Bermuda Stock Exchange

Wellesley House, 5th Floor 96 Pitts Bay Road Pembroke HM08 Bermuda

Tel: 441 292 0888
Fax: 441 296 2250
Email: amanda.sodergren@partnerre.com

BSX Ticker: PRE.BH
Other Ticker: PRE
ISIN: BMG6852T1053
SEDOL: 2671932
FIGI: BBG000BVDNM9
CFI code: ESVUFR

Website: www.partnerre.com

The Company was incorporated under the laws of Bermuda on 24 August 1993. The Common Shares achieved a primary listing on the New York Stock Exchange (NYSE) on 7 November 1996.

PartnerRe Ltd. provides multi-line reinsurance to insurance companies on a worldwide basis through its wholly owned subsidiaries, Partner Reinsurance Company Ltd., PartnerRe SA (formerly known as SAFR PartnerRe) and Partner Reinsurance Company of the U.S. Risks insured include property, catastrophe, agriculture, automobile, casualty, marine, aviation and space, credit and surety, technical and miscellaneous lines and life/annuity and health.

Other Market Trading History ()

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2016/03/18			140.52	1,189,653
2016/03/17	140.52	140.54	140.53	1,109,456
2016/03/16	140.48	140.49	140.48	487,781
2016/03/15	140.49	140.50	140.50	690,313
2016/03/14	140.33	140.34	140.33	488,146
2016/03/11	140.32	140.33	140.33	752,566
2016/03/10	140.35	140.36	140.35	572,248
2016/03/09	140.39	140.41	140.39	398,930
2016/03/08	140.37	140.38	140.37	976,992
2016/03/07	140.27	140.29	140.28	562,170
2016/03/04	140.31	140.32	140.32	419,531
2016/03/03	140.29	140.31	140.30	905,327
2016/03/02	140.33	140.35	140.34	730,473
2016/03/01	140.34	140.35	140.35	473,281
2016/02/29	140.27	140.29	140.27	404,556
2016/02/26	140.10	140.12	140.10	288,732
2016/02/25	140.24	140.25	140.25	251,639
2016/02/24	140.09	140.12	140.11	230,900
2016/02/23	140.00	140.02	140.00	241,049
2016/02/22	140.12	140.15	140.15	187,170
2016/02/19	140.13	140.15	140.15	362,137
2016/02/18	140.06	140.10	140.08	487,249
2016/02/17	140.05	140.10	140.06	504,832
2016/02/16	140.48	140.50	140.50	926,202
2016/02/15	140.47	140.49	140.50	389,969
2016/02/12	140.47	140.49	140.49	367,444
2016/02/11	140.31	140.32	140.31	310,773
2016/02/10	140.32	140.34	140.33	347,183
2016/02/09	140.22	140.25	140.24	499,563
2016/02/08	140.28	140.31	140.28	548,822
2016/02/05	140.40	140.42	140.41	429,317
2016/02/04	140.40	140.42	140.40	451,839
2016/02/03	140.40	140.41	140.40	561,015
2016/02/02	140.35	140.37	140.34	294,801
2016/02/01	140.36	140.39	140.40	475,076
2016/01/29	140.38	140.39	140.38	464,280
2016/01/28	140.27	140.30	140.30	384,717
2016/01/27	140.15	140.18	140.15	212,036
2016/01/26	140.35	140.37	140.37	273,830
2016/01/25	139.87	139.89	139.89	324,402
2016/01/22	140.08	140.10	140.07	390,553
2016/01/21	139.87	139.88	139.87	294,866
2016/01/20	139.94	139.96	139.96	486,899
2016/01/19	139.94	139.97	139.96	287,160
2016/01/18	139.97	139.98	139.98	341,541
2016/01/15	139.90	139.91	139.90	317,908
2016/01/14	139.82	139.84	139.84	341,489
2016/01/13	139.69	139.70	139.69	495,936
2016/01/12	139.66	139.68	139.65	338,931
2016/01/11	139.68	139.71	139.68	306,038
2016/01/08	139.70	139.71	139.70	195,667
2016/01/07	139.84	139.85	139.85	214,968
2016/01/06	139.71	139.73	139.71	166,318
2016/01/05	139.79	139.80	139.81	200,479
2016/01/04	139.99	140.00	139.98	303,871
2016/01/01	139.74	139.75	139.74	150,303
2015/12/31	139.73	139.76	139.73	137,754
2015/12/30	139.83	139.86	139.84	95,572
2015/12/29	139.97	139.99	139.99	119,351
2015/12/25	139.55	139.60	139.63	75,384
2015/12/24	139.55	139.60	139.63	75,384
2015/12/23	139.51	139.55	139.55	179,324
2015/12/22	139.25	139.30	139.27	204,006
2015/12/21	139.27	139.29	139.29	373,381
2015/12/18	138.98	139.00	139.00	233,712
2015/12/17	139.06	139.09	139.09	303,027
2015/12/16	138.95	138.96	138.93	318,044
2015/12/15	138.99	139.00	139.00	295,217
2015/12/14	138.98	139.00	139.00	353,769
2015/12/11	138.97	139.00	139.00	209,334
2015/12/10	138.86	138.92	138.86	159,060
2015/12/09	138.80	138.81	138.80	634,641
2015/12/08	139.01	139.05	139.04	153,065
2015/12/07	138.97	138.99	138.97	186,361
2015/12/04	138.86	138.89	138.86	290,675
2015/12/03	138.97	139.00	138.97	522,844
2015/12/02	139.12	139.13	139.12	315,028
2015/12/01	139.19	139.20	139.19	363,370
2015/11/30	139.16	139.17	139.15	463,725
2015/11/27	139.11	139.15	139.15	288,899
2015/11/26	139.12	139.15	139.15	169,040
2015/11/25	139.12	139.15	139.15	163,246
2015/11/24	139.18	139.20	139.20	267,939
2015/11/23	139.06	139.09	139.06	205,812
2015/11/20	139.05	139.08	139.05	377,076
2015/11/19	139.00	139.01	139.00	400,274
2015/11/18	138.94	138.98	138.97	205,448
2015/11/17	138.56	138.59	138.57	162,157
2015/11/16	138.98	139.01	139.03	230,108
2015/11/13	138.32	138.33	138.31	240,029
2015/11/12	138.27	138.29	138.29	210,802
2015/11/11	138.31	138.35	138.35	194,188
2015/11/10	138.33	138.36	138.36	146,285
2015/11/09	138.31	138.38	138.30	217,527
2015/11/06	138.31	138.33	138.33	208,991
2015/11/05	138.24	138.29	138.28	318,450
2015/11/04	138.40	138.45	138.45	461,405
2015/11/03	139.40	139.45	139.40	450,145
2015/11/02	139.44	139.48	139.45	275,546
2015/10/30	138.98	139.00	138.98	187,892
2015/10/29	139.49	139.53	139.50	231,956
2015/10/28	139.26	139.29	139.25	193,532
2015/10/27	139.02	139.06	139.06	230,420
2015/10/26	139.01	139.05	139.05	260,623
2015/10/23	138.84	138.90	138.84	407,040
2015/10/22	138.90	138.98	138.98	358,785
2015/10/21	138.87	138.90	138.90	88,407
2015/10/20	138.95	138.98	138.97	148,191
2015/10/19	139.11	139.15	139.17	55,912
2015/10/16	138.80	138.82	138.80	175,543
2015/10/15	138.97	139.00	139.00	115,061
2015/10/14	138.66	138.73	138.65	122,742
2015/10/13	138.80	138.84	138.80	333,430
2015/10/12	138.97	139.00	139.00	150,946
2015/10/09	138.97	139.00	138.97	196,594
2015/10/08	138.98	138.99	138.97	155,709
2015/10/07	138.94	138.98	138.98	258,391
2015/10/06	138.89	138.93	138.93	160,356
2015/10/05	138.74	138.78	138.74	361,930
2015/10/02	138.70	138.73	138.70	218,572
2015/10/01	138.43	138.45	138.45	526,535
2015/09/30	138.82	138.84	138.85	400,030
2015/09/29	138.06	138.10	138.23	402,172
2015/09/28	137.97	138.01	138.02	414,191
2015/09/25	137.78	137.82	137.82	492,793
2015/09/24	137.76	137.78	137.76	509,904
2015/09/23	138.15	138.18	138.12	233,620
2015/09/22	138.50	138.52	138.50	229,991
2015/09/21	138.70	138.76	138.80	319,250
2015/09/18	138.00	138.02	138.00	247,956
2015/09/17	138.14	138.18	138.13	277,355
2015/09/16	138.35	138.39	138.42	196,383
2015/09/15	138.35	138.37	138.38	364,873
2015/09/14	138.49	138.53	138.47	238,885
2015/09/11	138.58	138.63	138.55	318,469
2015/09/10	138.32	138.35	138.32	212,263
2015/09/09	138.20	138.22	138.25	355,178
2015/09/08	138.05	138.06	138.05	390,790
2015/09/04	138.15	138.17	138.15	363,978
2015/09/03	138.51	138.56	138.48	708,313
2015/09/02	138.73	138.75	138.75	443,875
2015/09/01	138.28	138.30	138.28	387,000
2015/08/31	138.29	138.37	138.33	323,261
2015/08/28	138.27	138.30	138.50	368,466
2015/08/27	138.26	138.29	138.24	343,985
2015/08/26	137.87	137.92	137.84	624,077
2015/08/25	137.81	137.84	137.90	651,300
2015/08/24	137.58	137.60	137.55	711,225
2015/08/21	138.25	138.26	138.25	448,688
2015/08/20	138.51	138.53	138.51	427,932
2015/08/19	138.60	138.63	138.59	284,618
2015/08/18	138.70	138.73	138.62	292,849
2015/08/17	138.54	138.55	138.60	316,363
2015/08/14	138.29	138.34	138.30	296,445
2015/08/13	138.11	138.14	138.20	451,115
2015/08/12	138.11	138.12	138.10	522,850
2015/08/11	138.18	138.20	138.18	649,411
2015/08/07	137.82	137.85	137.80	1,040,663
2015/08/06	138.08	138.10	138.07	864,676
2015/08/05	138.36	138.40	138.35	542,568
2015/08/04	139.05	139.06	139.06	647,231
2015/08/03	139.12	139.19	139.20	2,070,519
2015/07/31	135.96	136.04	135.96	272,836
2015/07/30	135.70	135.71	135.63	395,376
2015/07/29	135.79	135.83	135.82	289,952
2015/07/28	135.35	135.39	135.28	258,308
2015/07/27	135.00	135.04	134.91	219,148
2015/07/24	135.77	135.83	135.75	152,188
2015/07/23	135.40	135.44	135.39	157,847
2015/07/22	136.08	136.10	136.10	391,153
2015/07/21	136.11	136.16	136.10	918,838
2015/07/20	134.98	135.03	134.97	501,583
2015/07/17	134.79	134.84	134.80	295,694
2015/07/16	134.17	134.24	134.29	432,303
2015/07/15	132.94	133.00	133.00	229,512
2015/07/14	132.55	132.60	132.63	225,603
2015/07/13	132.21	132.25	132.25	160,504
2015/07/10	131.76	131.78	131.75	258,270
2015/07/09	131.19	131.24	131.26	119,428
2015/07/08	131.19	131.39	131.19	450,369
2015/07/07	131.50	131.55	131.49	346,943
2015/07/06	131.02	131.07	131.00	257,462
2015/07/03	130.71	130.74	130.75	278,583
2015/07/02	130.71	130.74	130.75	274,691
2015/07/01	129.94	130.02	129.93	294,066
2015/06/30	128.51	128.53	128.50	194,967
2015/06/29	128.55	128.59	128.55	316,690
2015/06/26	129.27	129.33	129.30	325,739
2015/06/25	128.91	128.96	128.93	282,585
2015/06/24	129.34	129.41	129.30	316,576
2015/06/23	129.91	129.97	129.93	205,154
2015/06/22	131.06	131.10	131.02	305,008
2015/06/19	130.89	130.91	130.90	429,216
2015/06/18	131.28	131.37	131.38	267,315
2015/06/17	130.69	130.78	130.85	211,972
2015/06/16	131.63	131.70	131.88	500,978
2015/06/12	130.86	130.93	130.97	123,962
2015/06/11	131.58	131.66	131.56	379,147
2015/06/10	130.21	130.25	130.32	277,148
2015/06/09	130.12	130.17	130.18	358,036
2015/06/08	130.81	130.88	130.88	231,005
2015/06/05	131.86	131.93	131.93	265,503
2015/06/04	131.77	131.84	131.77	256,215
2015/06/03	132.39	132.48	132.38	382,892
2015/06/02	132.40	132.49	132.43	131,800
2015/06/01	131.81	131.87	131.84	287,129
2015/05/29	131.56	131.59	131.59	355,606
2015/05/28	132.34	132.40	132.34	499,582
2015/05/27	132.26	132.29	132.26	279,521
2015/05/26	132.03	132.08	132.06	436,199
2015/05/22	133.03	133.08	133.03	627,544
2015/05/21	133.50	133.52	133.51	636,529
2015/05/20	134.40	134.41	134.41	561,695
2015/05/19	134.08	134.12	134.15	447,987
2015/05/18	134.27	134.32	134.40	548,750
2015/05/15	134.15	134.15	134.23	520,999
2015/05/14	133.96	134.02	134.09	442,196
2015/05/13	134.25	134.28	134.25	756,866
2015/05/12	134.62	134.69	134.56	1,431,154
2015/05/11	133.37	133.00	133.44	771,119
2015/05/08	132.85	132.93	132.93	2,933,545
2015/05/07	128.53	128.58	128.57	540,994
2015/05/06	128.45	128.49	128.44	1,204,851
2015/05/05	128.01	128.09	128.00	676,237
2015/05/04	126.94	127.03	126.93	1,016,741
2015/05/01	128.28	128.32	128.30	387,111
2015/04/30	127.99	128.00	128.00	584,723
2015/04/29	128.64	128.69	128.67	446,734
2015/04/28	129.37	129.41	129.42	299,474
2015/04/27	128.60	128.65	128.57	488,907
2015/04/24	128.96	129.01	129.04	634,921
2015/04/23	129.04	129.07	129.04	282,914
2015/04/22	129.47	129.54	129.50	266,885
2015/04/21	129.65	129.73	129.71	600,587
2015/04/20	129.06	129.09	129.07	588,082
2015/04/17	129.35	129.42	129.41	733,489
2015/04/16	129.65	129.69	129.63	930,365
2015/04/15	129.62	129.69	129.66	4,130,671
2015/04/14	129.28	129.38	129.25	8,083,367
2015/04/13	119.18	119.26	119.14	339,930
2015/04/10	118.61	118.66	118.67	474,209
2015/04/09	117.26	117.31	117.20	578,259
2015/04/08	115.69	115.80	115.75	688,753
2015/04/07	113.90	113.97	113.99	345,629
2015/04/06	114.68	114.70	114.64	178,369
2015/04/02	114.67	114.70	114.63	335,944
2015/04/01	115.04	115.11	115.14	391,388
2015/03/31	114.29	114.33	114.33	446,505
2015/03/30	114.90	114.94	114.96	435,156
2015/03/27	113.77	113.86	113.90	305,541
2015/03/26	113.70	113.72	113.71	461,758
2015/03/25	112.37	112.41	112.41	330,948
2015/03/24	111.69	111.72	111.69	372,751
2015/03/23	112.78	112.84	112.85	436,345
2015/03/20	112.85	112.91	112.89	458,083
2015/03/19	113.18	113.24	112.99	354,304
2015/03/18	113.17	113.18	113.14	624,839
2015/03/17	113.81	113.89	113.77	706,472
2015/03/16	112.64	112.69	112.73	435,303
2015/03/13	112.99	113.07	113.08	253,126
2015/03/12	112.77	112.81	112.77	253,024
2015/03/11	111.88	111.93	111.93	491,862
2015/03/10	111.04	111.08	111.02	497,197
2015/03/09	113.37	113.42	113.45	294,354
2015/03/05	113.78	113.84	113.72	472,368
2015/03/04	112.30	112.36	112.30	518,712
2015/03/03	113.62	113.65	113.77	392,079
2015/03/02	114.52	114.58	114.61	554,210
2015/02/27	114.50	114.53	114.56	345,817
2015/02/26	114.88	114.94	114.88	421,476
2015/02/25	114.96	114.97	114.96	618,746
2015/02/24	115.32	115.33	115.34	524,830
2015/02/23	115.30	115.38	115.37	796,707
2015/02/19	118.50	118.51	118.50	445,050
2015/02/18	118.80	118.85	118.80	432,890
2015/02/17	118.86	118.89	118.83	570,845
2015/02/16	119.71	119.73	119.71	295,323
2015/02/13	119.71	119.73	119.71	295,323
2015/02/12	119.80	119.85	119.78	278,601
2015/02/11	118.97	118.99	118.97	329,011
2015/02/10	119.72	119.74	119.38	664,135
2015/02/09	121.33	121.34	121.35	802,758
2015/02/06	121.20	121.20	121.08	823,267
2015/02/05	121.06	121.08	121.09	676,096
2015/02/04	119.47	119.58	119.54	887,996
2015/02/03	120.55	120.62	120.55	1,621,107
2015/02/02	114.11	114.18	114.11	562,175
2015/01/30	114.29	114.40	114.34	495,370
2015/01/29	114.61	114.70	114.62	700,555
2015/01/28	114.64	114.67	114.63	655,099
2015/01/27	115.90	115.91	115.90	641,417
2015/01/26	115.41	115.47	115.46	1,734,023
2015/01/23	114.03	114.09	114.12	258,483
2015/01/22	114.99	115.00	114.99	261,264
2015/01/21	113.04	113.11	113.11	219,322
2015/01/20	112.29	112.36	112.36	238,233
2015/01/19	113.84	113.86	113.76	174,596
2015/01/16	113.84	113.86	113.76	172,912
2015/01/15	112.00	112.04	112.00	211,440
2015/01/14	111.61	111.65	111.61	224,475
2015/01/13	112.76	112.83	112.82	223,856
2015/01/12	112.43	112.49	112.43	217,566
2015/01/09	113.37	113.40	113.38	216,385
2015/01/08	114.44	114.47	114.45	431,931
2015/01/07	112.16	112.22	112.16	325,625
2015/01/06	111.09	111.10	111.10	322,092
2015/01/05	110.90	110.91	110.89	321,344
2015/01/02	112.51	112.55	112.62	276,218
2015/01/01	114.03	114.06	114.13	250,013
2014/12/31	114.03	114.06	114.04	208,694
2014/12/30	115.17	115.24	115.21	293,346
2014/12/29	114.73	114.78	114.73	357,968
2014/12/26	114.41	114.47	114.41	260,135
2014/12/25	114.41	114.48	114.49	166,345
2014/12/24	114.41	114.48	114.49	166,345
2014/12/23	114.64	114.65	114.65	213,059
2014/12/22	113.73	113.79	113.71	251,903
2014/12/19	113.43	113.52	113.42	308,833
2014/12/18	113.23	113.24	113.24	409,606
2014/12/17	112.51	112.52	112.49	618,162
2014/12/16	110.78	110.81	110.78	412,566
2014/12/15	111.65	111.67	111.68	387,201
2014/12/12	112.74	112.79	112.77	228,416
2014/12/11	114.56	114.62	114.55	274,387
2014/12/10	113.93	113.98	113.93	314,453
2014/12/09	116.10	116.13	116.11	262,384
2014/12/08	117.82	117.86	117.86	385,595
2014/12/05	117.49	117.55	117.49	227,585
2014/12/04	117.91	117.92	117.89	213,896
2014/12/03	118.04	118.10	118.10	288,970
2014/12/02	116.71	116.76	116.71	289,715
2014/12/01	115.67	115.70	115.69	245,689
2014/11/28	116.51	116.56	116.51	123,264
2014/11/27	116.91	116.94	116.94	167,483
2014/11/26	116.91	116.94	116.94	165,822
2014/11/25	116.50	116.54	116.53	157,898
2014/11/24	116.33	116.35	116.33	267,923
2014/11/21	115.33	115.34	115.34	170,355
2014/11/20	115.47	115.52	115.49	182,328
2014/11/19	114.68	114.71	114.71	233,808
2014/11/18	114.73	114.76	114.76	256,084
2014/11/17	114.55	114.56	114.54	275,756
2014/11/14	115.33	115.35	115.33	255,425
2014/11/13	115.62	115.67	115.63	263,097
2014/11/12	115.00	115.03	115.05	239,700
2014/11/11	115.35	115.39	115.39	199,177
2014/11/10	115.81	115.84	115.81	325,602
2014/11/07	116.29	116.35	116.29	171,343
2014/11/06	116.66	116.70	116.66	308,587
2014/11/05	115.90	115.93	115.90	170,214
2014/11/04	115.58	115.63	115.63	269,675
2014/11/03	115.18	115.21	115.21	219,061
2014/10/31	115.69	115.72	115.69	266,815
2014/10/30	115.25	115.26	115.24	327,352
2014/10/29	114.23	114.26	114.25	306,744
2014/10/28	114.96	115.02	114.96	608,787
2014/10/27	114.52	114.58	114.52	411,249
2014/10/24	114.16	114.19	114.16	343,812
2014/10/23	113.07	113.11	113.11	381,964
2014/10/22	113.65	113.66	113.66	346,010
2014/10/21	112.89	112.90	112.85	286,091
2014/10/20	110.49	110.52	110.52	283,529
2014/10/16	108.53	108.61	108.54	148,514
2014/10/15	109.40	109.48	109.44	377,729
2014/10/14	110.59	110.65	110.59	324,681
2014/10/13	109.54	109.57	109.49	295,341
2014/10/10	110.10	110.14	110.10	395,366
2014/10/09	110.41	110.43	110.41	217,232
2014/10/08	111.74	111.79	111.74	474,799
2014/10/07	110.52	110.56	110.57	327,414
2014/10/06	111.24	111.26	111.23	253,944
2014/10/03	112.33	112.38	112.35	405,439
2014/10/02	109.98	110.01	109.98	375,717
2014/10/01	109.21	109.24	109.23	299,794
2014/09/30	109.79	109.81	109.83	312,323
2014/09/29	110.28	110.30	110.32	594,358
2014/09/26	111.45	111.47	111.46	219,780
2014/09/25	109.94	109.96	109.93	387,355
2014/09/24	111.25	111.27	111.23	389,798
2014/09/23	110.01	110.02	110.02	254,671
2014/09/22	111.44	111.47	111.44	255,058
2014/09/19	112.44	112.47	112.47	291,439
2014/09/18	113.04	113.07	113.05	229,608
2014/09/17	112.17	112.20	112.24	326,840
2014/09/16	112.62	112.64	112.62	196,785
2014/09/15	112.45	112.48	112.48	308,971
2014/09/12	112.24	112.28	112.28	278,197
2014/09/11	111.94	111.96	111.97	328,743
2014/09/10	111.75	111.77	111.75	218,512
2014/09/09	111.56	111.59	111.56	273,856
2014/09/08	112.32	112.35	112.35	213,971
2014/09/05	112.08	112.10	112.08	271,309
2014/09/04	111.36	111.41	111.36	342,313
2014/09/03	112.36	112.38	112.35	226,278
2014/09/02	112.66	112.68	112.68	266,090
2014/08/29	111.71	111.73	111.72	240,498
2014/08/28	111.35	111.38	111.38	230,682
2014/08/27	111.62	111.64	111.65	238,686
2014/08/26	110.30	110.35	110.30	197,078
2014/08/25	110.55	110.57	110.56	284,496
2014/08/22	109.71	109.74	109.71	287,638
2014/08/21	109.98	109.99	109.98	255,847
2014/08/20	108.95	108.98	108.96	246,971
2014/08/18	109.33	109.35	109.35	212,283
2014/08/15	108.76	108.77	108.77	243,283
2014/08/14	108.14	108.18	108.13	276,334
2014/08/13	107.83	107.87	107.84	266,138
2014/08/12	107.19	107.20	107.20	201,376
2014/08/11	106.90	106.93	106.92	261,365
2014/08/08	106.71	106.73	106.74	395,114
2014/08/07	105.17	105.20	105.19	262,821
2014/08/06	105.45	105.48	105.50	386,810
2014/08/05	105.23	105.25	105.24	338,771
2014/08/04	105.91	105.92	105.93	271,467
2014/08/01	105.69	105.72	105.72	386,927
2014/07/31	104.32	104.39	104.39	368,408
2014/07/30	104.63	104.64	104.64	881,176
2014/07/29	106.27	106.29	106.27	364,593
2014/07/28	108.81	108.86	108.86	398,053
2014/07/25	108.89	108.94	108.89	271,125
2014/07/24	109.00	109.02	109.01	375,716
2014/07/23	110.43	110.46	110.46	249,891
2014/07/22	109.29	109.31	109.30	276,833
2014/07/21	109.49	109.53	109.51	268,606
2014/07/18	109.25	109.29	109.23	264,617
2014/07/17	108.68	108.71	108.69	336,915
2014/07/16	110.64	110.68	110.68	247,026
2014/07/15	111.21	111.25	111.25	199,309
2014/07/14	110.93	110.96	110.96	155,612
2014/07/11	110.56	110.58	110.58	165,372
2014/07/10	110.73	110.76	110.75	204,217
2014/07/09	110.98	110.99	110.98	317,518
2014/07/08	111.04	111.06	111.05	426,814
2014/07/07	109.92	109.94	109.92	385,436
2014/07/04	109.46	109.50	109.54	128,560
2014/07/03	109.46	109.50	109.54	128,560
2014/07/02	109.16	109.19	109.16	330,736
2014/07/01	110.13	110.15	110.15	305,124
2014/06/30	109.33	109.34	109.33	484,121
2014/06/27	108.46	108.49	108.49	303,569
2014/06/26	107.79	107.82	107.82	331,521
2014/06/25	108.00	108.01	108.00	307,181
2014/06/24	107.58	107.60	107.58	369,663
2014/06/23	107.60	107.63	107.63	277,287
2014/06/20	107.90	107.93	107.90	363,335
2014/06/19	108.06	108.08	108.08	180,949
2014/06/18	108.34	108.37	108.37	332,923
2014/06/17	107.42	107.43	107.40	296,771
2014/06/16	107.08	107.10	107.08	209,200
2014/06/13	108.50	108.52	108.50	199,918
2014/06/12	108.19	108.21	108.22	344,455
2014/06/11	108.29	108.32	108.26	244,827
2014/06/10	108.75	108.78	108.78	176,753
2014/06/09	108.58	108.61	108.61	176,455
2014/06/06	109.04	109.08	109.06	197,678
2014/06/05	108.90	108.93	108.92	278,439
2014/06/04	108.55	108.58	108.58	310,550
2014/06/03	106.66	106.69	106.70	262,729
2014/06/02	106.46	106.47	106.46	224,584
2014/05/30	107.29	107.36	107.29	175,925
2014/05/29	106.70	106.75	106.71	216,109
2014/05/28	106.56	106.59	106.56	203,524
2014/05/27	106.64	106.67	106.67	224,481
2014/05/26	106.66	106.71	106.66	435,994
2014/05/23	106.66	106.71	106.69	424,389
2014/05/21	106.26	106.28	106.26	444,183
2014/05/20	105.26	105.27	105.26	245,680
2014/05/19	105.29	105.32	105.31	303,164
2014/05/16	105.08	105.11	105.10	380,655
2014/05/15	104.51	104.54	104.54	437,499
2014/05/14	104.96	104.97	104.97	347,238
2014/05/13	106.84	106.87	106.87	378,594
2014/05/12	106.26	106.29	106.29	268,857
2014/05/09	105.73	105.75	105.77	322,621
2014/05/08	106.77	106.79	106.78	409,229
2014/05/07	106.11	106.13	106.13	650,834
2014/05/06	105.10	105.11	105.10	260,028
2014/05/05	105.89	105.92	105.92	217,201
2014/05/02	106.18	106.22	106.20	253,701
2014/05/01	106.06	106.08	106.09	369,047
2014/04/30	105.36	105.37	105.37	596,253
2014/04/28	104.45	104.48	104.45	369,960
2014/04/25	104.51	104.52	104.50	208,179
2014/04/24	104.88	104.91	104.94	294,293
2014/04/23	104.90	104.92	104.90	266,301
2014/04/22	103.49	103.51	103.50	351,849
2014/04/21	102.43	102.46	102.46	151,564
2014/04/18	102.64	102.67	102.67	286,542
2014/04/17	102.64	102.67	102.67	277,729
2014/04/16	102.33	102.34	102.34	312,705
2014/04/15	101.31	101.34	101.32	361,458
2014/04/11	100.41	100.42	100.42	554,967
2014/04/10	100.68	100.72	100.69	538,590
2014/04/09	101.49	101.52	101.49	260,138
2014/04/07	100.82	100.84	100.82	200,900
2014/04/04	101.48	101.50	101.49	347,208
2014/04/03	102.06	102.08	102.08	314,365
2014/04/02	101.20	101.23	101.23	488,316
2014/04/01	100.39	100.41	100.44	1,049,995
2014/03/31	103.49	103.51	103.50	332,026
2014/03/28	101.45	101.49	101.48	255,427
2014/03/27	100.22	100.23	100.23	470,024
2014/03/26	99.94	99.96	99.95	181,689
2014/03/25	100.34	100.37	100.34	237,293
2014/03/24	100.72	100.76	100.75	741,709
2014/03/21	99.99	100.01	99.99	1,571,767
2014/03/20	101.98	102.00	102.00	573,394
2014/03/19	101.43	101.47	101.48	197,580
2014/03/18	102.22	102.25	102.25	235,651
2014/03/17	101.88	101.91	101.90	323,021
2014/03/14	101.10	101.11	101.11	401,254
2014/03/13	100.37	100.39	100.36	354,788
2014/03/11	100.00	100.01	100.00	293,542
2014/03/10	100.56	100.59	100.59	273,360
2014/03/07	100.34	100.38	100.39	338,437
2014/03/06	99.66	99.68	99.68	313,759
2014/03/05	98.73	98.75	98.74	371,968
2014/03/04	98.69	98.70	98.70	512,534
2014/03/03	98.41	98.42	98.40	903,713
2014/02/28	98.90	98.91	98.91	751,649
2014/02/27	99.04	99.08	99.08	412,771
2014/02/26	98.59	98.61	98.60	836,852
2014/02/25	99.08	99.09	99.09	380,339
2014/02/24	99.59	99.60	99.61	508,602
2014/02/21	100.26	100.28	100.28	392,687
2014/02/20	100.72	100.76	100.76	245,737
2014/02/19	100.21	100.23	100.23	482,703
2014/02/18	101.24	101.27	101.26	277,846
2014/02/17	100.92	100.93	100.90	333,491
2014/02/14	100.92	100.93	100.87	317,016
2014/02/13	100.92	100.96	100.92	650,014
2014/02/12	99.52	99.56	99.53	301,963
2014/02/11	99.94	99.97	99.95	405,803
2014/02/10	99.16	99.19	99.20	444,251
2014/02/07	98.60	98.62	98.62	483,681
2014/02/06	97.69	97.70	97.70	488,483
2014/02/05	97.41	97.42	97.46	620,006
2014/02/04	96.77	96.79	96.79	698,049
2014/02/03	97.48	97.49	97.49	697,055
2014/01/31	98.22	98.23	98.22	365,197
2014/01/30	100.09	100.11	100.13	342,216
2014/01/29	97.67	97.69	97.71	364,647
2014/01/28	98.18	98.22	98.22	350,044
2014/01/27	97.10	97.13	97.11	409,491
2014/01/24	97.32	97.33	97.35	389,357
2014/01/23	99.09	99.10	99.11	423,971
2014/01/22	100.63	100.64	100.62	388,106
2014/01/21	99.47	99.48	99.48	409,929
2014/01/20	99.49	99.50	99.44	442,977
2014/01/17	99.49	99.51	99.50	382,879
2014/01/16	99.99	100.02	99.96	324,164
2014/01/15	100.12	100.15	100.13	392,315
2014/01/14	100.49	100.52	100.50	320,774
2014/01/13	99.87	99.90	99.90	435,954
2014/01/10	100.51	100.52	100.51	277,701
2014/01/09	100.72	100.73	100.71	339,083
2014/01/08	100.53	100.54	100.53	380,638
2014/01/07	100.65	100.68	100.68	632,444
2014/01/06	100.37	100.39	100.42	733,473
2014/01/02	101.45	101.48	101.46	949,649
2014/01/01	105.38	105.39	105.43	678,448
2013/12/31	105.38	105.41	105.41	641,093
2013/12/30	104.45	104.49	104.49	732,004
2013/12/27	102.92	102.96	102.92	596,995
2013/12/20	100.64	100.67	100.69	364,569
2013/12/19	100.00	100.02	100.01	489,413
2013/12/18	99.47	99.49	99.41	520,805
2013/12/17	97.74	97.75	97.77	571,988
2013/12/16	98.20	98.21	98.21	441,587
2013/12/13	98.22	98.25	98.21	388,920
2013/12/12	99.61	99.64	99.61	466,402
2013/12/11	100.40	100.43	100.40	673,783
2013/12/10	100.70	100.73	100.73	395,910
2013/12/09	101.21	101.24	101.23	422,112
2013/12/06	101.21	101.26	101.19	608,403
2013/12/05	98.92	98.98	98.95	693,834
2013/12/04	99.58	99.61	99.61	486,517
2013/12/03	100.75	100.78	100.81	419,385
2013/12/02	101.93	102.00	101.92	473,451
2013/11/29	102.90	102.95	102.90	229,839
2013/11/28	102.60	102.63	102.60	685,400
2013/11/27	102.60	102.63	102.59	649,455
2013/11/26	101.42	101.43	101.43	446,806
2013/11/25	100.59	100.60	100.60	355,492
2013/11/22	100.55	100.61	100.55	525,595
2013/11/21	99.40	99.42	99.42	395,207
2013/11/20	99.35	99.40	99.39	273,416
2013/11/19	99.45	99.47	99.47	316,463
2013/11/18	99.98	99.99	99.99	349,240
2013/11/15	100.28	100.29	100.31	299,868
2013/11/14	100.27	100.31	100.30	723,854
2013/11/13	102.70	102.73	102.68	659,737
2013/11/12	100.12	100.15	100.14	364,205
2013/11/11	100.41	100.43	100.43	212,418
2013/11/08	100.40	100.44	100.40	327,103
2013/11/07	99.78	99.83	99.74	322,147
2013/11/06	101.08	101.09	101.09	507,190
2013/11/05	99.87	99.90	99.61	458,332
2013/11/04	99.84	99.85	99.86	283,820
2013/11/01	99.61	99.62	99.61	314,354
2013/10/31	100.20	100.22	100.22	520,326
2013/10/30	99.34	99.36	99.35	940,841
2013/10/29	99.94	99.99	99.93	1,872,048
2013/10/28	94.88	94.91	94.95	491,687
2013/10/25	93.54	93.55	93.55	369,801
2013/10/24	93.81	93.85	93.82	282,190
2013/10/23	93.76	93.78	93.78	407,300
2013/10/22	95.67	95.68	95.68	150,002
2013/10/21	95.15	95.18	95.16	204,902
2013/10/18	94.96	94.99	94.99	179,134
2013/10/17	95.07	95.09	95.08	300,055
2013/10/16	94.45	94.47	94.45	357,148
2013/10/15	93.44	93.48	93.44	378,164
2013/10/14	93.65	93.70	93.69	205,035
2013/10/11	93.41	93.44	93.44	295,740
2013/10/09	90.53	90.55	90.53	255,250
2013/10/08	91.13	91.17	91.17	201,851
2013/10/07	92.00	92.01	91.99	184,132
2013/10/04	92.53	92.56	92.53	306,713
2013/10/03	90.84	90.88	90.85	430,365
2013/10/02	92.09	92.13	92.13	553,268
2013/10/01	92.02	92.08	92.07	435,974
2013/09/30	91.58	91.59	91.59	334,915
2013/09/27	91.35	91.38	91.37	229,328
2013/09/26	91.61	91.63	91.62	179,937
2013/09/25	92.06	92.10	92.07	298,658
2013/09/24	91.58	91.61	91.56	366,600
2013/09/23	90.63	90.64	90.63	286,363
2013/09/20	90.95	90.96	90.93	337,825
2013/09/19	90.85	90.86	90.79	471,875
2013/09/18	91.87	91.88	91.88	339,111
2013/09/17	90.59	90.63	90.60	288,243
2013/09/16	90.49	90.50	90.50	450,446
2013/09/13	88.72	88.74	88.70	570,026
2013/09/12	88.67	88.71	88.73	434,144
2013/09/11	88.13	88.14	88.14	727,827
2013/09/10	87.92	87.93	87.92	789,476
2013/09/06	86.75	86.79	86.79	356,994
2013/09/05	86.97	87.02	86.97	423,171
2013/09/04	87.20	87.21	87.18	633,012
2013/09/03	88.49	88.51	88.51	572,651
2013/09/02	87.09	87.10	87.15	467,370
2013/08/30	87.09	87.10	87.10	285,151
2013/08/29	86.84	86.86	86.86	272,055
2013/08/28	86.61	86.63	86.61	495,623
2013/08/27	87.61	87.62	87.61	386,195
2013/08/26	89.15	89.16	89.17	251,242
2013/08/23	88.98	88.99	88.99	275,176
2013/08/22	89.00	89.04	89.00	271,250
2013/08/21	88.00	88.01	87.98	403,169
2013/08/20	88.10	88.12	88.11	504,445
2013/08/19	87.75	87.76	87.77	457,396
2013/08/16	87.50	87.54	87.51	328,546
2013/08/15	87.45	87.48	87.46	574,140
2013/08/14	88.37	88.38	88.36	282,033
2013/08/13	88.43	88.44	88.47	651,883
2013/08/12	87.12	87.13	87.13	761,751
2013/08/09	87.32	87.35	87.33	1,000,641
2013/08/08	87.81	87.85	87.84	533,437
2013/08/07	88.11	88.12	88.09	499,668
2013/08/06	88.13	88.15	88.17	760,011
2013/08/05	88.79	88.81	88.77	705,972
2013/08/02	89.59	89.60	89.60	618,371
2013/08/01	89.73	89.74	89.75	863,403
2013/07/31	89.51	89.56	89.56	1,476,945
2013/07/30	90.10	90.14	90.13	1,434,529
2013/07/29	92.19	92.22	92.20	505,316
2013/07/26	91.01	91.03	91.03	330,734
2013/07/25	90.72	90.75	90.74	594,869
2013/07/24	90.19	90.22	90.19	535,954
2013/07/23	90.14	90.17	90.13	462,274
2013/07/22	92.99	93.00	93.03	232,973
2013/07/19	92.40	92.42	92.40	260,492
2013/07/18	92.38	92.41	92.39	368,320
2013/07/17	91.87	91.91	91.92	329,475
2013/07/16	91.77	91.78	91.76	264,408
2013/07/15	93.20	93.27	93.23	358,449
2013/07/12	92.05	92.06	92.06	309,920
2013/07/11	91.38	91.41	91.40	350,168
2013/07/10	90.27	90.31	90.30	381,456
2013/07/09	89.87	89.88	89.83	315,275
2013/07/08	89.40	89.43	89.39	358,626
2013/07/05	89.61	89.65	89.63	283,026
2013/07/04	88.98	89.01	89.09	175,678
2013/07/03	88.98	89.03	89.09	175,678
2013/07/02	89.57	89.58	89.57	371,533
2013/07/01	91.46	91.47	91.47	574,842
2013/06/28	90.57	90.60	90.57	286,715
2013/06/27	90.27	90.30	90.29	373,365
2013/06/26	88.71	88.73	88.71	392,828
2013/06/25	87.02	87.06	87.05	548,220
2013/06/24	86.83	86.86	86.84	782,415
2013/06/21	87.12	87.16	87.12	543,977
2013/06/20	88.30	88.34	88.32	550,928
2013/06/19	89.94	90.00	89.99	313,406
2013/06/18	91.66	91.67	91.69	215,131
2013/06/17	91.32	91.35	91.31	270,517
2013/06/14	90.35	90.38	90.38	484,053
2013/06/13	90.14	90.15	90.16	585,048
2013/06/12	89.54	89.55	89.52	417,863
2013/06/11	89.73	89.76	89.74	359,753
2013/06/10	90.48	90.49	90.52	515,449
2013/06/07	88.64	88.65	88.63	602,108
2013/06/06	88.49	88.53	88.50	576,496
2013/06/05	88.29	88.30	88.30	399,016
2013/06/04	88.97	88.98	89.02	558,743
2013/06/03	89.76	89.77	89.77	481,040
2013/05/31	90.61	90.64	90.63	725,444
2013/05/30	90.09	90.10	90.11	735,215
2013/05/29	89.36	89.40	89.37	722,930
2013/05/28	88.55	88.56	88.56	914,288
2013/05/27	88.60	88.61	88.59	874,028
2013/05/24	88.59	88.60	88.58	854,681
2013/05/23	87.47	87.49	87.48	993,621
2013/05/22	87.58	87.59	87.58	1,124,761
2013/05/21	87.54	87.56	87.56	603,520
2013/05/20	88.99	89.00	88.99	568,046
2013/05/17	89.39	89.42	89.39	786,616
2013/05/16	89.85	89.88	89.85	1,292,421
2013/05/15	93.32	93.33	93.33	830,979
2013/05/14	92.97	92.98	92.97	624,595
2013/05/13	92.08	92.09	92.09	529,586
2013/05/10	91.89	91.90	91.91	409,986
2013/05/09	91.69	91.74	91.69	520,587
2013/05/08	93.36	93.39	93.39	793,417
2013/05/07	93.69	93.70	93.76	545,884
2013/05/06	93.36	93.37	93.36	489,606
2013/05/03	92.58	92.60	92.59	585,163
2013/05/02	92.45	92.48	92.47	676,388
2013/05/01	93.12	93.16	93.13	467,874
2013/04/30	94.30	94.32	94.30	1,002,273
2013/04/29	95.97	95.99	96.00	360,474
2013/04/26	95.29	95.31	95.28	327,407
2013/04/25	95.67	95.69	95.68	427,944
2013/04/24	95.25	95.26	95.28	631,482
2013/04/23	93.40	93.43	93.43	440,865
2013/04/22	92.15	92.18	92.15	316,958
2013/04/19	92.88	92.89	92.89	318,405
2013/04/18	92.21	92.23	92.18	803,735
2013/04/17	91.31	91.32	91.27	730,845
2013/04/16	90.18	90.19	90.22	895,141
2013/04/15	89.04	89.05	89.03	652,771
2013/04/12	92.19	92.20	92.18	411,771
2013/04/11	91.65	91.66	91.65	923,769
2013/04/10	91.11	91.13	91.13	1,015,334
2013/04/09	91.63	91.67	91.63	582,723
2013/04/08	91.96	91.98	92.00	604,758
2013/04/05	91.41	91.46	91.41	389,669
2013/04/04	91.93	91.94	91.95	633,713
2013/04/03	91.90	91.94	91.94	849,741
2013/04/02	91.80	91.81	91.81	856,379
2013/04/01	93.57	93.58	93.57	494,761
2013/03/29	93.05	93.06	93.11	655,741
2013/03/28	93.05	93.06	93.11	644,917
2013/03/27	92.53	92.55	92.53	528,933
2013/03/26	92.15	92.19	92.15	519,527
2013/03/25	92.39	92.40	92.39	479,727
2013/03/22	93.26	93.28	93.29	378,870
2013/03/21	93.02	93.04	93.03	747,068
2013/03/20	93.82	93.85	93.82	414,344
2013/03/19	93.73	93.75	93.75	818,514
2013/03/18	92.48	92.51	92.51	457,097
2013/03/15	92.14	92.15	92.12	328,053
2013/03/14	91.98	91.99	91.99	494,828
2013/03/13	91.04	91.05	91.08	644,556
2013/03/12	90.51	90.53	90.47	537,139
2013/03/11	90.87	90.89	90.90	245,057
2013/03/08	90.96	90.97	90.96	352,290
2013/03/07	90.43	90.45	90.44	456,563
2013/03/06	89.91	89.92	89.88	271,673
2013/03/05	90.10	90.17	90.19	360,707
2013/03/04	89.49	89.50	89.50	419,465
2013/03/01	89.17	89.19	89.20	692,967
2013/02/28	89.27	89.28	89.27	583,113
2013/02/27	88.85	88.86	88.85	399,557
2013/02/26	88.33	88.34	88.34	325,329
2013/02/25	87.61	87.65	87.62	347,704
2013/02/22	88.59	88.62	88.62	316,835
2013/02/21	87.84	87.85	87.84	508,023
2013/02/20	86.44	86.46	86.45	391,121
2013/02/19	86.50	86.51	86.51	395,146
2013/02/18	85.77	85.79	85.75	602,476
2013/02/15	85.75	85.76	85.76	552,652
2013/02/14	86.07	86.10	86.08	639,224
2013/02/13	88.59	88.61	88.61	568,602
2013/02/12	88.09	88.11	88.11	1,111,043
2013/02/11	88.96	88.97	88.96	324,978
2013/02/08	88.72	88.75	88.72	389,749
2013/02/07	88.39	88.42	88.39	677,941
2013/02/06	88.78	88.80	88.79	363,212
2013/02/05	87.79	87.80	87.79	168,293
2013/02/04	87.23	87.24	87.24	195,092
2013/02/01	88.20	88.23	88.22	347,137
2013/01/31	87.53	87.55	87.53	525,707
2013/01/30	85.99	86.00	86.00	258,281
2013/01/29	85.65	85.67	85.65	194,049
2013/01/28	85.27	85.28	85.28	146,033
2013/01/25	85.50	85.51	85.51	234,025
2013/01/24	85.45	85.46	85.45	288,560
2013/01/23	85.10	85.11	85.11	296,732
2013/01/22	84.93	84.96	84.93	337,854
2013/01/21	83.53	83.55	83.53	243,283
2013/01/18	83.53	83.54	83.53	215,821
2013/01/17	83.15	83.17	83.15	272,161
2013/01/16	83.54	83.55	83.55	253,231
2013/01/15	83.96	83.97	83.97	328,293
2013/01/14	83.39	83.41	83.40	175,202
2013/01/11	83.63	83.64	83.63	358,789
2013/01/10	83.14	83.17	83.17	402,695
2013/01/09	83.03	83.07	83.05	350,927
2013/01/08	82.34	82.40	82.34	231,683
2013/01/07	82.08	82.09	82.08	342,964
2013/01/04	82.94	82.96	82.95	289,898
2013/01/03	82.94	82.95	82.95	749,641
2013/01/02	81.51	81.51	81.52	424,189
2013/01/01	80.55	80.57	80.49	466,546
2012/12/31	80.55	80.57	80.57	428,770
2012/12/28	79.85	79.86	79.86	276,001
2012/12/27	79.63	79.64	79.64	710,371
2012/12/26	79.72	79.73	79.71	434,823
2012/12/25	80.60	80.61	80.59	155,223
2012/12/24	80.60	80.61	80.59	155,223
2012/12/21	80.28	80.29	80.29	607,368
2012/12/20	80.66	80.67	80.69	771,839
2012/12/19	81.87	81.88	81.86	560,063
2012/12/18	81.92	81.94	81.92	491,049
2012/12/17	82.13	82.15	82.16	411,966
2012/12/14	81.51	81.52	81.52	365,478
2012/12/13	81.43	81.44	81.45	1,144,685
2012/12/12	82.50	82.51	82.49	501,331
2012/12/11	82.04	82.05	82.03	426,390
2012/12/10	82.02	82.05	82.04	385,466
2012/12/07	81.98	81.99	81.98	479,420
2012/12/06	82.69	82.70	82.73	372,078
2012/12/05	82.40	82.41	82.40	392,096
2012/12/04	81.52	81.54	81.50	652,347
2012/12/03	80.62	80.64	80.71	691,089
2012/11/30	82.60	82.63	82.64	457,607
2012/11/29	81.67	81.68	81.67	461,757
2012/11/28	82.02	82.04	82.06	438,438
2012/11/27	80.97	80.93	80.97	404,971
2012/11/26	81.31	81.32	81.30	385,570
2012/11/23	81.50	81.51	81.50	211,325
2012/11/22	80.72	80.74	80.74	489,597
2012/11/21	80.72	80.74	80.65	475,515
2012/11/15	77.44	77.46	77.44	476,689
2012/11/14	78.08	78.10	78.08	496,449
2012/11/13	78.77	78.82	78.78	584,985
2012/11/12	78.86	79.10	78.85	390,277
2012/11/09	79.43	79.48	79.50	459,225
2012/11/08	80.20	80.23	80.27	519,468
2012/11/07	79.86	79.90	79.92	846,836
2012/11/06	79.72	79.76	79.76	714,019
2012/11/05	78.40	78.44	78.43	406,651
2012/11/02	79.24	79.27	79.31	1,137,744
2012/11/01	80.96	81.04	81.03	810,920
2012/10/31	80.86	80.88	80.86	471,129
2012/10/30	81.32	81.33	81.32	527,375
2012/10/29	81.32	81.33	81.32	527,375
2012/10/26	81.32	81.33	81.33	506,210
2012/10/25	82.21	82.22	82.22	619,322
2012/10/24	80.33	80.37	80.32	610,394
2012/10/23	79.79	79.81	79.81	409,709
2012/10/22	79.98	79.99	79.99	328,750
2012/10/19	79.95	80.00	80.00	316,660
2012/10/18	80.34	80.37	80.35	576,189
2012/10/17	79.83	79.84	79.83	386,247
2012/10/15	78.41	78.43	78.42	427,951
2012/10/12	77.54	77.57	77.55	587,699
2012/10/11	77.77	77.78	77.79	435,037
2012/10/10	77.39	77.43	77.42	290,582
2012/10/09	77.13	77.17	77.18	178,279
2012/10/08	77.41	77.43	77.41	195,740
2012/10/05	76.92	76.93	76.92	197,698
2012/10/04	76.33	76.36	76.34	301,110
2012/10/03	76.06	76.08	76.06	294,647
2012/10/02	75.85	75.84	75.85	164,917
2012/10/01	75.33	75.34	75.34	282,499
2012/09/28	74.26	74.28	74.30	317,522
2012/09/27	74.19	74.19	74.20	286,205
2012/09/26	74.16	74.20	74.17	504,040
2012/09/25	74.60	74.62	74.60	222,151
2012/09/24	75.30	75.31	75.29	269,539
2012/09/21	75.56	75.57	75.56	502,678
2012/09/20	75.81	75.82	75.79	836,345
2012/09/19	76.48	76.51	76.50	247,186
2012/09/18	76.55	76.56	76.54	383,928
2012/09/17	76.35	76.40	76.35	259,872
2012/09/14	76.49	76.53	76.53	326,546
2012/09/13	76.28	76.30	76.30	440,300
2012/09/12	75.05	75.06	75.05	369,844
2012/09/11	74.74	74.75	74.75	327,976
2012/09/10	74.17	74.20	74.20	348,074
2012/09/07	74.60	74.62	74.63	311,164
2012/09/06	74.71	74.75	74.73	516,654
2012/09/05	74.56	74.58	74.56	465,692
2012/09/04	74.56	74.57	74.60	502,117
2012/09/03	73.39	73.40	73.40	328,353
2012/08/31	73.39	73.40	73.40	261,648
2012/08/30	73.12	73.16	73.15	330,757
2012/08/28	74.12	74.16	74.12	362,784
2012/08/27	73.96	73.99	73.98	283,698
2012/08/24	74.06	74.09	74.10	240,382
2012/08/23	74.03	74.04	74.04	322,451
2012/08/22	73.64	73.69	73.66	242,186
2012/08/21	74.05	74.09	74.05	461,278
2012/08/20	74.63	74.63	74.63	290,973
2012/08/17	74.29	74.31	74.30	485,958
2012/08/16	73.49	73.51	73.51	501,176
2012/08/15	74.22	74.23	74.24	467,941
2012/08/14	74.54	74.56	74.54	400,689
2012/08/13	73.64	73.65	73.64	326,605
2012/08/10	74.52	74.54	74.54	355,049
2012/08/09	74.06	74.11	74.02	385,124
2012/08/08	74.22	74.24	74.22	382,310
2012/08/07	73.44	73.45	73.44	361,598
2012/08/06	72.65	72.67	72.65	311,594
2012/08/03	72.91	72.92	72.93	391,701
2012/08/02	72.87	72.94	72.92	398,301
2012/08/01	72.92	72.93	72.91	577,859
2012/07/31	72.44	72.46	72.45	1,385,167
2012/07/30	74.64	74.73	74.67	349,138
2012/07/27	74.73	74.73	74.73	522,150
2012/07/26	74.66	74.70	74.70	349,913
2012/07/25	74.02	74.04	74.04	419,032
2012/07/24	73.30	73.34	73.31	568,788
2012/07/23	73.90	73.94	73.90	301,122
2012/07/20	73.97	74.02	73.97	296,839
2012/07/19	74.44	74.45	74.45	256,371
2012/07/18	74.73	74.75	74.70	320,019
2012/07/17	74.29	74.31	74.33	272,215
2012/07/16	74.51	74.54	74.51	197,782
2012/07/13	74.99	75.01	75.03	252,805
2012/07/12	74.27	74.28	74.30	375,786
2012/07/11	73.75	73.77	73.78	843,133
2012/07/10	75.39	75.40	75.39	284,934
2012/07/09	75.26	75.27	75.28	368,163
2012/07/06	75.41	75.44	75.41	260,068
2012/07/05	75.37	75.43	75.36	405,100
2012/07/04	75.85	75.88	75.90	261,167
2012/07/03	75.85	75.88	75.90	261,167
2012/07/02	75.67	75.69	75.69	404,686
2012/06/29	75.71	75.72	75.71	497,370
2012/06/28	74.99	75.00	75.00	647,470
2012/06/27	73.59	73.59	73.59	223,640
2012/06/26	73.03	73.05	73.05	413,006
2012/06/25	72.42	72.46	72.46	484,000
2012/06/22	72.79	72.81	72.77	395,491
2012/06/21	72.30	72.33	72.29	440,217
2012/06/20	72.77	72.78	72.77	394,710
2012/06/19	72.57	72.58	72.59	411,359
2012/06/18	71.44	71.45	71.44	491,541
2012/06/15	71.14	71.15	71.14	407,765
2012/06/14	71.78	71.79	71.82	345,891
2012/06/13	71.56	71.58	71.56	392,536
2012/06/12	72.12	72.16	72.13	520,316
2012/06/11	71.74	71.75	71.75	332,080
2012/06/08	72.15	72.16	72.15	259,267
2012/06/07	72.09	72.10	72.06	502,986
2012/06/06	72.69	72.68	72.70	476,645
2012/06/05	71.52	71.54	71.53	311,725
2012/06/04	70.75	70.77	70.74	779,425
2012/06/01	71.49	71.52	71.48	711,730
2012/05/31	71.56	71.59	71.51	614,875
2012/05/30	70.55	70.57	70.50	448,831
2012/05/29	72.01	72.03	72.05	573,554
2012/05/28	72.31	72.32	72.31	574,979
2012/05/25	72.31	72.32	72.29	561,998
2012/05/24	72.05	72.06	72.01	365,635
2012/05/23	71.57	71.58	71.59	474,628
2012/05/22	70.97	70.99	71.02	769,743
2012/05/21	70.89	70.93	70.94	442,430
2012/05/18	70.22	70.23	70.23	556,991
2012/05/17	71.40	71.41	71.40	919,151
2012/05/16	72.60	72.63	72.62	346,317
2012/05/15	72.96	73.06	73.02	487,825
2012/05/14	73.25	73.26	73.25	515,172
2012/05/11	74.28	74.31	74.26	613,721
2012/05/10	73.17	73.20	73.19	486,389
2012/05/09	72.92	72.95	72.93	931,369
2012/05/08	72.90	72.94	72.88	747,418
2012/05/07	72.72	72.78	72.74	360,205
2012/05/04	72.82	72.88	72.88	304,083
2012/05/03	73.37	73.39	73.37	545,278
2012/05/02	71.86	71.90	71.86	403,441
2012/05/01	72.57	72.61	72.59	992,830
2012/04/30	69.63	69.66	69.63	304,259
2012/04/27	69.80	69.80	69.77	410,708
2012/04/26	69.49	69.50	69.50	682,405
2012/04/25	68.11	68.12	68.12	279,682
2012/04/24	67.08	67.10	67.09	295,229
2012/04/23	67.38	67.40	67.38	451,374
2012/04/20	67.54	67.55	67.55	291,144
2012/04/19	67.40	67.41	67.39	531,938
2012/04/18	66.34	66.41	66.34	328,363
2012/04/17	67.04	67.06	67.05	504,224
2012/04/16	66.68	66.69	66.69	480,668
2012/04/12	67.55	67.57	67.58	316,066
2012/04/11	66.84	66.86	66.88	334,971
2012/04/10	65.80	65.81	65.82	403,236
2012/04/09	66.37	66.41	66.40	250,689
2012/04/06	67.57	67.59	67.61	225,875
2012/04/05	67.57	67.59	67.59	208,242
2012/04/04	67.39	67.43	67.41	334,156
2012/04/03	68.15	68.16	68.19	288,691
2012/04/02	68.58	68.59	68.60	356,929
2012/03/30	67.80	67.81	67.81	370,883
2012/03/29	67.65	67.68	67.66	414,553
2012/03/28	68.30	68.28	68.30	1,004,081
2012/03/27	66.58	66.59	66.57	239,971
2012/03/26	66.74	66.76	66.76	198,608
2012/03/23	65.74	65.75	65.75	207,366
2012/03/22	65.01	65.03	65.01	234,640
2012/03/21	65.24	65.25	65.25	129,777
2012/03/20	65.47	65.48	65.48	226,063
2012/03/19	65.71	65.73	65.70	642,015
2012/03/16	65.49	65.50	65.50	202,253
2012/03/15	66.20	66.22	66.22	282,808
2012/03/14	66.03	66.05	66.01	167,674
2012/03/13	65.76	65.78	65.77	430,993
2012/03/12	64.80	64.81	64.80	269,652
2012/03/09	64.15	64.18	64.18	454,344
2012/03/08	63.32	63.34	63.32	291,091
2012/03/07	63.39	63.42	63.42	290,164
2012/03/06	63.52	63.53	63.53	297,020
2012/03/05	64.40	64.44	64.45	331,494
2012/03/02	64.16	64.18	64.15	299,403
2012/03/01	63.81	63.82	63.81	454,457
2012/02/29	63.47	63.44	63.45	411,136
2012/02/28	63.86	63.89	63.89	287,340
2012/02/27	64.98	64.98	64.98	566,678
2012/02/24	64.59	64.60	64.62	287,983
2012/02/23	64.89	64.91	64.90	257,695
2012/02/22	64.98	64.99	64.96	750,571
2012/02/21	65.85	65.88	65.87	250,032
2012/02/20	65.92	65.93	65.90	376,151
2012/02/17	65.92	65.93	65.91	356,755
2012/02/16	66.14	66.15	66.17	387,698
2012/02/15	65.87	65.88	65.84	411,805
2012/02/14	66.50	66.51	66.50	410,227
2012/02/13	66.75	66.76	66.75	457,612
2012/02/10	67.09	67.10	67.09	529,160
2012/02/09	67.91	67.92	67.91	434,070
2012/02/08	68.02	68.03	68.02	336,109
2012/02/07	68.43	68.45	68.44	679,968
2012/02/06	68.09	68.16	68.09	372,908
2012/02/03	67.61	67.63	67.65	650,672
2012/02/02	67.18	67.20	67.23	340,819
2012/02/01	66.99	67.00	66.99	693,600
2012/01/31	65.39	65.41	65.41	410,724
2012/01/30	64.18	64.21	64.18	330,388
2012/01/27	64.46	64.52	64.42	378,933
2012/01/26	64.98	64.99	64.98	517,153
2012/01/25	63.88	63.89	63.90	503,677
2012/01/24	62.94	62.99	63.01	318,184
2012/01/23	63.34	63.38	63.37	519,859
2012/01/20	64.19	64.20	64.19	203,973
2012/01/19	63.59	63.61	63.58	452,317
2012/01/18	63.27	63.28	63.29	865,041
2012/01/17	65.01	65.02	64.97	225,845
2012/01/16	65.57	65.58	65.55	377,653
2012/01/13	65.57	65.58	65.63	336,421
2012/01/12	65.32	65.33	65.35	292,044
2012/01/11	65.46	65.47	65.48	302,296
2012/01/10	64.99	65.01	65.02	223,077
2012/01/09	64.35	64.36	64.37	274,359
2012/01/06	64.28	64.30	64.31	361,602
2012/01/05	63.77	63.79	63.80	256,817
2012/01/04	63.23	63.25	63.23	345,336
2012/01/03	64.46	64.48	64.47	221,358
2012/01/02	64.16	64.21	64.21	184,606
2011/12/30	64.16	64.21	64.18	141,185
2011/12/29	64.65	64.67	64.68	192,346
2011/12/28	64.16	64.17	64.12	202,308
2011/12/27	64.74	64.77	64.78	263,570
2011/12/26	64.29	64.35	64.29	247,729
2011/12/23	64.29	64.35	64.29	233,333
2011/12/22	62.72	62.74	62.79	402,281
2011/12/21	62.75	62.76	62.80	380,377
2011/12/20	62.13	62.14	62.14	279,024
2011/12/19	61.45	61.51	61.49	344,716
2011/12/16	61.87	61.88	61.89	566,089
2011/12/15	61.93	61.94	61.93	361,671
2011/12/14	62.44	62.48	62.48	325,560
2011/12/13	62.61	62.60	62.60	304,657
2011/12/12	63.37	63.39	63.35	572,966
2011/12/09	63.85	63.86	63.92	553,936
2011/12/08	63.61	63.62	63.61	480,430
2011/12/07	64.68	64.70	64.68	435,853
2011/12/06	64.87	64.90	64.98	1,124,104
2011/12/05	65.41	65.42	65.44	507,028
2011/12/02	64.69	64.71	64.71	429,217
2011/12/01	65.19	65.22	65.20	406,570
2011/11/30	65.71	65.72	65.65	540,409
2011/11/29	64.37	64.38	64.37	350,037
2011/11/28	64.29	64.30	64.29	578,033
2011/11/25	64.06	64.07	64.57	465,182
2011/11/24	62.54	62.55	62.60	455,033
2011/11/23	62.54	62.55	62.54	410,299
2011/11/22	64.64	64.65	64.63	322,556
2011/11/21	65.04	65.05	65.02	536,379
2011/11/18	64.56	64.58	64.53	465,014
2011/11/17	64.22	64.24	64.24	412,092
2011/11/16	64.79	64.80	64.73	353,505
2011/11/15	66.25	66.30	66.25	517,496
2011/11/14	66.43	66.45	66.42	231,201
2011/11/10	66.45	66.46	66.45	600,228
2011/11/09	66.49	66.50	66.64	443,470
2011/11/08	67.94	67.95	67.86	440,058
2011/11/07	67.80	67.78	67.77	379,938
2011/11/04	67.16	67.17	67.12	340,385
2011/11/03	66.75	66.80	66.77	400,403
2011/11/02	65.95	65.96	65.99	833,138
2011/11/01	64.94	64.95	64.94	1,487,212
2011/10/31	61.99	62.04	62.65	614,169
2011/10/28	62.50	62.51	62.58	674,548
2011/10/27	62.23	62.25	62.34	592,517
2011/10/26	59.52	59.53	59.51	915,524
2011/10/25	59.89	59.90	59.85	449,489
2011/10/24	61.30	61.31	61.32	474,837
2011/10/20	57.36	57.38	57.38	790,844
2011/10/19	54.87	54.88	54.90	734,086
2011/10/18	52.54	52.59	52.56	553,567
2011/10/17	51.51	51.52	51.52	306,766
2011/10/14	52.72	52.73	52.73	319,240
2011/10/13	52.66	52.67	52.67	290,806
2011/10/12	53.24	53.25	53.31	683,255
2011/10/11	53.37	53.38	53.39	464,109
2011/10/10	53.58	53.65	53.60	455,314
2011/10/07	52.86	52.97	52.86	484,819
2011/10/06	54.91	54.92	54.87	345,779
2011/10/05	54.29	54.30	54.29	341,845
2011/10/04	51.85	51.91	51.87	584,556
2011/10/03	50.67	50.68	50.65	475,925
2011/09/30	52.23	52.26	52.14	795,557
2011/09/29	53.54	53.55	53.53	899,165
2011/09/28	53.04	53.05	53.04	1,106,419
2011/09/27	53.59	53.60	53.57	656,475
2011/09/26	52.75	52.76	52.73	438,335
2011/09/23	51.93	51.94	51.98	412,698
2011/09/22	52.38	52.39	52.38	638,191
2011/09/21	54.12	54.13	54.12	696,520
2011/09/20	55.71	55.72	55.67	543,209
2011/09/19	55.56	55.56	55.56	302,051
2011/09/16	56.83	56.84	56.82	515,575
2011/09/15	56.82	56.83	56.85	742,689
2011/09/14	56.42	56.44	56.44	824,905
2011/09/13	56.31	56.32	56.32	871,366
2011/09/12	57.00	57.00	57.00	669,365
2011/09/09	55.93	55.95	55.92	751,581
2011/09/08	57.07	57.09	57.04	419,799
2011/09/07	57.21	57.25	57.24	623,148
2011/09/06	55.84	55.86	55.84	652,325
2011/09/05	56.26	56.28	56.36	549,142
2011/09/02	56.26	56.28	56.27	506,920
2011/09/01	57.25	57.28	57.21	959,089
2011/08/31	57.07	57.08	57.11	558,685
2011/08/30	56.94	56.95	56.96	631,721
2011/08/29	57.11	57.20	57.18	626,737
2011/08/26	54.29	54.33	54.37	726,278
2011/08/25	54.58	54.66	54.67	355,964
2011/08/24	56.23	56.27	56.21	329,465
2011/08/23	56.28	56.29	56.22	388,085
2011/08/22	55.50	55.52	55.50	339,317
2011/08/19	55.91	55.92	55.88	417,590
2011/08/18	56.97	57.06	56.90	561,981
2011/08/17	59.70	59.74	59.70	682,527
2011/08/16	60.80	60.83	60.80	291,791
2011/08/15	61.77	61.84	61.74	403,009
2011/08/12	59.01	59.02	58.99	257,236
2011/08/11	59.63	59.66	59.63	770,038
2011/08/10	57.40	57.44	57.44	384,696
2011/08/09	59.88	59.89	59.89	510,780
2011/08/08	57.75	57.79	57.75	590,271
2011/08/05	62.45	62.46	62.46	566,671
2011/08/04	63.00	63.01	63.01	1,059,354
2011/08/03	64.49	64.50	64.51	649,738
2011/08/02	65.82	65.83	65.76	642,795
2011/08/01	66.78	66.81	66.81	329,730
2011/07/29	66.71	66.74	66.74	167,919
2011/07/28	67.28	67.31	67.29	252,803
2011/07/27	67.31	67.32	67.28	230,232
2011/07/26	68.41	68.41	68.39	345,155
2011/07/25	67.62	67.63	67.63	361,337
2011/07/22	68.79	68.81	68.78	214,837
2011/07/21	69.11	69.14	69.13	382,169
2011/07/20	68.52	68.54	68.53	200,405
2011/07/19	68.83	68.86	68.83	258,639
2011/07/18	67.83	67.84	67.84	287,178
2011/07/15	68.41	68.43	68.40	145,190
2011/07/14	68.86	68.87	68.86	395,029
2011/07/13	68.97	68.98	68.96	315,779
2011/07/12	68.79	68.84	68.78	335,648
2011/07/11	67.99	68.00	68.00	305,191
2011/07/08	69.01	69.03	69.01	339,920
2011/07/07	69.49	69.51	69.50	405,451
2011/07/06	68.50	68.51	68.51	360,026
2011/07/05	68.45	68.48	68.47	254,258
2011/07/04	69.01	69.03	69.03	390,224
2011/07/01	69.01	69.03	69.03	374,306
2011/06/30	68.80	68.83	68.81	265,983
2011/06/29	69.40	69.41	69.41	508,394
2011/06/28	67.97	67.98	67.97	255,445
2011/06/27	68.04	68.06	68.05	256,893
2011/06/24	67.33	67.35	67.29	241,191
2011/06/23	67.96	67.97	67.96	453,239
2011/06/22	68.44	68.45	68.44	293,350
2011/06/21	68.41	68.42	68.44	379,700
2011/06/20	68.02	68.04	68.01	264,149
2011/06/17	67.94	67.95	67.95	399,469
2011/06/16	68.32	68.33	68.35	338,553
2011/06/15	68.61	68.65	68.63	268,817
2011/06/14	70.20	70.23	70.19	246,729
2011/06/13	69.82	69.85	69.86	242,146
2011/06/10	69.83	69.88	69.84	269,838
2011/06/09	70.92	70.93	70.92	377,983
2011/06/08	71.72	71.74	71.73	305,182
2011/06/07	72.68	72.71	72.68	218,037
2011/06/06	72.92	72.94	72.91	340,810
2011/06/03	73.54	73.56	73.54	773,326
2011/06/02	74.22	74.23	74.20	389,161
2011/06/01	73.80	73.82	73.80	434,689
2011/05/31	74.78	74.79	74.81	359,364
2011/05/30	74.50	74.51	74.53	586,512
2011/05/27	74.50	74.51	74.51	573,509
2011/05/26	74.42	74.44	74.43	799,107
2011/05/25	74.48	74.51	74.54	634,809
2011/05/24	75.25	75.26	75.21	549,010
2011/05/23	76.16	76.17	76.13	325,337
2011/05/20	76.98	77.00	76.94	520,452
2011/05/19	76.64	76.66	76.64	452,949
2011/05/18	76.63	76.64	76.65	197,448
2011/05/17	76.42	76.44	76.44	485,312
2011/05/16	76.83	76.84	76.79	450,846
2011/05/13	76.61	76.62	76.59	715,879
2011/05/12	78.67	78.72	78.64	348,007
2011/05/11	78.35	78.35	78.32	399,238
2011/05/10	79.62	79.63	79.65	267,424
2011/05/09	79.33	79.34	79.41	494,910
2011/05/06	79.46	79.48	79.44	477,224
2011/05/05	78.43	78.44	78.43	579,054
2011/05/04	79.05	79.07	79.04	729,458
2011/05/03	78.70	78.71	78.75	842,347
2011/05/02	78.38	78.39	78.45	615,492
2011/04/29	80.48	80.53	80.36	417,806
2011/04/28	80.61	80.62	80.53	396,906
2011/04/27	79.41	79.42	79.44	544,282
2011/04/26	79.25	79.26	79.21	462,277
2011/04/25	78.97	78.98	78.96	205,604
2011/04/21	78.46	78.47	78.45	203,452
2011/04/20	78.81	78.85	78.76	266,390
2011/04/19	78.56	78.58	78.53	327,723
2011/04/18	79.09	79.10	79.09	469,427
2011/04/15	79.91	79.94	79.88	612,130
2011/04/14	79.64	79.65	79.64	505,607
2011/04/13	80.69	80.71	80.65	420,925
2011/04/12	80.83	80.84	80.84	327,539
2011/04/11	81.87	81.90	81.92	551,863
2011/04/08	81.35	81.37	81.32	252,501
2011/04/07	82.23	82.25	82.20	300,864
2011/04/06	82.50	82.51	82.52	413,855
2011/04/05	81.13	81.14	81.11	516,139
2011/04/04	82.30	82.32	82.36	782,505
2011/04/01	80.98	80.99	81.02	630,357
2011/03/31	79.29	79.31	79.24	1,101,578
2011/03/30	77.11	77.12	77.07	469,051
2011/03/29	75.97	75.98	76.03	246,460
2011/03/28	75.55	75.56	75.53	311,551
2011/03/25	75.50	75.52	75.55	291,977
2011/03/24	75.13	75.14	75.17	303,470
2011/03/23	75.59	75.61	75.57	376,759
2011/03/22	75.20	75.14	75.11	410,533
2011/03/21	75.37	75.38	75.35	371,136
2011/03/18	74.14	74.15	74.21	538,639
2011/03/17	72.73	72.74	72.78	472,627
2011/03/16	72.95	72.96	72.94	638,469
2011/03/15	73.74	73.75	73.71	1,980,936
2011/03/14	75.46	75.48	75.44	712,661
2011/03/11	75.56	75.57	75.63	768,101
2011/03/10	77.33	77.38	77.31	556,118
2011/03/09	77.88	77.89	77.96	572,997
2011/03/08	77.63	77.65	77.58	355,226
2011/03/07	77.40	77.44	77.39	333,352
2011/03/04	77.33	77.37	77.28	923,784
2011/03/03	78.43	78.44	78.55	590,339
2011/03/02	78.18	78.20	78.13	199,134
2011/03/01	78.58	78.60	78.56	252,153
2011/02/28	79.24	79.25	79.30	420,842
2011/02/25	78.90	78.91	78.91	284,524
2011/02/24	77.79	77.80	77.77	483,046
2011/02/23	78.10	78.10	78.07	489,635
2011/02/22	78.76	78.78	78.72	851,487
2011/02/18	82.06	82.08	82.10	536,844
2011/02/17	81.97	81.99	81.94	471,234
2011/02/16	81.25	81.28	81.25	384,226
2011/02/15	80.71	80.74	80.76	289,656
2011/02/14	81.40	81.41	81.46	311,520
2011/02/11	81.61	81.66	81.68	408,427
2011/02/10	81.27	81.29	81.33	357,965
2011/02/09	81.91	81.93	81.88	447,985
2011/02/08	82.10	82.13	82.14	552,865
2011/02/07	82.29	82.31	82.35	619,584
2011/02/04	83.02	83.04	83.05	262,607
2011/02/03	82.61	82.64	82.59	293,449
2011/02/02	81.54	81.57	81.53	360,849
2011/02/01	81.69	81.72	81.76	576,593
2011/01/31	81.83	81.85	81.88	558,486
2011/01/28	81.35	81.36	81.42	925,806
2011/01/27	83.15	83.17	83.18	344,613
2011/01/26	82.75	82.76	82.72	354,968
2011/01/25	82.72	82.74	82.77	493,558
2011/01/24	82.18	82.21	82.18	488,201
2011/01/21	80.95	80.97	81.00	249,953
2011/01/20	81.14	81.16	81.14	368,129
2011/01/19	80.98	81.00	80.98	392,744
2011/01/18	81.09	81.12	81.05	341,873
2011/01/14	81.31	81.34	81.38	418,728
2011/01/13	80.85	80.87	80.80	360,099
2011/01/12	81.50	81.51	81.52	354,514
2011/01/11	81.20	81.27	81.20	444,804
2011/01/10	80.91	80.94	80.91	394,370
2011/01/07	80.99	81.02	80.99	389,727
2011/01/06	81.19	81.25	81.15	602,335
2011/01/05	80.75	80.78	80.81	384,363
2011/01/04	81.04	81.09	81.03	713,861
2011/01/03	80.59	80.61	80.57	555,038
2010/12/31	80.37	80.38	80.35	440,999
2010/12/30	80.77	80.78	80.74	219,981
2010/12/29	80.23	80.25	80.21	217,004
2010/12/28	80.32	80.34	80.37	216,147
2010/12/27	80.04	80.09	80.10	343,282
2010/12/23	79.62	79.64	79.58	286,466
2010/12/22	79.47	79.49	79.51	562,814
2010/12/21	77.82	77.85	77.81	522,325
2010/12/20	77.79	77.80	77.78	647,157
2010/12/17	77.74	77.75	77.73	543,212
2010/12/16	78.09	78.12	78.17	568,112
2010/12/15	77.92	77.93	77.87	888,734
2010/12/14	79.42	79.43	79.44	364,507
2010/12/13	80.02	80.06	80.10	274,900
2010/12/10	79.43	79.46	79.48	348,960
2010/12/09	79.47	79.50	79.55	424,135
2010/12/08	78.53	78.56	78.53	444,911
2010/12/07	78.54	78.56	78.55	1,831,588
2010/12/06	77.94	77.96	77.95	327,512
2010/12/03	78.17	78.19	78.17	236,637
2010/12/02	78.31	78.33	78.32	482,260
2010/12/01	77.97	78.00	77.99	565,933
2010/11/30	77.48	77.49	77.50	501,049
2010/11/29	78.00	78.02	78.01	330,775
2010/11/26	78.43	78.49	78.40	174,466
2010/11/25	78.89	78.92	78.88	403,589
2010/11/24	78.83	78.85	78.85	345,354
2010/11/23	77.64	77.65	77.64	503,530
2010/11/22	77.75	77.76	77.75	497,112
2010/11/19	77.59	77.61	77.59	269,459
2010/11/18	78.03	78.06	78.06	340,010
2010/11/17	77.80	77.81	77.81	230,542
2010/11/16	77.75	77.77	77.77	386,037
2010/11/12	79.35	79.36	79.35	229,589
2010/11/11	80.43	80.44	80.42	185,694
2010/11/10	80.69	80.70	80.70	213,825
2010/11/09	80.05	80.08	80.05	148,004
2010/11/08	80.88	80.91	80.89	214,677
2010/11/05	82.02	82.03	82.02	383,223
2010/11/04	81.56	81.58	81.57	308,420
2010/11/03	80.06	80.08	80.07	304,428
2010/11/02	80.70	80.72	80.72	172,999
2010/11/01	79.53	79.55	79.57	256,957
2010/10/29	79.29	79.30	79.30	274,978
2010/10/28	79.70	79.72	79.71	381,154
2010/10/27	80.60	80.61	80.61	169,845
2010/10/26	81.53	81.56	81.55	223,052
2010/10/25	80.91	80.94	80.95	192,509
2010/10/22	81.61	81.64	81.62	151,588
2010/10/21	80.92	80.94	80.94	362,607
2010/10/20	81.37	81.38	81.36	163,691
2010/10/19	80.65	80.70	80.73	259,308
2010/10/18	81.14	81.16	81.16	203,185
2010/10/15	81.24	81.27	81.24	227,499
2010/10/14	81.14	81.16	81.14	351,052
2010/10/13	81.19	81.21	81.19	203,336
2010/10/12	80.55	80.56	80.56	281,948
2010/10/11	79.75	79.77	79.76	245,327
2010/10/08	79.32	79.35	79.33	273,749
2010/10/07	78.97	78.98	78.97	377,083
2010/10/06	79.24	79.25	79.24	448,016
2010/10/05	80.40	80.41	80.40	480,285
2010/10/04	79.86	79.87	79.86	391,939
2010/10/01	80.33	80.34	80.34	317,479
2010/09/30	80.27	80.29	80.28	331,193
2010/09/29	79.93	79.95	79.92	357,576
2010/09/28	79.47	79.49	79.47	241,765
2010/09/27	79.10	79.12	79.11	253,686
2010/09/24	79.06	79.08	79.06	243,400
2010/09/23	78.26	78.28	78.26	165,371
2010/09/22	78.98	79.01	79.02	177,297
2010/09/21	79.51	79.55	79.51	363,230
2010/09/16	78.93	78.95	78.94	138,671
2010/09/15	78.93	78.96	78.95	218,946
2010/09/14	78.87	78.88	78.88	288,831
2010/09/13	78.41	78.43	78.41	360,141
2010/09/10	78.31	78.33	78.34	268,633
2010/09/09	78.12	78.13	78.12	588,923
2010/09/08	76.23	76.25	76.25	193,399
2010/09/07	75.77	75.79	75.78	200,152
2010/09/06	76.73	76.76	76.83	376,954
2010/09/03	76.74	76.76	76.75	223,853
2010/09/02	76.23	76.24	76.24	185,077
2010/09/01	75.74	75.77	75.75	330,183
2010/08/31	74.50	74.51	74.50	429,027
2010/08/30	74.90	74.92	74.91	255,549
2010/08/27	75.21	75.22	75.21	451,363
2010/08/26	74.09	74.10	74.11	332,359
2010/08/25	74.67	74.70	74.68	485,731
2010/08/24	73.89	73.91	73.91	483,177
2010/08/23	73.28	73.29	73.28	254,666
2010/08/20	73.49	73.51	73.50	335,318
2010/08/19	73.80	73.82	73.81	432,243
2010/08/18	74.25	74.26	74.26	377,204
2010/08/13	72.61	72.62	72.63	284,954
2010/08/12	72.82	72.84	72.84	276,942
2010/08/11	73.04	73.05	73.04	292,329
2010/08/10	75.00	75.01	75.00	363,239
2010/08/09	75.58	75.59	75.59	276,135
2010/08/06	75.06	75.09	75.08	414,268
2010/08/05	74.74	74.75	74.74	530,441
2010/08/04	73.58	73.60	73.58	350,781
2010/08/03	72.79	72.81	72.80	234,823
2010/08/02	72.80	72.82	72.81	257,330
2010/07/30	72.38	72.40	72.39	229,007
2010/07/29	71.84	71.87	71.85	464,278
2010/07/28	71.18	71.20	71.19	208,151
2010/07/27	72.25	72.27	72.25	253,155
2010/07/26	72.70	72.73	72.70	281,992
2010/07/23	71.62	71.65	71.63	607,513
2010/07/22	71.38	71.40	71.40	491,877
2010/07/21	70.94	70.95	70.93	496,618
2010/07/20	71.27	71.28	71.28	330,276
2010/07/19	71.27	71.29	71.24	254,340
2010/07/16	71.15	71.17	71.16	323,886
2010/07/15	73.18	73.20	73.20	405,482
2010/07/14	74.48	74.50	74.50	451,634
2010/07/13	74.43	74.45	74.43	366,680
2010/07/12	73.36	73.39	73.37	281,742
2010/07/09	73.69	73.70	73.68	255,305
2010/07/08	72.74	72.77	72.73	333,872
2010/07/07	71.85	71.86	71.85	314,730
2010/07/06	70.10	70.13	70.12	487,134
2010/07/05	70.04	70.10	70.12	182,313
2010/07/02	70.38	70.39	70.41	142,712
2010/07/01	70.08	70.12	70.12	440,701
2010/06/30	70.21	70.24	70.23	428,744
2010/06/29	69.97	69.98	69.96	754,274
2010/06/28	72.97	72.98	72.97	549,141
2010/06/25	72.01	72.05	72.07	400,656
2010/06/24	72.33	72.37	72.35	269,002
2010/06/23	73.03	73.05	73.06	325,435
2010/06/22	74.08	74.10	74.10	309,339
2010/06/21	74.15	74.18	74.16	218,703
2010/06/18	74.99	75.02	74.98	240,120
2010/06/17	74.32	74.34	74.36	379,485
2010/06/16	74.04	74.05	74.05	424,417
2010/06/15	73.27	73.30	73.28	434,181
2010/06/14	72.35	72.37	72.36	510,440
2010/06/11	71.85	71.88	71.86	270,474
2010/06/10	71.90	71.92	71.90	199,291
2010/06/09	71.15	71.17	71.15	551,643
2010/06/08	70.86	70.89	70.87	591,255
2010/06/07	70.99	71.01	70.99	495,147
2010/06/04	70.66	70.68	70.66	804,673
2010/06/03	72.88	72.90	72.90	356,665
2010/06/02	72.59	72.60	72.60	637,185
2010/06/01	71.90	71.91	71.93	551,111
2010/05/31	72.96	72.98	72.95	571,550
2010/05/28	73.37	73.39	73.39	308,934
2010/05/27	73.35	73.38	73.37	532,820
2010/05/26	71.47	71.48	71.46	586,061
2010/05/25	71.75	71.77	71.76	718,350
2010/05/24	72.97	72.98	72.97	383,117
2010/05/21	72.74	72.76	72.74	639,729
2010/05/20	73.67	73.68	73.68	756,613
2010/05/19	75.59	75.61	75.60	442,621
2010/05/18	75.37	75.39	75.38	490,537
2010/05/17	75.89	75.90	75.90	767,188
2010/05/14	75.27	75.29	75.27	710,467
2010/05/13	77.08	77.10	77.09	860,421
2010/05/12	75.43	75.45	75.44	571,601
2010/05/11	74.68	74.70	74.68	480,312
2010/05/10	74.42	74.43	74.42	807,962
2010/05/07	72.64	72.68	72.64	1,068,431
2010/05/06	73.01	73.04	73.03	1,278,898
2010/05/05	75.60	75.62	75.62	372,555
2010/05/04	75.66	75.68	75.66	638,358
2010/05/03	76.87	76.88	76.88	349,162
2010/04/30	77.83	77.84	77.83	476,045
2010/04/29	78.65	78.68	78.69	587,705
2010/04/28	79.09	79.10	79.06	1,013,832
2010/04/27	79.13	79.16	79.11	720,653
2010/04/26	80.56	80.57	80.56	762,578
2010/04/23	81.49	81.50	81.49	441,125
2010/04/22	81.07	81.12	81.07	1,034,037
2010/04/21	80.80	80.86	80.83	99,830
2010/04/20	80.52	80.57	80.52	756,807
2010/04/19	79.66	79.71	79.65	909,231
2010/04/16	79.65	79.69	79.59	796,424
2010/04/15	79.88	79.91	79.85	842,775
2010/04/14	80.89	80.93	80.97	711,161
2010/04/13	79.59	79.62	79.65	928,473
2010/04/12	79.79	79.80	79.79	959,404
2010/04/09	80.66	80.70	80.70	636,296
2010/04/08	80.48	80.51	80.51	1,163,517
2010/04/07	80.78	80.80	80.80	1,672,402
2010/04/06	80.29	80.31	80.29	919,330
2010/04/05	80.47	80.51	80.52	1,003,437
2010/04/01	79.70	79.74	79.76	879,912
2010/03/31	79.76	79.80	79.72	595,222
2010/03/30	79.69	79.74	79.66	620,744
2010/03/29	80.19	80.24	80.17	580,125
2010/03/26	80.13	80.16	80.20	715,448
2010/03/25	80.03	80.06	80.01	932,515
2010/03/24	79.58	79.62	79.58	1,220,367
2010/03/23	78.96	78.97	78.91	627,858
2010/03/22	78.73	78.76	78.78	791,554
2010/03/19	79.04	79.07	79.10	1,409,359
2010/03/18	78.51	78.53	78.49	751,916
2010/03/17	78.92	78.96	78.90	606,826
2010/03/16	78.41	78.43	78.38	939,324
2010/03/15	78.44	78.47	78.44	669,164
2010/03/12	78.22	78.31	78.32	637,623
2010/03/11	78.47	78.51	78.54	980,196
2010/03/10	78.17	78.24	78.25	1,417,673
2010/03/09	77.42	77.43	77.43	1,798,787
2010/03/08	79.08	79.12	79.17	632,505
2010/03/05	78.50	78.54	78.57	1,075,834
2010/03/04	78.64	78.68	78.70	641,237
2010/03/03	78.68	78.72	78.74	906,637
2010/03/02	79.00	79.04	79.08	1,177,793
2010/03/01	79.50	79.51	79.52	965,227
2010/02/26	79.63	79.68	79.61	2,146,751
2010/02/25	79.40	79.36	79.46	1,091,714
2010/02/24	79.05	79.12	79.15	855,872
2010/02/23	78.61	78.65	78.60	857,950
2010/02/22	79.25	79.26	79.25	908,777
2010/02/19	79.25	79.27	79.25	711,317
2010/02/18	78.75	78.77	78.74	1,268,226
2010/02/17	77.36	77.40	77.36	1,551,271
2010/02/16	76.82	76.84	76.87	657,814
2010/02/12	76.38	76.41	76.28	822,584
2010/02/11	76.25	76.26	76.27	1,075,697
2010/02/10	74.18	74.24	74.24	652,105
2010/02/09	73.90	73.92	73.92	604,475
2010/02/08	73.03	73.10	73.04	999,528
2010/02/05	72.91	72.94	72.95	1,031,499
2010/02/04	73.07	73.10	73.11	990,398
2010/02/03	73.97	74.02	73.97	559,881
2010/02/02	74.43	74.47	74.50	635,040
2010/02/01	74.19	74.25	74.25	407,429
2010/01/29	74.56	74.59	74.59	589,499
2010/01/28	74.01	74.08	74.00	396,332
2010/01/27	74.62	74.64	74.65	684,969
2010/01/26	72.99	73.02	72.94	652,256
2010/01/25	73.28	73.31	73.24	582,855
2010/01/22	73.14	73.20	73.08	765,263
2010/01/21	74.27	74.33	74.39	635,150
2010/01/20	74.48	74.55	74.58	567,993
2010/01/19	74.26	74.33	74.24	560,139
2010/01/15	73.45	73.49	73.45	745,862
2010/01/14	73.97	74.02	74.04	603,250
2010/01/13	73.88	73.94	73.99	605,954
2010/01/12	72.99	73.05	73.06	1,102,256
2010/01/11	71.95	72.00	72.00	562,574
2010/01/08	72.01	72.04	72.00	644,123
2010/01/07	72.36	72.39	72.46	880,159
2010/01/06	72.28	72.31	72.33	802,317
2010/01/05	73.00	73.03	73.10	1,044,977
2010/01/04	73.72	73.75	73.72	1,094,620
2009/12/31	74.68	74.72	74.66	251,053
2009/12/30	75.15	75.17	75.18	295,735
2009/12/29	75.15	75.19	75.23	392,230
2009/12/28	74.54	74.56	74.53	250,554
2009/12/24	74.81	74.84	74.85	150,430
2009/12/23	74.04	74.09	74.13	378,271
2009/12/22	73.39	73.40	73.40	1,097,703
2009/12/21	73.65	73.68	73.68	486,590
2009/12/18	73.95	73.98	73.94	1,059,564
2009/12/17	73.71	73.76	73.67	637,872
2009/12/16	74.18	74.22	74.23	713,035
2009/12/15	75.08	75.14	75.05	542,544
2009/12/14	75.62	75.63	75.66	1,233,833
2009/12/11	75.99	76.00	75.99	708,596
2009/12/10	75.77	75.81	75.67	809,655
2009/12/09	76.17	76.12	76.18	1,828,419
2009/12/08	75.56	75.62	75.55	606,894
2009/12/07	76.02	76.05	76.01	767,727
2009/12/04	76.01	76.05	75.99	1,032,295
2009/12/03	75.71	75.79	75.70	706,534
2009/12/02	77.20	77.25	77.20	601,921
2009/12/01	77.20	77.22	77.22	895,164
2009/11/30	77.05	77.09	77.04	1,353,220
2009/11/27	76.90	76.92	76.83	486,599
2009/11/25	77.88	77.91	77.87	658,778
2009/11/24	77.24	77.25	77.24	679,965
2009/11/23	77.35	77.39	77.27	530,662
2009/11/20	77.41	77.48	77.41	467,176
2009/11/19	77.06	77.10	77.06	684,682
2009/11/18	77.57	77.60	77.57	645,167
2009/11/17	77.56	77.61	77.64	444,207
2009/11/16	78.10	78.16	78.21	487,451
2009/11/13	77.71	77.75	77.69	777,213
2009/11/12	77.22	77.25	77.21	884,303
2009/11/11	77.03	77.14	77.15	1,532,168
2009/11/10	77.29	77.33	77.28	879,466
2009/11/09	77.79	77.81	77.78	1,094,396
2009/11/06	76.44	76.45	76.50	1,148,706
2009/11/05	76.45	76.51	76.44	826,016
2009/11/04	76.88	76.98	77.05	678,145
2009/11/03	77.07	77.12	77.17	539,366
2009/11/02	76.69	76.71	76.81	1,043,894
2009/10/30	76.35	76.40	76.48	978,732
2009/10/29	78.04	78.07	78.15	908,367
2009/10/28	77.78	77.80	77.82	1,031,062
2009/10/27	79.57	79.66	79.57	1,110,081
2009/10/26	78.26	78.39	78.18	693,411
2009/10/23	78.64	78.67	78.56	701,559
2009/10/22	78.88	78.96	78.87	798,224
2009/10/21	78.80	78.89	78.80	441,164
2009/10/20	79.66	79.70	79.66	599,406
2009/10/19	80.67	80.70	80.75	303,766
2009/10/16	79.92	80.00	79.90	424,535
2009/10/15	80.06	80.14	80.19	491,156
2009/10/14	79.96	80.00	79.93	854,949
2009/10/13	80.88	80.93	80.99	781,691
2009/10/12	80.17	80.23	80.23	698,062
2009/10/09	78.84	78.86	78.96	584,419
2009/10/08	79.86	79.89	80.05	566,230
2009/10/07	79.80	79.85	79.89	401,161
2009/10/06	79.04	79.09	79.15	602,729
2009/10/05	77.97	78.01	78.03	459,271
2009/10/02	76.96	77.02	76.96	595,480
2009/10/01	76.62	76.63	76.75	497,881
2009/09/30	77.06	77.07	76.94	406,618
2009/09/29	77.57	77.65	77.66	421,170
2009/09/28	77.90	77.95	77.80	698,711
2009/09/25	74.58	74.62	74.65	742,563
2009/09/24	73.12	73.19	73.11	553,959
2009/09/23	73.65	73.69	73.74	451,728
2009/09/22	73.59	73.63	73.63	460,476
2009/09/21	74.42	74.50	74.55	564,112
2009/09/18	74.58	74.63	74.63	378,132
2009/09/17	74.45	74.47	74.40	550,475
2009/09/16	74.39	74.40	74.41	633,091
2009/09/15	74.17	74.26	74.27	527,409
2009/09/14	74.19	74.24	74.30	629,013
2009/09/11	73.60	73.61	73.87	875,750
2009/09/10	71.66	71.68	71.79	397,804
2009/09/09	71.70	71.80	71.81	547,877
2009/09/08	71.40	71.42	71.40	873,034
2009/09/04	73.08	73.11	73.04	357,507
2009/09/03	73.09	73.10	73.09	464,122
2009/09/02	72.49	72.51	72.48	400,061
2009/09/01	72.80	72.85	72.92	927,613
2009/08/31	73.82	73.87	73.91	384,664
2009/08/28	73.99	74.00	73.99	510,593
2009/08/27	74.21	74.22	74.22	798,095
2009/08/26	72.61	72.63	72.73	970,178
2009/08/25	72.58	72.60	72.60	712,036
2009/08/24	71.68	71.70	71.79	301,129
2009/08/21	72.69	72.74	72.76	397,428
2009/08/20	71.79	71.80	71.87	318,946
2009/08/19	72.36	72.41	72.35	260,262
2009/08/18	72.62	72.64	72.65	290,202
2009/08/17	72.70	72.73	72.74	503,487
2009/08/14	73.25	73.27	73.25	510,039
2009/08/13	73.49	73.50	73.48	548,159
2009/08/12	72.18	72.20	72.20	610,529
2009/08/11	69.91	69.93	69.91	1,827,528
2009/08/10	70.26	70.27	70.36	448,594
2009/08/07	69.59	69.62	69.62	449,826
2009/08/06	69.00	69.03	69.03	551,021
2009/08/05	68.97	69.02	69.08	2,193,749
2009/08/04	68.69	68.70	68.70	973,373
2009/08/03	68.46	68.51	68.57	949,470
2009/07/31	68.54	68.55	68.59	645,311
2009/07/30	68.52	68.59	68.51	840,979
2009/07/29	69.19	69.25	69.24	600,059
2009/07/28	68.99	69.00	69.02	952,787
2009/07/27	67.23	67.30	67.32	470,521
2009/07/24	66.51	66.56	66.57	491,793
2009/07/23	66.65	66.68	66.64	583,431
2009/07/22	66.01	66.03	66.01	529,320
2009/07/21	64.28	64.29	64.35	342,232
2009/07/20	63.90	63.96	64.00	461,639
2009/07/17	64.30	64.31	64.26	372,103
2009/07/16	64.20	64.21	64.34	630,617
2009/07/15	64.13	64.16	64.30	643,139
2009/07/14	62.69	62.72	62.72	462,607
2009/07/13	62.63	62.72	62.74	1,294,201
2009/07/10	61.30	61.35	61.35	509,744
2009/07/09	62.19	62.20	62.20	542,380
2009/07/08	61.96	62.00	61.96	1,216,302
2009/07/07	62.98	63.01	62.97	1,109,961
2009/07/06	63.96	64.00	63.87	1,234,460
2009/07/02	64.48	64.64	64.60	452,153
2009/07/01	65.83	65.86	65.91	593,570
2009/06/30	64.83	64.84	64.95	656,669
2009/06/29	64.88	64.90	64.90	744,600
2009/06/26	63.86	63.87	63.86	450,079
2009/06/25	64.65	64.66	64.67	335,996
2009/06/24	65.06	65.12	65.12	353,310
2009/06/23	64.45	64.47	64.48	375,095
2009/06/22	65.01	65.09	64.97	792,186
2009/06/19	65.20	65.21	65.25	302,056
2009/06/18	65.81	65.85	65.63	296,339
2009/06/17	65.31	65.37	65.30	415,506
2009/06/16	64.86	64.90	64.76	399,769
2009/06/15	65.78	65.83	65.75	459,363
2009/06/12	65.20	65.24	65.20	521,884
2009/06/11	66.92	66.96	66.96	687,512
2009/06/10	68.06	68.11	68.05	505,827
2009/06/09	67.61	67.69	67.54	449,832
2009/06/08	66.75	66.80	66.84	388,241
2009/06/05	67.16	67.27	67.16	516,138
2009/06/04	66.58	66.69	66.64	826,412
2009/06/03	66.28	66.30	66.27	694,385
2009/06/02	67.51	67.53	67.51	781,531
2009/06/01	65.89	65.97	65.89	689,887
2009/05/29	65.29	65.31	65.26	786,191
2009/05/28	63.06	63.12	63.13	724,263
2009/05/27	62.83	62.92	62.83	847,249
2009/05/26	65.41	65.52	65.56	868,345
2009/05/22	65.93	66.02	66.08	802,998
2009/05/21	65.81	65.87	65.77	833,321
2009/05/20	65.26	65.34	65.11	1,200,954
2009/05/19	66.75	66.79	66.94	1,041,802
2009/05/18	68.19	68.29	68.12	1,042,650
2009/05/15	66.39	66.43	66.39	648,951
2009/05/14	67.76	67.81	67.81	773,393
2009/05/13	66.97	67.10	67.10	854,370
2009/05/12	66.54	66.62	66.54	674,611
2009/05/11	65.41	65.48	65.38	734,107
2009/05/08	67.63	67.66	67.30	945,234
2009/05/07	64.19	64.25	64.19	1,687,930
2009/05/06	66.05	66.10	66.13	1,774,149
2009/05/05	66.21	66.27	66.31	975,692
2009/05/04	68.13	68.14	68.10	1,522,401
2009/05/01	67.41	67.49	67.40	749,800
2009/04/30	68.04	68.12	68.19	1,287,406
2009/04/29	67.12	67.12	67.27	1,012,004
2009/04/28	66.13	66.18	66.13	1,389,464
2009/04/27	63.47	63.55	63.47	710,458
2009/04/24	63.01	63.16	63.35	871,723
2009/04/23	63.38	63.42	63.58	873,945
2009/04/22	62.92	63.00	63.30	1,200,284
2009/04/21	67.26	67.27	67.27	1,011,079
2009/04/20	64.39	64.40	64.39	992,344
2009/04/17	66.65	66.72	66.84	1,050,015
2009/04/16	68.11	68.23	68.24	1,224,772
2009/04/15	67.04	67.14	67.15	754,091
2009/04/14	65.72	65.88	65.71	1,109,268
2009/04/13	68.53	68.65	68.66	911,693
2009/04/09	67.91	68.00	68.05	1,128,265
2009/04/08	68.10	68.12	68.03	1,306,506
2009/04/07	66.99	67.01	67.12	1,259,128
2009/04/06	66.21	66.31	66.15	1,190,056
2009/04/03	64.55	64.65	64.66	839,501
2009/04/02	63.42	63.49	63.69	901,121
2009/04/01	63.40	63.44	63.51	776,458
2009/03/31	61.98	62.05	62.07	896,404
2009/03/30	60.32	60.34	60.19	1,216,495
2009/03/27	61.30	61.33	61.30	1,144,975
2009/03/26	60.71	60.75	60.75	1,235,861
2009/03/25	61.30	61.35	61.37	998,743
2009/03/24	61.51	61.57	61.47	832,061
2009/03/23	64.35	64.35	64.36	976,499
2009/03/20	61.37	61.43	61.61	1,125,660
2009/03/19	60.26	60.28	60.26	1,095,383
2009/03/18	61.34	61.40	61.41	2,084,748
2009/03/17	60.73	60.75	60.44	918,131
2009/03/16	59.06	59.14	59.34	902,320
2009/03/13	59.70	59.79	59.82	675,741
2009/03/12	58.70	58.76	58.78	1,089,131
2009/03/11	56.45	56.53	56.57	1,148,985
2009/03/10	57.19	57.30	57.32	1,141,885
2009/03/09	55.50	55.57	55.45	670,225
2009/03/06	56.03	56.13	56.02	659,988
2009/03/05	54.64	54.65	54.65	1,352,751
2009/03/04	58.48	58.49	58.48	974,723
2009/03/03	59.44	59.46	59.33	973,223
2009/03/02	61.40	61.40	61.35	720,572
2009/02/27	61.96	62.06	61.90	776,069
2009/02/26	61.80	61.88	61.89	572,024
2009/02/25	62.36	62.41	62.41	951,310
2009/02/24	64.60	64.70	64.71	1,035,944
2009/02/23	61.51	61.57	61.51	869,825
2009/02/20	63.11	63.18	63.18	844,913
2009/02/19	62.48	62.61	62.47	1,090,404
2009/02/18	65.11	65.22	65.02	701,061
2009/02/17	65.42	65.54	65.42	815,518
2009/02/13	67.51	67.60	67.62	668,795
2009/02/12	68.37	68.44	68.27	801,499
2009/02/11	66.34	66.39	66.40	688,771
2009/02/10	65.13	65.21	65.13	851,695
2009/02/09	67.78	67.82	67.74	698,955
2009/02/06	64.99	65.10	65.12	1,202,781
2009/02/05	64.89	64.99	64.88	987,895
2009/02/04	65.00	65.02	65.00	1,000,091
2009/02/03	66.32	66.32	66.35	1,323,844
2009/02/02	65.67	65.74	65.74	909,878
2009/01/30	65.55	65.68	65.53	1,099,267
2009/01/29	65.81	65.87	65.92	748,360
2009/01/28	67.01	67.09	67.10	617,743
2009/01/27	65.35	65.47	65.48	423,109
2009/01/26	65.35	65.35	65.30	1,022,204
2009/01/23	66.69	66.73	66.63	1,577,555
2009/01/22	66.13	66.18	66.12	851,237
2009/01/21	67.57	67.65	67.33	1,471,776
2009/01/20	68.18	68.30	68.17	928,169
2009/01/16	72.44	72.63	72.43	565,489
2009/01/15	71.22	71.32	71.12	836,227
2009/01/14	70.23	70.36	70.21	755,419
2009/01/13	70.38	70.47	70.48	364,397
2009/01/12	70.00	70.09	69.86	833,558
2009/01/09	70.76	70.89	70.73	548,684
2009/01/08	72.26	72.34	72.23	534,370
2009/01/07	71.46	71.52	71.31	667,663
2009/01/06	72.28	72.37	72.38	758,007
2009/01/05	69.44	69.51	69.43	532,193
2009/01/02	69.89	69.98	70.07	526,684
2008/12/31	71.34	71.43	71.27	500,090
2008/12/30	70.54	70.66	70.72	643,429
2008/12/29	69.41	69.43	69.45	466,505
2008/12/26	68.34	68.43	68.19	214,209
2008/12/24	67.96	68.06	68.06	176,098
2008/12/23	68.54	68.62	68.52	482,852
2008/12/22	68.72	68.87	68.69	491,026
2008/12/19	68.61	68.61	68.80	623,590
2008/12/18	69.60	69.70	69.55	563,909
2008/12/17	69.14	69.24	69.02	491,953
2008/12/16	71.48	71.60	71.62	624,918
2008/12/15	69.56	69.78	69.56	701,442
2008/12/12	68.55	68.63	68.53	708,251
2008/12/11	66.74	66.80	66.69	687,120
2008/12/10	67.36	67.44	67.49	571,509
2008/12/09	67.71	67.75	67.64	859,244
2008/12/08	71.81	71.86	71.91	1,033,384
2008/12/05	72.90	72.98	72.76	992,647
2008/12/04	69.62	69.78	69.61	718,974
2008/12/03	71.02	71.08	71.14	1,460,450
2008/12/02	68.45	68.45	68.58	715,461
2008/12/01	65.27	65.28	65.79	856,633
2008/11/28	69.96	70.12	69.96	568,709
2008/11/26	67.71	67.78	68.00	694,408
2008/11/25	67.39	67.44	67.49	930,099
2008/11/24	65.34	65.48	65.58	753,256
2008/11/21	62.61	62.81	62.61	1,121,486
2008/11/20	57.01	57.13	56.93	1,610,239
2008/11/19	57.50	57.48	57.37	1,162,537
2008/11/18	63.92	64.05	63.92	1,074,803
2008/11/17	65.10	65.11	65.07	599,084
2008/11/14	65.91	66.05	65.74	837,162
2008/11/13	67.59	67.70	67.42	890,183
2008/11/12	62.23	62.36	62.48	1,123,077
2008/11/11	63.91	63.98	63.82	796,461
2008/11/10	64.38	64.44	64.33	654,739
2008/11/07	63.51	63.61	63.61	870,100
2008/11/06	62.50	62.39	62.48	890,926
2008/11/05	64.73	64.77	64.85	891,556
2008/11/04	67.65	67.70	68.01	1,229,796
2008/11/03	67.64	67.77	67.78	703,124
2008/10/31	67.60	67.65	67.69	783,631
2008/10/30	66.36	66.41	66.55	1,213,579
2008/10/29	66.01	66.10	66.00	1,666,873
2008/10/28	67.23	67.32	67.83	1,852,402
2008/10/27	64.00	64.19	63.76	1,791,087
2008/10/24	61.96	62.21	61.78	2,009,646
2008/10/23	61.93	61.95	62.00	2,019,870
2008/10/22	55.50	55.58	55.50	969,235
2008/10/21	54.94	55.07	54.88	953,018
2008/10/20	53.74	53.75	53.75	1,298,338
2008/10/17	53.30	53.44	53.45	670,126
2008/10/16	51.46	51.59	51.60	802,860
2008/10/15	52.06	52.06	51.82	1,152,766
2008/10/14	54.58	54.75	55.37	1,130,082
2008/10/13	54.89	54.95	55.00	777,453
2008/10/10	48.93	49.04	48.50	1,796,663
2008/10/09	49.39	49.47	48.48	951,867
2008/10/08	51.88	52.10	51.87	927,590
2008/10/07	54.35	54.45	53.58	748,954
2008/10/06	57.44	58.01	56.00	607,212
2008/10/03	59.74	60.17	59.50	1,683,821
2008/10/02	61.65	62.00	61.62	971,497
2008/10/01	67.00	67.00	67.04	415,049
2008/09/30	67.10	134,217.73	68.09	782,497
2008/09/29	63.02	63.20	63.05	702,579
2008/09/26	70.35	70.49	70.10	559,048
2008/09/25	72.75	72.85	72.75	361,798
2008/09/24	72.43	72.60	72.17	779,393
2008/09/23	73.22	74.00	74.05	595,440
2008/09/22	73.81	73.94	72.98	395,983
2008/09/19	73.87	74.22	74.40	1,213,005
2008/09/18	72.30	72.35	73.29	1,257,515
2008/09/17	72.75	72.76	72.75	1,000,684
2008/09/16	73.58	73.65	73.12	1,271,556
2008/09/15	71.50	71.59	71.60	907,899
2008/09/12	70.59	70.62	70.70	723,301
2008/09/11	70.71	70.74	70.76	871,554
2008/09/10	71.68	71.69	71.67	472,135
2008/09/09	70.81	70.82	70.67	1,244,109
2008/09/08	70.31	70.35	70.40	593,091
2008/09/05	68.27	68.29	68.30	331,431
2008/09/04	68.50	68.52	68.49	287,766
2008/09/03	69.02	69.06	68.96	479,704
2008/09/02	68.99	69.04	69.10	348,817
2008/08/29	68.87	68.88	68.91	357,600
2008/08/28	68.86	68.97	69.16	434,119
2008/08/27	68.60	68.62	68.68	283,320
2008/08/26	68.34	68.39	68.48	586,516
2008/08/25	69.55	69.57	69.46	202,446
2008/08/22	69.92	70.01	70.03	193,494
2008/08/21	69.32	69.45	69.48	194,453
2008/08/20	69.55	69.62	69.49	341,427
2008/08/19	69.54	69.56	69.49	426,377
2008/08/18	70.25	70.32	70.21	635,267
2008/08/15	70.98	71.00	71.01	385,853
2008/08/14	70.14	70.17	70.23	353,117
2008/08/13	70.03	70.16	70.03	370,011
2008/08/12	70.28	70.32	70.20	444,997
2008/08/11	71.23	71.25	71.30	310,344
2008/08/08	70.87	70.91	71.01	328,665
2008/08/07	70.74	70.78	70.50	706,519
2008/08/06	70.67	70.70	70.70	344,209
2008/08/05	70.39	70.40	70.54	407,611
2008/08/04	69.40	69.48	69.50	283,078
2008/08/01	70.51	70.55	70.55	242,028
2008/07/31	70.33	70.35	70.32	549,263
2008/07/30	70.24	70.25	70.24	590,838
2008/07/29	68.37	68.42	68.53	1,541,212
2008/07/28	65.24	65.35	65.37	538,582
2008/07/25	64.97	65.04	64.92	440,275
2008/07/24	65.40	65.53	65.39	566,328
2008/07/23	66.77	66.92	66.94	591,602
2008/07/22	66.23	66.32	66.09	698,043
2008/07/21	64.49	64.50	64.62	556,714
2008/07/18	65.37	65.40	65.40	701,570
2008/07/17	65.17	65.22	65.43	2,698,639
2008/07/16	64.09	64.20	64.23	1,037,067
2008/07/15	63.08	63.17	63.06	925,215
2008/07/14	64.74	64.80	64.72	290,848
2008/07/11	65.67	65.76	65.66	456,269
2008/07/10	66.35	66.43	66.34	477,814
2008/07/09	66.25	66.30	66.24	792,809
2008/07/08	68.54	68.56	68.64	532,801
2008/07/07	66.35	66.44	67.07	1,111,808
2008/07/03	68.25	68.37	68.23	319,124
2008/07/02	69.05	69.10	68.99	586,118
2008/07/01	69.22	69.24	69.20	540,619
2008/06/30	69.15	69.21	69.13	406,598
2008/06/27	69.59	69.63	69.78	1,076,691
2008/06/26	71.52	71.53	71.45	652,990
2008/06/25	72.30	72.31	72.30	468,411
2008/06/24	72.56	72.58	72.51	563,757
2008/06/23	72.20	72.22	72.11	635,596
2008/06/20	71.26	71.30	71.24	550,021
2008/06/19	71.44	71.45	71.41	598,393
2008/06/18	71.92	72.01	72.01	455,171
2008/06/17	72.15	72.21	72.31	668,219
2008/06/16	73.22	73.28	73.30	366,954
2008/06/13	73.42	73.45	73.38	295,626
2008/06/12	73.70	73.74	73.81	523,996
2008/06/11	73.49	73.55	73.47	503,646
2008/06/10	73.65	73.72	73.61	413,510
2008/06/09	73.19	73.25	73.16	336,078
2008/06/06	72.77	72.84	72.64	327,606
2008/06/05	73.27	73.28	73.33	618,567
2008/06/04	72.50	72.51	72.58	529,441
2008/06/03	73.53	73.56	73.58	461,551
2008/06/02	73.92	73.96	73.90	387,065
2008/05/30	73.76	73.81	73.69	551,468
2008/05/29	73.27	73.28	73.50	340,978
2008/05/28	72.63	72.67	72.65	627,209
2008/05/27	73.17	73.23	73.15	546,577
2008/05/23	73.58	73.63	73.66	396,545
2008/05/22	73.72	73.80	73.86	192,815
2008/05/21	73.80	73.81	73.80	338,028
2008/05/20	74.19	74.21	74.19	357,292
2008/05/19	74.34	74.36	74.41	209,519
2008/05/16	74.13	74.14	74.13	357,814
2008/05/15	74.51	74.55	74.60	196,245
2008/05/14	74.42	74.46	74.48	334,659
2008/05/13	74.19	74.20	74.16	501,385
2008/05/12	73.70	73.75	73.68	518,394
2008/05/09	73.42	73.47	73.52	344,097
2008/05/08	73.76	73.80	73.73	565,573
2008/05/07	73.90	73.92	73.90	460,229
2008/05/06	74.38	74.40	74.34	545,200
2008/05/05	74.20	74.23	74.17	317,157
2008/05/02	74.39	74.40	74.50	365,417
2008/05/01	74.31	74.33	74.41	537,592
2008/04/30	74.04	74.05	73.98	710,716
2008/04/29	74.23	74.31	74.38	1,092,799
2008/04/28	74.83	74.88	74.75	442,530
2008/04/25	74.85	74.90	74.90	326,415
2008/04/24	74.87	74.93	74.98	437,470
2008/04/23	74.39	74.40	74.40	678,906
2008/04/22	74.69	74.70	74.63	457,434
2008/04/21	75.09	75.13	75.13	317,132
2008/04/18	74.88	74.90	74.80	243,557
2008/04/17	75.78	75.79	75.80	262,531
2008/04/16	75.55	75.59	75.63	354,803
2008/04/15	74.38	74.40	74.35	480,930
2008/04/14	74.64	74.65	74.57	447,157
2008/04/11	75.11	75.15	75.11	417,307
2008/04/10	75.33	75.40	75.33	274,144
2008/04/09	74.92	74.93	75.02	518,800
2008/04/08	75.53	75.55	75.50	497,565
2008/04/07	76.89	76.94	77.00	403,080
2008/04/04	76.78	76.80	76.78	322,945
2008/04/03	77.45	77.61	77.66	496,700
2008/04/02	77.43	77.51	77.56	425,400
2008/04/01	77.35	77.37	77.53	648,900
2008/03/31	76.22	76.23	76.30	245,800
2008/03/28	75.57	75.62	75.53	476,700
2008/03/27	75.26	75.33	75.39	547,000
2008/03/26	76.18	76.22	76.17	577,800
2008/03/25	75.97	76.03	75.92	483,862
2008/03/24	74.82	74.84	74.87	482,600
2008/03/20	75.35	75.36	75.44	434,000
2008/03/19	73.74	73.75	73.77	669,800
2008/03/18	74.99	75.05	74.96	651,301
2008/03/17	75.04	75.04	75.10	507,600
2008/03/14	75.20	75.21	75.18	497,700
2008/03/13	75.95	76.00	76.06	407,935
2008/03/12	75.79	75.81	75.94	288,510
2008/03/11	77.18	77.19	77.14	541,613
2008/03/10	75.69	75.76	75.65	384,300
2008/03/07	75.34	75.43	75.51	411,750
2008/03/06	75.69	75.76	75.64	553,100
2008/03/05	75.46	75.49	75.59	600,600
2008/03/04	77.07	77.10	76.99	687,134
2008/03/03	76.59	76.63	76.53	568,742
2008/02/29	76.73	76.77	76.89	582,700
2008/02/28	77.85	77.87	77.98	580,500
2008/02/27	78.64	78.69	78.63	485,782
2008/02/26	78.23	78.28	78.30	703,677
2008/02/25	77.98	78.00	77.94	1,198,793
2008/02/22	77.48	77.50	77.69	636,363
2008/02/21	77.70	77.82	77.83	737,075
2008/02/20	77.99	78.08	78.12	1,249,100
2008/02/19	79.36	79.45	79.48	397,435
2008/02/15	79.27	79.28	79.25	407,703
2008/02/14	78.92	78.93	78.90	492,385
2008/02/13	79.77	79.79	79.89	359,288
2008/02/12	79.51	79.52	79.50	663,160
2008/02/11	79.61	79.64	79.77	751,813
2008/02/08	80.21	80.25	80.29	583,800
2008/02/07	81.60	81.62	81.52	904,098
2008/02/06	80.36	80.44	80.47	570,740
2008/02/05	81.29	81.47	81.38	847,239
2008/02/04	79.86	79.90	79.90	440,840
2008/02/01	79.29	79.37	79.48	469,464
2008/01/31	79.12	79.19	79.28	824,993
2008/01/30	78.39	78.41	78.28	562,250
2008/01/29	78.37	78.38	78.50	423,125
2008/01/28	77.94	78.03	78.07	693,150
2008/01/25	76.40	76.43	76.40	588,200
2008/01/24	77.79	77.85	77.75	946,510
2008/01/23	77.60	77.62	77.62	740,496
2008/01/22	76.79	76.92	76.78	810,210
2008/01/18	76.68	76.73	76.63	1,376,936
2008/01/17	79.10	79.15	79.08	1,058,122
2008/01/16	80.41	80.49	80.55	627,551
2008/01/15	80.44	80.47	80.39	581,475
2008/01/14	80.16	80.24	80.33	619,900
2008/01/11	81.27	81.33	81.43	544,800
2008/01/10	82.25	82.33	82.23	535,400
2008/01/09	81.09	81.10	81.10	786,664
2008/01/08	80.84	80.90	81.04	510,890
2008/01/07	81.08	81.12	81.08	318,500
2008/01/04	80.87	80.89	81.06	424,914
2008/01/03	81.13	81.16	81.10	392,400
2008/01/02	81.39	81.40	81.46	771,870
2007/12/31	82.38	82.39	82.53	559,242
2007/12/28	81.65	81.69	81.61	682,218
2007/12/27	79.91	79.98	80.04	284,300
2007/12/26	80.94	80.96	80.89	208,200
2007/12/24	81.28	81.30	81.20	89,800
2007/12/21	81.20	81.22	81.16	410,800
2007/12/20	80.48	80.49	80.54	539,400
2007/12/19	79.94	80.04	80.08	486,900
2007/12/18	79.88	79.96	80.00	387,500
2007/12/17	80.17	80.20	80.29	380,400
2007/12/14	80.15	80.19	80.26	539,310
2007/12/13	81.19	81.22	81.30	539,087
2007/12/12	80.66	80.70	80.66	615,800
2007/12/11	81.01	81.04	81.13	539,400
2007/12/10	82.38	82.42	82.50	475,800
2007/12/07	82.09	82.10	82.31	709,900
2007/12/06	83.43	83.53	83.42	609,900
2007/12/05	83.30	83.38	83.47	698,900
2007/12/04	83.24	83.26	83.54	442,200
2007/12/03	83.26	83.31	83.26	514,353
2007/11/30	82.59	82.65	82.57	550,950
2007/11/29	83.40	83.48	83.53	412,100
2007/11/28	83.06	83.16	83.04	752,800
2007/11/27	81.84	81.89	81.96	569,200
2007/11/26	80.55	80.57	80.60	554,353
2007/11/23	80.83	80.84	80.83	376,100
2007/11/21	79.30	79.33	79.33	801,900
2007/11/20	81.12	81.15	81.22	680,500
2007/11/19	80.50	80.57	80.41	933,500
2007/11/16	80.53	80.58	80.68	817,400
2007/11/15	81.23	81.26	81.22	526,100
2007/11/14	79.84	79.91	79.90	621,500
2007/11/13	80.68	80.71	80.75	855,700
2007/11/12	80.47	80.54	80.68	818,449
2007/11/09	81.80	81.81	81.64	893,000
2007/11/08	82.19	82.22	82.27	867,300
2007/11/07	81.68	81.73	81.68	1,001,600
2007/11/06	82.29	82.31	82.45	692,300
2007/11/05	82.06	82.10	82.04	605,500
2007/11/02	82.09	82.12	82.22	912,500
2007/11/01	82.70	82.76	82.67	745,800
2007/10/31	83.10	83.13	83.25	582,100
2007/10/30	82.80	82.81	82.80	328,900
2007/10/29	82.94	82.95	82.87	389,400
2007/10/26	82.36	82.39	82.49	290,400
2007/10/25	82.04	82.06	82.00	1,170,000
2007/10/24	79.99	80.00	80.00	638,500
2007/10/23	80.72	80.73	80.62	1,231,200
2007/10/22	78.50	78.54	78.48	385,300
2007/10/19	78.48	78.49	78.28	464,100
2007/10/18	79.66	79.70	79.62	279,700
2007/10/17	80.24	80.29	80.19	385,700
2007/10/16	80.07	80.16	80.19	462,000
2007/10/15	80.11	80.16	80.26	232,400
2007/10/12	80.58	80.62	80.57	198,400
2007/10/11	80.55	80.58	80.51	554,900
2007/10/10	79.92	80.06	80.14	733,000
2007/10/09	80.06	80.08	80.17	257,100
2007/10/08	79.46	79.49	79.50	288,500
2007/10/05	79.82	79.85	79.76	348,900
2007/10/04	79.48	79.51	79.50	354,600
2007/10/03	78.85	78.88	78.83	446,300
2007/10/02	79.28	79.30	79.26	451,800
2007/10/01	78.95	78.99	78.87	422,500
2007/09/28	78.87	78.98	78.99	545,900
2007/09/27	78.27	78.28	78.20	658,100
2007/09/26	76.93	76.95	76.82	358,200
2007/09/25	75.95	76.01	75.95	407,600
2007/09/24	75.46	75.56	75.63	266,900
2007/09/21	76.47	76.54	76.40	277,400
2007/09/20	76.02	76.10	76.25	290,400
2007/09/19	77.08	77.09	76.97	545,000
2007/09/18	75.71	75.84	75.69	330,400
2007/09/17	74.47	74.50	74.58	224,500
2007/09/14	74.94	74.99	75.08	408,000
2007/09/13	74.20	74.21	74.21	505,300
2007/09/12	73.00	73.03	73.00	319,200
2007/09/11	73.40	73.43	73.50	393,600
2007/09/10	72.50	72.54	72.58	426,000
2007/09/07	71.91	71.96	72.06	593,300
2007/09/06	72.22	72.24	72.33	441,700
2007/09/05	73.17	73.27	73.40	229,100
2007/09/04	73.70	73.71	73.71	350,000
2007/08/31	72.78	72.88	72.71	323,300
2007/08/30	72.06	72.13	72.01	188,100
2007/08/29	72.09	72.14	72.07	202,600
2007/08/28	71.19	71.24	71.29	303,100
2007/08/27	72.92	73.00	72.90	152,500
2007/08/24	73.40	73.47	73.49	198,500
2007/08/23	73.10	73.13	73.10	198,600
2007/08/22	73.24	73.29	73.34	215,700
2007/08/21	72.80	72.81	72.80	438,000
2007/08/20	71.86	71.89	71.80	480,500
2007/08/17	71.42	71.47	71.47	426,600
2007/08/16	70.49	70.59	70.44	418,500
2007/08/15	69.11	69.19	69.11	445,200
2007/08/14	69.79	69.89	69.90	764,200
2007/08/13	70.70	70.74	70.74	718,000
2007/08/10	71.07	71.12	71.08	641,800
2007/08/09	72.00	72.05	72.00	757,600
2007/08/08	72.09	72.14	72.14	659,200
2007/08/07	71.48	71.50	71.40	645,700
2007/08/06	70.51	70.54	70.55	606,100
2007/08/03	69.06	69.09	69.12	439,300
2007/08/02	71.16	71.23	71.16	686,700
2007/08/01	71.73	71.75	71.84	762,400
2007/07/31	71.13	71.20	71.03	758,800
2007/07/30	72.00	72.03	72.00	765,400
2007/07/27	72.42	72.46	72.46	677,000
2007/07/26	73.67	73.72	73.81	737,500
2007/07/25	74.26	74.32	74.21	547,100
2007/07/24	74.01	74.10	74.20	947,000
2007/07/23	76.93	76.99	77.17	296,900
2007/07/20	77.46	77.51	77.30	497,800
2007/07/19	77.91	77.92	77.89	246,600
2007/07/18	77.94	78.01	78.07	473,000
2007/07/17	78.30	78.38	78.29	728,600
2007/07/16	79.47	79.49	79.56	329,200
2007/07/13	79.98	80.02	80.04	533,300
2007/07/12	79.34	79.37	79.37	473,800
2007/07/11	79.09	79.18	79.06	540,000
2007/07/10	79.36	79.43	79.45	884,400
2007/07/09	79.07	79.11	79.11	336,300
2007/07/06	78.71	78.75	78.72	361,900
2007/07/05	78.22	78.24	78.24	331,900
2007/07/03	78.00	78.03	78.03	277,400
2007/07/02	78.06	78.07	78.07	577,700
2007/06/29	77.40	77.44	77.50	527,600
2007/06/28	77.42	77.50	77.41	551,600
2007/06/27	77.43	77.45	77.55	549,300
2007/06/26	77.11	77.12	77.16	448,200
2007/06/25	77.45	77.47	77.50	643,100
2007/06/22	77.30	77.34	77.50	2,988,800
2007/06/21	76.77	76.83	76.83	275,700
2007/06/20	77.10	77.11	77.15	254,100
2007/06/19	77.76	77.81	77.76	412,800
2007/06/18	77.04	77.08	77.12	386,700
2007/06/15	77.07	77.08	77.08	649,700
2007/06/14	77.01	77.05	77.06	530,200
2007/06/13	75.53	75.58	75.51	260,400
2007/06/12	75.16	75.21	75.21	254,000
2007/06/11	75.90	75.92	75.92	145,200
2007/06/08	75.11	75.14	75.16	386,800
2007/06/07	75.05	75.13	75.05	402,100
2007/06/06	76.09	76.10	76.08	363,400
2007/06/05	76.13	76.16	76.16	464,000
2007/06/04	75.96	75.97	76.00	386,400
2007/06/01	75.72	75.78	75.84	491,700
2007/05/31	76.75	76.77	76.80	451,500
2007/05/30	76.33	76.34	76.30	850,900
2007/05/29	75.85	75.87	75.87	414,600
2007/05/25	75.18	75.19	75.17	212,000
2007/05/24	75.28	75.33	75.28	296,500
2007/05/23	75.83	75.87	75.72	281,600
2007/05/22	76.08	76.12	76.07	360,400
2007/05/21	75.26	75.30	75.26	402,579
2007/05/18	75.57	75.58	75.55	594,600
2007/05/17	74.82	76.58	74.80	422,300
2007/05/16	74.34	74.37	74.47	422,100
2007/05/15	73.51	73.61	73.51	309,100
2007/05/14	73.50	73.57	73.57	148,800
2007/05/11	73.84	73.90	73.93	233,700
2007/05/10	73.02	73.07	73.10	250,400
2007/05/09	73.40	73.46	73.40	254,300
2007/05/08	73.34	73.36	73.44	198,800
2007/05/07	73.65	73.70	73.64	214,600
2007/05/04	73.38	73.43	73.43	275,500
2007/05/03	73.30	73.32	73.35	217,600
2007/05/02	73.01	73.04	73.02	375,252
2007/05/01	72.27	72.28	72.28	350,000
2007/04/30	71.97	72.02	72.02	439,200
2007/04/27	72.87	72.88	72.88	236,000
2007/04/26	73.07	73.09	73.10	209,800
2007/04/25	73.54	73.55	73.55	619,700
2007/04/24	73.37	73.39	73.15	1,690,500
2007/04/23	69.66	69.67	69.62	388,200
2007/04/20	69.62	69.65	69.65	193,823
2007/04/19	69.67	69.70	69.70	106,300
2007/04/18	69.78	69.83	69.84	218,700
2007/04/17	69.79	69.81	69.73	218,800
2007/04/16	69.69	69.70	69.70	450,175
2007/04/13	69.34	69.39	69.32	259,100
2007/04/12	68.97	69.02	68.97	165,500
2007/04/11	68.43	68.50	68.45	234,100
2007/04/10	68.38	68.43	68.42	190,000
2007/04/09	68.47	68.50	68.48	184,800
2007/04/05	68.54	68.58	68.58	166,500
2007/04/04	68.36	68.42	68.48	167,600
2007/04/03	69.08	69.10	69.10	205,800
2007/04/02	68.58	68.60	68.59	257,800
2007/03/30	68.51	68.54	68.54	254,800
2007/03/29	68.74	68.76	68.84	533,500
2007/03/28	69.47	69.48	69.48	349,800
2007/03/27	70.19	70.25	70.25	142,400
2007/03/26	70.27	70.29	70.27	275,600
2007/03/23	69.91	69.93	69.89	256,594
2007/03/22	69.15	69.20	69.19	123,500
2007/03/21	69.09	69.10	69.09	278,200
2007/03/20	68.13	68.14	68.11	167,600
2007/03/19	67.42	67.51	67.51	176,400
2007/03/16	66.95	67.00	66.95	307,000
2007/03/15	67.42	67.44	67.49	289,000
2007/03/14	67.22	67.25	67.30	422,900
2007/03/13	67.98	67.99	68.00	158,400
2007/03/12	67.44	71.06	69.18	189,300
2007/03/09	68.40	70.22	69.27	147,900
2007/03/08	67.67	71.43	69.30	185,300
2007/03/07	68.53	70.69	68.55	357,800
2007/03/06	68.09	69.91	69.00	462,500
2007/03/05	66.78	70.40	68.41	307,700
2007/03/02	68.00	71.57	69.34	224,900
2007/03/01	68.17	71.78	69.88	292,900
2007/02/28	69.44	76.00	69.48	262,300
2007/02/27	69.49	76.00	69.60	223,700
2007/02/26	68.58	76.00	70.31	235,392
2007/02/23	68.87	76.00	70.86	101,000
2007/02/22	71.35	76.00	71.53	249,600
2007/02/21	69.23	71.50	71.09	251,800
2007/02/20	68.72	71.00	70.84	232,400
2007/02/16	68.96	71.00	70.88	201,300
2007/02/15	68.69	71.00	70.69	259,300
2007/02/14	68.90	71.50	70.69	271,546
2007/02/13	68.93	71.50	70.68	292,900
2007/02/12	68.96	71.50	70.95	235,479
2007/02/09	68.44	72.05	70.55	190,300
2007/02/08	68.87	72.49	71.01	229,600
2007/02/07	69.14	72.75	71.15	306,000
2007/02/06	64.24	73.08	70.77	1,260,000
2007/02/05	70.08	72.00	68.50	377,000
2007/02/02	66.53	70.15	68.29	218,200
2007/02/01	66.11	69.75	67.90	344,700
2007/01/31	66.13	69.77	68.00	261,700
2007/01/30	66.57	70.20	68.39	261,100
2007/01/29	66.71	70.32	68.53	230,200
2007/01/26	66.32	69.96	68.35	322,100
2007/01/25	38.05	69.76	69.13	554,400
2007/01/24	67.12	71.02	69.01	178,900
2007/01/23	67.11	70.73	69.21	516,400
2007/01/22	66.40	70.59	68.36	900,400
2007/01/19	68.65	70.47	69.56	459,200
2007/01/18	70.07	71.89	70.98	246,500
2007/01/17	70.30	72.12	71.22	338,800
2007/01/16	69.81	71.63	70.74	212,300
2007/01/12	70.49	72.31	71.44	196,300
2007/01/11	70.48	72.30	71.38	259,400
2007/01/10	70.36	72.18	71.29	571,300
2007/01/09	69.94	71.76	70.90	441,800
2007/01/08	70.36	72.18	71.27	460,800
2007/01/05	70.10	71.92	71.02	826,700
2007/01/04	69.84	71.66	70.77	316,900
2007/01/03	69.54	71.36	70.55	315,600
2006/12/29	3.10	139.11	71.03	126,800
2006/12/28	3.16	141.18	71.17	77,500
2006/12/27	70.52	72.34	71.43	71,200
2006/12/26	69.19	72.80	71.09	80,400
2006/12/22	69.23	72.84	71.00	67,800
2006/12/21	70.24	72.06	71.18	248,000
2006/12/20	3.39	141.43	71.39	257,600
2006/12/19	70.35	72.17	71.20	303,400
2006/12/18	70.73	72.55	71.64	181,200
2006/12/15	70.70	72.52	71.61	265,100
2006/12/14	70.60	72.34	71.44	168,200
2006/12/13	70.52	72.34	71.42	118,000
2006/12/12	70.58	72.40	71.52	104,200
2006/12/11	70.50	72.32	71.51	191,000
2006/12/08	70.60	72.42	71.52	404,800
2006/12/07	70.32	72.14	71.24	414,200
2006/12/06	66.68	74.69	70.88	471,000
2006/12/05	69.39	71.21	70.35	667,600
2006/12/04	65.81	73.82	69.82	236,400
2006/12/01	3.69	139.30	69.70	199,100
2006/11/30	68.84	70.66	69.72	303,100
2006/11/29	3.52	138.81	69.44	216,400
2006/11/28	68.39	70.21	69.36	179,200
2006/11/27	68.58	70.40	69.49	283,500
2006/11/24	4.32	140.35	70.30	137,700
2006/11/22	4.18	142.19	70.20	250,600
2006/11/21	65.21	669.50	69.65	308,500
2006/11/20	69.14	70.96	70.12	480,100
2006/11/17		258.22	70.33	314,800
2006/11/16		72.91	71.09	260,500
2006/11/15	68.90	72.51	70.70	263,900
2006/11/14	68.82	72.43	70.63	195,300
2006/11/13	68.60	72.21	70.47	158,800
2006/11/10	68.61	72.22	70.51	382,900
2006/11/09	68.78	71.90	70.75	272,600
2006/11/08	69.15	72.79	71.02	283,600
2006/11/07	69.20	72.82	71.02	285,600
2006/11/06	69.18	72.80	71.00	360,300
2006/11/03	69.03	72.65	70.89	473,000
2006/11/02	67.02	72.08	70.31	552,100
2006/11/01	67.79	71.45	69.71	467,600
2006/10/31	68.03	71.65	69.92	767,900
2006/10/30	68.37	70.18	70.18	375,900
2006/10/27	67.95	71.57	69.80	652,600
2006/10/26	69.25	72.87	70.93	949,400
2006/10/25	68.29	71.90	70.06	604,600
2006/10/24	69.74	70.30	69.95	1,644,400
2006/10/23	68.76	73.97	68.00	664,300
2006/10/20	67.19	69.01	68.10	630,500
2006/10/19	67.98	68.52	68.28	396,400
2006/10/18	67.85	68.39	68.14	333,600
2006/10/17	68.01	68.54	68.30	402,500
2006/10/16	67.87	69.69	68.80	263,300
2006/10/13	68.75	69.15	68.90	396,900
2006/10/12	66.89	68.71	67.87	207,700
2006/10/11	66.79	68.61	67.80	476,600
2006/10/10	66.65	68.47	67.56	211,200
2006/10/09	66.52	68.34	67.48	309,300
2006/10/06	66.02	67.84	66.85	152,700
2006/10/05	64.50	67.50	67.23	226,000
2006/10/04	64.50	68.19	67.30	360,400
2006/10/03	66.26	68.08	67.21	523,500
2006/10/02	65.47	67.29	66.42	419,100
2006/09/29	64.50	69.38	67.57	122,400
2006/09/28	67.11	68.93	68.02	150,600
2006/09/27	66.44	68.26	67.35	167,200
2006/09/26	66.71	68.53	67.62	199,900
2006/09/25	66.28	68.10	67.15	285,700
2006/09/22	66.36	68.18	67.24	166,700
2006/09/21	66.68	68.50	67.52	307,000
2006/09/20	66.15	67.97	67.05	192,300
2006/09/19	66.12	67.91	67.01	167,700
2006/09/18	65.44	67.26	66.35	183,300
2006/09/15	65.99	67.81	66.87	280,700
2006/09/14	65.28	67.10	66.20	95,000
2006/09/13	65.77	67.59	66.72	194,300
2006/09/12	66.06	67.88	66.95	302,800
2006/09/11	65.59	67.41	66.45	579,700
2006/09/08	64.51	66.33	65.47	166,200
2006/09/07	63.68	65.50	64.61	161,400
2006/09/06	63.71	65.53	64.62	142,000
2006/09/05	63.54	65.32	64.44	103,500
2006/09/01	63.41	65.23	64.32	75,600
2006/08/31	63.38	65.20	64.30	201,600
2006/08/30	62.04	65.63	63.79	162,500
2006/08/29	62.92	64.74	63.82	252,500
2006/08/28	62.10	63.92	63.02	124,900
2006/08/25	61.15	62.97	62.07	236,200
2006/08/24	60.70	64.34	62.55	124,900
2006/08/23	61.61	63.43	62.52	250,100
2006/08/22	62.25	64.07	63.16	203,900
2006/08/21	63.04	64.86	64.00	150,700
2006/08/18	62.94	64.76	63.80	116,300
2006/08/17	63.13	64.95	64.04	165,700
2006/08/16	62.54	64.36	63.45	169,000
2006/08/15	61.16	64.72	63.00	161,400
2006/08/14	61.49	63.31	62.51	197,300
2006/08/11	60.24	63.86	62.17	185,200
2006/08/10	59.82	63.36	61.72	179,200
2006/08/09	59.61	63.06	61.49	317,400
2006/08/08	61.25	61.79	61.51	269,400
2006/08/07	61.89	61.97	61.97	292,400
2006/08/04	60.36	63.86	62.15	203,400
2006/08/03	62.15	62.72	62.46	160,600
2006/08/02	60.54	64.16	62.60	432,400
2006/08/01	61.89	62.41	62.13	632,900
2006/07/31	61.97	62.48	62.13	237,800
2006/07/28	62.20	62.72	62.50	585,300
2006/07/27	62.32	62.85	62.57	515,100
2006/07/26	63.36	63.85	63.60	842,600
2006/07/25	62.00	63.00	63.40	1,206,600
2006/07/24	65.36	65.15	65.64	415,400
2006/07/21	62.35	65.96	64.07	347,500
2006/07/20	62.48	66.10	64.23	168,300
2006/07/19	62.24	65.87	64.00	336,500
2006/07/18	61.51	65.14	63.39	162,200
2006/07/17	62.56	64.38	63.47	173,300
2006/07/14	63.10	64.91	64.01	238,900
2006/07/13	63.37	65.19	64.28	191,100
2006/07/12	63.77	65.59	64.68	196,200
2006/07/11	63.08	66.69	64.71	333,000
2006/07/10	64.74	66.56	65.65	193,600
2006/07/07	63.95	65.77	64.85	189,800
2006/07/06	63.39	65.21	64.30	170,900
2006/07/05	63.37	65.19	64.30	220,500
2006/07/03	64.40	66.22	65.25	174,200
2006/06/30	63.14	64.96	64.05	204,600
2006/06/29	63.19	65.01	64.10	117,600
2006/06/28	62.49	63.59	63.40	239,700
2006/06/27	63.20	65.02	64.10	251,700
2006/06/26	63.74	65.56	64.71	271,200
2006/06/23	62.33	64.15	63.23	277,400
2006/06/22	62.44	64.26	63.35	202,600
2006/06/21	62.77	64.59	63.68	437,000
2006/06/20	63.09	64.91	64.01	373,800
2006/06/19	62.74	64.56	63.65	323,200
2006/06/16	62.30	64.12	63.21	113,800
2006/06/15	61.51	65.22	63.31	104,800
2006/06/14	61.57	63.39	62.47	185,600
2006/06/13	62.42	64.24	63.17	393,400
2006/06/12	63.10	64.92	64.01	423,200
2006/06/09	63.15	64.97	64.10	659,600
2006/06/08	62.36	64.18	63.27	831,100
2006/06/07	61.08	62.90	62.00	203,100
2006/06/06	60.39	62.21	61.32	184,400
2006/06/05	59.17	62.78	60.78	197,100
2006/06/02	60.94	62.76	61.90	244,500
2006/06/01	61.35	62.30	62.34	232,600

Documents

Date Posted	Description
2016/02/26	2015 Financials
2015/10/06	2015 Q2 Interim Financial Report
2015/09/09	2014 Financials
2014/05/13	2013 Financials
2013/05/09	2012 Financials
2013/05/09	2011 Financials
2013/05/09	2010 Financials
2010/07/21	2009 Financials

Listing Type:	International Company
Listing Status:	Delisted
Listed:	25 Apr 2002
Delisted:	18 Mar 2016