Bermuda Stock Exchange

30 Victoria Street, Hamilton HM 12

Tel: (441) 700-7300

BSX Ticker: ONE.BH
ISIN: BMG675521022
CUSIP: G67552102
FIGI: BBG000K21W82

Website: www.onecomm.bm

Founded in 1998, One Communications Ltd. (formerly KeyTech Limited) is a diverse telecommunications holding company listed on the Bermuda Stock Exchange. Its subsidiary companies specialise in cellular voice, high-speed internet, subscription television and data solutions for both residential and corporate customers. The operating subsidiaries of One Communications Ltd. are Logic Communications Ltd. (trading as One Communications), Bermuda Digital Communications Ltd. (trading as One Communications), Cable Co. Ltd., and WestTel Limited in the Cayman Islands (trading as Logic).

One Communications Ltd. is a publicly traded investment holding company whose shares trade on the Bermuda Stock Exchange as ONE.BH

BSX Trading History (BMD)

Unadjusted For Stock Dividends and Stock Splits

Date	High	Low	Bid	Ask	Close	Volume
2021/02/10	3.96	3.95			3.95	16,423
2021/02/09	3.95	3.95	3.95		3.95	93,609
2021/02/08	3.95	3.95	3.95		3.95	134,211
2021/02/05	3.96	3.95	3.95	4.05	3.95	85,715
2021/02/04	3.95	3.95	3.95	4.05	3.95	115,241
2021/02/03	3.95	3.95	3.95	4.05	3.95	110,437
2021/02/01	3.95	3.95	3.95		3.95	25,691
2021/01/29	3.95	3.95	3.95		3.95	312,859
2021/01/22	4.00	3.95	3.95		3.95	185,417
2021/01/20	4.05	4.05	4.00		4.05	39
2021/01/19	4.05	4.05	4.00		4.05	13,100
2021/01/11	4.10	3.95	3.95		3.95	143,874
2021/01/08	4.10	4.10	4.10		4.10	500
2020/12/16	4.10	4.10	4.10		4.10	900
2020/12/11	4.11	4.10	4.10		4.10	38,334
2020/12/04	4.11	4.10	4.10		4.10	4,095
2020/12/01	4.05	4.05	4.05		4.05	27,922
2020/11/25	4.05	4.05	4.05		4.05	115
2020/11/24	4.05	4.05	4.05		4.05	1,000
2020/11/23	4.05	4.05	4.05		4.05	4,400
2020/11/20	4.05	4.05	4.05		4.05	7,923
2020/11/13	4.05	4.05	4.05		4.05	5,023
2020/11/04	4.00	4.00	4.00		4.00	8,807
2020/10/26	4.00	4.00	4.00		4.00	1,200
2020/10/22	4.00	4.00	3.90		4.00	28,236
2020/10/20	4.00	4.00	3.90		4.00	52,153
2020/10/19	4.00	4.00	3.90		4.00	23,700
2020/10/14	3.95	3.95	3.85		3.95	2,969
2020/10/07	4.00	4.00	3.90		4.00	47,910
2020/10/05	4.00	4.00	3.95		4.00	3,825
2020/10/02	3.90	3.90	3.90	4.00	3.90	630
2020/10/01	3.90	3.90	3.90	4.10	3.90	210,652
2020/09/25	4.00	3.90	3.51	4.10	3.90	555,800
2020/09/24	4.00	4.00	4.00	4.10	4.00	100,000
2020/09/22	4.00	4.00	4.00	4.10	4.00	24,200
2020/09/16	4.10	4.10	4.00	4.10	4.10	900
2020/09/11	4.00	3.90	3.90	4.10	3.90	150,000
2020/08/20	3.90	3.90	3.80		3.90	2,400
2020/08/19	3.90	3.90	3.80		3.90	56,000
2020/08/07	3.90	3.90	3.90		3.90	50
2020/08/05	3.90	3.90	3.90		3.90	1,000
2020/07/29	3.90	3.90	3.77		3.90	15
2020/07/23	3.90	3.90	3.77		3.90	50
2020/07/08	3.90	3.90	3.77		3.90	37,100
2020/06/29	3.80	3.80	3.75		3.80	25,000
2020/06/22	3.80	3.80	3.80	3.90	3.80	500
2020/06/17	3.80	3.80	3.80		3.80	50,000
2020/06/11	3.85	3.80	3.80		3.80	1,238
2020/06/08	3.90	3.90	3.85	3.90	3.90	10,900
2020/06/03	3.90	3.90	3.85	3.90	3.90	200
2020/06/02	3.85	3.85	3.85	3.90	3.85	15,000
2020/05/28	3.90	3.85	3.70	3.90	3.90	25,000
2020/05/07	4.00	4.00	3.85	4.00	4.00	1,500
2020/05/06	4.00	4.00	3.85	4.00	4.00	300
2020/05/01	3.90	3.90	3.85		3.90	76,500
2020/04/28	4.00	4.00	3.80	4.00	4.00	15,000
2020/04/23	4.00	4.00	3.85	4.00	4.00	15,000
2020/04/22	4.00	4.00	3.90		4.00	161,801
2020/04/07	4.00	4.00	3.90	4.00	4.00	100,000
2020/04/06	4.00	4.00	3.90	4.20	4.00	69,100
2020/03/26	4.00	4.00	3.80	4.20	4.00	90
2020/03/25	4.00	4.00	3.80	4.20	4.00	100,000
2020/03/24	3.80	3.80	3.80		3.80	7,500
2020/03/23	4.00	4.00	3.80	4.00	4.00	88,000
2020/03/20	4.00	3.79	4.00		4.00	12,000
2020/03/17	3.75	3.75	3.75	3.79	3.75	3,000
2020/03/13	3.75	3.75	3.50	3.75	3.75	12,000
2020/03/10	3.75	3.75	3.75	3.79	3.75	3,029
2020/03/06	3.75	3.75	3.75	3.79	3.75	15,000
2020/03/04	3.75	3.75	3.75	3.79	3.75	23,464
2020/03/02	3.75	3.75	3.75	3.79	3.75	8,600
2020/02/25	3.75	3.75	3.70	3.79	3.75	57
2020/02/20	3.75	3.75	3.70	3.79	3.75	2,500
2020/02/18	3.75	3.75	3.75	3.80	3.75	1,736
2020/02/13	3.75	3.75	3.75	3.80	3.75	30,000
2020/02/11	3.75	3.75	3.75	3.80	3.75	147
2020/02/05	3.79	3.79	3.79	3.80	3.79	59,900
2020/02/04	3.79	3.60	3.79	3.80	3.79	10,600
2020/01/31	3.50	3.50	3.40	3.50	3.50	92,065
2020/01/14	3.05	3.05	3.05	3.63	3.05	1,444
2020/01/08	3.00	3.00	3.00	3.65	3.00	3,517
2019/12/18	2.72	2.72	2.72	3.65	2.72	1,000
2019/12/06	3.80	3.80	2.80	3.80	3.80	211
2019/11/14	3.80	3.80	2.80	3.80	3.80	2,400
2019/11/13	3.80	3.80	3.80	3.84	3.80	5,000
2019/11/08	3.00	3.00	2.80	3.84	3.00	2,900
2019/11/07	3.00	3.00	2.90	3.00	3.00	14,000
2019/10/30	3.60	3.60	3.51	3.60	3.60	200
2019/10/14	3.51	3.51	3.51	3.85	3.51	6,655
2019/09/30	3.85	3.85	3.75	3.85	3.85	384
2019/09/23	3.85	3.85	3.75	3.85	3.85	8,000
2019/09/13	3.80	3.75	3.75	3.89	3.80	30,900
2019/09/09	3.75	3.75	3.75	3.89	3.75	36,700
2019/09/05	3.75	3.75	3.51	3.75	3.75	10,000
2019/08/30	3.75	3.75	3.51	3.75	3.75	10,000
2019/08/27	3.75	3.75	3.75	3.80	3.75	1,000
2019/08/20	3.75	3.75	3.51	3.89	3.75	10,000
2019/08/15	3.75	3.75	3.75	3.89	3.75	2,000
2019/08/12	3.75	3.75	3.75	3.89	3.75	1,000
2019/08/08	3.80	3.80	3.75	3.89	3.80	12,000
2019/08/07	3.75	3.75	3.75	3.80	3.75	7,200
2019/07/31	3.75	3.75	3.75	3.89	3.75	800
2019/07/30	3.75	3.75	3.50	3.75	3.75	200
2019/07/26	4.00	4.00	3.50	4.00	4.00	100
2019/07/18	3.75	3.75	3.75	4.00	3.75	10,000
2019/07/16	3.65	3.64	3.75	4.00	3.65	11,700
2019/07/15	3.50	3.49	3.50	3.64	3.50	4,599
2019/07/11	3.50	3.25	3.45	3.49	3.50	3,000
2019/07/10	3.50	3.30	3.15	3.25	3.30	5,000
2019/07/05	3.55	3.55	3.55	3.64	3.55	650
2019/07/01	3.64	3.64	3.50	3.64	3.64	300
2019/06/26	3.50	3.50	3.50	3.64	3.50	6,000
2019/06/25	3.50	3.50	3.50	3.58	3.50	60
2019/06/20	3.50	3.50	3.50	3.58	3.50	200
2019/06/18	3.50	3.50	3.50	3.58	3.50	1,966
2019/06/05	3.58	3.54	3.50	3.70	3.58	25,000
2019/05/28	3.55	3.55	3.50	3.55	3.55	100
2019/05/21	3.55	3.55	3.50	3.55	3.55	1,500
2019/05/15	3.50	3.50	3.50	3.58	3.50	887
2019/04/23	3.58	3.58	3.50	3.58	3.58	4,000
2019/04/12	3.47	3.47	3.40	3.58	3.47	3,159
2019/04/09	3.47	3.47	3.40	3.58	3.47	5,043
2019/04/04	3.47	3.47	3.47	3.58	3.47	10,000
2019/03/27	3.46	3.46	3.30	3.47	3.46	2,900
2019/03/26	3.46	3.46	3.30	3.46	3.46	2,000
2019/03/25	3.46	3.46	3.30	3.46	3.46	110
2019/03/11	3.00	3.00	3.00	3.46	3.00	2,304
2019/03/07	3.00	3.00	2.95	3.00	3.00	1,500
2019/03/04	3.00	2.90	2.90	3.00	3.00	5,500
2019/02/27	2.90	2.90	2.07	2.90	2.90	1,300
2019/02/26	2.95	2.90	2.06	2.90	2.90	2,200
2019/02/25	3.00	3.00	2.95	3.00	3.00	3,500
2019/02/22	3.00	3.00	2.95	3.00	3.00	5,000
2019/02/20	3.00	3.00	2.95	3.00	3.00	3,700
2019/02/14	3.00	3.00	2.95	3.00	3.00	3,000
2019/02/13	3.00	3.00	2.95	3.00	3.00	500
2019/02/08	3.00	3.00	2.95	3.00	3.00	1,295
2019/02/06	3.00	3.00	2.95	3.00	3.00	2,000
2019/02/05	3.00	3.00	2.95	3.05	3.00	23,900
2019/02/01	3.00	3.00	2.95	3.00	3.00	3,500
2019/01/30	3.00	3.00	2.95	3.00	3.00	4,096
2019/01/28	3.00	3.00	2.95	3.00	3.00	3,000
2019/01/25	3.00	3.00	2.95	3.00	3.00	1,400
2019/01/24	3.00	3.00	2.95	3.00	3.00	5,400
2019/01/22	3.00	3.00	2.95	3.00	3.00	4,000
2019/01/18	3.00	3.00	2.95	3.00	3.00	3,300
2019/01/17	3.00	3.00	2.95	3.00	3.00	3,000
2019/01/15	3.00	3.00	2.95	3.00	3.00	3,089
2019/01/10	3.00	3.00	2.90	3.00	3.00	930
2019/01/08	3.00	3.00	3.00	3.39	3.00	8,120
2018/12/18	3.00	3.00	3.00	3.39	3.00	3,999
2018/12/03	3.00	3.00	3.00	3.47	3.00	451,805
2018/11/30	3.20	3.10	3.00	3.47	3.10	6,000
2018/11/13	3.20	3.20	3.20	3.48	3.20	4,000
2018/10/25	3.00	3.00	3.00	3.50	3.00	2,148
2018/10/24	3.00	3.00	3.00	3.50	3.00	3,000
2018/10/16	3.00	3.00	3.00	3.50	3.00	5,000
2018/10/12	3.05	3.00	3.00	3.50	3.00	5,758
2018/10/10	3.20	3.00	2.05	3.50	3.00	61
2018/10/04	3.20	3.00	2.05	3.50	3.00	12,000
2018/10/02	3.25	3.15	3.20	3.50	3.15	9,920
2018/09/26	3.15	3.15	3.25	3.50	3.15	13,367
2018/09/17	3.15	2.99	3.05		3.15	21,300
2018/09/14	2.95	2.95	2.95	2.99	2.95	158,107
2018/09/11	2.94	2.94	2.90	2.95	2.94	5,700
2018/09/07	2.94	2.94	2.90	2.94	2.94	1,421
2018/09/06	2.90	2.90	2.90	2.94	2.90	7,000
2018/09/05	2.85	2.85	2.85	2.94	2.85	1,300
2018/08/30	2.90	2.90	2.85	2.95	2.90	1,944
2018/08/27	2.85	2.85	2.90	2.95	2.85	700
2018/08/16	2.90	2.90	2.85	2.95	2.90	3,800
2018/08/13	2.95	2.95	2.90	2.95	2.95	800
2018/07/27	2.90	2.90	2.90	2.95	2.90	1,300
2018/07/10	2.90	2.90	2.90	2.95	2.90	4,469
2018/07/09	2.95	2.95	2.90	2.95	2.95	28
2018/06/29	2.95	2.95	2.90	2.95	2.95	106
2018/05/24	2.95	2.95	2.90	2.95	2.95	11,000
2018/05/09	2.88	2.85	2.88	2.99	2.88	11,600
2018/05/07	2.88	2.87	2.80	2.88	2.88	10,479
2018/05/04	2.80	2.80	2.80	2.87	2.80	9,435
2018/05/03	2.80	2.80	2.16	2.80	2.80	600
2018/04/19	2.16	2.16	2.16	2.87	2.16	8,800
2018/04/13	2.89	2.89	2.16	2.89	2.89	2,000
2018/04/02	2.10	2.10	2.10	2.89	2.10	500
2018/02/22	2.99	2.99	2.00	2.99	2.99	10,000
2018/01/11	3.00	3.00	2.99	3.00	3.00	8,800
2018/01/08	3.00	3.00	2.99	3.00	3.00	21,000
2018/01/03	3.00	3.00	2.99	3.00	3.00	600
2017/12/29	3.00	3.00	3.00	3.14	3.00	9,400
2017/12/28	3.00	3.00	2.99	3.00	3.00	10,000
2017/12/27	3.00	3.00	2.99	3.00	3.00	10,000
2017/12/22	3.00	3.00	2.99	3.00	3.00	10,193
2017/12/20	3.00	3.00	2.99	3.00	3.00	30,016
2017/12/19	3.00	2.99	2.99	3.00	3.00	3,500
2017/12/15	2.75	2.75	2.99	3.00	2.75	133,233
2017/12/13	2.99	2.99	2.99	3.00	2.99	13,200
2017/12/08	2.99	2.99	2.99	3.00	2.99	1,000
2017/12/04	2.99	2.99	2.99	3.00	2.99	3,900
2017/11/29	2.99	2.99	2.99	3.00	2.99	4,000
2017/11/24	2.99	2.99	2.99	3.00	2.99	10,000
2017/11/21	2.99	2.99	2.61	3.00	2.99	5,000
2017/11/10	2.99	2.99	2.99	3.00	2.99	17,459
2017/11/08	2.99	2.99	2.61	2.99	2.99	10,000
2017/11/06	2.99	2.99	2.61	3.00	2.99	10,000
2017/11/02	2.99	2.99	2.61	3.00	2.99	1,300
2017/11/01	2.99	2.99	2.99	3.00	2.99	8,667
2017/10/31	2.99	2.99	2.61	2.99	2.99	7,000
2017/10/26	2.99	2.99	2.99	3.00	2.99	3,000
2017/10/23	2.99	2.99	2.90	2.99	2.99	2,000
2017/10/19	2.90	2.90	2.90	2.99	2.90	2,000
2017/10/17	2.90	2.90	2.61	2.95	2.90	3,600
2017/10/13	2.90	2.90	2.90	2.99	2.90	6,400
2017/10/12	2.90	2.90	2.61	2.90	2.90	500
2017/10/06	3.00	2.99	2.61	3.00	3.00	8,200
2017/09/22	2.99	2.99	2.61	3.89	2.99	5,000
2017/09/18	2.60	2.60	2.60	2.99	2.60	2,200
2017/09/07	2.60	2.60	2.60	2.99	2.60	1,100
2017/09/01	2.60	2.60	2.60	2.99	2.60	5,150
2017/08/31	2.60	2.60	2.60	2.99	2.60	7,122
2017/08/24	2.75	2.75	2.15	3.89	2.75	6,031
2017/08/22	2.79	2.75	2.79	3.89	2.79	13,000
2017/08/16	2.20	2.11	2.10	2.75	2.11	14,500
2017/08/15	2.20	2.20	2.20	2.75	2.20	89
2017/08/08	2.20	2.20	2.20	2.75	2.20	2,500
2017/08/01	2.20	2.20	2.15	2.79	2.20	2,500
2017/07/19	2.15	2.15	2.15	2.20	2.15	2,200
2017/06/29	2.15	2.15	2.11	2.89	2.15	20,438
2017/06/07	2.11	2.11	2.10	2.89	2.11	42,200
2017/06/06	2.10	2.05	2.05	2.25	2.10	34,704
2017/06/05	2.10	2.10	2.10	2.70	2.10	1,430
2017/06/02	2.05	2.05	2.05	2.70	2.05	50
2017/05/25	2.05	2.05	2.05	2.70	2.05	20,700
2017/05/19	2.50	2.50	2.00	2.70	2.50	10,000
2017/05/16	2.80	2.50	1.95	2.90	2.50	20,500
2017/05/12	2.80	2.80	2.80	2.90	2.80	2,000
2017/05/10	2.90	2.90	2.80	2.90	2.90	40,071
2017/05/09	2.94	2.94	2.80	3.00	2.94	10,000
2017/05/04	2.94	2.94	2.90	2.94	2.94	2,000
2017/04/27	2.90	2.90	2.90	2.94	2.90	5,500
2017/04/21	2.75	2.75	2.75	2.90	2.75	102
2017/04/13	2.75	2.75	2.75	2.94	2.75	5,000
2017/04/11	2.75	2.75	2.75	2.94	2.75	5,700
2017/04/03	2.60	2.60	2.60	2.75	2.60	9,000
2017/03/31	2.60	2.60	1.94	2.60	2.60	5,000
2017/03/24	2.60	2.60	2.60	2.75	2.60	91
2017/03/21	2.60	2.60	2.60	2.75	2.60	6,185
2017/03/20	2.60	2.60	1.94	2.60	2.60	10,000
2017/03/17	2.50	2.50	1.94	2.60	2.50	10,000
2017/03/15	2.60	2.60	2.50	2.60	2.60	15,000
2017/03/09	2.60	2.50	2.50	2.75	2.50	21,700
2017/03/01	2.50	2.50	1.94	2.75	2.50	8,400
2017/02/22	2.50	2.50	1.92	2.50	2.50	2,000
2017/02/07	2.50	2.50	1.91	2.50	2.50	1,000
2017/01/26	2.51	2.50	1.91	2.50	2.50	7,000
2017/01/20	2.51	2.51	2.51	2.94	2.51	1,833
2017/01/17	2.80	2.80	2.51	2.94	2.80	1,800
2017/01/13	2.94	2.94	2.51	2.94	2.94	2,000
2016/12/16	2.95	2.94	2.00	2.95	2.95	8,000
2016/12/14	2.95	2.00	2.00	2.95	2.00	5,300
2016/12/13	2.95	2.94	2.00	2.95	2.95	10,000
2016/12/08	2.25	2.25	2.00	2.94	2.25	1,500
2016/12/02	2.95	2.95	2.56	2.95	2.95	5,000
2016/11/30	2.95	2.94	2.50	2.95	2.95	38,500
2016/11/29	2.95	2.95	2.55	2.95	2.95	1,000
2016/11/22	2.85	2.50	2.55	2.95	2.50	20,226
2016/11/16	2.85	2.80	2.85	2.95	2.85	28,100
2016/11/07	2.50	2.50	2.50	2.95	2.50	2,000
2016/10/26	2.50	2.50	2.50	2.95	2.50	3,400
2016/10/20	2.65	2.50	1.60	2.95	2.50	18,300
2016/10/11	2.65	2.65	2.50	2.85	2.65	11,200
2016/10/04	2.65	2.65	2.65	3.00	2.65	1,100
2016/09/19	3.00	3.00	2.65	3.00	3.00	8,000
2016/09/13	3.00	3.00	2.65	3.00	3.00	200
2016/08/31	3.00	2.90	2.65	3.00	3.00	10,000
2016/08/24	2.90	2.90	2.65	2.90	2.90	1,700
2016/08/02	2.90	2.65	2.65	3.00	2.65	1,900
2016/07/27	2.90	2.90	2.90	3.00	2.90	19
2016/07/20	2.90	2.90	2.90	3.00	2.90	2,931
2016/07/11	3.00	3.00	2.70	3.00	3.00	5,000
2016/07/08	3.00	3.00	2.70	3.00	3.00	2,097
2016/07/01	2.80	2.65	2.65	3.00	2.65	1,400
2016/06/24	2.65	2.60	2.65	3.00	2.60	29,000
2016/06/17	2.65	2.65	2.65	3.00	2.65	11,000
2016/06/08	2.55	2.55	2.50	3.00	2.55	1,922
2016/05/31	3.00	3.00	2.50	3.00	3.00	500
2016/05/27	2.00	1.95	1.75	3.00	1.95	44,000
2016/05/26	2.50	2.00	2.00	2.50	2.00	11,000
2016/05/23	2.15	2.00	2.00	2.50	2.00	11,200
2016/05/19	2.00	2.00	1.50	3.00	2.00	3,663
2016/05/11	3.25	3.25	2.51	3.49	3.25	3,000
2016/04/12	3.61	3.50	2.56	3.85	3.50	4,800
2016/04/08	3.61	3.61	3.61	3.85	3.61	1,900
2016/04/06	3.65	3.65	3.61	3.85	3.65	1,300
2016/03/28	3.75	3.75	3.61	3.90	3.75	1,700
2016/03/14	3.90	3.90	3.61	3.99	3.90	25,767
2016/03/03	3.54	3.54	3.55	3.99	3.54	3,800
2016/02/29	4.00	3.99	3.54	4.00	4.00	3,000
2016/02/12	3.51	3.51	3.51	3.99	3.51	1,100
2016/02/10	3.99	3.99	3.50	3.99	3.99	1,100
2016/01/28	3.50	3.50	3.50	3.99	3.50	100
2016/01/27	3.55	3.55	3.50	3.99	3.55	25,000
2016/01/21	3.01	3.00	2.76	4.00	3.00	50
2015/12/03	3.01	3.00	2.76	4.00	3.00	15,000
2015/11/25	2.76	2.76	2.76	4.00	2.76	800
2015/11/13	3.99	3.99	3.90	4.00	3.99	9,000
2015/11/12	3.99	3.99	3.90	3.99	3.99	1,000
2015/11/09	4.00	4.00	3.90	4.00	4.00	5,000
2015/11/05	4.00	3.75	2.76	4.00	4.00	10,000
2015/10/27	3.55	3.55	2.76	3.75	3.55	1,600
2015/10/13	3.00	3.00	3.00	3.75	3.00	10,000
2015/10/07	3.00	2.90	3.00	3.50	2.90	21,500
2015/10/06	3.00	2.88	2.90	3.08	3.00	41,362
2015/09/22	2.55	2.55	2.56	2.95	2.55	2,000
2015/09/17	2.95	2.95	2.55	2.95	2.95	200
2015/09/11	3.05	3.05	2.50	3.05	3.05	5,000
2015/09/10	2.50	2.50	2.50	3.05	2.50	500
2015/08/26	2.90	2.50	2.50	3.00	2.50	9,200
2015/08/03	2.90	2.90	2.90	3.00	2.90	2,100
2015/07/22	2.85	2.85	2.85	3.00	2.85	4,200
2015/07/15	2.85	2.85	2.50	2.85	2.85	10,000
2015/07/03	2.76	2.50	2.50	2.85	2.50	20,000
2015/07/02	3.00	2.85	2.76	2.85	2.85	9,100
2015/06/26	2.76	2.76	2.76	3.00	2.76	500
2015/06/18	2.80	2.80	2.75	3.00	2.80	26,700
2015/06/03	2.80	2.80	2.75	3.00	2.80	2,000
2015/05/26	2.75	2.60	2.75	3.09	2.75	18,200
2015/05/18	2.80	2.75		3.09	2.75	27,200
2015/05/14	2.75	2.75	2.75	3.10	2.75	2,800
2015/05/13	2.90	2.90	2.75	3.10	2.90	8,500
2015/05/12	2.86	2.85	2.85	3.10	2.85	14,500
2015/04/29	2.86	2.86	2.86	3.10	2.86	100
2015/04/24	2.86	2.86	2.86	3.10	2.86	300
2015/04/23	3.00	3.00	2.86	3.00	3.00	17,000
2015/04/17	3.00	3.00	2.86	3.00	3.00	3,400
2015/04/15	3.00	3.00	2.86	3.00	3.00	2,000
2015/04/07	3.00	3.00	2.85	3.00	3.00	1,000
2015/03/31	3.15	3.00	2.85	3.50	3.00	17
2015/03/27	3.15	3.00	2.85	3.50	3.00	17,000
2015/03/26	3.20	3.20	3.15	3.65	3.20	600
2015/03/25	3.30	3.20	3.20	3.65	3.20	6,100
2015/02/03	4.00	3.90	3.75	4.05	4.00	24,000
2015/01/27	3.75	3.75	3.50	3.90	3.75	4,200
2015/01/20	3.75	3.75	3.75	4.00	3.75	1,700
2015/01/14	3.75	3.75	3.75	4.00	3.75	3,477
2015/01/08	3.70	3.70	3.70	4.05	3.70	35,600
2015/01/07	3.55	3.55	3.50	3.55	3.55	18,000
2015/01/06	3.55	3.55	3.50	3.55	3.55	10,000
2014/12/22	3.00	3.00	3.00	4.00	3.00	700
2014/12/19	3.50	3.00	3.00	4.00	3.00	9,600
2014/12/17	3.20	3.20	3.20	4.00	3.20	3,000
2014/12/16	3.20	3.20	3.20	4.00	3.20	400
2014/12/15	3.60	3.60	3.20	3.65	3.60	4,700
2014/12/12	3.60	3.60	3.60	3.65	3.60	2,500
2014/12/08	3.65	3.65	3.60	3.65	3.65	1,000
2014/12/05	3.70	3.70	3.65	3.75	3.70	2,200
2014/11/27	3.75	3.75	3.00	3.70	3.75	6,400
2014/11/20	3.75	3.75	3.75	4.15	3.75	1,000
2014/11/19	4.00	3.75	3.75	4.49	4.00	10,000
2014/11/05	3.75	3.75	3.75	4.00	3.75	4,000
2014/10/30	3.75	3.75	3.75	4.00	3.75	2,000
2014/10/10	4.00	4.00	3.75	4.00	4.00	3,338
2014/10/09	3.75	3.75	3.75	4.00	3.75	1,400
2014/10/08	3.75	3.75	3.00	4.00	3.75	7,800
2014/10/06	4.10	3.90	3.75	4.49	4.10	17,200
2014/10/03	3.50	3.50	3.30	3.90	3.50	200
2014/10/02	4.10	4.10	3.50	4.00	4.10	13,800
2014/10/01	4.10	4.10	4.10	4.49	4.10	1,200
2014/09/25	4.15	4.00	4.00	4.49	4.00	86
2014/09/19	4.15	4.00	4.00	4.49	4.00	5,300
2014/09/17	4.16	4.15	4.15	4.50	4.15	6,000
2014/09/15	4.15	4.15	4.15	4.50	4.15	2,500
2014/09/08	4.50	4.15	4.15	4.50	4.50	4,500
2014/08/28	4.25	4.25	4.15	4.50	4.25	3,400
2014/08/15	4.40	4.40	4.15	4.50	4.40	6,000
2014/08/14	4.15	4.15	4.15	4.40	4.15	4,300
2014/08/12	4.30	4.30	4.15	4.50	4.30	1,500
2014/08/06	4.50	4.50	4.25	4.50	4.50	500
2014/08/05	4.50	4.30	4.25	4.50	4.30	7,000
2014/07/29	4.25	3.85	4.25	4.99	4.25	8,945
2014/07/25	3.50	3.50	3.50	3.85	3.50	1,700
2014/07/22	3.75	3.50	3.50	3.75	3.75	8,000
2014/07/21	3.65	3.50		3.75	3.50	23,600
2014/07/17	3.50	3.50		3.65	3.50	5,000
2014/07/16	3.90	3.60	3.60	3.75	3.75	18,000
2014/07/15	3.76	3.75	3.75	3.90	3.75	2,500
2014/07/11	4.45	4.45	3.75	4.45	4.45	26,958
2014/07/10	3.76	3.75	3.75	4.45	3.75	7,000
2014/07/04	3.99	3.99	3.75	4.75	3.99	1,000
2014/07/03	3.96	3.96	3.99	4.75	3.96	6,000
2014/07/01	4.90	4.90	4.05	4.90	4.90	500
2014/06/30	4.75	4.75	4.05	4.95	4.75	500
2014/06/27	4.75	4.75	4.75	4.95	4.75	500
2014/06/20	4.75	4.75	4.05	4.75	4.75	2,099
2014/06/19	4.75	4.25	4.25	4.75	4.25	6,400
2014/06/09	5.00	4.95	4.25	5.00	5.00	7,000
2014/06/06	4.95	4.95	4.00	4.95	4.95	1,700
2014/06/05	4.95	4.95	4.95	5.00	4.95	8,300
2014/06/03	5.00	4.50	4.00	5.00	5.00	9,000
2014/05/29	4.50	4.50	4.50	4.95	4.50	6,000
2014/05/27	4.50	4.50		4.70	4.50	129,000
2014/05/23	4.75	4.75		4.70	4.75	1,000
2014/05/22	4.75	4.75	4.75	4.95	4.75	4,000
2014/05/15	4.95	4.95	4.75	4.95	4.95	200
2014/05/14	4.76	4.76	4.75	4.95	4.76	2,400
2014/05/13	4.85	4.76	4.76	4.95	4.76	1,200
2014/05/12	4.95	4.95	4.76	4.95	4.95	500
2014/05/08	4.95	4.95	4.95	5.00	4.95	1,900
2014/05/05	4.95	4.95	4.95	5.00	4.95	2,600
2014/04/29	5.00	5.00	4.75	5.00	5.00	10
2014/04/28	5.00	5.00	4.75	5.00	5.00	1,000
2014/04/23	5.01	5.01		5.00	5.01	4,500
2014/04/22	5.01	5.01	5.01	5.39	5.01	500
2014/04/21	5.11	5.11	5.01	5.39	5.11	3,196
2014/04/11	5.40	5.40	5.01	5.40	5.40	200
2014/04/10	5.11	5.11	5.01	5.40	5.11	12,243
2014/03/21	5.12	5.11	5.11	5.40	5.11	10
2014/03/20	5.12	5.11	5.11	5.40	5.11	1,500
2014/03/17	5.30	5.30	5.30	5.40	5.30	500
2014/03/13	5.40	5.40	5.30	5.40	5.40	100
2014/03/12	5.40	5.40	5.30	5.40	5.40	9,200
2014/03/03	5.40	5.40	5.40	5.60	5.40	100
2014/02/26	5.40	5.40	5.40	5.96	5.40	51
2014/02/19	5.40	5.40	5.40	5.96	5.40	2,600
2014/02/12	5.41	5.40	5.40	5.97	5.40	1,500
2014/02/11	5.41	5.41	5.41	5.97	5.41	1,000
2014/02/07	5.45	5.41	5.41	5.45	5.41	500
2014/02/06	5.45	5.45	5.45	6.00	5.45	197
2014/02/05	5.45	5.45	5.45	6.00	5.45	1,512
2014/02/04	5.45	5.45	5.45	6.00	5.45	700
2014/02/03	5.50	5.45	5.45	6.00	5.45	200
2014/01/22	5.60	5.50	5.50	6.00	5.50	1,073
2014/01/14	5.40	5.40	5.40	6.09	5.40	500
2014/01/13	6.09	6.09	5.36	6.09	6.09	11,485
2014/01/10	5.36	5.35	5.35	6.09	5.35	4,300
2014/01/08	6.09	5.80	5.36	6.09	6.09	1,700
2013/12/30	5.80	5.80	5.36	5.80	5.80	2,000
2013/12/05	5.95	5.32	5.35	6.00	5.95	2,200
2013/12/02	6.00	6.00	5.31	5.95	6.00	500
2013/11/29	6.00	6.00	5.86	6.00	6.00	351
2013/11/26	5.31	5.31	5.31	6.00	5.31	400
2013/11/13	5.30	5.30	5.30	6.00	5.30	259
2013/11/05	5.25	5.25	5.30	6.09	5.25	121
2013/10/29	5.20	5.20	5.20	6.09	5.20	1,900
2013/10/25	5.20	5.20	5.20	5.65	5.20	300
2013/10/17	5.65	5.65	5.12	5.65	5.65	11,990
2013/10/16	5.65	5.65	5.11	5.65	5.65	1,700
2013/10/11	5.75	5.75	5.11	6.09	5.75	10
2013/10/09	5.75	5.75	5.11	6.09	5.75	2,000
2013/10/08	5.55	5.55	5.75	6.09	5.55	2,000
2013/10/07	5.55	5.55	5.55	6.09	5.55	500
2013/10/04	5.55	5.55	5.11	6.09	5.55	1,400
2013/10/03	5.12	5.12	5.11	5.55	5.12	2,000
2013/10/01	5.95	5.80	5.10	5.80	5.80	2,500
2013/09/27	6.20	6.20	5.95	6.20	6.20	22
2013/09/24	6.20	6.20	5.95	6.20	6.20	350
2013/09/23	6.11	6.11	5.95	6.20	6.11	200
2013/09/19	6.15	6.15	6.11	6.20	6.15	5,000
2013/09/17	6.12	6.12	6.11	6.20	6.12	21,700
2013/09/16	6.15	6.12	6.11	6.12	6.12	959,700
2013/09/13	6.30	6.30	6.12	6.49	6.30	1,700
2013/09/06	6.20	6.20	6.12	6.49	6.20	2,400
2013/09/05	6.30	6.30	6.20	6.49	6.30	3,383
2013/08/29	6.49	6.49	6.15	6.49	6.49	100
2013/08/19	6.12	6.12	6.12	6.49	6.12	800
2013/08/12	6.10	6.10	6.10	6.49	6.10	2,000
2013/08/07	6.10	6.10	6.10	6.49	6.10	300
2013/08/06	6.49	6.49	6.01	6.49	6.49	100
2013/07/26	6.01	6.01	6.01	6.49	6.01	3,900
2013/07/22	5.95	5.95	6.00	6.49	5.95	14,056
2013/07/18	6.00	5.90	5.90	6.49	5.90	1,600
2013/07/09	5.80	5.80	5.75	6.49	5.80	1,000
2013/07/05	6.00	6.00	5.75	6.49	6.00	230
2013/07/03	6.00	6.00	5.75	6.49	6.00	5,000
2013/07/02	6.00	6.00	5.75	6.00	6.00	4,700
2013/07/01	5.75	5.70	6.00	6.49	5.70	253
2013/06/28	5.75	5.70	6.00	6.49	5.70	66
2013/06/25	5.75	5.70	6.00	6.49	5.70	5,900
2013/06/21	5.85	5.75	5.75	6.49	5.75	2,000
2013/05/29	6.00	6.00	5.75	6.14	6.00	1,600
2013/05/21	5.80	5.80	5.75	6.14	5.80	2,000
2013/05/10	5.81	5.80	5.80	6.14	5.80	1,100
2013/05/08	5.80	5.80	5.81	6.00	5.80	13,500
2013/05/07	6.00	6.00	5.80	6.14	6.00	13,600
2013/05/06	6.00	6.00	5.80	6.14	6.00	5,000
2013/05/02	5.80	5.80	5.70	6.00	5.80	26,023
2013/04/30	5.80	5.80	5.70	6.00	5.80	25,000
2013/04/29	6.00	5.80	5.70	5.80	5.80	9,200
2013/04/23	5.80	5.80	5.70	5.80	5.80	1,342
2013/04/22	5.70	5.65	5.70	5.80	5.70	4,000
2013/04/02	5.60	5.60			5.60	700
2013/04/01	5.25	5.25			5.25	600
2013/03/14	5.80	5.80			5.80	15,171
2013/03/06	5.80	5.80			5.80	4,000
2013/03/04	5.80	5.80			5.80	100
2013/02/28	5.80	5.80			5.80	242
2013/02/27	5.81	5.80			5.80	5,000
2013/02/22	5.81	5.81			5.81	1,000
2013/02/21	5.81	5.81			5.81	1,000
2013/02/07	5.81	5.81			5.81	400
2013/02/04	6.00	6.00			6.00	2,900
2013/01/31	6.00	6.00			6.00	500
2013/01/28	6.00	6.00			6.00	500
2013/01/22	6.00	6.00			6.00	2,000
2013/01/15	6.15	6.15			6.15	5,400
2013/01/14	5.81	5.81			5.81	500
2013/01/09	6.15	6.15			6.15	5,100
2012/12/28	6.15	6.15			6.15	2,050
2012/12/21	5.81	5.81			5.81	1,900
2012/12/18	6.00	6.00			6.00	5,000
2012/12/11	5.76	5.76			5.76	1,300
2012/12/04	5.75	5.75			5.75	5,000
2012/12/03	6.25	6.25			6.25	100
2012/11/30	6.00	6.00			6.00	3,000
2012/11/29	5.75	5.75			5.75	2,800
2012/11/28	5.75	5.75			5.75	1,500
2012/11/22	5.75	5.75			5.75	100
2012/11/13	6.25	6.25			6.25	7,834
2012/11/01	6.00	6.00			6.00	1,500
2012/10/29	6.00	6.00			6.00	100
2012/10/26	5.75	5.75			5.75	1,000
2012/10/22	6.00	5.99			6.00	11,000
2012/10/17	6.00	6.00			6.00	10,000
2012/10/05	6.00	6.00			6.00	15,600
2012/10/02	5.75	5.75			5.75	1,000
2012/09/24	6.00	6.00			6.00	100
2012/09/20	6.00	6.00			6.00	1,000
2012/09/18	6.00	6.00			6.00	300
2012/09/14	5.56	5.56			5.56	1,863
2012/08/28	6.00	5.75			6.00	42,818
2012/08/27	6.10	5.55			5.55	105
2012/08/07	6.10	5.55			5.55	60
2012/07/27	6.10	5.55			5.55	2,401
2012/07/20	6.10	6.10			6.10	200
2012/07/17	6.15	6.14			6.14	17,700
2012/07/03	6.00	6.00			6.00	900
2012/07/02	6.00	6.00			6.00	50
2012/06/27	6.00	6.00			6.00	1,100
2012/06/26	5.94	5.90			5.94	4,500
2012/06/19	5.20	5.20			5.20	3,600
2012/06/11	5.20	5.05			5.05	7,000
2012/06/04	5.25	4.96			4.96	50
2012/05/23	5.25	4.96			4.96	14,600
2012/05/14	5.25	5.25			5.25	1,600
2012/05/11	5.50	5.25			5.50	4,600
2012/05/04	5.45	5.25			5.25	900
2012/04/25	5.45	5.45			5.45	300
2012/04/19	6.20	6.20			6.20	11,600
2012/04/13	5.45	5.45			5.45	200
2012/04/11	6.00	6.00			6.00	2,500
2012/03/26	14.75	14.75	5.50	6.95	14.75	216
2012/03/12	6.95	6.95	5.35	6.95	6.95	1,100
2012/03/01	5.25	5.25	5.25	6.95	5.25	3,000
2012/02/28	5.35	5.25	5.25	5.50	5.25	1,900
2012/02/24	5.25	5.25	5.25	5.50	5.25	1,600
2012/02/14	5.20	5.20	5.20	5.50	5.20	5,000
2012/02/13	5.50	5.50	5.20	6.50	5.50	3,000
2012/02/06	6.00	5.50	4.95	6.00	6.00	577,700
2012/02/02	5.30	5.30	4.00	5.50	5.30	2,700
2012/01/27	5.63	5.26	5.30	5.65	5.26	21,150
2012/01/20	5.80	5.55	5.50	5.80	5.80	252,700
2012/01/19	5.52	5.50	5.50	5.55	5.50	1,439
2012/01/11	5.50	5.50	5.50	5.98	5.50	500
2012/01/06	5.60	5.60	5.50	5.98	5.60	2,000
2011/12/09	5.50	5.50	5.50	5.79	5.50	200
2011/12/05	5.60	5.60	5.40	5.79	5.60	2,000
2011/11/17	5.97	5.97	5.31	5.98	5.97	1,000
2011/11/16	5.99	5.99	5.31	5.97	5.99	146
2011/11/15	5.31	5.31	5.30	5.99	5.31	2,000
2011/11/10	5.99	5.99	5.31	5.99	5.99	1,000
2011/11/03	5.50	5.50	5.31	6.18	5.50	6,890
2011/10/20	5.45	5.26	5.26	6.49	5.26	4,000
2011/10/19	5.45	5.45	5.45	6.49	5.45	1,900
2011/10/18	6.25	5.75	5.45	5.75	5.75	18,561
2011/10/04	6.00	6.00	6.00	6.49	6.00	200
2011/09/30	6.00	6.00	6.00	6.49	6.00	1,000
2011/09/27	6.00	6.00	6.00	6.49	6.00	100
2011/09/21	8.20	8.20	5.80	6.00	8.20	25
2011/09/16	5.80	5.60	5.45	6.00	5.60	2,239
2011/09/06	5.45	5.45	4.00	6.00	5.45	28,416
2011/08/31	11.01	11.01	5.45	6.00	11.01	12
2011/08/22	5.45	5.45	5.45	6.10	5.45	106
2011/08/18	5.80	5.60	4.00	6.10	5.60	14,300
2011/08/15	6.00	6.00	5.61	6.25	6.00	3,000
2011/08/12	14.80	14.80	6.00	6.45	14.80	15
2011/07/27	6.00	5.85	5.71	6.45	6.00	3,000
2011/07/25	6.23	6.22	5.76	6.45	6.22	16,700
2011/07/07	6.05	6.05	5.60	6.49	6.05	1,900
2011/07/01	6.06	6.06	6.05	6.50	6.06	1,800
2011/06/16	6.10	6.05	6.05	6.50	6.05	900
2011/06/13	6.10	6.10	6.10	6.50	6.10	2,100
2011/06/08	6.10	6.10	6.10	6.50	6.10	2,600
2011/05/20	6.15	6.15	6.00	6.70	6.15	13,462
2011/05/19	6.00	6.00	5.60	6.30	6.00	5,100
2011/05/16						27
2011/05/12	6.00	6.00	6.00	6.70	6.00	242
2011/05/04	6.25	6.00	5.60	6.70	6.00	21,500
2011/05/03						32
2011/04/25	6.36	6.36	6.20	6.99	6.36	15,100
2011/04/15	6.35	6.35	6.20	6.99	6.35	10,000
2011/04/14	6.25	6.25	6.20	6.50	6.25	1,615
2011/04/11	6.90	6.75	6.15	6.90	6.90	2,200
2011/04/07	10.85	10.85	6.10	6.75	10.85	200
2011/03/31	6.00	6.00	5.70	6.99	6.00	1,200
2011/03/11	6.25	6.05	6.05	6.99	6.05	4,400
2011/03/08	6.99	6.99	6.20	6.99	6.99	700
2011/02/23	6.21	6.20	6.20	6.99	6.20	4,200
2011/02/04	7.00	6.99	6.20	7.00	7.00	2,800
2011/02/01	6.99	6.36	6.20	6.99	6.99	10,000
2011/01/26	6.36	6.36	6.20	6.36	6.36	10,400
2011/01/25	6.25	6.25	6.20	6.36	6.25	100
2011/01/19	6.15	6.15	6.15	6.36	6.15	1,000
2011/01/07	6.90	6.90	6.15	6.36	6.90	393
2011/01/06	6.40	6.36	6.15	6.90	6.36	6,800
2010/12/29	6.36	6.36	6.36	7.00	6.36	2,400
2010/12/22	7.00	7.00	6.83	7.00	7.00	6,000
2010/12/17	7.00	7.00	6.95	7.00	7.00	1,516
2010/12/15	7.25	7.00	6.95	7.30	7.00	12,200
2010/12/14	7.05	7.05	7.05	7.50	7.05	700
2010/11/18	7.25	7.15	7.05	7.50	7.25	17,580
2010/11/04	7.25	7.25	7.05	7.50	7.25	1,322
2010/11/03	7.30	7.25	7.05	7.50	7.30	20,000
2010/11/02	7.25	7.25	7.05	7.25	7.25	3,500
2010/11/01	7.05	7.05	7.05	7.50	7.05	3,600
2010/10/21	7.10	7.10	7.05	7.50	7.10	11,722
2010/10/05	7.02	7.02	7.03	7.50	7.02	450
2010/09/30	7.10	7.10	7.01	7.50	7.10	30,000
2010/09/28	7.00	7.00	7.00	7.50	7.00	44,500
2010/09/24	7.06	7.00	6.36	7.25	7.00	5,500
2010/09/23	7.15	7.15	7.05	7.65	7.15	10,176
2010/09/22	7.20	7.15	7.05	7.65	7.15	5,100
2010/09/14	7.40	7.35	7.15	7.65	7.35	14,000
2010/09/07						93
2010/08/26	7.05	7.05	7.05	7.65	7.05	1,800
2010/08/23	7.05	7.00	7.00	7.65	7.00	3,600
2010/08/17	7.50	7.50	7.00	7.65	7.50	1,500
2010/08/06	7.00	7.00	7.00	7.65	7.00	800
2010/08/02	7.65	7.65	7.00	7.65	7.65	200
2010/07/20						39
2010/07/14	7.25	7.00	7.00	7.65	7.00	14,100
2010/07/09	7.05	7.05	7.05	7.70	7.05	400
2010/07/05	7.75	7.75	7.00	7.75	7.75	2,000
2010/07/01	7.50	7.50	7.00	7.75	7.50	600
2010/06/25	7.50	7.50	7.50	7.80	7.50	1,200
2010/06/01	7.80	7.80	7.55	7.80	7.80	1,500
2010/05/31	7.80	7.80	7.50	7.80	7.80	8,000
2010/05/26	7.80	7.80	7.10	7.80	7.80	7,400
2010/05/21	7.80	7.80	7.10	7.80	7.80	1,100
2010/05/19	7.80	7.80	7.10	7.80	7.80	870
2010/05/18	7.80	7.50	7.10	7.80	7.50	15,058
2010/05/17	7.00	7.00	7.00	7.50	7.00	7,500
2010/05/13	7.00	7.00	6.40	7.00	7.00	2,800
2010/05/06	6.05	6.05	6.05	7.00	6.05	3,500
2010/05/03	6.05	6.05	5.75	6.05	6.05	5,000
2010/04/29	6.10	6.10	6.10	7.00	6.10	46,000
2010/04/28	6.80	6.75	6.75	7.00	6.75	7,800
2010/04/22	7.00	7.00	6.10	7.80	7.00	3,500
2010/04/19	7.80	7.80	7.00	7.80	7.80	3,000
2010/04/08	8.00	7.80	7.80	8.25	7.80	4,300
2010/03/17	9.15	9.15	7.85	9.15	9.15	370
2010/03/12	8.30	8.30	7.80	9.15	8.30	5,300
2010/03/09	8.50	8.50	7.85	9.20	8.50	1,800
2010/03/05	7.85	7.85	7.85	8.50	7.85	500
2010/03/03	9.25	9.25	7.85	9.30	9.25	3,000
2010/02/23	9.30	9.30	8.80	9.30	9.30	15,010
2010/02/19	8.80	8.80	8.80	9.35	8.80	14,500
2010/02/17	8.80	8.80	8.80	9.40	8.80	10,000
2010/02/10	8.75	8.75	8.75	9.50	8.75	14,300
2010/02/02	8.80	8.80	8.75	9.00	8.80	400
2010/01/27	9.00	9.00	8.75	9.95	9.00	500
2010/01/22						13
2010/01/20	9.00	9.00	8.80	9.95	9.00	11,000
2010/01/14	8.50	8.50	8.75	9.95	8.50	300
2010/01/13	8.75	8.50	7.85	8.50	8.50	16,300
2010/01/06	8.55	8.55	8.55	9.95	8.55	700
2009/12/29	9.00	9.00	8.55	9.95	9.00	1,300
2009/12/04						40
2009/11/25	8.95	8.95	7.85	8.95	8.95	13,500
2009/11/20	7.95	7.90	7.90	9.00	7.90	8,174
2009/11/18	7.95	7.95	7.95	8.90	7.95	2,000
2009/11/02	7.95	7.95	7.95	9.00	7.95	1,100
2009/10/30	8.55	8.50	7.95	9.95	8.50	7,047
2009/10/23	9.00	8.75	8.75	9.95	9.00	11,229
2009/10/07	9.00	9.00	8.55	9.95	9.00	1,000
2009/10/05	9.10	9.00	8.55	9.00	9.00	5,600
2009/09/25	9.05	9.05	9.05	10.00	9.05	100
2009/09/03	9.00	9.00	8.55	10.20	9.00	300
2009/09/02	9.00	9.00	8.55	9.00	9.00	200
2009/08/25	9.00	9.00	9.00	10.20	9.00	800
2009/08/18	9.00	9.00	9.00	10.20	9.00	12,500
2009/08/11	9.25	9.00	8.50	10.20	9.25	2,000
2009/08/07	8.50	8.50	8.50	9.00	8.50	1,400
2009/08/03	8.50	8.50	7.95	8.50	8.50	100
2009/07/29	8.50	8.50	7.90	8.50	8.50	810
2009/07/08	9.00	8.50	7.85	9.00	9.00	11,000
2009/06/25	8.65	8.60	7.85	9.00	8.60	4,000
2009/06/18	9.50	9.50	8.65	9.00	9.50	2,500
2009/05/22	9.50	9.50	8.55	9.50	9.50	3,500
2009/05/21	8.55	8.55	9.00	9.50	8.55	106
2009/05/05	9.95	9.95	8.55	10.20	9.95	4,000
2009/04/28	10.00	9.95	7.85	10.25	10.00	3,788
2009/04/27	9.95	9.95	9.05	9.95	9.95	2,000
2009/04/20	8.50	8.50	7.85	9.95	8.50	1,130
2009/04/07	9.00	8.00	8.00	9.95	8.00	4,470
2009/04/02	9.50	9.50	8.00	9.50	9.50	100
2009/03/26	9.50	9.40	8.00	10.00	9.50	1,716
2009/03/24	9.50	9.50	8.00	9.50	9.50	500
2009/03/20	10.00	9.55	9.50	10.95	10.00	7,500
2009/03/19	9.55	9.55	9.50	9.75	9.55	1,000
2009/03/13	9.55	9.55	9.55	10.00	9.55	1,000
2009/03/09	10.05	10.00	9.55	10.00	10.00	1,500
2009/03/06	10.05	10.05	10.05	10.25	10.05	500
2009/03/03	10.30	10.05	10.05	10.85	10.05	5,094
2009/02/23	13.00	10.95	10.05	13.00	13.00	4,600
2009/02/16	10.00	10.00	9.55	10.95	10.00	300
2009/02/06	10.25	10.25	9.55	10.95	10.25	400
2009/01/26	10.30	10.25	9.55	10.25	10.25	800
2009/01/15	10.30	10.00	9.55	10.95	10.00	4,900
2009/01/13	10.40	10.40	9.55	10.50	10.40	1,500
2009/01/12	10.45	10.45	10.40	10.50	10.45	500
2009/01/09	10.20	10.00	9.50	10.45	10.20	19,000
2008/12/16	10.05	10.00	9.00	10.45	10.00	1,500
2008/12/03	10.45	9.50	9.00	10.45	10.45	600
2008/11/21	10.00	10.00	9.00	10.45	10.00	6,519
2008/11/18	10.00	10.00	9.00	10.45	10.00	3,771
2008/11/14	10.00	10.00	10.00	10.50	10.00	1,900
2008/11/12	10.00	10.00	10.00	10.50	10.00	300
2008/10/31	9.50	9.50	9.50	10.95	9.50	3,800
2008/10/28	9.50	9.50	9.00	9.50	9.50	6,500
2008/10/24	11.85	9.75	9.30	11.90	11.85	2,700
2008/10/22	10.00	9.75	9.00	12.00	9.75	2,200
2008/10/21	10.00	10.00	10.00	12.45	10.00	3,119
2008/10/17	10.00	10.00	10.00	10.95	10.00	5,500
2008/10/16	11.00	11.00	11.00	12.45	11.00	1,000
2008/09/25	11.00	11.00	11.00	12.00	11.00	1,000
2008/09/22	12.25	12.25	11.50	13.10	12.25	3,100
2008/09/12	12.25	12.25	12.25	13.20	12.25	500
2008/09/10	12.75	12.75	12.25	13.25	12.75	6,400
2008/09/09	13.00	12.50	11.55	13.00	12.50	8,000
2008/09/04	13.00	13.00	12.25	13.00	13.00	300
2008/08/29	12.50	12.50	12.25	13.00	12.50	1,128
2008/08/25	12.55	12.55	12.55	13.95	12.55	1,311
2008/08/21	12.55	12.55	12.55	13.95	12.55	300
2008/08/15	13.50	13.50	12.50	14.50	13.50	1,000
2008/08/14	13.50	13.50	12.50	14.70	13.50	2,000
2008/07/30	12.00	12.00	12.00	14.70	12.00	1,210
2008/07/25	14.00	14.00	12.50	14.70	14.00	200
2008/07/24	14.70	14.70	12.50	14.70	14.70	100
2008/07/23	13.50	13.50	13.50	14.70	13.50	2,223
2008/07/22	13.65	13.65	13.50	14.70	13.65	2,500
2008/07/21	14.70	14.70	13.65	14.70	14.70	820
2008/07/15	14.00	14.00	13.70	14.70	14.00	2,000
2008/07/14	14.00	14.00	13.70	14.00	14.00	10,500
2008/07/09	14.00	14.00	13.70	14.75	14.00	1,400
2008/07/08	14.05	14.05	13.70	14.05	14.05	1,900
2008/07/04	14.50	14.50	14.05	15.10	14.50	1,000
2008/07/03	14.05	14.05	14.05	15.00	14.05	100
2008/07/02	14.50	14.50	14.05	14.95	14.50	2,545
2008/07/01	14.50	14.00	14.05	14.50	14.50	5,200
2008/06/30	14.00	14.00	14.00	14.50	14.00	14,600
2008/06/27	14.50	14.45	14.00	14.50	14.50	3,150
2008/06/26	14.45	14.45	14.00	14.45	14.45	300
2008/06/19	14.00	14.00	14.00	14.45	14.00	9,000
2008/06/17	14.00	14.00	14.00	14.45	14.00	10,900
2008/06/11	14.00	14.00	13.65	14.90	14.00	3,000
2008/06/04	13.55	13.55	13.50	14.00	13.55	1,000
2008/05/30	13.55	13.55	13.50	14.55	13.55	2,228
2008/05/19	14.50	14.45	13.50	14.70	14.50	5,000
2008/05/13	14.25	14.25	13.50	14.70	14.25	2,046
2008/05/08	13.50	13.50	13.50	14.75	13.50	2,577
2008/05/06	14.25	14.25	13.50	15.10	14.25	5,000
2008/05/01	13.50	13.50	13.50	14.25	13.50	834
2008/04/29	14.30	14.25	13.50	15.10	14.30	6,000
2008/04/28	15.10	15.10	13.50	15.10	15.10	212
2008/04/24	13.45	13.45	13.45	15.10	13.45	4,341
2008/04/16	13.40	13.40	13.40	15.15	13.40	141
2008/03/27	15.20	15.20	13.25	15.20	15.20	1,348
2008/02/20	12.75	12.75	12.55	15.25	12.75	2,070
2008/02/12	12.75	12.75	12.50	15.00	12.75	1,400
2008/01/31	15.25	15.25	12.75	15.25	15.25	200
2008/01/29	12.75	12.75	12.75	15.25	12.75	1,600
2008/01/22	15.00	15.00	12.50	15.25	15.00	15,058
2008/01/02	15.00	15.00	15.00	16.00	15.00	19,855
2007/12/27	15.00	15.00	15.00	15.50	15.00	100
2007/12/24	15.00	15.00	15.00	15.50	15.00	700
2007/12/14	16.00	16.00	14.00	16.00	16.00	400
2007/12/13	16.00	16.00	14.00	16.00	16.00	700
2007/12/06	15.50	15.25	14.00	15.50	15.50	1,930
2007/11/29	15.00	15.00	15.00	15.50	15.00	800
2007/11/19	14.00	14.00	14.00	15.00	14.00	5,000
2007/11/15	14.00	14.00	14.00	15.00	14.00	8,200
2007/11/06	14.10	14.00	14.00	15.00	14.00	2,075
2007/10/25	13.00	12.75	12.50	15.00	13.00	2,067
2007/10/15	15.00	15.00	12.50	15.00	15.00	704
2007/10/09	12.50	12.50	12.50	15.00	12.50	550
2007/09/24	12.50	12.50	12.50	15.00	12.50	1,200
2007/09/05	13.50	12.00	12.00	15.50	12.00	1,100
2007/08/30	14.50	14.50	13.50	15.50	14.50	206
2007/08/10	14.50	14.50	12.00	16.50	14.50	179
2007/08/09	15.50	15.50	12.00	16.50	15.50	5,120
2007/08/07	15.00	15.00	12.00	15.50	15.00	12,750
2007/07/23	15.00	15.00	12.00	15.50	15.00	27,707
2007/06/04	15.00	15.00	12.00	15.00	15.00	2,000
2007/05/11	15.25	15.00	11.50	16.00	15.00	1,200
2007/05/01	15.55	15.55	15.00	16.50	15.55	2,362
2007/04/26	15.55	15.55	15.00	15.55	15.55	500
2007/04/25	15.30	15.25	15.00	15.55	15.30	4,880
2007/04/17	15.55	15.05	15.00	15.55	15.55	3,200
2007/04/13	15.55	15.55	11.30	15.55	15.55	1,200
2007/04/12	15.55	15.55	15.00	15.55	15.55	2,100
2007/04/02	15.55	15.55	15.00	15.55	15.55	3,000
2007/03/27	15.00	15.00	15.00	15.55	15.00	145
2007/03/20	15.55	15.55	11.25	15.55	15.55	3,900
2007/03/08	11.00	11.00	11.00	15.25	11.00	400
2007/02/21	15.55	15.55	11.00	15.55	15.55	3,900
2007/02/19	15.55	15.55	15.55	16.50	15.55	1,000
2007/02/13	16.50	16.50	15.55	16.50	16.50	100
2007/02/12	15.55	15.55	15.55	16.00	15.55	800
2007/02/07	16.00	15.55	15.55	16.00	16.00	7,814
2007/01/30	15.55	15.55	15.55	16.00	15.55	4,804
2007/01/25	15.55	15.55	15.55	16.50	15.55	422
2007/01/24	15.55	15.25	15.55	16.50	15.55	10,485
2006/12/21	15.50	15.50	11.00	15.50	15.50	500
2006/12/19	15.50	15.50	11.00	15.50	15.50	5,600
2006/12/15	15.50	15.50	15.50	16.50	15.50	2,504
2006/12/13	16.50	16.50	15.50	16.50	16.50	400
2006/12/01	15.75	15.50	15.50	16.50	15.50	8,070
2006/11/29	15.75	15.75	15.75	16.50	15.75	900
2006/11/28	16.25	15.75	15.75	16.50	16.25	3,400
2006/11/27	15.55	15.55	15.55	15.75	15.55	2,300
2006/11/23	15.55	15.55	15.55	15.75	15.55	550
2006/11/20	15.55	15.55	15.55	15.75	15.55	900
2006/11/07	15.55	15.55	15.55	15.75	15.55	10,286
2006/11/01	15.55	15.55	15.55	16.25	15.55	3,321
2006/10/25	15.55	15.55	15.55	16.25	15.55	1,600
2006/10/20	15.55	15.55	15.55	16.50	15.55	148
2006/10/19	15.90	15.90	15.55	16.50	15.90	5,989
2006/10/17	16.25	16.25	15.50	16.25	16.25	3,000
2006/10/10	15.50	15.50	15.75	16.25	15.50	700
2006/10/06	15.50	15.50	15.50	16.25	15.50	1,000
2006/10/03	15.50	15.50	15.75	16.25	15.50	6,900
2006/09/13	15.75	15.75	15.50	16.25	15.75	50,000
2006/09/06	15.50	15.50	15.50	16.50	15.50	1,200
2006/08/28	16.00	16.00	10.70	17.00	16.00	50,214
2006/08/23	15.75	15.75	15.60	15.75	15.75	500
2006/08/21	15.70	15.60	15.60	17.00	15.60	573
2006/07/28	15.50	15.50	15.50	17.00	15.50	27,500
2006/07/27	15.50	15.50	15.50	17.00	15.50	5,800
2006/07/25	15.50	15.50	15.50	17.00	15.50	1,600
2006/07/24	15.50	15.50	15.50	17.00	15.50	1,100
2006/07/21	15.50	15.50	15.50	17.00	15.50	10,400
2006/07/20	15.50	15.50	15.50	17.00	15.50	100
2006/07/17	13.50	13.50	12.00	13.50	13.50	2,000
2006/07/12	13.00	13.00	12.00	13.50	13.00	3,000
2006/07/10	12.25	12.25	12.00	13.00	12.25	5,700
2006/07/07	12.50	12.50	12.00	13.00	12.50	4,212
2006/07/04	12.25	12.25	12.00	12.25	12.25	100
2006/06/28	12.00	12.00	12.00	12.25	12.00	500
2006/06/22	12.50	12.50	12.00	12.50	12.50	600
2006/06/08	12.50	12.50	12.00	12.50	12.50	600
2006/05/25	12.00	12.00	12.00	12.50	12.00	109
2006/05/12	12.50	12.50	10.70	12.75	12.50	1,000
2006/05/10	12.60	12.50	12.50	12.75	12.50	4,100
2006/05/09	12.60	12.60	12.60	12.75	12.60	1,200
2006/05/02	12.60	12.60	12.50	12.60	12.60	171
2006/05/01	12.70	12.50	12.50	12.60	12.70	3,900
2006/04/28	12.65	12.60	12.50	12.70	12.65	5,085
2006/04/27	12.70	12.70	12.50	12.70	12.70	1,100
2006/04/24	12.70	12.70	12.50	12.75	12.70	7,700
2006/04/04	12.50	12.50	12.50	12.75	12.50	2,111
2006/03/16	13.00	13.00	12.50	13.00	13.00	100
2006/03/14	12.75	12.50	12.50	13.00	12.75	3,100
2006/03/07	12.50	12.50	12.50	13.00	12.50	486
2006/03/01	12.50	12.10	12.50	13.00	12.50	5,700
2006/02/22	12.50	12.50	12.15	12.50	12.50	2,040
2006/02/21	12.50	12.50	12.15	12.50	12.50	8,957
2006/02/06	12.50	12.50	12.50	13.00	12.50	1,209
2006/01/30	13.00	13.00	12.15	13.00	13.00	500
2006/01/23	13.00	13.00	12.10	13.00	13.00	5,350
2006/01/20	13.00	13.00	12.10	13.00	13.00	150
2006/01/17	13.00	13.00	12.10	13.00	13.00	2,000
2005/12/21	13.00	13.00	12.10	13.00	13.00	1,000
2005/12/14	13.00	13.00	10.60	13.00	13.00	700
2005/12/12	12.00	12.00	10.75	13.00	12.00	500
2005/12/02	13.00	13.00	12.00	13.00	13.00	200
2005/11/22	12.00	12.00	12.00	13.00	12.00	1,000
2005/11/21	12.00	12.00	12.00	13.00	12.00	1,800
2005/11/18	12.00	12.00	12.00	13.00	12.00	1,800
2005/11/15	12.25	12.25	12.00	13.00	12.25	1,150
2005/11/14	13.00	13.00	12.25	13.00	13.00	200
2005/11/08	13.00	13.00	12.25	13.00	13.00	400
2005/11/04	13.00	13.00	12.25	13.00	13.00	6,195
2005/10/18	12.25	12.00	10.60	13.00	12.00	6,700
2005/10/11	13.00	13.00	12.25	13.95	13.00	2,000
2005/09/27	12.00	12.00	12.00	13.95	12.00	2,136
2005/09/26	12.00	12.00	12.00	13.95	12.00	2,500
2005/09/23	11.75	11.75	11.75	12.00	11.75	400
2005/09/09	10.85	10.80	11.00	12.00	10.80	2,700
2005/09/08	10.85	10.85	10.85	12.00	10.85	347
2005/08/30	11.25	10.75	10.50	13.95	11.25	1,500
2005/08/24	10.30	10.30	10.30	10.75	10.30	318
2005/08/22	10.75	10.75	10.30	10.75	10.75	400
2005/08/19	10.75	10.75	10.30	10.75	10.75	34,600
2005/08/16	10.30	10.30	10.30	10.75	10.30	3,600
2005/08/15	10.30	10.30	10.25	10.60	10.30	3,900
2005/08/12	10.70	10.70	10.25	10.60	10.70	1,400
2005/08/05	10.75	10.75	10.70	10.75	10.75	9,969
2005/07/26	10.75	10.75	10.70	10.75	10.75	440
2005/07/20	10.70	10.70	10.70	10.75	10.70	2,000
2005/07/19	10.75	10.70	10.70	10.75	10.75	4,643
2005/07/18	10.70	10.70	10.70	10.75	10.70	6,600
2005/07/08	10.70	10.70	10.25	10.75	10.70	5,300
2005/07/07	10.70	10.70	10.25	10.70	10.70	5,066
2005/07/06	10.70	10.70	10.25	10.70	10.70	100
2005/07/05	10.25	10.25	10.25	10.70	10.25	4,420
2005/07/01	10.50	10.30	10.25	10.70	10.30	15,000
2005/06/23	10.70	10.70	10.25	10.70	10.70	200
2005/06/20	10.70	10.70	10.25	10.70	10.70	500
2005/06/10	10.50	10.25	10.25	10.70	10.25	1,230
2005/06/07	10.70	10.70	10.50	10.70	10.70	500
2005/06/02	10.80	10.75	10.50	10.70	10.80	9,223
2005/05/20	10.25	10.25	10.25	10.75	10.25	300
2005/05/06	10.75	10.75	10.25	10.75	10.75	300
2005/05/05	10.30	10.25	10.25	10.75	10.25	3,500
2005/04/27	10.30	10.30	10.30	10.75	10.30	3,259
2005/04/15	10.30	10.30	10.30	11.00	10.30	1,306
2005/04/13	10.30	10.30	10.30	11.00	10.30	1,672
2005/04/12	10.65	10.65	10.30	11.00	10.65	4,100
2005/04/07	10.30	10.30	10.30	11.00	10.30	200
2005/04/06	10.30	10.30	10.30	11.00	10.30	1,900
2005/04/04	10.30	10.30	10.30	11.00	10.30	1,875
2005/03/29	10.25	10.25	10.30	11.00	10.25	15,900
2005/03/15	10.25	10.25	10.00	10.25	10.25	100
2005/03/08	10.15	10.15	10.15	10.25	10.15	500
2005/03/04	10.20	10.20	10.15	10.25	10.20	2,070
2005/03/01	10.25	10.25	10.20	10.25	10.25	1,000
2005/02/21	10.00	10.00	10.00	10.25	10.00	1,100
2005/02/18	10.00	10.00	10.00	10.25	10.00	2,000
2005/02/17	10.25	10.25	10.00	10.25	10.25	2,000
2005/02/15	10.25	10.25	10.00	10.25	10.25	400
2005/02/09	10.25	10.25	10.25	11.00	10.25	600
2005/02/01	11.00	11.00	10.25	11.00	11.00	200
2005/01/31	11.00	10.75	10.25	11.00	11.00	846
2005/01/28	10.00	10.00	10.00	11.00	10.00	1,900
2005/01/27	10.25	10.25	10.25	11.00	10.25	2,000
2005/01/26	10.75	10.75	10.00	11.25	10.75	3,300
2005/01/21	11.25	11.25	10.75	11.25	11.25	1,000
2005/01/17	10.75	10.75	10.75	11.25	10.75	4,220
2005/01/12	10.75	10.75	10.75	11.25	10.75	800
2005/01/10	10.75	10.75	10.75	11.25	10.75	9,046
2005/01/07	10.75	10.25	10.50	10.75	10.25	2,400
2005/01/04	10.75	10.75	10.00	10.75	10.75	1,000
2004/12/30	10.75	10.75	10.35	10.75	10.75	564
2004/12/29	11.00	10.75	10.35	10.75	10.75	2,300
2004/12/23	10.75	10.75	10.50	11.25	10.75	500
2004/12/17	10.50	10.50	10.30	11.25	10.50	800
2004/12/16	10.30	10.30	10.30	10.50	10.30	1,500
2004/12/14	10.50	10.50	10.30	10.50	10.50	2,624
2004/12/09	10.75	10.75	10.25	10.75	10.75	100
2004/12/03	10.75	10.75	10.25	10.75	10.75	682
2004/11/24	10.25	10.15	10.00	10.75	10.25	91,900
2004/11/22	10.25	10.00	10.00	10.25	10.25	9,091
2004/11/09	10.25	10.25	10.00	10.25	10.25	3,607
2004/10/21	10.25	10.25	10.25	10.95	10.25	200
2004/10/20	10.25	10.25	10.25	10.50	10.25	2,415
2004/10/18	10.25	10.00	10.00	10.50	10.00	7,600
2004/10/15	10.25	10.25	10.25	10.50	10.25	2,000
2004/10/04	10.50	10.50	10.00	10.50	10.50	400
2004/10/01	10.50	10.00	10.50	10.95	10.50	7,240
2004/09/28	10.50	10.05	10.05	10.50	10.05	1,400
2004/09/21	10.25	10.05	10.05	11.00	10.05	5,400
2004/09/09	11.50	10.00	10.00	11.50	11.50	8,300
2004/09/01	10.00	10.00	10.00	11.50	10.00	8,425
2004/08/31	9.80	9.80	9.75	10.00	9.80	9,600
2004/08/27	10.00	10.00	9.80	10.00	10.00	5,000
2004/08/26	10.00	9.75	9.75	10.00	9.75	9,500
2004/08/25	10.00	9.75	9.75	10.00	10.00	5,700
2004/08/23	9.75	9.75	9.75	10.00	9.75	700
2004/08/16	9.75	9.75	9.75	10.00	9.75	200
2004/08/12	10.30	9.75	9.75	10.00	9.75	20,768
2004/08/09	10.30	10.30	10.25	11.00	10.30	3,000
2004/07/23	11.45	11.45	10.25	11.45	11.45	3,400
2004/07/16	11.00	10.25	10.25	11.45	10.25	400
2004/07/14	10.25	10.25	10.25	11.45	10.25	4,770
2004/07/08	10.25	10.25	10.25	11.45	10.25	516
2004/06/18	10.00	10.00	10.25	11.45	10.00	2,500
2004/06/09	10.00	10.00	15.00	15.25	10.00	1,500
2004/06/04	10.00	10.00	10.00	11.45	10.00	3,200
2004/06/03	10.00	10.00	6.00	9.00	10.00	150
2004/06/02	10.00	10.00	10.00	11.50	10.00	2,000
2004/06/01	10.25	10.00	10.00	11.50	10.00	3,730
2004/05/25	11.50	10.00	10.00	11.50	11.50	3,300
2004/05/18	11.50	11.50	10.00	11.50	11.50	400
2004/05/07	12.00	12.00	10.00	12.00	12.00	100
2004/04/29	12.00	12.00	3.60	3.75	12.00	9,550
2004/04/28	12.00	12.00	12.00	13.10	12.00	1,000
2004/04/27	12.00	12.00	12.00	13.95	12.00	2,000
2004/04/21	13.00	13.00	12.00	13.95	13.00	4,118
2004/04/14	13.95	13.95	13.00	13.95	13.95	300
2004/04/13	14.00	14.00	13.00	14.00	14.00	7,389
2004/04/12	14.00	14.00	13.00	14.00	14.00	1,622
2004/04/05	14.50	14.50	14.00	14.50	14.50	300
2004/03/19	15.00	15.00	14.00	15.00	15.00	1,400
2004/03/18	15.00	15.00	14.00	15.00	15.00	368
2004/03/17	15.00	15.00	14.00	15.00	15.00	100
2004/03/15	15.00	15.00	14.00	15.00	15.00	300
2004/03/11	15.00	15.00	14.00	15.00	15.00	119
2004/03/08	15.00	15.00	14.00	15.00	15.00	200
2004/03/03	14.00	14.00	14.00	15.00	14.00	3,573
2004/02/27	13.50	13.50	13.50	14.00	13.50	100
2004/02/26	13.50	13.50	13.50	14.00	13.50	2,377
2004/02/20	13.50	13.50	13.00	14.00	13.50	1,900
2004/02/16	13.00	13.00	12.50	13.50	13.00	20,197
2004/02/10	13.00	12.75	12.75	14.00	12.75	854
2004/02/06	14.00	14.00	12.75	14.00	14.00	100
2004/02/04	14.00	14.00	12.75	15.00	14.00	600
2004/02/02	14.00	14.00	14.00	15.00	14.00	3,700
2004/01/30	14.00	14.00	13.10	14.00	14.00	2,300
2004/01/26	12.35	12.35	12.55	14.00	12.35	195
2004/01/23	12.05	12.05	12.35	15.00	12.05	321
2004/01/19	12.00	12.00	11.70	12.00	12.00	4,707
2004/01/16	11.70	11.70	11.70	12.00	11.70	278
2004/01/15	11.60	11.60	11.60	12.00	11.60	700
2004/01/14	11.50	11.50	11.60	12.00	11.50	139
2004/01/09	11.50	11.50	11.00	12.00	11.50	300
2004/01/08	11.50	11.50	11.00	11.50	11.50	2,000
2004/01/06	11.50	11.50	11.00	11.50	11.50	1,746
2003/12/30	12.00	12.00	10.50	12.00	12.00	325
2003/12/19	10.50	10.50	10.50	12.00	10.50	2,804
2003/12/17	10.50	10.50	10.35	12.00	10.50	500
2003/12/04	10.25	10.25	10.25	10.25	10.25	5,720
2003/12/03	10.25	10.25	9.75	10.25	10.25	4,930
2003/11/28	10.00	10.00	38.00	38.45	10.00	763
2003/11/27	10.25	10.25	10.00	10.25	10.25	8,106
2003/11/24	10.25	10.25	10.00	10.25	10.25	4,000
2003/11/20	10.25	10.25	9.75	10.25	10.25	14,500
2003/11/18	10.25	10.25	9.75	10.50	10.25	550
2003/11/14	10.50	10.25	9.75	10.50	10.50	1,100
2003/11/12	10.25	10.25	9.75	10.50	10.25	11,765
2003/11/07	9.75	9.75	3.10	3.55	9.75	400
2003/11/06	10.00	10.00	9.00	10.00	10.00	641
2003/11/05	10.00	9.75	9.00	9.75	9.75	6,700
2003/11/03	10.00	9.85	9.60	9.85	9.85	5,000
2003/10/31	10.00	10.00	9.75	10.00	10.00	500
2003/10/28	10.00	10.00	9.75	10.00	10.00	6,714
2003/10/22	9.75	9.75	9.75	10.00	9.75	1,400
2003/10/21	10.00	10.00	9.75	10.00	10.00	100
2003/09/22	9.75	9.75	9.00	10.00	9.75	6,323
2003/09/18	9.75	9.75	9.50	10.00	9.75	1,100
2003/09/15	9.75	9.75	9.50	10.00	9.75	1,000
2003/09/11	9.50	9.50	9.00	10.00	9.50	1,400
2003/09/10	9.75	9.00	9.00	9.50	9.00	10,915
2003/09/08	9.75	9.75	9.40	9.75	9.75	1,000
2003/08/29	10.00	10.00	9.40	10.00	10.00	500
2003/08/28	9.75	9.75	9.40	10.00	9.75	1,500
2003/08/14	10.00	10.00	9.40	10.00	10.00	2,117
2003/08/13	9.75	9.75	9.40	10.00	9.75	400
2003/08/12	9.75	9.75	9.40	10.00	9.75	3,200
2003/08/08	10.00	10.00	9.40	10.00	10.00	3,010
2003/08/06	10.00	10.00	9.40	10.00	10.00	400
2003/08/05	10.00	10.00	9.40	10.00	10.00	5,836
2003/07/29	10.00	10.00	9.40	10.00	10.00	300
2003/07/24	10.00	10.00	9.25	10.00	10.00	3,018
2003/07/21	10.00	10.00	9.25	10.00	10.00	300
2003/07/18	10.00	10.00	9.25	10.00	10.00	2,000
2003/07/16	10.00	9.75	9.00	10.00	9.75	1,300
2003/07/08	10.25	10.25	10.00	10.40	10.25	2,000
2003/07/07	11.00	11.00	10.25	11.00	11.00	300
2003/06/27	10.50	10.50	10.25	11.00	10.50	5,000
2003/06/10	10.50	10.50	10.25	11.00	10.50	4,200
2003/06/06	10.35	10.35	10.25	10.50	10.35	100
2003/06/04	10.35	10.35	10.35	10.50	10.35	1,201
2003/06/02	10.50	10.35	10.25	10.50	10.35	1,200
2003/05/30	10.25	10.25	10.25	10.50	10.25	800
2003/05/13	10.00	10.00	9.60	10.25	10.00	500
2003/05/08	10.25	10.25	10.00	10.25	10.25	200
2003/05/07	10.10	10.10	10.00	10.25	10.10	900
2003/05/02	10.10	10.10	10.10	10.50	10.10	732
2003/04/28	10.25	10.25	10.00	10.50	10.25	5,900
2003/04/25	10.50	10.50	10.25	10.50	10.50	7,500
2003/04/24	11.00	10.50	10.50	11.00	11.00	900
2003/04/23	10.75	10.75	10.25	11.00	10.75	1,000
2003/04/17	10.50	10.50	10.00	11.00	10.50	2,000
2003/04/16	10.25	10.25	10.00	10.50	10.25	1,900
2003/04/11	10.25	10.25	33.25	33.30	10.25	100
2003/03/26	9.95	9.95	9.55	9.95	9.95	1,600
2003/03/25	9.50	9.50	9.50	9.95	9.50	3,000
2003/03/24	9.50	9.50	9.50	9.95	9.50	400
2003/03/18	9.50	9.50	9.50	9.95	9.50	600
2003/03/11	9.25	9.25	9.25	9.95	9.25	200
2003/03/04	9.95	9.95	9.25	9.95	9.95	228
2003/03/03	9.50	9.00	9.00	9.95	9.00	3,533
2003/02/28	9.50	9.50	9.50	9.95	9.50	1,200
2003/02/18	9.50	9.50	9.50	9.95	9.50	400
2003/02/06	9.95	9.95	9.50	9.95	9.95	3,000
2003/01/31	9.95	9.95	9.50	9.95	9.95	6,000
2003/01/29	9.95	9.95	9.50	9.95	9.95	162
2003/01/24	9.50	9.50	9.50	9.95	9.50	1,116
2003/01/23	9.95	9.95	9.50	9.95	9.95	1,500
2003/01/21	9.95	9.95	9.50	9.95	9.95	200
2003/01/20	9.95	9.75	9.50	9.95	9.95	1,000
2003/01/16	9.95	9.95	9.50	9.95	9.95	1,400
2003/01/15	9.75	9.75	9.80	9.95	9.75	520
2002/12/17	9.75	9.75	9.50	9.75	9.75	4,000
2002/12/11	9.50	9.50	9.00	9.75	9.50	2,500
2002/12/10	9.50	9.50	9.00	9.50	9.50	100
2002/12/09	9.75	9.50	9.00	9.75	9.75	688
2002/12/04	9.50	9.50	9.00	9.50	9.50	554
2002/11/13	9.50	9.50	9.00	9.90	9.50	900
2002/11/06	9.50	9.50	9.00	10.00	9.50	4,800
2002/11/04	9.75	9.50	9.00	9.50	9.50	1,400
2002/10/25	10.00	10.00	9.50	10.25	10.00	2,000
2002/10/21	9.50	9.50	9.50	10.25	9.50	1,400
2002/10/16	9.75	9.75	9.50	10.50	9.75	1,000
2002/10/15	10.10	10.10	9.75	10.50	10.10	1,000
2002/10/10	10.00	9.95	9.00	10.50	9.95	3,000
2002/10/02	10.00	9.90	9.90	10.75	9.90	6,500
2002/10/01	10.50	10.50	10.00	10.50	10.50	400
2002/09/30	10.50	10.50	10.50	10.75	10.50	650
2002/09/27	10.00	10.00	10.00	10.50	10.00	825
2002/09/25	10.00	10.00	10.00	12.00	10.00	1,000
2002/09/24	10.25	10.25	10.25	10.50	10.25	200
2002/09/23	10.25	10.25	10.00	11.00	10.25	800
2002/09/20	10.55	10.55	10.00	12.50	10.55	700
2002/09/09	37.00	35.75	35.75	41.50	35.75	300
2002/09/03	35.50	35.50	35.75	41.50	35.50	100
2002/08/13	42.00	42.00	42.00	43.50	42.00	100
2002/08/09	42.00	42.00	42.00	43.50	42.00	100
2002/07/30	41.25	41.25	42.00	43.50	41.25	200
2002/07/24	41.75	41.75	41.25	41.75	41.75	2,000
2002/07/23	43.00	43.00	41.75	43.00	43.00	100
2002/07/17	43.00	43.00	41.75	43.00	43.00	6,700
2002/07/16	43.00	43.00	41.75	43.50	43.00	1,000
2002/07/15	41.75	41.75	41.75	43.50	41.75	300
2002/07/04	41.75	41.75	41.75	43.50	41.75	200
2002/06/27	43.00	42.00	41.75	43.50	43.00	700
2002/06/04	41.75	41.75	41.75	42.50	41.75	100
2002/05/23	43.00	43.00	33.75	34.00	43.00	1,000
2002/05/13	43.00	43.00	41.75	43.50	43.00	945
2002/05/06	43.00	43.00	41.75	43.75	43.00	1,200
2002/04/19	43.00	43.00	41.50	44.00	43.00	1,100
2002/04/11	43.00	43.00	43.00	44.00	43.00	200
2002/03/20	45.00	43.00	43.00	45.00	45.00	8,500
2002/03/19	42.00	42.00	42.00	43.00	42.00	100
2002/03/18	42.00	42.00	42.00	45.00	42.00	214
2002/03/14	42.00	42.00	42.00	45.00	42.00	500
2002/03/11	41.50	41.50	41.50	45.00	41.50	200
2002/03/05	42.00	42.00	41.50	42.50	42.00	3,800
2002/02/28	42.00	42.00	42.00	42.50	42.00	400
2002/02/13	42.50	42.50	42.00	45.00	42.50	2,800
2002/02/01	42.50	42.00	42.00	43.00	42.50	4,500
2002/01/21	43.00	43.00	42.00	43.00	43.00	200
2002/01/10	43.00	43.00	42.00	44.00	43.00	1,700
2002/01/07	43.00	43.00	42.00	44.00	43.00	1,100
2001/12/12	41.00	41.00	41.00	44.00	41.00	156
2001/12/07	44.00	44.00	41.00	44.00	44.00	100
2001/10/24	41.75	41.75	41.75	44.00	41.75	200
2001/10/19	42.00	42.00	41.75	42.50	42.00	5,000
2001/10/04	42.00	42.00	41.75	44.00	42.00	5,050
2001/10/02	41.75	41.75	41.75	44.00	41.75	341
2001/09/27	41.75	41.75	41.75	44.00	41.75	1,126
2001/09/07	41.75	41.75	41.75	44.00	41.75	200
2001/08/30	42.00	42.00	41.75	42.75	42.00	9,600
2001/08/09	42.50	42.50	42.00	44.00	42.50	800
2001/08/08	42.50	42.00	42.50	43.00	42.50	2,000
2001/07/31	42.00	42.00	42.00	42.50	42.00	132
2001/07/19	41.55	41.55	41.55	42.75	41.55	700
2001/07/16	41.55	41.55	41.55	42.75	41.55	1,024
2001/06/25	41.00	40.75	41.00	44.00	41.00	3,300
2001/06/21	40.75	40.75	40.75	44.00	40.75	700
2001/06/19	41.25	41.00	40.75	43.00	41.00	3,000
2001/05/23	41.00	41.00	41.00	44.00	41.00	1,059
2001/05/02	40.75	40.75	40.75	44.00	40.75	225
2001/04/10	42.50	40.05	40.00	44.00	42.50	10,600
2001/04/03	42.00	42.00	40.00	42.50	42.00	2,013
2001/03/19	40.00	40.00	38.00	44.00	40.00	100
2001/02/15	38.00	38.00	38.00	44.00	38.00	2,700
2001/02/14	39.00	38.00	38.00	44.00	38.00	1,648
2001/02/13	43.00	39.00	39.00	44.00	39.00	27,472
2001/02/12	38.00	38.00	38.00	43.00	38.00	200
2001/02/07	35.55	35.55	35.55	43.00	35.55	900
2001/02/02	35.50	35.50	35.50	43.00	35.50	332
2001/01/29	40.00	40.00	36.00	40.00	40.00	3,500
2001/01/08	35.50	35.30	35.30	40.00	35.30	1,200
2001/01/04	36.50	36.50	36.50	40.00	36.50	700
2000/12/29	40.00	40.00	25.00	27.50	40.00	1,000
2000/12/20	35.25	35.25	45.00	45.95	35.25	1,764
2000/12/13	36.00	36.00	24.50	25.00	36.00	1,028
2000/12/05	37.00	37.00	16.75	17.50	37.00	100
2000/11/30	35.05	35.05	6.75	7.00	35.05	266
2000/11/16	35.25	35.25	20.50	21.00	35.25	3,800
2000/11/06	34.60	34.60	19.50	19.75	34.60	200
2000/10/31	34.50	34.50	34.50	34.75	34.50	600
2000/10/23	34.50	34.50	34.50	34.75	34.50	200
2000/10/04	34.25	34.25	34.00	34.75	34.25	12,400
2000/10/02	34.25	34.25	34.25	34.75	34.25	674
2000/09/28	34.75	34.75	33.75	34.75	34.75	200
2000/09/25	34.00	34.00	33.75	34.75	34.00	6,783
2000/09/20	34.00	34.00	33.75	35.00	34.00	1,270
2000/09/13	33.50	33.50	33.50	35.00	33.50	100
2000/09/05	34.00	34.00	34.00	35.00	34.00	100
2000/08/24	32.50	32.50	32.50	35.00	32.50	100
2000/08/23	32.50	32.50	32.50	35.00	32.50	300
2000/08/15	31.25	31.25	31.25	35.00	31.25	528
2000/08/10	30.50	30.50	30.50	35.00	30.50	148
2000/08/02	33.00	33.00	33.00	36.00	33.00	200
2000/07/31	30.25	30.25	30.00	33.00	30.25	1,200
2000/07/18	31.00	30.25	30.25	36.00	31.00	2,000
2000/07/12	30.25	30.25	30.25	36.00	30.25	400
2000/07/07	32.50	32.50	29.80	36.00	32.50	910
2000/07/06	29.75	29.75	29.75	32.50	29.75	100
2000/06/22	29.50	29.50	29.50	32.50	29.50	1,153
2000/06/21	29.50	29.25	29.25	32.50	29.50	21,419
2000/06/19	29.10	29.00	29.00	32.50	29.00	6,400
2000/06/16	29.10	29.10	29.10	32.50	29.10	900
2000/06/14	29.10	29.10	29.10	32.50	29.10	100
2000/06/13	29.10	29.00	28.60	32.50	29.00	10,000
2000/06/06	29.50	29.00	28.50	32.50	29.00	7,000
2000/05/19	29.50	29.50	29.50	32.50	29.50	1,000
2000/05/17	29.50	29.50	29.50	32.50	29.50	900
2000/04/26	30.00	30.00	29.50	36.00	30.00	200
2000/04/25	29.75	29.50	29.50	30.00	29.50	10,100
2000/04/19	29.60	29.50	28.50	30.00	29.50	6,700
2000/04/14	29.90	29.90	29.80	30.00	29.90	10,000
2000/04/13	29.85	29.85	29.75	30.00	29.85	20,020
2000/04/06	29.80	29.80	29.80	30.00	29.80	600
2000/03/31	29.80	29.80	29.80	30.00	29.80	100
2000/03/29	29.95	29.95	29.75	30.00	29.95	5,200
2000/03/27	29.80	29.80	29.80	30.00	29.80	700
2000/03/17	29.75	29.75	29.75	36.00	29.75	900
2000/03/15	29.75	29.75	29.75	36.00	29.75	594
2000/03/02	31.00	29.50	29.50	36.00	29.50	4,200
2000/03/01	30.00	30.00	29.75	31.00	30.00	600
2000/02/28	30.95	30.95	30.00	31.00	30.95	2,800
2000/02/23	31.00	31.00	30.00	30.95	31.00	2,000
2000/02/15	30.50	30.50	30.00	31.00	30.50	235
2000/02/14	30.50	30.50	30.00	31.00	30.50	2,354
2000/02/07	31.00	31.00	29.75	31.00	31.00	180
2000/02/03	29.50	29.50	29.50	36.00	29.50	800
2000/01/26	29.50	29.50	29.50	31.00	29.50	500
2000/01/17	31.00	31.00	29.00	31.00	31.00	2,000
2000/01/10	32.00	29.00	29.00	33.00	32.00	4,100
1999/12/22	29.00	29.00	29.00	33.00	29.00	300
1999/12/20	33.00	33.00	29.00	33.00	33.00	500
1999/11/12	29.00	29.00	29.00	36.00	29.00	485
1999/11/10	29.00	29.00	29.00	36.00	29.00	230
1999/10/29	32.00	32.00	32.00	33.50	32.00	2,500
1999/10/18	29.00	29.00	29.00	32.00	29.00	500
1999/10/14	29.00	29.00	29.00	32.00	29.00	1,035
1999/10/06	29.10	29.10	29.00	32.00	29.10	1,600
1999/09/28	29.00	29.00	29.00	32.00	29.00	1,059
1999/09/23	32.50	31.00	29.00	34.75	32.50	6,280
1999/09/14	29.50	28.00	28.50	34.75	29.50	1,800
1999/09/08	27.20	27.20	25.50	28.00	27.20	500
1999/08/27	27.00	27.00	25.50	27.20	27.00	206
1999/08/23	27.00	27.00	25.50	27.00	27.00	843
1999/08/20	25.00	25.00	25.00	27.00	25.00	116
1999/08/19	27.00	27.00	25.00	27.00	27.00	800
1999/08/13	28.00	28.00	26.50	28.00	28.00	3,000
1999/08/10	27.00	27.00	26.50	28.00	27.00	100
1999/08/09	26.50	26.50	26.50	27.00	26.50	1,800
1999/07/28	26.50	26.50	25.00	27.00	26.50	2,420
1999/07/22	26.00	26.00	25.00	27.00	26.00	8,429
1999/07/08	25.00	25.00	25.00	28.00	25.00	300
1999/07/02	28.00	28.00	25.00	28.00	28.00	100
1999/06/30	28.00	28.00	25.00	28.00	28.00	100
1999/06/28	28.00	28.00	28.00	29.50	28.00	1,660
1999/06/25	27.75	27.75	25.00	28.00	27.75	1,000
1999/06/16	24.00	24.00	24.00	27.75	24.00	4,321
1999/06/07	25.00	24.00	24.00	28.00	24.00	4,300
1999/06/04	28.00	27.75	25.00	28.00	28.00	1,030
1999/05/07	25.00	25.00	25.00	29.00	25.00	5,700
1999/04/30	25.00	25.00	25.00	29.00	25.00	187
1999/04/07	24.00	24.00	24.00	29.00	24.00	200
1999/04/01	25.00	25.00	25.00	29.00	25.00	1,100
1999/03/26	25.00	24.50	25.00	29.50	25.00	3,000
1999/03/19	24.00	24.00	21.00	25.00	24.00	1,700
1999/03/16	24.00	23.75	21.00	25.00	24.00	1,900
1999/03/09	24.00	24.00	20.25	24.00	24.00	300
1999/03/03	20.25	20.25	20.25	24.00	20.25	100
1999/03/01	24.00	24.00	20.25	24.00	24.00	1,000
1999/02/19	25.00	22.75	18.00	27.00	25.00	19,687
1999/02/18	25.00	24.00	22.75	28.00	25.00	3,873
1999/02/17	22.50	21.00	21.00	24.85	21.00	700
1999/02/12	25.00	24.85	18.00	24.85	25.00	5,056
1999/01/08	32.00	31.00	32.50	34.75	32.00	5,100
1999/01/06	32.00	32.00	32.00	34.75	32.00	140
1999/01/05	28.50	28.50	32.00	34.75	28.50	2,700
1998/12/16	31.50	31.50	31.50	34.75	31.50	258

Documents

Date Posted	Description
2020/09/29	2020 Q2 Interim Financial Report
2020/03/13	2019 Financials
2019/07/30	2019 Q2 Interim Financial Report
2019/03/25	2018 Financials
2018/09/11	2018 Q2 Interim Financial Report
2018/04/26	2017 Financials
2017/09/18	2017 Q2 Interim Financial Report
2017/08/15	2016 Financials One Communications
2016/12/21	2016 Q2 Interim Financial Report
2016/10/28	2016 Financials KeyTech
2015/12/30	2015 Q2 Interim Financial Report
2015/08/12	2015 Financials
2015/08/12	2014 Financials
2015/08/12	2013 Financials
2012/07/18	2012 Financials
2012/06/05	2011 Financials
2012/06/05	2010 Financials
2010/07/07	2009 Financials
2008/10/22	2008 Annual Report

Contacts

Name	Position	Email
Michael Tanglao	Company Secretary

Listing Type:	BSX Main Board
Listing Status:	Delisted
Listed:	01 May 1995
Delisted:	10 Feb 2021