.00	0.00	0.00	5,000
27 Dec 2005	10.00	10.00	0.00	0.00	0
26 Dec 2005	10.00	10.00	0.00	0.00	0
25 Dec 2005	10.00	10.00	0.00	0.00	0
24 Dec 2005	10.00	10.00	0.00	0.00	0
23 Dec 2005	10.00	10.00	0.00	0.00	138,630
22 Dec 2005	10.00	10.00	0.00	0.00	0
21 Dec 2005	10.00	10.00	0.00	0.00	108,842
20 Dec 2005	10.00	10.00	0.00	0.00	128,958
19 Dec 2005	9.50	9.50	0.00	0.00	0
18 Dec 2005	9.50	9.50	0.00	0.00	0
17 Dec 2005	9.50	9.50	0.00	0.00	0
16 Dec 2005	9.50	9.50	0.00	0.00	82,175
15 Dec 2005	9.50	9.50	0.00	0.00	0
14 Dec 2005	9.50	9.50	0.00	0.00	3,650
13 Dec 2005	9.50	9.50	0.00	0.00	10,738
12 Dec 2005	9.99	9.99	0.00	0.00	0
11 Dec 2005	9.99	9.99	0.00	0.00	0
10 Dec 2005	9.99	9.99	0.00	0.00	0
09 Dec 2005	11.00	9.99	-1.01	-9.18	37,114
08 Dec 2005	11.00	11.00	0.00	0.00	0
07 Dec 2005	11.00	11.00	0.00	0.00	0
06 Dec 2005	11.00	11.00	0.00	0.00	0
05 Dec 2005	11.00	11.00	0.00	0.00	0
04 Dec 2005	11.00	11.00	0.00	0.00	0
03 Dec 2005	11.00	11.00	0.00	0.00	0
02 Dec 2005	11.00	11.00	0.00	0.00	0
01 Dec 2005	11.00	11.00	0.00	0.00	0
30 Nov 2005	11.40	11.00	-0.40	-3.51	170
29 Nov 2005	11.40	11.40	0.00	0.00	0
28 Nov 2005	11.40	11.40	0.00	0.00	0
27 Nov 2005	11.40	11.40	0.00	0.00	0
26 Nov 2005	11.40	11.40	0.00	0.00	0
25 Nov 2005	11.40	11.40	0.00	0.00	600
24 Nov 2005	11.40	11.40	0.00	0.00	0
23 Nov 2005	11.40	11.40	0.00	0.00	0
22 Nov 2005	11.40	11.40	0.00	0.00	200
21 Nov 2005	11.87	11.87	0.00	0.00	0
20 Nov 2005	11.87	11.87	0.00	0.00	0
19 Nov 2005	11.87	11.87	0.00	0.00	0
18 Nov 2005	11.87	11.87	0.00	0.00	0
17 Nov 2005	11.87	11.87	0.00	0.00	0
16 Nov 2005	11.87	11.87	0.00	0.00	0
15 Nov 2005	11.87	11.87	0.00	0.00	0
14 Nov 2005	11.87	11.87	0.00	0.00	0
13 Nov 2005	11.87	11.87	0.00	0.00	0
12 Nov 2005	11.87	11.87	0.00	0.00	0
11 Nov 2005	11.87	11.87	0.00	0.00	143,084
10 Nov 2005	11.88	11.88	0.00	0.00	0
09 Nov 2005	11.88	11.88	0.00	0.00	23,797
08 Nov 2005	11.88	11.88	0.00	0.00	98
07 Nov 2005	11.90	11.90	0.00	0.00	0
06 Nov 2005	11.90	11.90	0.00	0.00	0
05 Nov 2005	11.90	11.90	0.00	0.00	0
04 Nov 2005	11.90	11.90	0.00	0.00	0
03 Nov 2005	11.90	11.90	0.00	0.00	0
02 Nov 2005	11.90	11.90	0.00	0.00	0
01 Nov 2005	11.90	11.90	0.00	0.00	0
31 Oct 2005	11.90	11.90	0.00	0.00	0
30 Oct 2005	11.90	11.90	0.00	0.00	0
29 Oct 2005	11.90	11.90	0.00	0.00	0
28 Oct 2005	11.90	11.90	0.00	0.00	77,696
27 Oct 2005	11.90	11.90	0.00	0.00	0
26 Oct 2005	11.90	11.90	0.00	0.00	8,753
25 Oct 2005	11.90	11.90	0.00	0.00	6,800
24 Oct 2005	11.90	11.90	0.00	0.00	0
23 Oct 2005	11.90	11.90	0.00	0.00	0
22 Oct 2005	11.90	11.90	0.00	0.00	0
21 Oct 2005	11.90	11.90	0.00	0.00	25,709
20 Oct 2005	11.90	11.90	0.00	0.00	0
19 Oct 2005	11.90	11.90	0.00	0.00	29,240
18 Oct 2005	11.90	11.90	0.00	0.00	82,167
17 Oct 2005	11.90	11.90	0.00	0.00	0
16 Oct 2005	11.90	11.90	0.00	0.00	0
15 Oct 2005	11.90	11.90	0.00	0.00	0
14 Oct 2005	11.90	11.90	0.00	0.00	9,870
13 Oct 2005	11.90	11.90	0.00	0.00	0
12 Oct 2005	11.90	11.90	0.00	0.00	990
11 Oct 2005	11.90	11.90	0.00	0.00	25
10 Oct 2005	11.90	11.90	0.00	0.00	0
09 Oct 2005	11.90	11.90	0.00	0.00	0
08 Oct 2005	11.90	11.90	0.00	0.00	0
07 Oct 2005	11.90	11.90	0.00	0.00	4,498
06 Oct 2005	11.90	11.90	0.00	0.00	0
05 Oct 2005	11.90	11.90	0.00	0.00	2,050
04 Oct 2005	11.90	11.90	0.00	0.00	14,262
03 Oct 2005	11.90	11.90	0.00	0.00	0
02 Oct 2005	11.90	11.90	0.00	0.00	0
01 Oct 2005	11.90	11.90	0.00	0.00	0
30 Sep 2005	11.90	11.90	0.00	0.00	30,992
29 Sep 2005	11.85	11.85	0.00	0.00	0
28 Sep 2005	11.80	11.85	0.05	0.42	46,745
27 Sep 2005	11.80	11.80	0.00	0.00	0
26 Sep 2005	11.80	11.80	0.00	0.00	0
25 Sep 2005	11.80	11.80	0.00	0.00	0
24 Sep 2005	11.80	11.80	0.00	0.00	0
23 Sep 2005	11.80	11.80	0.00	0.00	92,777
22 Sep 2005	11.75	11.75	0.00	0.00	0
21 Sep 2005	11.70	11.75	0.05	0.43	29,855
20 Sep 2005	11.70	11.70	0.00	0.00	15,715
19 Sep 2005	11.65	11.65	0.00	0.00	0
18 Sep 2005	11.65	11.65	0.00	0.00	0
17 Sep 2005	11.65	11.65	0.00	0.00	0
16 Sep 2005	11.65	11.65	0.00	0.00	70,140
15 Sep 2005	11.60	11.60	0.00	0.00	0
14 Sep 2005	11.60	11.60	0.00	0.00	10,300
13 Sep 2005	11.50	11.60	0.10	0.87	430,821
12 Sep 2005	11.50	11.50	0.00	0.00	0
11 Sep 2005	11.50	11.50	0.00	0.00	0
10 Sep 2005	11.50	11.50	0.00	0.00	0
09 Sep 2005	11.50	11.50	0.00	0.00	41,506
08 Sep 2005	11.50	11.50	0.00	0.00	0
07 Sep 2005	11.50	11.50	0.00	0.00	7,344
06 Sep 2005	11.50	11.50	0.00	0.00	66,760
05 Sep 2005	11.50	11.50	0.00	0.00	0
04 Sep 2005	11.50	11.50	0.00	0.00	0
03 Sep 2005	11.50	11.50	0.00	0.00	0
02 Sep 2005	11.50	11.50	0.00	0.00	16,956
01 Sep 2005	11.50	11.50	0.00	0.00	0
31 Aug 2005	11.50	11.50	0.00	0.00	0
30 Aug 2005	11.93	11.50	-0.43	-3.60	43,121
29 Aug 2005	11.93	11.93	0.00	0.00	0
28 Aug 2005	11.93	11.93	0.00	0.00	0
27 Aug 2005	11.93	11.93	0.00	0.00	0
26 Aug 2005	11.93	11.93	0.00	0.00	0
25 Aug 2005	11.93	11.93	0.00	0.00	0
24 Aug 2005	11.93	11.93	0.00	0.00	0
23 Aug 2005	11.93	11.93	0.00	0.00	1,875
22 Aug 2005	11.94	11.94	0.00	0.00	0
21 Aug 2005	11.94	11.94	0.00	0.00	0
20 Aug 2005	11.94	11.94	0.00	0.00	0
19 Aug 2005	11.94	11.94	0.00	0.00	13,309
18 Aug 2005	12.00	12.00	0.00	0.00	0
17 Aug 2005	12.00	12.00	0.00	0.00	67,859
16 Aug 2005	12.00	12.00	0.00	0.00	17,161
15 Aug 2005	12.00	12.00	0.00	0.00	0
14 Aug 2005	12.00	12.00	0.00	0.00	0
13 Aug 2005	12.00	12.00	0.00	0.00	0
12 Aug 2005	12.00	12.00	0.00	0.00	44,562
11 Aug 2005	12.00	12.00	0.00	0.00	0
10 Aug 2005	12.00	12.00	0.00	0.00	37,993
09 Aug 2005	12.00	12.00	0.00	0.00	39,512
08 Aug 2005	12.00	12.00	0.00	0.00	0
07 Aug 2005	12.00	12.00	0.00	0.00	0
06 Aug 2005	12.00	12.00	0.00	0.00	0
05 Aug 2005	12.00	12.00	0.00	0.00	71,360
04 Aug 2005	12.00	12.00	0.00	0.00	0
03 Aug 2005	12.00	12.00	0.00	0.00	8,938
02 Aug 2005	12.00	12.00	0.00	0.00	38,227
01 Aug 2005	12.00	12.00	0.00	0.00	0
31 Jul 2005	12.00	12.00	0.00	0.00	0
30 Jul 2005	12.00	12.00	0.00	0.00	0
29 Jul 2005	12.00	12.00	0.00	0.00	103,915
28 Jul 2005	12.00	12.00	0.00	0.00	0
27 Jul 2005	12.00	12.00	0.00	0.00	21,584
26 Jul 2005	12.00	12.00	0.00	0.00	271,380
25 Jul 2005	11.95	11.95	0.00	0.00	0
24 Jul 2005	11.95	11.95	0.00	0.00	0
23 Jul 2005	11.95	11.95	0.00	0.00	0
22 Jul 2005	11.99	11.95	-0.04	-0.33	117,646
21 Jul 2005	11.99	11.99	0.00	0.00	0
20 Jul 2005	11.99	11.99	0.00	0.00	0
19 Jul 2005	12.00	11.99	-0.01	-0.08	5,225
18 Jul 2005	12.00	12.00	0.00	0.00	0
17 Jul 2005	12.00	12.00	0.00	0.00	0
16 Jul 2005	12.00	12.00	0.00	0.00	0
15 Jul 2005	12.00	12.00	0.00	0.00	18,395
14 Jul 2005	12.00	12.00	0.00	0.00	0
13 Jul 2005	12.00	12.00	0.00	0.00	17,000
12 Jul 2005	12.00	12.00	0.00	0.00	11,120
11 Jul 2005	12.00	12.00	0.00	0.00	0
10 Jul 2005	12.00	12.00	0.00	0.00	0
09 Jul 2005	12.00	12.00	0.00	0.00	0
08 Jul 2005	12.00	12.00	0.00	0.00	10,641
07 Jul 2005	12.00	12.00	0.00	0.00	0
06 Jul 2005	12.00	12.00	0.00	0.00	103,859
05 Jul 2005	12.00	12.00	0.00	0.00	12,464
04 Jul 2005	12.00	12.00	0.00	0.00	0
03 Jul 2005	12.00	12.00	0.00	0.00	0
02 Jul 2005	12.00	12.00	0.00	0.00	0
01 Jul 2005	12.00	12.00	0.00	0.00	33,384
30 Jun 2005	12.00	12.00	0.00	0.00	0
29 Jun 2005	12.00	12.00	0.00	0.00	4,495
28 Jun 2005	12.00	12.00	0.00	0.00	21,975
27 Jun 2005	12.09	12.09	0.00	0.00	0
26 Jun 2005	12.09	12.09	0.00	0.00	0
25 Jun 2005	12.09	12.09	0.00	0.00	0
24 Jun 2005	12.09	12.09	0.00	0.00	22,501
23 Jun 2005	12.10	12.10	0.00	0.00	0
22 Jun 2005	12.10	12.10	0.00	0.00	49,230
21 Jun 2005	12.06	12.10	0.04	0.33	6,855
20 Jun 2005	12.06	12.06	0.00	0.00	0
19 Jun 2005	12.06	12.06	0.00	0.00	0
18 Jun 2005	12.06	12.06	0.00	0.00	0
17 Jun 2005	12.06	12.06	0.00	0.00	115,272
16 Jun 2005	12.05	12.05	0.00	0.00	0
15 Jun 2005	12.05	12.05	0.00	0.00	48,448
14 Jun 2005	12.05	12.05	0.00	0.00	59,592
13 Jun 2005	12.00	12.00	0.00	0.00	0
12 Jun 2005	12.00	12.00	0.00	0.00	0
11 Jun 2005	12.00	12.00	0.00	0.00	0
10 Jun 2005	12.00	12.00	0.00	0.00	27,284
09 Jun 2005	12.00	12.00	0.00	0.00	0
08 Jun 2005	12.00	12.00	0.00	0.00	51,424
07 Jun 2005	12.02	12.02	0.00	0.00	24,231
06 Jun 2005	12.00	12.00	0.00	0.00	0
05 Jun 2005	12.00	12.00	0.00	0.00	0
04 Jun 2005	12.00	12.00	0.00	0.00	0
03 Jun 2005	12.00	12.00	0.00	0.00	36,637
02 Jun 2005	12.00	12.00	0.00	0.00	0
01 Jun 2005	12.00	12.00	0.00	0.00	26,085
31 May 2005	12.00	12.00	0.00	0.00	63,468
30 May 2005	12.00	12.00	0.00	0.00	0
29 May 2005	12.00	12.00	0.00	0.00	0
28 May 2005	12.00	12.00	0.00	0.00	0
27 May 2005	12.00	12.00	0.00	0.00	0
26 May 2005	12.00	12.00	0.00	0.00	0
25 May 2005	12.00	12.00	0.00	0.00	39,392
24 May 2005	12.00	12.00	0.00	0.00	87,580
23 May 2005	12.00	12.00	0.00	0.00	0
22 May 2005	12.00	12.00	0.00	0.00	0
21 May 2005	12.00	12.00	0.00	0.00	0
20 May 2005	12.00	12.00	0.00	0.00	126,574
19 May 2005	12.00	12.00	0.00	0.00	0
18 May 2005	12.00	12.00	0.00	0.00	60,933
17 May 2005	12.00	12.00	0.00	0.00	231,082
16 May 2005	12.00	12.00	0.00	0.00	0
15 May 2005	12.00	12.00	0.00	0.00	0
14 May 2005	12.00	12.00	0.00	0.00	0
13 May 2005	12.00	12.00	0.00	0.00	38,858
12 May 2005	12.00	12.00	0.00	0.00	0
11 May 2005	12.00	12.00	0.00	0.00	1,046
10 May 2005	12.00	12.00	0.00	0.00	181,004
09 May 2005	12.00	12.00	0.00	0.00	0
08 May 2005	12.00	12.00	0.00	0.00	0
07 May 2005	12.00	12.00	0.00	0.00	0
06 May 2005	12.00	12.00	0.00	0.00	24,486
05 May 2005	12.00	12.00	0.00	0.00	0
04 May 2005	12.00	12.00	0.00	0.00	83,321
03 May 2005	12.00	12.00	0.00	0.00	195,700
02 May 2005	12.75	12.75	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
NFM	25,750
NGL	24,316
RFHL	21,718

Symbol	Open	Change	Change %
GHL	$13.50	$1.00	7.41%
UCL	$11.00	$0.48	4.36%
OCM	$2.91	$0.09	3.09%

Symbol	Open	Change	Change %
NGL	$4.70	$-0.20	-4.26%
MASSY	$3.70	$-0.03	-0.81%
GKC	$3.60	$-0.01	-0.28%

Symbol	Volume Traded	Days Traded	% / 5 Days
AGL	3,105	5	100.00%
FCGFH	72,141	5	100.00%
WCO	30,963	5	100.00%

Symbol	Open	Close	Change	Volume
SBTT	$57.00	$58.50	1.50	130
GHL	$13.50	$14.50	1.00	200
UCL	$11.00	$11.48	0.48	413
OCM	$2.91	$3.00	0.09	570
FCGFH	$40.41	$40.44	0.03	1,036
RFHL	$112.00	$112.02	0.02	21,718
FCI	$7.05	$7.06	0.01	3,751
NFM	$1.69	$1.70	0.01	25,750
TCL	$2.79	$2.79	0.00	20
PHL	$10.28	$10.28	0.00	9
GML	$1.40	$1.40	0.00	2
WCO	$6.00	$6.00	0.00	14,783
LJWB	$1.09	$1.09	0.00	1,805
JMMBGL	$1.02	$1.02	0.00	800
AHL	$16.00	$16.00	0.00	38
AGL	$62.45	$62.45	0.00	226
AMBL	$41.50	$41.50	0.00	12
GKC	$3.60	$3.59	-0.01	1,270
MASSY	$3.70	$3.67	-0.03	6,696
NGL	$4.70	$4.50	-0.20	24,316

Symbol

Open

Change

Volume

SBTT

$57.00

$58.50

1.50

130

GHL

$13.50

$14.50

1.00

200

UCL

$11.00

$11.48

0.48

413

OCM

$2.91

$3.00

0.09

570

FCGFH

$40.41

$40.44

0.03

1,036

RFHL

$112.00

$112.02

0.02

21,718

FCI

$7.05

$7.06

0.01

3,751

NFM

$1.69

$1.70

0.01

25,750

TCL

$2.79

0.00

PHL

$10.28

0.00

GML

$1.40

0.00

WCO

$6.00

0.00

14,783

LJWB

$1.09

0.00

1,805

JMMBGL

$1.02

0.00

800

AHL

$16.00

0.00

AGL

$62.45

0.00

226

AMBL

$41.50

0.00

GKC

$3.60

$3.59

-0.01

1,270

MASSY

$3.70

$3.67

-0.03

6,696

NGL

$4.70

$4.50

-0.20

24,316

Market Status:

Market Status:

Securities

Security:

TRINIDAD CEMENT LIMITED

Symbol:

TCL

Sector:

MANUFACTURING II

Status:

Active

Financial Year End:

December 31

Website:

Current Date Data:

Last Week's Data:

Week-to-Date (WTD) Change:

Current Date Data:

Last Months Data:

Month-to-Date (MTD) Change:

Current Date Data:

Last Quarter's Data:

Quarter-to-Date (QTD) Change:

Current Date Data:

Last Years Data:

Year-to-Date (YTD) Change:

Issuers

Contact Info

Recent TTSE News

© The Trinidad and Tobago Stock Exchange Limited 2023.

Live Summary Activity

Main Menu

Summary Activity

Equities

Summary Activity

Bonds

Summary Activity

Mutual Funds

Summary Activity

USD

CONFERENCE REGISTRATION FORM

Mailing Address (if different from above)

Company Contact for Conference

Attendees