Gold Fields Limited American Depositary Shares NYSE:GFI Historical Prices

Below are the 5491 trading days of historical prices for GFI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5491	NYSE	GFI	Mon, Mar 4, 2024	13.89	13.90	13.87	13.87
5490	NYSE	GFI	Fri, Mar 1, 2024	13.25	13.83	13.08	13.83
5489	NYSE	GFI	Thu, Feb 29, 2024	12.97	13.14	12.82	13.04
5488	NYSE	GFI	Wed, Feb 28, 2024	12.39	12.49	12.34	12.44
5487	NYSE	GFI	Tue, Feb 27, 2024	12.57	12.66	12.38	12.41
5486	NYSE	GFI	Mon, Feb 26, 2024	12.40	12.56	12.28	12.55
5485	NYSE	GFI	Fri, Feb 23, 2024	12.52	13.00	12.52	12.92
5484	NYSE	GFI	Thu, Feb 22, 2024	12.53	13.05	12.40	12.73
5483	NYSE	GFI	Wed, Feb 21, 2024	13.55	13.55	13.33	13.52
5482	NYSE	GFI	Tue, Feb 20, 2024	13.94	13.96	13.48	13.62
5481	NYSE	GFI	Fri, Feb 16, 2024	13.43	13.76	13.34	13.57
5480	NYSE	GFI	Thu, Feb 15, 2024	13.29	13.76	13.27	13.46
5479	NYSE	GFI	Wed, Feb 14, 2024	12.90	13.18	12.83	13.08
5478	NYSE	GFI	Tue, Feb 13, 2024	13.31	13.31	12.96	13.05
5477	NYSE	GFI	Mon, Feb 12, 2024	13.51	13.85	13.48	13.70
5476	NYSE	GFI	Fri, Feb 9, 2024	13.60	13.61	13.28	13.48
5475	NYSE	GFI	Thu, Feb 8, 2024	13.93	14.01	13.74	13.75
5474	NYSE	GFI	Wed, Feb 7, 2024	14.26	14.39	14.06	14.09
5473	NYSE	GFI	Tue, Feb 6, 2024	14.27	14.35	14.10	14.25
5472	NYSE	GFI	Mon, Feb 5, 2024	14.15	14.24	14.00	14.18
5471	NYSE	GFI	Fri, Feb 2, 2024	14.76	14.93	14.23	14.53
5470	NYSE	GFI	Thu, Feb 1, 2024	14.89	15.90	14.89	15.81
5469	NYSE	GFI	Wed, Jan 31, 2024	14.70	15.05	14.68	14.80
5468	NYSE	GFI	Tue, Jan 30, 2024	14.48	14.70	14.43	14.65
5467	NYSE	GFI	Mon, Jan 29, 2024	14.33	14.41	14.08	14.40
5466	NYSE	GFI	Fri, Jan 26, 2024	14.08	14.32	13.97	14.02
5465	NYSE	GFI	Thu, Jan 25, 2024	13.65	13.85	13.53	13.63
5464	NYSE	GFI	Wed, Jan 24, 2024	14.02	14.02	13.10	13.45
5463	NYSE	GFI	Tue, Jan 23, 2024	13.09	13.32	12.96	13.31
5462	NYSE	GFI	Mon, Jan 22, 2024	12.43	12.72	12.43	12.66
5461	NYSE	GFI	Fri, Jan 19, 2024	12.54	12.66	12.33	12.65
5460	NYSE	GFI	Thu, Jan 18, 2024	12.67	12.70	12.32	12.48
5459	NYSE	GFI	Wed, Jan 17, 2024	12.66	12.67	12.43	12.50
5458	NYSE	GFI	Tue, Jan 16, 2024	12.99	13.03	12.63	12.69
5457	NYSE	GFI	Fri, Jan 12, 2024	13.14	13.35	13.03	13.25
5456	NYSE	GFI	Thu, Jan 11, 2024	12.38	12.60	12.32	12.49
5455	NYSE	GFI	Wed, Jan 10, 2024	12.29	12.45	12.23	12.37
5454	NYSE	GFI	Tue, Jan 9, 2024	12.35	12.41	12.19	12.38
5453	NYSE	GFI	Mon, Jan 8, 2024	12.59	12.70	12.42	12.60
5452	NYSE	GFI	Fri, Jan 5, 2024	12.80	13.09	12.68	12.78
5451	NYSE	GFI	Thu, Jan 4, 2024	13.33	13.37	13.04	13.11
5450	NYSE	GFI	Wed, Jan 3, 2024	13.52	13.62	13.26	13.36
5449	NYSE	GFI	Tue, Jan 2, 2024	14.49	14.55	14.01	14.06
5448	NYSE	GFI	Fri, Dec 29, 2023	14.67	14.69	14.24	14.46
5447	NYSE	GFI	Thu, Dec 28, 2023	15.90	15.95	14.35	14.41
5446	NYSE	GFI	Wed, Dec 27, 2023	16.27	16.45	16.08	16.14
5445	NYSE	GFI	Tue, Dec 26, 2023	15.89	15.99	15.75	15.86
5444	NYSE	GFI	Fri, Dec 22, 2023	16.51	16.58	15.86	15.87
5443	NYSE	GFI	Thu, Dec 21, 2023	16.23	16.33	15.94	16.00
5442	NYSE	GFI	Wed, Dec 20, 2023	16.26	16.41	15.79	15.79
5441	NYSE	GFI	Tue, Dec 19, 2023	16.07	16.62	16.03	16.29
5440	NYSE	GFI	Mon, Dec 18, 2023	16.06	16.11	15.77	16.00
5439	NYSE	GFI	Fri, Dec 15, 2023	16.08	16.20	15.90	16.05
5438	NYSE	GFI	Thu, Dec 14, 2023	16.35	16.73	15.98	16.32
5437	NYSE	GFI	Wed, Dec 13, 2023	13.87	14.77	13.84	14.76
5436	NYSE	GFI	Tue, Dec 12, 2023	14.24	14.24	13.90	14.06
5435	NYSE	GFI	Mon, Dec 11, 2023	13.92	14.16	13.82	14.09
5434	NYSE	GFI	Fri, Dec 8, 2023	14.05	14.28	13.91	14.09
5433	NYSE	GFI	Thu, Dec 7, 2023	14.60	14.65	14.15	14.41
5432	NYSE	GFI	Wed, Dec 6, 2023	14.76	14.83	14.44	14.59
5431	NYSE	GFI	Tue, Dec 5, 2023	14.64	14.71	14.41	14.61
5430	NYSE	GFI	Mon, Dec 4, 2023	14.88	14.98	14.53	14.71
5429	NYSE	GFI	Fri, Dec 1, 2023	15.28	15.66	15.25	15.47
5428	NYSE	GFI	Thu, Nov 30, 2023	14.99	15.33	14.91	15.29
5427	NYSE	GFI	Wed, Nov 29, 2023	15.21	15.38	15.04	15.27
5426	NYSE	GFI	Tue, Nov 28, 2023	14.23	15.15	14.23	15.12
5425	NYSE	GFI	Mon, Nov 27, 2023	13.78	13.93	13.65	13.85
5424	NYSE	GFI	Fri, Nov 24, 2023	13.29	13.49	13.26	13.43
5423	NYSE	GFI	Wed, Nov 22, 2023	13.95	14.03	13.38	13.66
5422	NYSE	GFI	Tue, Nov 21, 2023	13.40	13.82	13.40	13.62
5421	NYSE	GFI	Mon, Nov 20, 2023	12.86	13.08	12.80	13.08
5420	NYSE	GFI	Fri, Nov 17, 2023	13.11	13.26	12.87	12.91
5419	NYSE	GFI	Thu, Nov 16, 2023	12.74	13.35	12.68	12.95
5418	NYSE	GFI	Wed, Nov 15, 2023	13.33	13.36	12.88	12.91
5417	NYSE	GFI	Tue, Nov 14, 2023	12.81	13.23	12.73	13.12
5416	NYSE	GFI	Mon, Nov 13, 2023	12.50	12.60	12.40	12.46
5415	NYSE	GFI	Fri, Nov 10, 2023	12.80	12.86	12.62	12.77
5414	NYSE	GFI	Thu, Nov 9, 2023	13.16	13.31	12.89	12.95
5413	NYSE	GFI	Wed, Nov 8, 2023	13.30	13.53	13.09	13.21
5412	NYSE	GFI	Tue, Nov 7, 2023	13.43	13.48	13.08	13.34
5411	NYSE	GFI	Mon, Nov 6, 2023	13.89	13.99	13.72	13.74
5410	NYSE	GFI	Fri, Nov 3, 2023	13.11	14.18	13.10	13.98
5409	NYSE	GFI	Thu, Nov 2, 2023	13.13	13.13	12.71	12.79
5408	NYSE	GFI	Wed, Nov 1, 2023	12.93	13.08	12.82	13.01
5407	NYSE	GFI	Tue, Oct 31, 2023	13.28	13.50	12.95	13.02
5406	NYSE	GFI	Mon, Oct 30, 2023	13.67	13.69	13.43	13.53
5405	NYSE	GFI	Fri, Oct 27, 2023	13.64	13.77	13.17	13.61
5404	NYSE	GFI	Thu, Oct 26, 2023	13.82	13.88	13.50	13.62
5403	NYSE	GFI	Wed, Oct 25, 2023	13.50	13.74	13.41	13.45
5402	NYSE	GFI	Tue, Oct 24, 2023	13.48	13.74	13.43	13.63
5401	NYSE	GFI	Mon, Oct 23, 2023	13.91	14.03	13.66	13.98
5400	NYSE	GFI	Fri, Oct 20, 2023	14.15	14.47	13.98	14.03
5399	NYSE	GFI	Thu, Oct 19, 2023	14.15	14.19	13.82	14.07
5398	NYSE	GFI	Wed, Oct 18, 2023	14.39	14.52	14.15	14.22
5397	NYSE	GFI	Tue, Oct 17, 2023	14.10	14.44	14.07	14.34
5396	NYSE	GFI	Mon, Oct 16, 2023	14.19	14.27	13.96	14.10
5395	NYSE	GFI	Fri, Oct 13, 2023	14.08	14.20	13.75	14.01
5394	NYSE	GFI	Thu, Oct 12, 2023	13.56	13.60	13.10	13.18
5393	NYSE	GFI	Wed, Oct 11, 2023	13.04	13.13	12.80	13.11
5392	NYSE	GFI	Tue, Oct 10, 2023	12.21	12.39	12.11	12.27
5391	NYSE	GFI	Mon, Oct 9, 2023	11.57	11.74	11.44	11.69
5390	NYSE	GFI	Fri, Oct 6, 2023	11.00	11.29	10.95	11.20
5389	NYSE	GFI	Thu, Oct 5, 2023	10.75	11.04	10.69	11.01
5388	NYSE	GFI	Wed, Oct 4, 2023	10.57	10.73	10.52	10.72
5387	NYSE	GFI	Tue, Oct 3, 2023	10.48	10.82	10.42	10.75
5386	NYSE	GFI	Mon, Oct 2, 2023	10.53	10.55	10.31	10.40
5385	NYSE	GFI	Fri, Sep 29, 2023	11.14	11.16	10.72	10.86
5384	NYSE	GFI	Thu, Sep 28, 2023	10.70	10.91	10.65	10.89
5383	NYSE	GFI	Wed, Sep 27, 2023	11.52	11.54	11.05	11.07
5382	NYSE	GFI	Tue, Sep 26, 2023	11.75	11.79	11.65	11.71
5381	NYSE	GFI	Mon, Sep 25, 2023	12.00	12.01	11.69	11.79
5380	NYSE	GFI	Fri, Sep 22, 2023	12.38	12.42	12.05	12.08
5379	NYSE	GFI	Thu, Sep 21, 2023	11.95	12.18	11.89	11.97
5378	NYSE	GFI	Wed, Sep 20, 2023	12.34	12.70	12.32	12.48
5377	NYSE	GFI	Tue, Sep 19, 2023	12.24	12.28	12.07	12.22
5376	NYSE	GFI	Mon, Sep 18, 2023	12.12	12.45	11.99	12.31
5375	NYSE	GFI	Fri, Sep 15, 2023	12.04	12.43	12.03	12.30
5374	NYSE	GFI	Thu, Sep 14, 2023	12.35	12.63	12.23	12.40
5373	NYSE	GFI	Wed, Sep 13, 2023	12.56	12.72	12.39	12.43
5372	NYSE	GFI	Tue, Sep 12, 2023	12.32	12.62	12.27	12.51
5371	NYSE	GFI	Mon, Sep 11, 2023	12.52	12.60	12.40	12.47
5370	NYSE	GFI	Fri, Sep 8, 2023	12.17	12.45	12.16	12.28
5369	NYSE	GFI	Thu, Sep 7, 2023	12.21	12.25	12.04	12.10
5368	NYSE	GFI	Wed, Sep 6, 2023	12.15	12.54	12.15	12.13
5367	NYSE	GFI	Tue, Sep 5, 2023	12.34	12.52	12.14	12.24
5366	NYSE	GFI	Fri, Sep 1, 2023	13.08	13.17	12.61	12.63
5365	NYSE	GFI	Thu, Aug 31, 2023	12.90	12.94	12.55	12.63
5364	NYSE	GFI	Wed, Aug 30, 2023	13.19	13.31	12.97	13.03
5363	NYSE	GFI	Tue, Aug 29, 2023	12.68	12.95	12.60	12.88
5362	NYSE	GFI	Mon, Aug 28, 2023	12.50	12.82	12.44	12.70
5361	NYSE	GFI	Fri, Aug 25, 2023	12.52	12.59	12.25	12.37
5360	NYSE	GFI	Thu, Aug 24, 2023	12.37	12.59	12.23	12.47
5359	NYSE	GFI	Wed, Aug 23, 2023	12.13	12.39	12.06	12.31
5358	NYSE	GFI	Tue, Aug 22, 2023	11.74	11.77	11.55	11.73
5357	NYSE	GFI	Mon, Aug 21, 2023	11.55	11.66	11.31	11.58
5356	NYSE	GFI	Fri, Aug 18, 2023	11.49	11.60	11.34	11.46
5355	NYSE	GFI	Thu, Aug 17, 2023	11.52	11.70	11.21	11.42
5354	NYSE	GFI	Wed, Aug 16, 2023	12.80	12.89	12.72	12.73
5353	NYSE	GFI	Tue, Aug 15, 2023	12.96	13.14	12.84	12.89
5352	NYSE	GFI	Mon, Aug 14, 2023	12.83	13.08	12.73	13.05
5351	NYSE	GFI	Fri, Aug 11, 2023	13.02	13.18	12.95	13.09
5350	NYSE	GFI	Thu, Aug 10, 2023	13.39	13.40	13.09	13.20
5349	NYSE	GFI	Wed, Aug 9, 2023	13.27	13.34	13.07	13.16
5348	NYSE	GFI	Tue, Aug 8, 2023	13.05	13.28	12.97	13.18
5347	NYSE	GFI	Mon, Aug 7, 2023	13.22	13.40	13.04	13.35
5346	NYSE	GFI	Fri, Aug 4, 2023	13.24	13.38	13.07	13.36
5345	NYSE	GFI	Thu, Aug 3, 2023	13.24	13.40	13.17	13.22
5344	NYSE	GFI	Wed, Aug 2, 2023	13.80	13.82	13.23	13.34
5343	NYSE	GFI	Tue, Aug 1, 2023	14.70	14.70	13.58	13.61
5342	NYSE	GFI	Mon, Jul 31, 2023	15.34	15.74	15.28	15.47
5341	NYSE	GFI	Fri, Jul 28, 2023	15.21	15.39	15.17	15.34
5340	NYSE	GFI	Thu, Jul 27, 2023	15.45	15.53	14.85	14.87
5339	NYSE	GFI	Wed, Jul 26, 2023	15.52	15.59	15.32	15.47
5338	NYSE	GFI	Tue, Jul 25, 2023	15.32	15.62	15.32	15.50
5337	NYSE	GFI	Mon, Jul 24, 2023	15.63	15.67	15.21	15.26
5336	NYSE	GFI	Fri, Jul 21, 2023	15.40	15.68	15.40	15.61
5335	NYSE	GFI	Thu, Jul 20, 2023	15.90	15.91	15.56	15.59
5334	NYSE	GFI	Wed, Jul 19, 2023	15.96	16.04	15.64	15.80
5333	NYSE	GFI	Tue, Jul 18, 2023	15.81	16.05	15.73	15.88
5332	NYSE	GFI	Mon, Jul 17, 2023	15.22	15.45	15.02	15.37
5331	NYSE	GFI	Fri, Jul 14, 2023	15.58	15.74	15.33	15.36
5330	NYSE	GFI	Thu, Jul 13, 2023	15.20	15.24	14.95	15.04
5329	NYSE	GFI	Wed, Jul 12, 2023	14.31	14.95	14.23	14.90
5328	NYSE	GFI	Tue, Jul 11, 2023	13.70	13.86	13.58	13.71
5327	NYSE	GFI	Mon, Jul 10, 2023	13.03	13.45	13.01	13.37
5326	NYSE	GFI	Fri, Jul 7, 2023	13.31	13.34	13.17	13.24
5325	NYSE	GFI	Thu, Jul 6, 2023	13.41	13.44	13.07	13.10
5324	NYSE	GFI	Wed, Jul 5, 2023	14.06	14.07	13.61	13.64
5323	NYSE	GFI	Mon, Jul 3, 2023	13.91	13.97	13.76	13.92
5322	NYSE	GFI	Fri, Jun 30, 2023	13.78	13.87	13.69	13.83
5321	NYSE	GFI	Thu, Jun 29, 2023	13.38	13.77	13.34	13.71
5320	NYSE	GFI	Wed, Jun 28, 2023	13.50	13.68	13.48	13.59
5319	NYSE	GFI	Tue, Jun 27, 2023	14.31	14.31	13.66	13.70
5318	NYSE	GFI	Mon, Jun 26, 2023	14.34	14.34	14.13	14.20
5317	NYSE	GFI	Fri, Jun 23, 2023	14.44	14.55	14.25	14.28
5316	NYSE	GFI	Thu, Jun 22, 2023	14.04	14.28	13.98	14.26
5315	NYSE	GFI	Wed, Jun 21, 2023	14.42	14.44	14.18	14.42
5314	NYSE	GFI	Tue, Jun 20, 2023	14.66	14.66	14.29	14.50
5313	NYSE	GFI	Fri, Jun 16, 2023	15.03	15.19	14.80	14.98
5312	NYSE	GFI	Thu, Jun 15, 2023	15.17	15.22	14.77	15.12
5311	NYSE	GFI	Wed, Jun 14, 2023	15.27	15.37	14.88	15.12
5310	NYSE	GFI	Tue, Jun 13, 2023	15.30	15.37	14.84	14.93
5309	NYSE	GFI	Mon, Jun 12, 2023	15.42	15.42	15.06	15.29
5308	NYSE	GFI	Fri, Jun 9, 2023	15.48	15.58	15.33	15.49
5307	NYSE	GFI	Thu, Jun 8, 2023	15.77	15.97	15.59	15.65
5306	NYSE	GFI	Wed, Jun 7, 2023	15.92	16.35	15.48	15.59
5305	NYSE	GFI	Tue, Jun 6, 2023	15.84	15.88	15.47	15.64
5304	NYSE	GFI	Mon, Jun 5, 2023	15.62	15.78	15.53	15.72
5303	NYSE	GFI	Fri, Jun 2, 2023	15.93	16.05	15.56	15.72
5302	NYSE	GFI	Thu, Jun 1, 2023	15.43	15.93	15.40	15.79
5301	NYSE	GFI	Wed, May 31, 2023	14.90	15.40	14.88	15.12
5300	NYSE	GFI	Tue, May 30, 2023	14.84	14.89	14.59	14.61
5299	NYSE	GFI	Fri, May 26, 2023	14.88	14.95	14.56	14.64
5298	NYSE	GFI	Thu, May 25, 2023	14.59	14.76	14.49	14.58
5297	NYSE	GFI	Wed, May 24, 2023	15.31	15.31	14.59	14.74
5296	NYSE	GFI	Tue, May 23, 2023	15.14	15.27	15.02	15.04
5295	NYSE	GFI	Mon, May 22, 2023	15.21	15.44	15.17	15.20
5294	NYSE	GFI	Fri, May 19, 2023	15.26	15.51	15.07	15.29
5293	NYSE	GFI	Thu, May 18, 2023	15.05	15.19	14.80	15.14
5292	NYSE	GFI	Wed, May 17, 2023	15.54	15.64	15.38	15.47
5291	NYSE	GFI	Tue, May 16, 2023	15.73	15.91	15.50	15.69
5290	NYSE	GFI	Mon, May 15, 2023	15.69	15.94	15.61	15.82
5289	NYSE	GFI	Fri, May 12, 2023	15.61	15.85	15.54	15.62
5288	NYSE	GFI	Thu, May 11, 2023	16.01	16.15	15.70	15.71
5287	NYSE	GFI	Wed, May 10, 2023	16.61	16.67	16.14	16.30
5286	NYSE	GFI	Tue, May 9, 2023	16.57	16.91	16.55	16.65
5285	NYSE	GFI	Mon, May 8, 2023	16.71	16.93	16.56	16.81
5284	NYSE	GFI	Fri, May 5, 2023	16.16	16.59	15.86	16.44
5283	NYSE	GFI	Thu, May 4, 2023	17.20	17.78	17.06	17.40
5282	NYSE	GFI	Wed, May 3, 2023	16.29	16.78	16.20	16.77
5281	NYSE	GFI	Tue, May 2, 2023	15.39	16.46	15.37	16.45
5280	NYSE	GFI	Mon, May 1, 2023	15.75	15.78	15.36	15.42
5279	NYSE	GFI	Fri, Apr 28, 2023	15.53	15.57	15.24	15.56
5278	NYSE	GFI	Thu, Apr 27, 2023	15.21	15.52	14.95	15.49
5277	NYSE	GFI	Wed, Apr 26, 2023	15.65	15.66	15.26	15.33
5276	NYSE	GFI	Tue, Apr 25, 2023	15.35	15.41	15.23	15.37
5275	NYSE	GFI	Mon, Apr 24, 2023	15.59	15.66	15.36	15.41
5274	NYSE	GFI	Fri, Apr 21, 2023	15.45	15.62	15.29	15.46
5273	NYSE	GFI	Thu, Apr 20, 2023	15.53	15.74	15.43	15.48
5272	NYSE	GFI	Wed, Apr 19, 2023	15.00	15.30	14.92	15.13
5271	NYSE	GFI	Tue, Apr 18, 2023	15.35	15.71	15.27	15.33
5270	NYSE	GFI	Mon, Apr 17, 2023	15.16	15.29	14.95	15.07
5269	NYSE	GFI	Fri, Apr 14, 2023	15.15	15.38	14.92	15.37
5268	NYSE	GFI	Thu, Apr 13, 2023	15.44	15.88	15.34	15.74
5267	NYSE	GFI	Wed, Apr 12, 2023	15.05	15.05	14.76	14.88
5266	NYSE	GFI	Tue, Apr 11, 2023	14.87	15.00	14.72	14.72
5265	NYSE	GFI	Mon, Apr 10, 2023	14.38	14.60	14.37	14.47
5264	NYSE	GFI	Thu, Apr 6, 2023	14.39	14.74	14.37	14.70
5263	NYSE	GFI	Wed, Apr 5, 2023	14.37	14.65	14.36	14.60
5262	NYSE	GFI	Tue, Apr 4, 2023	13.47	14.11	13.40	13.98
5261	NYSE	GFI	Mon, Apr 3, 2023	13.33	13.54	13.24	13.46
5260	NYSE	GFI	Fri, Mar 31, 2023	13.44	13.48	13.08	13.32
5259	NYSE	GFI	Thu, Mar 30, 2023	13.54	13.62	13.41	13.50
5258	NYSE	GFI	Wed, Mar 29, 2023	13.09	13.24	13.05	13.10
5257	NYSE	GFI	Tue, Mar 28, 2023	13.14	13.40	13.05	13.38
5256	NYSE	GFI	Mon, Mar 27, 2023	12.69	12.95	12.65	12.90
5255	NYSE	GFI	Fri, Mar 24, 2023	12.68	12.84	12.49	12.80
5254	NYSE	GFI	Thu, Mar 23, 2023	12.27	12.54	12.03	12.41
5253	NYSE	GFI	Wed, Mar 22, 2023	11.80	12.03	11.77	11.85
5252	NYSE	GFI	Tue, Mar 21, 2023	11.59	11.75	11.22	11.54
5251	NYSE	GFI	Mon, Mar 20, 2023	11.85	11.88	11.62	11.82
5250	NYSE	GFI	Fri, Mar 17, 2023	10.99	11.69	10.93	11.55
5249	NYSE	GFI	Thu, Mar 16, 2023	10.82	10.93	10.51	10.85
5248	NYSE	GFI	Wed, Mar 15, 2023	11.07	11.32	10.77	10.71
5247	NYSE	GFI	Tue, Mar 14, 2023	10.45	10.88	10.36	10.75
5246	NYSE	GFI	Mon, Mar 13, 2023	10.38	10.71	10.33	10.54
5245	NYSE	GFI	Fri, Mar 10, 2023	9.53	9.64	9.39	9.46
5244	NYSE	GFI	Thu, Mar 9, 2023	9.16	9.24	9.07	9.14
5243	NYSE	GFI	Wed, Mar 8, 2023	9.09	9.23	9.07	9.13
5242	NYSE	GFI	Tue, Mar 7, 2023	9.26	9.26	9.00	9.05
5241	NYSE	GFI	Mon, Mar 6, 2023	9.44	9.50	9.26	9.33
5240	NYSE	GFI	Fri, Mar 3, 2023	9.49	9.67	9.45	9.66
5239	NYSE	GFI	Thu, Mar 2, 2023	9.23	9.34	9.17	9.33
5238	NYSE	GFI	Wed, Mar 1, 2023	9.29	9.40	9.14	9.24
5237	NYSE	GFI	Tue, Feb 28, 2023	9.14	9.20	9.05	9.09
5236	NYSE	GFI	Mon, Feb 27, 2023	9.16	9.21	9.02	9.12
5235	NYSE	GFI	Fri, Feb 24, 2023	8.97	9.15	8.89	9.07
5234	NYSE	GFI	Thu, Feb 23, 2023	9.30	9.52	9.28	9.44
5233	NYSE	GFI	Wed, Feb 22, 2023	9.63	9.76	9.59	9.65
5232	NYSE	GFI	Tue, Feb 21, 2023	10.05	10.17	9.99	10.04
5231	NYSE	GFI	Fri, Feb 17, 2023	10.10	10.22	9.99	10.10
5230	NYSE	GFI	Thu, Feb 16, 2023	10.04	10.28	9.97	10.20
5229	NYSE	GFI	Wed, Feb 15, 2023	10.03	10.22	9.98	10.12
5228	NYSE	GFI	Tue, Feb 14, 2023	10.38	10.56	10.31	10.53
5227	NYSE	GFI	Mon, Feb 13, 2023	10.49	10.57	10.42	10.46
5226	NYSE	GFI	Fri, Feb 10, 2023	10.60	10.62	10.41	10.50
5225	NYSE	GFI	Thu, Feb 9, 2023	10.92	10.96	10.61	10.69
5224	NYSE	GFI	Wed, Feb 8, 2023	11.02	11.11	10.74	10.82
5223	NYSE	GFI	Tue, Feb 7, 2023	11.18	11.25	10.93	11.09
5222	NYSE	GFI	Mon, Feb 6, 2023	10.81	10.91	10.72	10.91
5221	NYSE	GFI	Fri, Feb 3, 2023	11.00	11.15	10.80	10.81
5220	NYSE	GFI	Thu, Feb 2, 2023	11.53	11.59	11.17	11.31
5219	NYSE	GFI	Wed, Feb 1, 2023	11.40	11.69	11.29	11.68
5218	NYSE	GFI	Tue, Jan 31, 2023	11.42	11.48	11.29	11.44
5217	NYSE	GFI	Mon, Jan 30, 2023	11.75	11.82	11.62	11.62
5216	NYSE	GFI	Fri, Jan 27, 2023	11.95	12.04	11.77	11.80
5215	NYSE	GFI	Thu, Jan 26, 2023	12.38	12.39	12.03	12.27
5214	NYSE	GFI	Wed, Jan 25, 2023	12.03	12.43	12.01	12.39
5213	NYSE	GFI	Tue, Jan 24, 2023	12.01	12.22	11.85	12.18
5212	NYSE	GFI	Mon, Jan 23, 2023	12.11	12.30	12.01	12.22
5211	NYSE	GFI	Fri, Jan 20, 2023	12.04	12.32	12.01	12.31
5210	NYSE	GFI	Thu, Jan 19, 2023	12.11	12.30	12.03	12.23
5209	NYSE	GFI	Wed, Jan 18, 2023	12.47	12.53	12.06	12.06
5208	NYSE	GFI	Tue, Jan 17, 2023	12.31	12.41	12.08	12.15
5207	NYSE	GFI	Fri, Jan 13, 2023	12.63	12.86	12.51	12.69
5206	NYSE	GFI	Thu, Jan 12, 2023	12.52	12.57	11.98	12.32
5205	NYSE	GFI	Wed, Jan 11, 2023	12.47	12.49	12.02	12.27
5204	NYSE	GFI	Tue, Jan 10, 2023	12.04	12.09	11.87	12.02
5203	NYSE	GFI	Mon, Jan 9, 2023	12.19	12.25	11.85	11.87
5202	NYSE	GFI	Fri, Jan 6, 2023	11.83	12.07	11.68	11.95
5201	NYSE	GFI	Thu, Jan 5, 2023	11.19	11.52	11.12	11.50
5200	NYSE	GFI	Wed, Jan 4, 2023	11.15	11.57	11.15	11.57
5199	NYSE	GFI	Tue, Jan 3, 2023	10.54	10.97	10.52	10.82
5198	NYSE	GFI	Fri, Dec 30, 2022	10.49	10.53	10.24	10.35
5197	NYSE	GFI	Thu, Dec 29, 2022	10.73	10.87	10.43	10.48
5196	NYSE	GFI	Wed, Dec 28, 2022	10.69	10.71	10.39	10.49
5195	NYSE	GFI	Tue, Dec 27, 2022	10.54	10.85	10.49	10.66
5194	NYSE	GFI	Fri, Dec 23, 2022	10.65	10.68	10.42	10.48
5193	NYSE	GFI	Thu, Dec 22, 2022	10.51	10.60	10.30	10.60
5192	NYSE	GFI	Wed, Dec 21, 2022	10.57	10.71	10.49	10.67
5191	NYSE	GFI	Tue, Dec 20, 2022	10.39	10.64	10.36	10.41
5190	NYSE	GFI	Mon, Dec 19, 2022	10.25	10.49	10.13	10.17
5189	NYSE	GFI	Fri, Dec 16, 2022	9.87	10.29	9.76	10.19
5188	NYSE	GFI	Thu, Dec 15, 2022	10.43	10.51	10.24	10.30
5187	NYSE	GFI	Wed, Dec 14, 2022	11.09	11.10	10.63	10.76
5186	NYSE	GFI	Tue, Dec 13, 2022	11.06	11.10	10.52	10.79
5185	NYSE	GFI	Mon, Dec 12, 2022	10.76	10.90	10.54	10.79
5184	NYSE	GFI	Fri, Dec 9, 2022	11.25	11.28	10.83	10.84
5183	NYSE	GFI	Thu, Dec 8, 2022	11.26	11.27	10.91	10.99
5182	NYSE	GFI	Wed, Dec 7, 2022	11.14	11.35	11.04	11.16
5181	NYSE	GFI	Tue, Dec 6, 2022	11.13	11.25	10.95	11.08
5180	NYSE	GFI	Mon, Dec 5, 2022	11.00	11.20	10.90	10.93
5179	NYSE	GFI	Fri, Dec 2, 2022	10.98	11.21	10.90	11.18
5178	NYSE	GFI	Thu, Dec 1, 2022	11.23	11.44	11.04	11.32
5177	NYSE	GFI	Wed, Nov 30, 2022	11.21	11.29	10.92	11.15
5176	NYSE	GFI	Tue, Nov 29, 2022	10.86	11.08	10.80	10.92
5175	NYSE	GFI	Mon, Nov 28, 2022	11.03	11.10	10.64	10.64
5174	NYSE	GFI	Fri, Nov 25, 2022	11.00	11.06	10.80	10.91
5173	NYSE	GFI	Wed, Nov 23, 2022	10.90	11.09	10.68	11.06
5172	NYSE	GFI	Tue, Nov 22, 2022	10.80	10.93	10.66	10.80
5171	NYSE	GFI	Mon, Nov 21, 2022	10.56	10.73	10.46	10.64
5170	NYSE	GFI	Fri, Nov 18, 2022	10.51	10.67	10.36	10.58
5169	NYSE	GFI	Thu, Nov 17, 2022	10.51	10.74	10.41	10.74
5168	NYSE	GFI	Wed, Nov 16, 2022	10.79	11.12	10.69	10.83
5167	NYSE	GFI	Tue, Nov 15, 2022	11.20	11.33	10.75	10.89
5166	NYSE	GFI	Mon, Nov 14, 2022	10.96	11.38	10.95	11.23
5165	NYSE	GFI	Fri, Nov 11, 2022	11.50	11.57	11.05	11.38
5164	NYSE	GFI	Thu, Nov 10, 2022	10.90	12.80	10.69	11.99
5163	NYSE	GFI	Wed, Nov 9, 2022	9.94	11.30	9.86	10.92
5162	NYSE	GFI	Tue, Nov 8, 2022	8.63	9.95	8.54	9.85
5161	NYSE	GFI	Mon, Nov 7, 2022	8.59	8.87	8.49	8.70
5160	NYSE	GFI	Fri, Nov 4, 2022	8.31	8.95	8.23	8.51
5159	NYSE	GFI	Thu, Nov 3, 2022	7.40	7.51	7.28	7.30
5158	NYSE	GFI	Wed, Nov 2, 2022	8.09	8.13	7.45	7.50
5157	NYSE	GFI	Tue, Nov 1, 2022	8.16	8.19	7.94	8.05
5156	NYSE	GFI	Mon, Oct 31, 2022	7.96	8.05	7.84	7.88
5155	NYSE	GFI	Fri, Oct 28, 2022	8.15	8.28	8.04	8.17
5154	NYSE	GFI	Thu, Oct 27, 2022	8.29	8.47	8.21	8.28
5153	NYSE	GFI	Wed, Oct 26, 2022	8.23	8.35	8.13	8.25
5152	NYSE	GFI	Tue, Oct 25, 2022	7.99	8.20	7.92	8.00
5151	NYSE	GFI	Mon, Oct 24, 2022	7.88	7.95	7.74	7.83
5150	NYSE	GFI	Fri, Oct 21, 2022	7.71	8.04	7.70	8.04
5149	NYSE	GFI	Thu, Oct 20, 2022	7.52	7.79	7.50	7.66
5148	NYSE	GFI	Wed, Oct 19, 2022	7.66	7.73	7.46	7.51
5147	NYSE	GFI	Tue, Oct 18, 2022	7.94	7.96	7.77	7.86
5146	NYSE	GFI	Mon, Oct 17, 2022	7.90	7.98	7.83	7.84
5145	NYSE	GFI	Fri, Oct 14, 2022	7.90	7.96	7.59	7.61
5144	NYSE	GFI	Thu, Oct 13, 2022	7.90	8.19	7.77	8.07
5143	NYSE	GFI	Wed, Oct 12, 2022	8.25	8.34	8.12	8.21
5142	NYSE	GFI	Tue, Oct 11, 2022	8.32	8.54	8.26	8.31
5141	NYSE	GFI	Mon, Oct 10, 2022	8.43	8.52	8.30	8.31
5140	NYSE	GFI	Fri, Oct 7, 2022	8.58	8.83	8.55	8.57
5139	NYSE	GFI	Thu, Oct 6, 2022	8.64	8.83	8.56	8.73
5138	NYSE	GFI	Wed, Oct 5, 2022	8.56	8.73	8.46	8.72
5137	NYSE	GFI	Tue, Oct 4, 2022	8.69	8.93	8.65	8.68
5136	NYSE	GFI	Mon, Oct 3, 2022	8.23	8.38	8.14	8.37
5135	NYSE	GFI	Fri, Sep 30, 2022	7.95	8.31	7.95	8.09
5134	NYSE	GFI	Thu, Sep 29, 2022	8.08	8.12	7.87	8.10
5133	NYSE	GFI	Wed, Sep 28, 2022	7.71	7.95	7.63	7.95
5132	NYSE	GFI	Tue, Sep 27, 2022	7.37	7.47	7.27	7.29
5131	NYSE	GFI	Mon, Sep 26, 2022	7.15	7.30	7.03	7.15
5130	NYSE	GFI	Fri, Sep 23, 2022	7.33	7.40	7.08	7.15
5129	NYSE	GFI	Thu, Sep 22, 2022	7.56	7.76	7.56	7.67
5128	NYSE	GFI	Wed, Sep 21, 2022	7.51	7.73	7.35	7.52
5127	NYSE	GFI	Tue, Sep 20, 2022	7.55	7.57	7.31	7.43
5126	NYSE	GFI	Mon, Sep 19, 2022	7.40	7.79	7.38	7.78
5125	NYSE	GFI	Fri, Sep 16, 2022	7.27	7.71	7.24	7.51
5124	NYSE	GFI	Thu, Sep 15, 2022	7.71	7.83	7.46	7.52
5123	NYSE	GFI	Wed, Sep 14, 2022	8.05	8.12	7.86	7.71
5122	NYSE	GFI	Tue, Sep 13, 2022	8.14	8.30	7.99	8.00
5121	NYSE	GFI	Mon, Sep 12, 2022	8.61	8.64	8.34	8.44
5120	NYSE	GFI	Fri, Sep 9, 2022	8.30	8.45	8.20	8.44
5119	NYSE	GFI	Thu, Sep 8, 2022	8.00	8.18	7.86	8.15
5118	NYSE	GFI	Wed, Sep 7, 2022	7.86	8.14	7.73	8.13
5117	NYSE	GFI	Tue, Sep 6, 2022	8.18	8.24	7.88	7.90
5116	NYSE	GFI	Fri, Sep 2, 2022	8.01	8.28	7.86	8.17
5115	NYSE	GFI	Thu, Sep 1, 2022	7.86	7.99	7.75	7.78
5114	NYSE	GFI	Wed, Aug 31, 2022	8.14	8.24	8.04	8.09
5113	NYSE	GFI	Tue, Aug 30, 2022	8.46	8.46	8.17	8.23
5112	NYSE	GFI	Mon, Aug 29, 2022	8.45	8.62	8.29	8.46
5111	NYSE	GFI	Fri, Aug 26, 2022	8.96	9.09	8.46	8.60
5110	NYSE	GFI	Thu, Aug 25, 2022	8.92	9.04	8.76	9.00
5109	NYSE	GFI	Wed, Aug 24, 2022	8.72	8.86	8.65	8.83
5108	NYSE	GFI	Tue, Aug 23, 2022	8.67	8.89	8.66	8.75
5107	NYSE	GFI	Mon, Aug 22, 2022	8.55	8.75	8.53	8.66
5106	NYSE	GFI	Fri, Aug 19, 2022	8.78	8.80	8.63	8.66
5105	NYSE	GFI	Thu, Aug 18, 2022	8.96	9.01	8.82	8.89
5104	NYSE	GFI	Wed, Aug 17, 2022	9.19	9.25	8.85	8.93
5103	NYSE	GFI	Tue, Aug 16, 2022	9.31	9.38	9.21	9.29
5102	NYSE	GFI	Mon, Aug 15, 2022	9.18	9.29	9.14	9.25
5101	NYSE	GFI	Fri, Aug 12, 2022	9.40	9.49	9.33	9.41
5100	NYSE	GFI	Thu, Aug 11, 2022	9.66	9.72	9.30	9.34
5099	NYSE	GFI	Wed, Aug 10, 2022	9.65	9.74	9.43	9.55
5098	NYSE	GFI	Tue, Aug 9, 2022	9.60	9.63	9.23	9.41
5097	NYSE	GFI	Mon, Aug 8, 2022	9.60	9.75	9.52	9.54
5096	NYSE	GFI	Fri, Aug 5, 2022	9.00	9.29	8.95	9.29
5095	NYSE	GFI	Thu, Aug 4, 2022	8.98	9.43	8.96	9.24
5094	NYSE	GFI	Wed, Aug 3, 2022	9.26	9.26	8.81	8.89
5093	NYSE	GFI	Tue, Aug 2, 2022	9.35	9.63	9.14	9.16
5092	NYSE	GFI	Mon, Aug 1, 2022	9.32	9.40	9.16	9.28
5091	NYSE	GFI	Fri, Jul 29, 2022	9.20	9.32	9.05	9.20
5090	NYSE	GFI	Thu, Jul 28, 2022	9.51	9.54	9.10	9.21
5089	NYSE	GFI	Wed, Jul 27, 2022	9.02	9.09	8.76	9.05
5088	NYSE	GFI	Tue, Jul 26, 2022	8.66	8.98	8.62	8.98
5087	NYSE	GFI	Mon, Jul 25, 2022	8.92	8.95	8.50	8.62
5086	NYSE	GFI	Fri, Jul 22, 2022	9.12	9.30	8.85	8.90
5085	NYSE	GFI	Thu, Jul 21, 2022	8.60	8.82	8.58	8.78
5084	NYSE	GFI	Wed, Jul 20, 2022	8.91	9.00	8.70	8.70
5083	NYSE	GFI	Tue, Jul 19, 2022	8.91	9.12	8.84	8.96
5082	NYSE	GFI	Mon, Jul 18, 2022	8.94	9.08	8.87	8.89
5081	NYSE	GFI	Fri, Jul 15, 2022	8.82	8.88	8.60	8.79
5080	NYSE	GFI	Thu, Jul 14, 2022	8.91	9.00	8.60	8.79
5079	NYSE	GFI	Wed, Jul 13, 2022	8.99	9.67	8.99	9.46
5078	NYSE	GFI	Tue, Jul 12, 2022	9.18	9.34	8.96	9.06
5077	NYSE	GFI	Mon, Jul 11, 2022	9.12	9.28	9.07	9.16
5076	NYSE	GFI	Fri, Jul 8, 2022	9.33	9.44	9.11	9.19
5075	NYSE	GFI	Thu, Jul 7, 2022	9.19	9.29	9.02	9.10
5074	NYSE	GFI	Wed, Jul 6, 2022	8.95	9.15	8.73	9.01
5073	NYSE	GFI	Tue, Jul 5, 2022	9.05	9.17	8.73	8.93
5072	NYSE	GFI	Fri, Jul 1, 2022	9.04	9.46	8.90	9.37
5071	NYSE	GFI	Thu, Jun 30, 2022	9.45	9.57	9.12	9.12
5070	NYSE	GFI	Wed, Jun 29, 2022	9.75	9.88	9.29	9.38
5069	NYSE	GFI	Tue, Jun 28, 2022	9.67	9.75	9.43	9.45
5068	NYSE	GFI	Mon, Jun 27, 2022	9.67	9.85	9.60	9.74
5067	NYSE	GFI	Fri, Jun 24, 2022	9.18	9.68	9.14	9.54
5066	NYSE	GFI	Thu, Jun 23, 2022	9.46	9.57	9.02	9.11
5065	NYSE	GFI	Wed, Jun 22, 2022	9.68	9.95	9.43	9.50
5064	NYSE	GFI	Tue, Jun 21, 2022	10.02	10.11	9.56	9.69
5063	NYSE	GFI	Fri, Jun 17, 2022	9.82	10.05	9.61	9.93
5062	NYSE	GFI	Thu, Jun 16, 2022	9.37	9.93	9.22	9.79
5061	NYSE	GFI	Wed, Jun 15, 2022	9.63	9.67	9.10	9.43
5060	NYSE	GFI	Tue, Jun 14, 2022	9.35	9.37	9.10	9.23
5059	NYSE	GFI	Mon, Jun 13, 2022	9.73	9.73	9.26	9.35
5058	NYSE	GFI	Fri, Jun 10, 2022	9.27	10.19	9.23	10.19
5057	NYSE	GFI	Thu, Jun 9, 2022	9.46	9.50	9.19	9.32
5056	NYSE	GFI	Wed, Jun 8, 2022	9.52	9.66	9.42	9.61
5055	NYSE	GFI	Tue, Jun 7, 2022	9.48	9.65	9.41	9.55
5054	NYSE	GFI	Mon, Jun 6, 2022	9.78	9.81	9.30	9.48
5053	NYSE	GFI	Fri, Jun 3, 2022	9.90	10.00	9.62	9.70
5052	NYSE	GFI	Thu, Jun 2, 2022	9.91	10.21	9.82	10.12
5051	NYSE	GFI	Wed, Jun 1, 2022	9.59	9.71	9.37	9.62
5050	NYSE	GFI	Tue, May 31, 2022	10.55	10.57	9.29	9.34
5049	NYSE	GFI	Fri, May 27, 2022	11.83	12.22	11.74	12.20
5048	NYSE	GFI	Thu, May 26, 2022	11.57	11.77	11.46	11.72
5047	NYSE	GFI	Wed, May 25, 2022	11.49	11.66	11.41	11.61
5046	NYSE	GFI	Tue, May 24, 2022	11.59	11.88	11.52	11.76
5045	NYSE	GFI	Mon, May 23, 2022	11.81	11.90	11.56	11.68
5044	NYSE	GFI	Fri, May 20, 2022	11.47	11.54	11.15	11.44
5043	NYSE	GFI	Thu, May 19, 2022	11.39	11.67	11.29	11.46
5042	NYSE	GFI	Wed, May 18, 2022	11.30	11.59	11.11	11.20
5041	NYSE	GFI	Tue, May 17, 2022	11.61	11.63	11.23	11.39
5040	NYSE	GFI	Mon, May 16, 2022	11.36	11.54	11.30	11.46
5039	NYSE	GFI	Fri, May 13, 2022	10.93	11.60	10.89	11.58
5038	NYSE	GFI	Thu, May 12, 2022	10.79	11.16	10.67	11.05
5037	NYSE	GFI	Wed, May 11, 2022	11.61	11.78	11.40	11.45
5036	NYSE	GFI	Tue, May 10, 2022	11.90	12.04	11.22	11.39
5035	NYSE	GFI	Mon, May 9, 2022	12.06	12.15	11.67	11.71
5034	NYSE	GFI	Fri, May 6, 2022	12.46	12.61	12.32	12.43
5033	NYSE	GFI	Thu, May 5, 2022	13.65	13.69	12.54	12.76
5032	NYSE	GFI	Wed, May 4, 2022	13.33	13.72	13.23	13.67
5031	NYSE	GFI	Tue, May 3, 2022	13.21	13.74	13.17	13.54
5030	NYSE	GFI	Mon, May 2, 2022	12.98	13.38	12.80	13.32
5029	NYSE	GFI	Fri, Apr 29, 2022	13.79	14.04	13.42	13.43
5028	NYSE	GFI	Thu, Apr 28, 2022	13.26	13.71	13.14	13.66
5027	NYSE	GFI	Wed, Apr 27, 2022	13.23	13.58	13.19	13.31
5026	NYSE	GFI	Tue, Apr 26, 2022	13.50	13.63	13.14	13.23
5025	NYSE	GFI	Mon, Apr 25, 2022	13.08	13.40	12.83	13.23
5024	NYSE	GFI	Fri, Apr 22, 2022	13.86	14.11	13.51	13.75
5023	NYSE	GFI	Thu, Apr 21, 2022	14.68	14.76	13.77	14.00
5022	NYSE	GFI	Wed, Apr 20, 2022	14.49	14.98	14.34	14.96
5021	NYSE	GFI	Tue, Apr 19, 2022	15.86	15.86	14.13	14.35
5020	NYSE	GFI	Mon, Apr 18, 2022	15.77	16.92	15.77	16.23
5019	NYSE	GFI	Thu, Apr 14, 2022	15.20	15.36	14.97	15.36
5018	NYSE	GFI	Wed, Apr 13, 2022	15.26	15.51	15.07	15.34
5017	NYSE	GFI	Tue, Apr 12, 2022	15.55	15.59	15.04	15.11
5016	NYSE	GFI	Mon, Apr 11, 2022	15.71	15.75	14.96	15.20
5015	NYSE	GFI	Fri, Apr 8, 2022	14.95	15.44	14.91	15.38
5014	NYSE	GFI	Thu, Apr 7, 2022	14.68	14.95	14.58	14.80
5013	NYSE	GFI	Wed, Apr 6, 2022	14.79	14.98	14.48	14.59
5012	NYSE	GFI	Tue, Apr 5, 2022	15.08	15.32	14.60	14.69
5011	NYSE	GFI	Mon, Apr 4, 2022	15.79	15.88	14.64	14.96
5010	NYSE	GFI	Fri, Apr 1, 2022	15.31	16.16	15.19	16.12
5009	NYSE	GFI	Thu, Mar 31, 2022	15.53	15.97	15.40	15.46
5008	NYSE	GFI	Wed, Mar 30, 2022	15.33	15.72	15.30	15.54
5007	NYSE	GFI	Tue, Mar 29, 2022	14.90	15.33	14.61	15.31
5006	NYSE	GFI	Mon, Mar 28, 2022	15.41	15.62	15.25	15.47
5005	NYSE	GFI	Fri, Mar 25, 2022	15.63	15.83	15.41	15.65
5004	NYSE	GFI	Thu, Mar 24, 2022	16.53	16.60	15.91	15.92
5003	NYSE	GFI	Wed, Mar 23, 2022	15.92	16.43	15.76	16.40
5002	NYSE	GFI	Tue, Mar 22, 2022	16.00	16.01	15.22	15.64
5001	NYSE	GFI	Mon, Mar 21, 2022	15.50	16.36	15.50	15.96
5000	NYSE	GFI	Fri, Mar 18, 2022	15.74	15.89	15.52	15.59
4999	NYSE	GFI	Thu, Mar 17, 2022	15.93	16.19	15.54	15.74
4998	NYSE	GFI	Wed, Mar 16, 2022	15.80	16.09	15.39	15.73
4997	NYSE	GFI	Tue, Mar 15, 2022	14.98	16.21	14.91	15.95
4996	NYSE	GFI	Mon, Mar 14, 2022	16.00	16.11	15.36	15.64
4995	NYSE	GFI	Fri, Mar 11, 2022	16.28	16.84	16.16	16.67
4994	NYSE	GFI	Thu, Mar 10, 2022	16.34	16.96	16.34	16.71
4993	NYSE	GFI	Wed, Mar 9, 2022	15.76	16.44	15.35	16.18
4992	NYSE	GFI	Tue, Mar 8, 2022	16.37	17.20	15.53	16.10
4991	NYSE	GFI	Mon, Mar 7, 2022	16.15	16.20	15.44	16.04
4990	NYSE	GFI	Fri, Mar 4, 2022	14.65	15.97	14.65	15.52
4989	NYSE	GFI	Thu, Mar 3, 2022	14.18	14.44	13.96	14.42
4988	NYSE	GFI	Wed, Mar 2, 2022	14.25	14.32	13.88	14.14
4987	NYSE	GFI	Tue, Mar 1, 2022	14.27	14.86	14.24	14.49
4986	NYSE	GFI	Mon, Feb 28, 2022	13.74	14.19	13.57	14.02
4985	NYSE	GFI	Fri, Feb 25, 2022	13.03	13.32	12.88	13.21
4984	NYSE	GFI	Thu, Feb 24, 2022	13.71	13.77	12.92	13.27
4983	NYSE	GFI	Wed, Feb 23, 2022	12.74	13.48	12.70	13.27
4982	NYSE	GFI	Tue, Feb 22, 2022	13.08	13.23	12.66	12.70
4981	NYSE	GFI	Fri, Feb 18, 2022	12.89	13.23	12.70	13.08
4980	NYSE	GFI	Thu, Feb 17, 2022	12.09	12.86	12.03	12.79
4979	NYSE	GFI	Wed, Feb 16, 2022	11.82	12.14	11.74	12.08
4978	NYSE	GFI	Tue, Feb 15, 2022	11.77	11.86	11.47	11.79
4977	NYSE	GFI	Mon, Feb 14, 2022	11.89	12.34	11.88	12.28
4976	NYSE	GFI	Fri, Feb 11, 2022	10.88	11.66	10.86	11.40
4975	NYSE	GFI	Thu, Feb 10, 2022	11.17	11.36	10.77	10.84
4974	NYSE	GFI	Wed, Feb 9, 2022	11.05	11.31	11.04	11.21
4973	NYSE	GFI	Tue, Feb 8, 2022	10.77	11.18	10.77	11.17
4972	NYSE	GFI	Mon, Feb 7, 2022	10.51	10.84	10.36	10.76
4971	NYSE	GFI	Fri, Feb 4, 2022	10.27	10.63	10.27	10.44
4970	NYSE	GFI	Thu, Feb 3, 2022	10.43	10.58	10.30	10.32
4969	NYSE	GFI	Wed, Feb 2, 2022	10.65	10.74	10.52	10.55
4968	NYSE	GFI	Tue, Feb 1, 2022	10.81	10.84	10.43	10.62
4967	NYSE	GFI	Mon, Jan 31, 2022	10.28	10.61	10.20	10.60
4966	NYSE	GFI	Fri, Jan 28, 2022	9.99	10.07	9.85	10.00
4965	NYSE	GFI	Thu, Jan 27, 2022	10.26	10.44	9.94	10.07
4964	NYSE	GFI	Wed, Jan 26, 2022	11.10	11.30	10.60	10.75
4963	NYSE	GFI	Tue, Jan 25, 2022	10.94	11.39	10.82	11.33
4962	NYSE	GFI	Mon, Jan 24, 2022	10.90	10.97	10.51	10.94
4961	NYSE	GFI	Fri, Jan 21, 2022	11.09	11.18	10.86	10.93
4960	NYSE	GFI	Thu, Jan 20, 2022	11.15	11.27	10.90	10.92
4959	NYSE	GFI	Wed, Jan 19, 2022	10.06	11.19	10.00	11.10
4958	NYSE	GFI	Tue, Jan 18, 2022	10.12	10.31	9.76	9.84
4957	NYSE	GFI	Fri, Jan 14, 2022	10.69	10.70	10.47	10.51
4956	NYSE	GFI	Thu, Jan 13, 2022	10.84	10.88	10.68	10.68
4955	NYSE	GFI	Wed, Jan 12, 2022	10.74	10.95	10.67	10.92
4954	NYSE	GFI	Tue, Jan 11, 2022	10.41	10.60	10.29	10.60
4953	NYSE	GFI	Mon, Jan 10, 2022	10.10	10.30	10.01	10.29
4952	NYSE	GFI	Fri, Jan 7, 2022	10.08	10.19	10.00	10.18
4951	NYSE	GFI	Thu, Jan 6, 2022	10.05	10.08	9.89	9.99
4950	NYSE	GFI	Wed, Jan 5, 2022	10.67	10.80	10.26	10.29
4949	NYSE	GFI	Tue, Jan 4, 2022	10.63	10.78	10.46	10.49
4948	NYSE	GFI	Mon, Jan 3, 2022	10.80	10.85	10.60	10.61
4947	NYSE	GFI	Fri, Dec 31, 2021	10.95	11.06	10.82	10.99
4946	NYSE	GFI	Thu, Dec 30, 2021	10.79	10.96	10.70	10.96
4945	NYSE	GFI	Wed, Dec 29, 2021	10.48	10.84	10.46	10.74
4944	NYSE	GFI	Tue, Dec 28, 2021	10.68	10.84	10.52	10.54
4943	NYSE	GFI	Mon, Dec 27, 2021	10.55	10.71	10.39	10.69
4942	NYSE	GFI	Thu, Dec 23, 2021	10.55	10.65	10.38	10.58
4941	NYSE	GFI	Wed, Dec 22, 2021	10.60	10.63	10.40	10.59
4940	NYSE	GFI	Tue, Dec 21, 2021	10.45	10.65	10.29	10.59
4939	NYSE	GFI	Mon, Dec 20, 2021	10.42	10.45	10.25	10.34
4938	NYSE	GFI	Fri, Dec 17, 2021	10.62	10.74	10.29	10.41
4937	NYSE	GFI	Thu, Dec 16, 2021	9.99	10.42	9.99	10.40
4936	NYSE	GFI	Wed, Dec 15, 2021	10.03	10.04	9.72	9.93
4935	NYSE	GFI	Tue, Dec 14, 2021	9.89	10.09	9.74	10.01
4934	NYSE	GFI	Mon, Dec 13, 2021	9.91	9.98	9.78	9.84
4933	NYSE	GFI	Fri, Dec 10, 2021	10.21	10.24	9.70	9.79
4932	NYSE	GFI	Thu, Dec 9, 2021	10.39	10.41	10.13	10.21
4931	NYSE	GFI	Wed, Dec 8, 2021	10.41	10.45	10.27	10.39
4930	NYSE	GFI	Tue, Dec 7, 2021	10.74	10.81	10.26	10.38
4929	NYSE	GFI	Mon, Dec 6, 2021	10.96	11.03	10.81	10.86
4928	NYSE	GFI	Fri, Dec 3, 2021	10.98	11.12	10.77	11.00
4927	NYSE	GFI	Thu, Dec 2, 2021	11.01	11.16	10.77	10.93
4926	NYSE	GFI	Wed, Dec 1, 2021	11.76	11.77	10.99	11.00
4925	NYSE	GFI	Tue, Nov 30, 2021	11.57	11.79	11.28	11.34
4924	NYSE	GFI	Mon, Nov 29, 2021	10.74	10.94	10.60	10.92
4923	NYSE	GFI	Fri, Nov 26, 2021	10.79	10.79	10.45	10.69
4922	NYSE	GFI	Wed, Nov 24, 2021	10.73	10.79	10.46	10.62
4921	NYSE	GFI	Tue, Nov 23, 2021	10.85	10.96	10.73	10.88
4920	NYSE	GFI	Mon, Nov 22, 2021	10.80	10.98	10.58	10.88
4919	NYSE	GFI	Fri, Nov 19, 2021	10.82	10.97	10.82	10.84
4918	NYSE	GFI	Thu, Nov 18, 2021	10.81	10.96	10.77	10.83
4917	NYSE	GFI	Wed, Nov 17, 2021	10.99	11.22	10.93	10.98
4916	NYSE	GFI	Tue, Nov 16, 2021	10.96	11.11	10.71	10.82
4915	NYSE	GFI	Mon, Nov 15, 2021	10.55	10.80	10.55	10.76
4914	NYSE	GFI	Fri, Nov 12, 2021	10.44	10.58	10.37	10.52
4913	NYSE	GFI	Thu, Nov 11, 2021	10.52	10.70	10.30	10.51
4912	NYSE	GFI	Wed, Nov 10, 2021	9.94	10.16	9.80	9.91
4911	NYSE	GFI	Tue, Nov 9, 2021	9.49	9.54	9.32	9.54
4910	NYSE	GFI	Mon, Nov 8, 2021	9.43	9.45	9.30	9.44
4909	NYSE	GFI	Fri, Nov 5, 2021	9.32	9.37	9.14	9.33
4908	NYSE	GFI	Thu, Nov 4, 2021	9.49	9.60	9.22	9.22
4907	NYSE	GFI	Wed, Nov 3, 2021	9.11	9.38	8.98	9.35
4906	NYSE	GFI	Tue, Nov 2, 2021	9.25	9.29	9.15	9.28
4905	NYSE	GFI	Mon, Nov 1, 2021	9.26	9.31	9.14	9.27
4904	NYSE	GFI	Fri, Oct 29, 2021	9.41	9.43	9.22	9.28
4903	NYSE	GFI	Thu, Oct 28, 2021	9.70	9.82	9.57	9.59
4902	NYSE	GFI	Wed, Oct 27, 2021	9.74	9.82	9.65	9.69
4901	NYSE	GFI	Tue, Oct 26, 2021	9.66	9.79	9.59	9.78
4900	NYSE	GFI	Mon, Oct 25, 2021	9.80	9.84	9.70	9.74
4899	NYSE	GFI	Fri, Oct 22, 2021	9.59	10.04	9.58	9.66
4898	NYSE	GFI	Thu, Oct 21, 2021	9.42	9.45	9.28	9.38
4897	NYSE	GFI	Wed, Oct 20, 2021	9.55	9.65	9.43	9.45
4896	NYSE	GFI	Tue, Oct 19, 2021	9.48	9.50	9.32	9.39
4895	NYSE	GFI	Mon, Oct 18, 2021	9.30	9.40	9.21	9.23
4894	NYSE	GFI	Fri, Oct 15, 2021	9.09	9.40	9.01	9.37
4893	NYSE	GFI	Thu, Oct 14, 2021	9.54	9.60	9.37	9.51
4892	NYSE	GFI	Wed, Oct 13, 2021	9.26	9.45	9.23	9.39
4891	NYSE	GFI	Tue, Oct 12, 2021	8.90	9.17	8.84	9.06
4890	NYSE	GFI	Mon, Oct 11, 2021	8.77	8.91	8.66	8.77
4889	NYSE	GFI	Fri, Oct 8, 2021	8.93	8.99	8.65	8.74
4888	NYSE	GFI	Thu, Oct 7, 2021	8.35	8.67	8.35	8.59
4887	NYSE	GFI	Wed, Oct 6, 2021	8.16	8.41	8.10	8.40
4886	NYSE	GFI	Tue, Oct 5, 2021	8.12	8.21	8.02	8.14
4885	NYSE	GFI	Mon, Oct 4, 2021	8.20	8.36	8.17	8.18
4884	NYSE	GFI	Fri, Oct 1, 2021	8.22	8.28	8.10	8.18
4883	NYSE	GFI	Thu, Sep 30, 2021	8.01	8.25	7.99	8.12
4882	NYSE	GFI	Wed, Sep 29, 2021	7.90	7.92	7.75	7.75
4881	NYSE	GFI	Tue, Sep 28, 2021	7.95	8.06	7.87	7.90
4880	NYSE	GFI	Mon, Sep 27, 2021	8.12	8.23	8.06	8.13
4879	NYSE	GFI	Fri, Sep 24, 2021	8.08	8.20	8.04	8.11
4878	NYSE	GFI	Thu, Sep 23, 2021	8.22	8.25	8.09	8.10
4877	NYSE	GFI	Wed, Sep 22, 2021	8.34	8.59	8.28	8.35
4876	NYSE	GFI	Tue, Sep 21, 2021	8.34	8.35	8.10	8.17
4875	NYSE	GFI	Mon, Sep 20, 2021	8.18	8.35	8.11	8.33
4874	NYSE	GFI	Fri, Sep 17, 2021	8.06	8.14	7.93	8.13
4873	NYSE	GFI	Thu, Sep 16, 2021	8.26	8.28	8.03	8.16
4872	NYSE	GFI	Wed, Sep 15, 2021	8.63	8.80	8.63	8.71
4871	NYSE	GFI	Tue, Sep 14, 2021	8.82	8.90	8.57	8.75
4870	NYSE	GFI	Mon, Sep 13, 2021	8.34	8.75	8.29	8.64
4869	NYSE	GFI	Fri, Sep 10, 2021	8.57	8.61	8.23	8.24
4868	NYSE	GFI	Thu, Sep 9, 2021	8.86	8.88	8.55	8.69
4867	NYSE	GFI	Wed, Sep 8, 2021	8.91	8.94	8.72	8.67
4866	NYSE	GFI	Tue, Sep 7, 2021	9.13	9.20	8.91	8.92
4865	NYSE	GFI	Fri, Sep 3, 2021	9.18	9.38	9.10	9.17
4864	NYSE	GFI	Thu, Sep 2, 2021	9.16	9.18	8.95	9.01
4863	NYSE	GFI	Wed, Sep 1, 2021	9.49	9.56	9.25	9.27
4862	NYSE	GFI	Tue, Aug 31, 2021	9.24	9.48	9.19	9.48
4861	NYSE	GFI	Mon, Aug 30, 2021	9.50	9.52	8.98	9.11
4860	NYSE	GFI	Fri, Aug 27, 2021	9.11	9.53	9.05	9.50
4859	NYSE	GFI	Thu, Aug 26, 2021	9.02	9.17	8.95	9.04
4858	NYSE	GFI	Wed, Aug 25, 2021	9.20	9.20	8.93	9.05
4857	NYSE	GFI	Tue, Aug 24, 2021	9.38	9.43	9.24	9.28
4856	NYSE	GFI	Mon, Aug 23, 2021	9.15	9.26	8.95	9.17
4855	NYSE	GFI	Fri, Aug 20, 2021	8.79	9.01	8.79	8.97
4854	NYSE	GFI	Thu, Aug 19, 2021	8.65	8.92	8.64	8.78
4853	NYSE	GFI	Wed, Aug 18, 2021	8.88	8.90	8.57	8.62
4852	NYSE	GFI	Tue, Aug 17, 2021	8.80	9.08	8.77	8.88
4851	NYSE	GFI	Mon, Aug 16, 2021	8.90	9.01	8.66	8.71
4850	NYSE	GFI	Fri, Aug 13, 2021	8.78	8.93	8.73	8.79
4849	NYSE	GFI	Thu, Aug 12, 2021	8.74	8.74	8.52	8.62
4848	NYSE	GFI	Wed, Aug 11, 2021	8.79	9.00	8.75	8.84
4847	NYSE	GFI	Tue, Aug 10, 2021	8.51	8.63	8.37	8.51
4846	NYSE	GFI	Mon, Aug 9, 2021	8.68	8.85	8.56	8.62
4845	NYSE	GFI	Fri, Aug 6, 2021	9.23	9.26	8.81	8.82
4844	NYSE	GFI	Thu, Aug 5, 2021	10.03	10.05	9.60	9.67
4843	NYSE	GFI	Wed, Aug 4, 2021	10.23	10.34	10.01	10.04
4842	NYSE	GFI	Tue, Aug 3, 2021	9.82	10.02	9.77	9.95
4841	NYSE	GFI	Mon, Aug 2, 2021	9.81	9.83	9.68	9.79
4840	NYSE	GFI	Fri, Jul 30, 2021	9.65	9.85	9.64	9.82
4839	NYSE	GFI	Thu, Jul 29, 2021	9.83	9.97	9.80	9.91
4838	NYSE	GFI	Wed, Jul 28, 2021	9.38	9.53	9.28	9.51
4837	NYSE	GFI	Tue, Jul 27, 2021	9.34	9.45	9.14	9.44
4836	NYSE	GFI	Mon, Jul 26, 2021	9.12	9.32	9.09	9.18
4835	NYSE	GFI	Fri, Jul 23, 2021	9.23	9.26	9.01	9.07
4834	NYSE	GFI	Thu, Jul 22, 2021	9.32	9.33	9.10	9.23
4833	NYSE	GFI	Wed, Jul 21, 2021	9.18	9.31	9.15	9.26
4832	NYSE	GFI	Tue, Jul 20, 2021	9.37	9.53	9.24	9.29
4831	NYSE	GFI	Mon, Jul 19, 2021	9.20	9.31	9.12	9.24
4830	NYSE	GFI	Fri, Jul 16, 2021	9.62	9.67	9.27	9.31
4829	NYSE	GFI	Thu, Jul 15, 2021	9.56	9.62	9.46	9.62
4828	NYSE	GFI	Wed, Jul 14, 2021	9.47	9.63	9.41	9.47
4827	NYSE	GFI	Tue, Jul 13, 2021	9.12	9.44	9.12	9.20
4826	NYSE	GFI	Mon, Jul 12, 2021	9.16	9.33	8.99	9.03
4825	NYSE	GFI	Fri, Jul 9, 2021	8.93	9.20	8.92	9.13
4824	NYSE	GFI	Thu, Jul 8, 2021	9.19	9.23	8.84	8.88
4823	NYSE	GFI	Wed, Jul 7, 2021	9.33	9.36	9.07	9.16
4822	NYSE	GFI	Tue, Jul 6, 2021	9.37	9.44	9.06	9.14
4821	NYSE	GFI	Fri, Jul 2, 2021	9.29	9.33	9.12	9.18
4820	NYSE	GFI	Thu, Jul 1, 2021	9.17	9.25	8.96	9.03
4819	NYSE	GFI	Wed, Jun 30, 2021	8.87	8.99	8.84	8.90
4818	NYSE	GFI	Tue, Jun 29, 2021	8.76	8.98	8.76	8.86
4817	NYSE	GFI	Mon, Jun 28, 2021	9.04	9.14	8.80	8.90
4816	NYSE	GFI	Fri, Jun 25, 2021	9.27	9.30	9.00	9.06
4815	NYSE	GFI	Thu, Jun 24, 2021	9.18	9.33	9.04	9.09
4814	NYSE	GFI	Wed, Jun 23, 2021	9.20	9.36	9.04	9.07
4813	NYSE	GFI	Tue, Jun 22, 2021	9.01	9.11	8.95	9.06
4812	NYSE	GFI	Mon, Jun 21, 2021	9.27	9.29	9.12	9.21
4811	NYSE	GFI	Fri, Jun 18, 2021	9.38	9.44	8.99	9.17
4810	NYSE	GFI	Thu, Jun 17, 2021	9.58	9.65	9.25	9.36
4809	NYSE	GFI	Wed, Jun 16, 2021	10.05	10.11	9.63	9.70
4808	NYSE	GFI	Tue, Jun 15, 2021	10.50	10.50	10.00	10.12
4807	NYSE	GFI	Mon, Jun 14, 2021	10.39	10.52	10.26	10.32
4806	NYSE	GFI	Fri, Jun 11, 2021	11.08	11.12	10.71	10.78
4805	NYSE	GFI	Thu, Jun 10, 2021	10.85	11.14	10.78	11.12
4804	NYSE	GFI	Wed, Jun 9, 2021	10.89	11.02	10.84	10.90
4803	NYSE	GFI	Tue, Jun 8, 2021	11.05	11.13	10.82	10.94
4802	NYSE	GFI	Mon, Jun 7, 2021	11.35	11.40	11.16	11.24
4801	NYSE	GFI	Fri, Jun 4, 2021	11.60	11.65	11.42	11.49
4800	NYSE	GFI	Thu, Jun 3, 2021	11.70	11.74	11.41	11.46
4799	NYSE	GFI	Wed, Jun 2, 2021	12.01	12.11	11.89	12.01
4798	NYSE	GFI	Tue, Jun 1, 2021	12.34	12.43	12.01	12.03
4797	NYSE	GFI	Fri, May 28, 2021	12.01	12.17	11.96	12.11
4796	NYSE	GFI	Thu, May 27, 2021	12.19	12.28	12.06	12.08
4795	NYSE	GFI	Wed, May 26, 2021	12.29	12.42	12.11	12.21
4794	NYSE	GFI	Tue, May 25, 2021	12.09	12.25	11.90	12.12
4793	NYSE	GFI	Mon, May 24, 2021	12.08	12.13	11.86	11.94
4792	NYSE	GFI	Fri, May 21, 2021	12.17	12.22	12.00	12.03
4791	NYSE	GFI	Thu, May 20, 2021	12.07	12.35	12.02	12.15
4790	NYSE	GFI	Wed, May 19, 2021	12.15	12.53	11.73	11.86
4789	NYSE	GFI	Tue, May 18, 2021	11.94	12.08	11.76	11.93
4788	NYSE	GFI	Mon, May 17, 2021	11.33	11.86	11.31	11.73
4787	NYSE	GFI	Fri, May 14, 2021	10.94	11.25	10.88	11.22
4786	NYSE	GFI	Thu, May 13, 2021	10.54	10.72	10.46	10.61
4785	NYSE	GFI	Wed, May 12, 2021	10.70	10.77	10.49	10.57
4784	NYSE	GFI	Tue, May 11, 2021	10.33	10.61	10.24	10.60
4783	NYSE	GFI	Mon, May 10, 2021	10.81	10.85	10.31	10.36
4782	NYSE	GFI	Fri, May 7, 2021	10.37	10.62	10.21	10.48
4781	NYSE	GFI	Thu, May 6, 2021	9.68	10.11	9.66	9.96
4780	NYSE	GFI	Wed, May 5, 2021	9.73	9.74	9.60	9.71
4779	NYSE	GFI	Tue, May 4, 2021	9.78	9.95	9.49	9.60
4778	NYSE	GFI	Mon, May 3, 2021	9.66	9.87	9.64	9.80
4777	NYSE	GFI	Fri, Apr 30, 2021	9.39	9.53	9.35	9.38
4776	NYSE	GFI	Thu, Apr 29, 2021	9.43	9.46	9.27	9.42
4775	NYSE	GFI	Wed, Apr 28, 2021	9.44	9.65	9.40	9.60
4774	NYSE	GFI	Tue, Apr 27, 2021	10.11	10.11	9.57	9.59
4773	NYSE	GFI	Mon, Apr 26, 2021	10.02	10.04	9.88	10.02
4772	NYSE	GFI	Fri, Apr 23, 2021	10.11	10.20	9.86	9.92
4771	NYSE	GFI	Thu, Apr 22, 2021	10.16	10.22	9.87	9.97
4770	NYSE	GFI	Wed, Apr 21, 2021	10.04	10.29	9.95	10.25
4769	NYSE	GFI	Tue, Apr 20, 2021	9.82	10.04	9.76	9.95
4768	NYSE	GFI	Mon, Apr 19, 2021	9.94	10.06	9.75	9.87
4767	NYSE	GFI	Fri, Apr 16, 2021	10.07	10.09	9.95	10.07
4766	NYSE	GFI	Thu, Apr 15, 2021	9.48	10.00	9.44	9.89
4765	NYSE	GFI	Wed, Apr 14, 2021	9.44	9.54	9.27	9.36
4764	NYSE	GFI	Tue, Apr 13, 2021	9.41	9.61	9.33	9.48
4763	NYSE	GFI	Mon, Apr 12, 2021	9.79	9.79	9.41	9.47
4762	NYSE	GFI	Fri, Apr 9, 2021	9.79	9.96	9.74	9.88
4761	NYSE	GFI	Thu, Apr 8, 2021	10.16	10.19	10.03	10.04
4760	NYSE	GFI	Wed, Apr 7, 2021	10.13	10.16	10.01	10.10
4759	NYSE	GFI	Tue, Apr 6, 2021	10.34	10.39	10.03	10.23
4758	NYSE	GFI	Mon, Apr 5, 2021	10.18	10.41	10.07	10.24
4757	NYSE	GFI	Thu, Apr 1, 2021	9.95	10.20	9.88	10.14
4756	NYSE	GFI	Wed, Mar 31, 2021	9.20	9.62	9.16	9.49
4755	NYSE	GFI	Tue, Mar 30, 2021	9.35	9.44	9.16	9.30
4754	NYSE	GFI	Mon, Mar 29, 2021	9.32	9.75	9.27	9.75
4753	NYSE	GFI	Fri, Mar 26, 2021	9.08	9.42	9.08	9.36
4752	NYSE	GFI	Thu, Mar 25, 2021	9.05	9.19	9.01	9.15
4751	NYSE	GFI	Wed, Mar 24, 2021	9.15	9.21	9.01	9.02
4750	NYSE	GFI	Tue, Mar 23, 2021	9.65	9.66	9.20	9.21
4749	NYSE	GFI	Mon, Mar 22, 2021	10.12	10.33	9.75	9.76
4748	NYSE	GFI	Fri, Mar 19, 2021	9.57	10.13	9.56	10.04
4747	NYSE	GFI	Thu, Mar 18, 2021	9.55	9.85	9.49	9.75
4746	NYSE	GFI	Wed, Mar 17, 2021	9.46	9.82	9.26	9.70
4745	NYSE	GFI	Tue, Mar 16, 2021	9.56	9.66	9.45	9.59
4744	NYSE	GFI	Mon, Mar 15, 2021	9.35	9.59	9.27	9.53
4743	NYSE	GFI	Fri, Mar 12, 2021	9.19	9.39	9.18	9.32
4742	NYSE	GFI	Thu, Mar 11, 2021	9.56	9.70	9.30	9.47
4741	NYSE	GFI	Wed, Mar 10, 2021	9.56	9.57	9.29	9.10
4740	NYSE	GFI	Tue, Mar 9, 2021	9.75	9.96	9.59	9.63
4739	NYSE	GFI	Mon, Mar 8, 2021	9.05	9.57	9.00	9.50
4738	NYSE	GFI	Fri, Mar 5, 2021	9.01	9.54	8.77	9.37
4737	NYSE	GFI	Thu, Mar 4, 2021	8.73	9.15	8.56	8.94
4736	NYSE	GFI	Wed, Mar 3, 2021	8.43	8.60	8.23	8.55
4735	NYSE	GFI	Tue, Mar 2, 2021	8.32	8.73	8.32	8.64
4734	NYSE	GFI	Mon, Mar 1, 2021	8.36	8.43	8.11	8.16
4733	NYSE	GFI	Fri, Feb 26, 2021	8.48	8.51	8.17	8.19
4732	NYSE	GFI	Thu, Feb 25, 2021	8.54	8.73	8.44	8.50
4731	NYSE	GFI	Wed, Feb 24, 2021	8.47	8.92	8.34	8.83
4730	NYSE	GFI	Tue, Feb 23, 2021	8.78	8.85	8.48	8.69
4729	NYSE	GFI	Mon, Feb 22, 2021	8.66	9.13	8.61	9.04
4728	NYSE	GFI	Fri, Feb 19, 2021	8.55	8.60	8.39	8.44
4727	NYSE	GFI	Thu, Feb 18, 2021	8.64	8.83	8.38	8.67
4726	NYSE	GFI	Wed, Feb 17, 2021	8.86	8.90	8.62	8.69
4725	NYSE	GFI	Tue, Feb 16, 2021	9.25	9.30	8.97	9.05
4724	NYSE	GFI	Fri, Feb 12, 2021	9.35	9.60	9.22	9.48
4723	NYSE	GFI	Thu, Feb 11, 2021	9.59	9.67	9.32	9.39
4722	NYSE	GFI	Wed, Feb 10, 2021	9.86	9.88	9.57	9.70
4721	NYSE	GFI	Tue, Feb 9, 2021	9.50	9.50	9.32	9.39
4720	NYSE	GFI	Mon, Feb 8, 2021	9.59	9.63	9.39	9.44
4719	NYSE	GFI	Fri, Feb 5, 2021	9.14	9.29	9.05	9.29
4718	NYSE	GFI	Thu, Feb 4, 2021	8.90	9.08	8.67	9.00
4717	NYSE	GFI	Wed, Feb 3, 2021	9.18	9.31	9.11	9.18
4716	NYSE	GFI	Tue, Feb 2, 2021	9.36	9.36	9.17	9.18
4715	NYSE	GFI	Mon, Feb 1, 2021	9.61	9.68	9.44	9.67
4714	NYSE	GFI	Fri, Jan 29, 2021	10.02	10.05	9.28	9.33
4713	NYSE	GFI	Thu, Jan 28, 2021	9.79	10.02	9.60	9.87
4712	NYSE	GFI	Wed, Jan 27, 2021	9.52	9.65	9.29	9.45
4711	NYSE	GFI	Tue, Jan 26, 2021	9.63	9.85	9.56	9.77
4710	NYSE	GFI	Mon, Jan 25, 2021	9.74	9.98	9.54	9.66
4709	NYSE	GFI	Fri, Jan 22, 2021	9.41	9.65	9.24	9.57
4708	NYSE	GFI	Thu, Jan 21, 2021	9.72	9.74	9.48	9.65
4707	NYSE	GFI	Wed, Jan 20, 2021	9.21	9.48	9.12	9.36
4706	NYSE	GFI	Tue, Jan 19, 2021	9.04	9.09	8.79	9.02
4705	NYSE	GFI	Fri, Jan 15, 2021	9.15	9.23	8.85	8.89
4704	NYSE	GFI	Thu, Jan 14, 2021	9.16	9.35	9.08	9.16
4703	NYSE	GFI	Wed, Jan 13, 2021	9.40	9.47	9.19	9.19
4702	NYSE	GFI	Tue, Jan 12, 2021	9.29	9.43	9.04	9.39
4701	NYSE	GFI	Mon, Jan 11, 2021	9.28	9.43	9.09	9.12
4700	NYSE	GFI	Fri, Jan 8, 2021	9.66	9.70	9.08	9.39
4699	NYSE	GFI	Thu, Jan 7, 2021	9.76	9.92	9.63	9.78
4698	NYSE	GFI	Wed, Jan 6, 2021	10.01	10.07	9.60	9.96
4697	NYSE	GFI	Tue, Jan 5, 2021	10.58	10.60	10.08	10.21
4696	NYSE	GFI	Mon, Jan 4, 2021	10.07	10.66	9.97	10.52
4695	NYSE	GFI	Thu, Dec 31, 2020	9.59	9.62	9.10	9.27
4694	NYSE	GFI	Wed, Dec 30, 2020	9.41	9.64	9.39	9.63
4693	NYSE	GFI	Tue, Dec 29, 2020	9.46	9.58	9.31	9.36
4692	NYSE	GFI	Mon, Dec 28, 2020	9.72	9.80	9.32	9.35
4691	NYSE	GFI	Thu, Dec 24, 2020	9.45	9.57	9.36	9.48
4690	NYSE	GFI	Wed, Dec 23, 2020	9.27	9.52	9.27	9.42
4689	NYSE	GFI	Tue, Dec 22, 2020	9.52	9.55	9.14	9.26
4688	NYSE	GFI	Mon, Dec 21, 2020	9.67	9.77	9.48	9.57
4687	NYSE	GFI	Fri, Dec 18, 2020	9.99	10.01	9.63	9.69
4686	NYSE	GFI	Thu, Dec 17, 2020	9.59	9.86	9.52	9.77
4685	NYSE	GFI	Wed, Dec 16, 2020	9.20	9.20	8.83	9.18
4684	NYSE	GFI	Tue, Dec 15, 2020	9.01	9.22	8.99	9.19
4683	NYSE	GFI	Mon, Dec 14, 2020	8.82	8.96	8.62	8.66
4682	NYSE	GFI	Fri, Dec 11, 2020	8.99	9.04	8.78	8.80
4681	NYSE	GFI	Thu, Dec 10, 2020	9.07	9.19	8.86	8.93
4680	NYSE	GFI	Wed, Dec 9, 2020	8.93	9.07	8.61	8.77
4679	NYSE	GFI	Tue, Dec 8, 2020	9.33	9.38	9.08	9.20
4678	NYSE	GFI	Mon, Dec 7, 2020	8.62	9.23	8.60	9.12
4677	NYSE	GFI	Fri, Dec 4, 2020	8.85	8.98	8.68	8.70
4676	NYSE	GFI	Thu, Dec 3, 2020	9.18	9.19	8.90	9.03
4675	NYSE	GFI	Wed, Dec 2, 2020	9.34	9.40	9.16	9.23
4674	NYSE	GFI	Tue, Dec 1, 2020	9.06	9.54	9.06	9.52
4673	NYSE	GFI	Mon, Nov 30, 2020	8.51	8.73	8.48	8.71
4672	NYSE	GFI	Fri, Nov 27, 2020	8.53	8.85	8.45	8.72
4671	NYSE	GFI	Wed, Nov 25, 2020	8.56	8.79	8.53	8.68
4670	NYSE	GFI	Tue, Nov 24, 2020	8.52	8.69	8.35	8.54
4669	NYSE	GFI	Mon, Nov 23, 2020	9.26	9.38	9.01	9.17
4668	NYSE	GFI	Fri, Nov 20, 2020	9.62	9.80	9.56	9.65
4667	NYSE	GFI	Thu, Nov 19, 2020	9.38	9.63	9.31	9.52
4666	NYSE	GFI	Wed, Nov 18, 2020	10.01	10.07	9.71	9.73
4665	NYSE	GFI	Tue, Nov 17, 2020	10.20	10.33	10.06	10.06
4664	NYSE	GFI	Mon, Nov 16, 2020	10.52	10.52	10.16	10.16
4663	NYSE	GFI	Fri, Nov 13, 2020	10.65	10.82	10.52	10.63
4662	NYSE	GFI	Thu, Nov 12, 2020	10.59	10.73	10.41	10.44
4661	NYSE	GFI	Wed, Nov 11, 2020	10.77	10.85	10.47	10.62
4660	NYSE	GFI	Tue, Nov 10, 2020	11.43	11.51	10.96	10.99
4659	NYSE	GFI	Mon, Nov 9, 2020	11.44	11.49	10.71	11.17
4658	NYSE	GFI	Fri, Nov 6, 2020	12.84	12.90	12.58	12.88
4657	NYSE	GFI	Thu, Nov 5, 2020	12.22	12.90	12.10	12.68
4656	NYSE	GFI	Wed, Nov 4, 2020	11.62	11.78	11.29	11.33
4655	NYSE	GFI	Tue, Nov 3, 2020	11.93	12.01	11.77	11.82
4654	NYSE	GFI	Mon, Nov 2, 2020	11.21	11.83	11.18	11.78
4653	NYSE	GFI	Fri, Oct 30, 2020	10.73	10.95	10.57	10.93
4652	NYSE	GFI	Thu, Oct 29, 2020	10.56	10.96	10.46	10.80
4651	NYSE	GFI	Wed, Oct 28, 2020	10.99	11.05	10.63	10.75
4650	NYSE	GFI	Tue, Oct 27, 2020	11.52	11.67	11.38	11.65
4649	NYSE	GFI	Mon, Oct 26, 2020	11.44	11.73	11.44	11.52
4648	NYSE	GFI	Fri, Oct 23, 2020	11.59	11.64	11.32	11.58
4647	NYSE	GFI	Thu, Oct 22, 2020	11.85	11.89	11.44	11.71
4646	NYSE	GFI	Wed, Oct 21, 2020	12.40	12.71	12.28	12.34
4645	NYSE	GFI	Tue, Oct 20, 2020	12.07	12.34	12.04	12.32
4644	NYSE	GFI	Mon, Oct 19, 2020	12.48	12.51	12.08	12.12
4643	NYSE	GFI	Fri, Oct 16, 2020	12.65	12.66	12.33	12.41
4642	NYSE	GFI	Thu, Oct 15, 2020	12.67	12.83	12.57	12.74
4641	NYSE	GFI	Wed, Oct 14, 2020	13.10	13.13	12.84	13.01
4640	NYSE	GFI	Tue, Oct 13, 2020	12.63	12.78	12.40	12.68
4639	NYSE	GFI	Mon, Oct 12, 2020	13.00	13.07	12.76	12.91
4638	NYSE	GFI	Fri, Oct 9, 2020	12.71	13.21	12.70	13.17
4637	NYSE	GFI	Thu, Oct 8, 2020	12.09	12.31	11.99	12.28
4636	NYSE	GFI	Wed, Oct 7, 2020	11.80	12.04	11.63	11.86
4635	NYSE	GFI	Tue, Oct 6, 2020	12.46	12.55	11.87	11.87
4634	NYSE	GFI	Mon, Oct 5, 2020	12.31	12.63	12.22	12.31
4633	NYSE	GFI	Fri, Oct 2, 2020	12.23	12.44	12.08	12.12
4632	NYSE	GFI	Thu, Oct 1, 2020	12.41	12.54	12.21	12.40
4631	NYSE	GFI	Wed, Sep 30, 2020	12.37	12.41	12.02	12.29
4630	NYSE	GFI	Tue, Sep 29, 2020	12.12	12.60	11.97	12.49
4629	NYSE	GFI	Mon, Sep 28, 2020	12.09	12.11	11.72	11.89
4628	NYSE	GFI	Fri, Sep 25, 2020	11.53	11.81	11.47	11.66
4627	NYSE	GFI	Thu, Sep 24, 2020	11.16	11.81	11.01	11.71
4626	NYSE	GFI	Wed, Sep 23, 2020	12.10	12.20	11.31	11.37
4625	NYSE	GFI	Tue, Sep 22, 2020	12.33	12.47	12.11	12.29
4624	NYSE	GFI	Mon, Sep 21, 2020	12.58	12.86	12.15	12.26
4623	NYSE	GFI	Fri, Sep 18, 2020	13.72	13.86	13.09	13.09
4622	NYSE	GFI	Thu, Sep 17, 2020	13.50	13.84	13.39	13.72
4621	NYSE	GFI	Wed, Sep 16, 2020	14.61	14.72	14.31	14.46
4620	NYSE	GFI	Tue, Sep 15, 2020	14.79	14.90	14.41	14.48
4619	NYSE	GFI	Mon, Sep 14, 2020	13.33	14.62	13.31	14.54
4618	NYSE	GFI	Fri, Sep 11, 2020	13.18	13.45	12.84	12.87
4617	NYSE	GFI	Thu, Sep 10, 2020	13.39	13.49	12.90	13.09
4616	NYSE	GFI	Wed, Sep 9, 2020	12.75	13.45	12.73	13.31
4615	NYSE	GFI	Tue, Sep 8, 2020	12.04	12.57	11.88	12.55
4614	NYSE	GFI	Fri, Sep 4, 2020	12.34	12.62	11.79	12.57
4613	NYSE	GFI	Thu, Sep 3, 2020	12.15	12.42	11.85	12.42
4612	NYSE	GFI	Wed, Sep 2, 2020	12.27	12.39	11.92	12.39
4611	NYSE	GFI	Tue, Sep 1, 2020	13.29	13.33	12.38	12.60
4610	NYSE	GFI	Mon, Aug 31, 2020	13.23	13.42	12.88	13.03
4609	NYSE	GFI	Fri, Aug 28, 2020	12.86	13.50	12.79	13.39
4608	NYSE	GFI	Thu, Aug 27, 2020	13.01	13.04	12.28	12.53
4607	NYSE	GFI	Wed, Aug 26, 2020	12.20	12.89	12.20	12.84
4606	NYSE	GFI	Tue, Aug 25, 2020	12.33	12.36	12.01	12.35
4605	NYSE	GFI	Mon, Aug 24, 2020	12.76	12.84	12.38	12.51
4604	NYSE	GFI	Fri, Aug 21, 2020	12.21	12.39	11.92	12.29
4603	NYSE	GFI	Thu, Aug 20, 2020	12.21	12.49	12.07	12.42
4602	NYSE	GFI	Wed, Aug 19, 2020	12.61	12.75	12.07	12.20
4601	NYSE	GFI	Tue, Aug 18, 2020	13.31	13.36	12.71	12.92
4600	NYSE	GFI	Mon, Aug 17, 2020	12.65	12.98	12.65	12.96
4599	NYSE	GFI	Fri, Aug 14, 2020	12.36	12.43	11.98	12.25
4598	NYSE	GFI	Thu, Aug 13, 2020	11.93	12.44	11.89	12.28
4597	NYSE	GFI	Wed, Aug 12, 2020	12.19	12.28	11.71	11.73
4596	NYSE	GFI	Tue, Aug 11, 2020	12.27	12.48	11.63	11.79
4595	NYSE	GFI	Mon, Aug 10, 2020	13.07	13.45	12.89	12.96
4594	NYSE	GFI	Fri, Aug 7, 2020	13.62	13.72	12.88	13.08
4593	NYSE	GFI	Thu, Aug 6, 2020	14.30	14.40	13.70	13.92
4592	NYSE	GFI	Wed, Aug 5, 2020	14.14	14.37	13.56	13.86
4591	NYSE	GFI	Tue, Aug 4, 2020	12.82	13.63	12.71	13.59
4590	NYSE	GFI	Mon, Aug 3, 2020	13.02	13.04	12.57	12.91
4589	NYSE	GFI	Fri, Jul 31, 2020	12.99	13.25	12.83	13.09
4588	NYSE	GFI	Thu, Jul 30, 2020	13.37	13.69	12.76	12.83
4587	NYSE	GFI	Wed, Jul 29, 2020	13.57	13.87	13.27	13.61
4586	NYSE	GFI	Tue, Jul 28, 2020	13.40	13.78	13.21	13.47
4585	NYSE	GFI	Mon, Jul 27, 2020	13.78	14.12	13.31	13.47
4584	NYSE	GFI	Fri, Jul 24, 2020	12.43	12.61	12.21	12.48
4583	NYSE	GFI	Thu, Jul 23, 2020	12.41	12.47	11.56	11.83
4582	NYSE	GFI	Wed, Jul 22, 2020	12.03	12.40	12.01	12.23
4581	NYSE	GFI	Tue, Jul 21, 2020	12.11	12.13	11.66	11.67
4580	NYSE	GFI	Mon, Jul 20, 2020	11.82	11.90	11.61	11.81
4579	NYSE	GFI	Fri, Jul 17, 2020	11.40	11.70	11.30	11.67
4578	NYSE	GFI	Thu, Jul 16, 2020	11.20	11.27	10.95	11.08
4577	NYSE	GFI	Wed, Jul 15, 2020	11.11	11.11	10.82	11.09
4576	NYSE	GFI	Tue, Jul 14, 2020	10.43	10.94	10.38	10.86
4575	NYSE	GFI	Mon, Jul 13, 2020	10.84	10.91	10.16	10.20
4574	NYSE	GFI	Fri, Jul 10, 2020	10.65	10.68	10.34	10.47
4573	NYSE	GFI	Thu, Jul 9, 2020	10.38	10.61	10.29	10.52
4572	NYSE	GFI	Wed, Jul 8, 2020	10.12	10.23	9.85	10.20
4571	NYSE	GFI	Tue, Jul 7, 2020	9.62	9.93	9.58	9.88
4570	NYSE	GFI	Mon, Jul 6, 2020	9.40	9.62	9.30	9.57
4569	NYSE	GFI	Thu, Jul 2, 2020	9.32	9.60	9.26	9.27
4568	NYSE	GFI	Wed, Jul 1, 2020	9.33	9.43	9.12	9.42
4567	NYSE	GFI	Tue, Jun 30, 2020	9.13	9.46	9.05	9.40
4566	NYSE	GFI	Mon, Jun 29, 2020	9.06	9.24	8.96	9.18
4565	NYSE	GFI	Fri, Jun 26, 2020	8.87	9.03	8.68	8.92
4564	NYSE	GFI	Thu, Jun 25, 2020	8.90	9.05	8.75	8.97
4563	NYSE	GFI	Wed, Jun 24, 2020	8.79	9.02	8.55	8.76
4562	NYSE	GFI	Tue, Jun 23, 2020	8.91	9.20	8.88	9.06
4561	NYSE	GFI	Mon, Jun 22, 2020	8.47	8.73	8.45	8.69
4560	NYSE	GFI	Fri, Jun 19, 2020	7.90	8.35	7.88	8.13
4559	NYSE	GFI	Thu, Jun 18, 2020	7.60	7.72	7.50	7.54
4558	NYSE	GFI	Wed, Jun 17, 2020	7.58	7.82	7.58	7.67
4557	NYSE	GFI	Tue, Jun 16, 2020	7.80	7.86	7.37	7.44
4556	NYSE	GFI	Mon, Jun 15, 2020	7.22	7.85	7.15	7.76
4555	NYSE	GFI	Fri, Jun 12, 2020	7.96	8.00	7.46	7.48
4554	NYSE	GFI	Thu, Jun 11, 2020	7.90	8.18	7.65	7.82
4553	NYSE	GFI	Wed, Jun 10, 2020	7.73	8.04	7.48	8.01
4552	NYSE	GFI	Tue, Jun 9, 2020	7.57	7.77	7.44	7.71
4551	NYSE	GFI	Mon, Jun 8, 2020	7.30	7.34	7.15	7.26
4550	NYSE	GFI	Fri, Jun 5, 2020	7.20	7.35	6.97	7.32
4549	NYSE	GFI	Thu, Jun 4, 2020	7.75	7.81	7.36	7.50
4548	NYSE	GFI	Wed, Jun 3, 2020	7.56	7.67	7.34	7.52
4547	NYSE	GFI	Tue, Jun 2, 2020	8.21	8.21	7.71	7.77
4546	NYSE	GFI	Mon, Jun 1, 2020	7.73	7.91	7.71	7.91
4545	NYSE	GFI	Fri, May 29, 2020	7.68	7.83	7.61	7.72
4544	NYSE	GFI	Thu, May 28, 2020	7.59	7.74	7.39	7.48
4543	NYSE	GFI	Wed, May 27, 2020	7.36	7.48	7.14	7.48
4542	NYSE	GFI	Tue, May 26, 2020	7.83	7.89	7.50	7.55
4541	NYSE	GFI	Fri, May 22, 2020	7.97	8.22	7.88	7.91
4540	NYSE	GFI	Thu, May 21, 2020	8.19	8.22	7.86	8.17
4539	NYSE	GFI	Wed, May 20, 2020	8.47	8.59	8.25	8.28
4538	NYSE	GFI	Tue, May 19, 2020	8.19	8.64	8.16	8.56
4537	NYSE	GFI	Mon, May 18, 2020	8.61	8.67	7.91	7.93
4536	NYSE	GFI	Fri, May 15, 2020	8.50	8.58	8.32	8.47
4535	NYSE	GFI	Thu, May 14, 2020	8.08	8.41	8.05	8.28
4534	NYSE	GFI	Wed, May 13, 2020	8.13	8.31	7.84	8.08
4533	NYSE	GFI	Tue, May 12, 2020	8.07	8.27	7.92	7.97
4532	NYSE	GFI	Mon, May 11, 2020	8.10	8.29	7.79	7.87
4531	NYSE	GFI	Fri, May 8, 2020	8.08	8.35	7.93	8.11
4530	NYSE	GFI	Thu, May 7, 2020	8.00	8.21	7.73	8.10
4529	NYSE	GFI	Wed, May 6, 2020	7.74	7.98	7.67	7.82
4528	NYSE	GFI	Tue, May 5, 2020	7.93	8.06	7.63	8.05
4527	NYSE	GFI	Mon, May 4, 2020	7.83	8.25	7.80	8.13
4526	NYSE	GFI	Fri, May 1, 2020	7.31	7.78	7.10	7.75
4525	NYSE	GFI	Thu, Apr 30, 2020	7.70	7.89	7.33	7.34
4524	NYSE	GFI	Wed, Apr 29, 2020	7.68	8.02	7.51	8.02
4523	NYSE	GFI	Tue, Apr 28, 2020	7.82	7.96	7.69	7.85
4522	NYSE	GFI	Mon, Apr 27, 2020	8.18	8.24	7.82	8.01
4521	NYSE	GFI	Fri, Apr 24, 2020	8.32	8.36	7.82	8.16
4520	NYSE	GFI	Thu, Apr 23, 2020	7.82	8.48	7.74	7.98
4519	NYSE	GFI	Wed, Apr 22, 2020	6.87	7.32	6.84	7.28
4518	NYSE	GFI	Tue, Apr 21, 2020	6.35	6.64	6.29	6.54
4517	NYSE	GFI	Mon, Apr 20, 2020	6.41	6.89	6.35	6.69
4516	NYSE	GFI	Fri, Apr 17, 2020	6.45	6.52	6.24	6.35
4515	NYSE	GFI	Thu, Apr 16, 2020	6.82	6.88	6.50	6.69
4514	NYSE	GFI	Wed, Apr 15, 2020	6.88	7.03	6.55	6.75
4513	NYSE	GFI	Tue, Apr 14, 2020	6.97	7.43	6.78	6.98
4512	NYSE	GFI	Mon, Apr 13, 2020	6.25	6.64	5.76	6.51
4511	NYSE	GFI	Thu, Apr 9, 2020	6.05	6.46	6.00	6.19
4510	NYSE	GFI	Wed, Apr 8, 2020	5.68	5.78	5.60	5.70
4509	NYSE	GFI	Tue, Apr 7, 2020	5.84	5.95	5.50	5.67
4508	NYSE	GFI	Mon, Apr 6, 2020	5.51	6.05	5.34	5.82
4507	NYSE	GFI	Fri, Apr 3, 2020	5.16	5.41	5.11	5.21
4506	NYSE	GFI	Thu, Apr 2, 2020	5.00	5.39	4.95	5.12
4505	NYSE	GFI	Wed, Apr 1, 2020	4.75	4.95	4.60	4.90
4504	NYSE	GFI	Tue, Mar 31, 2020	5.01	5.21	4.74	4.75
4503	NYSE	GFI	Mon, Mar 30, 2020	5.42	5.68	4.69	4.93
4502	NYSE	GFI	Fri, Mar 27, 2020	5.64	5.75	4.90	5.09
4501	NYSE	GFI	Thu, Mar 26, 2020	6.55	6.69	5.55	5.64
4500	NYSE	GFI	Wed, Mar 25, 2020	5.82	6.49	5.74	6.27
4499	NYSE	GFI	Tue, Mar 24, 2020	5.39	5.53	5.01	5.39
4498	NYSE	GFI	Mon, Mar 23, 2020	4.33	4.89	4.12	4.61
4497	NYSE	GFI	Fri, Mar 20, 2020	4.58	4.64	3.99	3.98
4496	NYSE	GFI	Thu, Mar 19, 2020	4.50	5.34	3.79	4.52
4495	NYSE	GFI	Wed, Mar 18, 2020	5.06	5.29	4.17	4.30
4494	NYSE	GFI	Tue, Mar 17, 2020	4.68	5.64	4.66	5.64
4493	NYSE	GFI	Mon, Mar 16, 2020	3.93	5.39	3.83	5.16
4492	NYSE	GFI	Fri, Mar 13, 2020	4.99	4.99	4.07	4.07
4491	NYSE	GFI	Thu, Mar 12, 2020	5.55	5.61	4.64	4.77
4490	NYSE	GFI	Wed, Mar 11, 2020	6.48	6.61	5.91	5.95
4489	NYSE	GFI	Tue, Mar 10, 2020	6.51	6.56	6.12	6.48
4488	NYSE	GFI	Mon, Mar 9, 2020	6.86	6.93	6.43	6.43
4487	NYSE	GFI	Fri, Mar 6, 2020	7.21	7.21	6.51	6.77
4486	NYSE	GFI	Thu, Mar 5, 2020	6.83	7.07	6.75	7.05
4485	NYSE	GFI	Wed, Mar 4, 2020	6.82	6.86	6.55	6.69
4484	NYSE	GFI	Tue, Mar 3, 2020	6.47	6.81	6.20	6.48
4483	NYSE	GFI	Mon, Mar 2, 2020	6.04	6.21	5.96	6.20
4482	NYSE	GFI	Fri, Feb 28, 2020	6.00	6.04	5.59	5.93
4481	NYSE	GFI	Thu, Feb 27, 2020	7.18	7.25	6.38	6.39
4480	NYSE	GFI	Wed, Feb 26, 2020	7.20	7.28	7.07	7.09
4479	NYSE	GFI	Tue, Feb 25, 2020	7.43	7.64	7.08	7.08
4478	NYSE	GFI	Mon, Feb 24, 2020	7.85	7.90	7.49	7.60
4477	NYSE	GFI	Fri, Feb 21, 2020	7.32	7.55	7.25	7.46
4476	NYSE	GFI	Thu, Feb 20, 2020	7.01	7.10	6.85	6.97
4475	NYSE	GFI	Wed, Feb 19, 2020	7.01	7.21	6.96	7.18
4474	NYSE	GFI	Tue, Feb 18, 2020	6.33	6.81	6.29	6.79
4473	NYSE	GFI	Fri, Feb 14, 2020	6.29	6.33	6.07	6.10
4472	NYSE	GFI	Thu, Feb 13, 2020	6.43	6.44	6.14	6.24
4471	NYSE	GFI	Wed, Feb 12, 2020	6.21	6.23	5.97	6.08
4470	NYSE	GFI	Tue, Feb 11, 2020	6.49	6.51	6.17	6.27
4469	NYSE	GFI	Mon, Feb 10, 2020	6.73	6.74	6.53	6.57
4468	NYSE	GFI	Fri, Feb 7, 2020	6.79	6.83	6.49	6.51
4467	NYSE	GFI	Thu, Feb 6, 2020	6.25	6.59	6.25	6.53
4466	NYSE	GFI	Wed, Feb 5, 2020	6.15	6.25	6.13	6.20
4465	NYSE	GFI	Tue, Feb 4, 2020	6.24	6.29	6.06	6.17
4464	NYSE	GFI	Mon, Feb 3, 2020	6.40	6.51	6.32	6.41
4463	NYSE	GFI	Fri, Jan 31, 2020	6.49	6.56	6.34	6.40
4462	NYSE	GFI	Thu, Jan 30, 2020	6.36	6.50	6.27	6.45
4461	NYSE	GFI	Wed, Jan 29, 2020	6.02	6.23	5.99	6.22
4460	NYSE	GFI	Tue, Jan 28, 2020	6.18	6.20	5.90	6.01
4459	NYSE	GFI	Mon, Jan 27, 2020	6.50	6.55	6.25	6.35
4458	NYSE	GFI	Fri, Jan 24, 2020	6.24	6.44	6.23	6.43
4457	NYSE	GFI	Thu, Jan 23, 2020	6.23	6.41	6.20	6.24
4456	NYSE	GFI	Wed, Jan 22, 2020	6.36	6.39	6.18	6.35
4455	NYSE	GFI	Tue, Jan 21, 2020	6.20	6.37	6.16	6.36
4454	NYSE	GFI	Fri, Jan 17, 2020	6.14	6.28	6.03	6.13
4453	NYSE	GFI	Thu, Jan 16, 2020	6.12	6.19	6.07	6.08
4452	NYSE	GFI	Wed, Jan 15, 2020	6.14	6.21	5.98	6.18
4451	NYSE	GFI	Tue, Jan 14, 2020	5.92	6.10	5.90	6.07
4450	NYSE	GFI	Mon, Jan 13, 2020	6.08	6.12	5.87	5.94
4449	NYSE	GFI	Fri, Jan 10, 2020	6.12	6.21	6.10	6.17
4448	NYSE	GFI	Thu, Jan 9, 2020	6.16	6.27	6.08	6.10
4447	NYSE	GFI	Wed, Jan 8, 2020	6.60	6.60	6.18	6.21
4446	NYSE	GFI	Tue, Jan 7, 2020	6.54	6.57	6.37	6.54
4445	NYSE	GFI	Mon, Jan 6, 2020	6.78	6.78	6.48	6.56
4444	NYSE	GFI	Fri, Jan 3, 2020	6.74	6.76	6.48	6.54
4443	NYSE	GFI	Thu, Jan 2, 2020	6.68	6.70	6.53	6.59
4442	NYSE	GFI	Tue, Dec 31, 2019	6.73	6.75	6.57	6.60
4441	NYSE	GFI	Mon, Dec 30, 2019	6.55	6.65	6.51	6.63
4440	NYSE	GFI	Fri, Dec 27, 2019	6.64	6.69	6.52	6.56
4439	NYSE	GFI	Thu, Dec 26, 2019	6.80	6.83	6.58	6.65
4438	NYSE	GFI	Tue, Dec 24, 2019	6.30	6.63	6.24	6.60
4437	NYSE	GFI	Mon, Dec 23, 2019	5.97	6.20	5.96	6.20
4436	NYSE	GFI	Fri, Dec 20, 2019	6.15	6.18	5.95	5.96
4435	NYSE	GFI	Thu, Dec 19, 2019	5.98	6.12	5.96	6.05
4434	NYSE	GFI	Wed, Dec 18, 2019	5.94	6.05	5.82	6.02
4433	NYSE	GFI	Tue, Dec 17, 2019	6.03	6.06	5.84	5.85
4432	NYSE	GFI	Mon, Dec 16, 2019	6.00	6.06	5.87	5.89
4431	NYSE	GFI	Fri, Dec 13, 2019	5.95	6.13	5.89	6.07
4430	NYSE	GFI	Thu, Dec 12, 2019	6.17	6.25	5.89	5.95
4429	NYSE	GFI	Wed, Dec 11, 2019	5.93	6.15	5.85	6.08
4428	NYSE	GFI	Tue, Dec 10, 2019	5.84	5.86	5.75	5.83
4427	NYSE	GFI	Mon, Dec 9, 2019	5.84	5.85	5.68	5.71
4426	NYSE	GFI	Fri, Dec 6, 2019	5.92	6.00	5.79	5.79
4425	NYSE	GFI	Thu, Dec 5, 2019	5.76	6.11	5.76	6.08
4424	NYSE	GFI	Wed, Dec 4, 2019	5.81	6.03	5.64	6.02
4423	NYSE	GFI	Tue, Dec 3, 2019	5.56	5.75	5.52	5.68
4422	NYSE	GFI	Mon, Dec 2, 2019	5.29	5.35	5.25	5.28
4421	NYSE	GFI	Fri, Nov 29, 2019	5.20	5.35	5.16	5.35
4420	NYSE	GFI	Wed, Nov 27, 2019	5.08	5.20	5.06	5.16
4419	NYSE	GFI	Tue, Nov 26, 2019	5.00	5.20	4.96	5.19
4418	NYSE	GFI	Mon, Nov 25, 2019	5.15	5.27	5.01	5.02
4417	NYSE	GFI	Fri, Nov 22, 2019	5.28	5.32	5.21	5.25
4416	NYSE	GFI	Thu, Nov 21, 2019	5.40	5.47	5.26	5.27
4415	NYSE	GFI	Wed, Nov 20, 2019	5.44	5.54	5.37	5.47
4414	NYSE	GFI	Tue, Nov 19, 2019	5.36	5.53	5.36	5.41
4413	NYSE	GFI	Mon, Nov 18, 2019	5.35	5.47	5.33	5.46
4412	NYSE	GFI	Fri, Nov 15, 2019	5.45	5.46	5.34	5.35
4411	NYSE	GFI	Thu, Nov 14, 2019	5.36	5.51	5.35	5.46
4410	NYSE	GFI	Wed, Nov 13, 2019	5.19	5.42	5.19	5.35
4409	NYSE	GFI	Tue, Nov 12, 2019	5.10	5.22	5.03	5.15
4408	NYSE	GFI	Mon, Nov 11, 2019	5.09	5.21	5.07	5.15
4407	NYSE	GFI	Fri, Nov 8, 2019	5.09	5.20	5.04	5.07
4406	NYSE	GFI	Thu, Nov 7, 2019	5.51	5.54	5.11	5.13
4405	NYSE	GFI	Wed, Nov 6, 2019	5.56	5.72	5.53	5.60
4404	NYSE	GFI	Tue, Nov 5, 2019	5.71	5.75	5.49	5.56
4403	NYSE	GFI	Mon, Nov 4, 2019	5.99	6.00	5.80	5.88
4402	NYSE	GFI	Fri, Nov 1, 2019	6.03	6.13	5.95	6.05
4401	NYSE	GFI	Thu, Oct 31, 2019	6.00	6.21	5.97	6.18
4400	NYSE	GFI	Wed, Oct 30, 2019	5.70	5.91	5.66	5.90
4399	NYSE	GFI	Tue, Oct 29, 2019	5.61	5.70	5.53	5.62
4398	NYSE	GFI	Mon, Oct 28, 2019	5.77	5.84	5.70	5.75
4397	NYSE	GFI	Fri, Oct 25, 2019	6.00	6.00	5.72	5.87
4396	NYSE	GFI	Thu, Oct 24, 2019	5.66	5.85	5.65	5.84
4395	NYSE	GFI	Wed, Oct 23, 2019	5.53	5.73	5.53	5.63
4394	NYSE	GFI	Tue, Oct 22, 2019	5.51	5.54	5.34	5.42
4393	NYSE	GFI	Mon, Oct 21, 2019	5.68	5.70	5.45	5.49
4392	NYSE	GFI	Fri, Oct 18, 2019	5.56	5.64	5.47	5.58
4391	NYSE	GFI	Thu, Oct 17, 2019	5.45	5.67	5.43	5.59
4390	NYSE	GFI	Wed, Oct 16, 2019	5.50	5.52	5.40	5.51
4389	NYSE	GFI	Tue, Oct 15, 2019	5.59	5.66	5.36	5.38
4388	NYSE	GFI	Mon, Oct 14, 2019	5.53	5.70	5.51	5.64
4387	NYSE	GFI	Fri, Oct 11, 2019	5.70	5.72	5.41	5.49
4386	NYSE	GFI	Thu, Oct 10, 2019	5.60	5.77	5.49	5.72
4385	NYSE	GFI	Wed, Oct 9, 2019	5.52	5.67	5.52	5.62
4384	NYSE	GFI	Tue, Oct 8, 2019	5.56	5.60	5.45	5.56
4383	NYSE	GFI	Mon, Oct 7, 2019	5.30	5.45	5.27	5.42
4382	NYSE	GFI	Fri, Oct 4, 2019	5.16	5.36	5.13	5.32
4381	NYSE	GFI	Thu, Oct 3, 2019	5.13	5.31	5.12	5.13
4380	NYSE	GFI	Wed, Oct 2, 2019	5.07	5.25	5.06	5.18
4379	NYSE	GFI	Tue, Oct 1, 2019	4.85	5.19	4.83	5.03
4378	NYSE	GFI	Mon, Sep 30, 2019	4.97	5.07	4.88	4.92
4377	NYSE	GFI	Fri, Sep 27, 2019	5.12	5.24	5.07	5.09
4376	NYSE	GFI	Thu, Sep 26, 2019	5.42	5.49	5.24	5.25
4375	NYSE	GFI	Wed, Sep 25, 2019	5.40	5.50	5.34	5.43
4374	NYSE	GFI	Tue, Sep 24, 2019	5.22	5.49	5.22	5.46
4373	NYSE	GFI	Mon, Sep 23, 2019	5.12	5.32	5.12	5.32
4372	NYSE	GFI	Fri, Sep 20, 2019	4.98	5.21	4.95	5.17
4371	NYSE	GFI	Thu, Sep 19, 2019	4.70	4.95	4.69	4.94
4370	NYSE	GFI	Wed, Sep 18, 2019	4.72	4.82	4.54	4.66
4369	NYSE	GFI	Tue, Sep 17, 2019	4.65	4.70	4.56	4.65
4368	NYSE	GFI	Mon, Sep 16, 2019	4.69	4.70	4.50	4.62
4367	NYSE	GFI	Fri, Sep 13, 2019	4.81	4.88	4.52	4.53
4366	NYSE	GFI	Thu, Sep 12, 2019	5.24	5.29	4.73	4.75
4365	NYSE	GFI	Wed, Sep 11, 2019	5.03	5.12	4.89	4.92
4364	NYSE	GFI	Tue, Sep 10, 2019	5.05	5.15	4.94	4.96
4363	NYSE	GFI	Mon, Sep 9, 2019	5.32	5.35	5.07	5.09
4362	NYSE	GFI	Fri, Sep 6, 2019	5.52	5.57	5.20	5.21
4361	NYSE	GFI	Thu, Sep 5, 2019	5.65	5.71	5.46	5.48
4360	NYSE	GFI	Wed, Sep 4, 2019	5.73	5.79	5.66	5.68
4359	NYSE	GFI	Tue, Sep 3, 2019	5.92	6.03	5.79	5.80
4358	NYSE	GFI	Fri, Aug 30, 2019	5.80	6.11	5.78	5.94
4357	NYSE	GFI	Thu, Aug 29, 2019	5.96	6.01	5.78	5.86
4356	NYSE	GFI	Wed, Aug 28, 2019	6.15	6.19	5.90	6.00
4355	NYSE	GFI	Tue, Aug 27, 2019	6.05	6.24	6.04	6.14
4354	NYSE	GFI	Mon, Aug 26, 2019	6.11	6.17	6.02	6.12
4353	NYSE	GFI	Fri, Aug 23, 2019	5.88	6.11	5.85	6.10
4352	NYSE	GFI	Thu, Aug 22, 2019	5.85	5.90	5.68	5.79
4351	NYSE	GFI	Wed, Aug 21, 2019	5.75	5.91	5.73	5.81
4350	NYSE	GFI	Tue, Aug 20, 2019	5.50	5.92	5.46	5.82
4349	NYSE	GFI	Mon, Aug 19, 2019	5.13	5.50	5.11	5.39
4348	NYSE	GFI	Fri, Aug 16, 2019	5.19	5.41	5.18	5.39
4347	NYSE	GFI	Thu, Aug 15, 2019	5.56	5.57	5.13	5.44
4346	NYSE	GFI	Wed, Aug 14, 2019	5.83	5.97	5.74	5.75
4345	NYSE	GFI	Tue, Aug 13, 2019	6.01	6.07	5.41	5.73
4344	NYSE	GFI	Mon, Aug 12, 2019	6.20	6.27	5.87	5.90
4343	NYSE	GFI	Fri, Aug 9, 2019	6.10	6.15	6.05	6.11
4342	NYSE	GFI	Thu, Aug 8, 2019	5.94	6.17	5.86	6.11
4341	NYSE	GFI	Wed, Aug 7, 2019	6.08	6.29	6.03	6.08
4340	NYSE	GFI	Tue, Aug 6, 2019	5.78	6.05	5.76	6.00
4339	NYSE	GFI	Mon, Aug 5, 2019	5.68	5.97	5.68	5.83
4338	NYSE	GFI	Fri, Aug 2, 2019	5.18	5.56	5.18	5.45
4337	NYSE	GFI	Thu, Aug 1, 2019	4.95	5.38	4.94	5.35
4336	NYSE	GFI	Wed, Jul 31, 2019	5.48	5.52	5.02	5.05
4335	NYSE	GFI	Tue, Jul 30, 2019	5.56	5.70	5.55	5.62
4334	NYSE	GFI	Mon, Jul 29, 2019	5.47	5.52	5.38	5.51
4333	NYSE	GFI	Fri, Jul 26, 2019	5.39	5.48	5.33	5.41
4332	NYSE	GFI	Thu, Jul 25, 2019	5.54	5.56	5.40	5.45
4331	NYSE	GFI	Wed, Jul 24, 2019	5.53	5.59	5.49	5.56
4330	NYSE	GFI	Tue, Jul 23, 2019	5.51	5.58	5.39	5.46
4329	NYSE	GFI	Mon, Jul 22, 2019	5.63	5.67	5.51	5.51
4328	NYSE	GFI	Fri, Jul 19, 2019	5.61	5.78	5.59	5.66
4327	NYSE	GFI	Thu, Jul 18, 2019	5.41	5.84	5.34	5.79
4326	NYSE	GFI	Wed, Jul 17, 2019	5.23	5.38	5.18	5.36
4325	NYSE	GFI	Tue, Jul 16, 2019	5.18	5.29	5.13	5.22
4324	NYSE	GFI	Mon, Jul 15, 2019	5.24	5.28	5.16	5.22
4323	NYSE	GFI	Fri, Jul 12, 2019	5.22	5.22	5.12	5.17
4322	NYSE	GFI	Thu, Jul 11, 2019	5.50	5.51	5.14	5.20
4321	NYSE	GFI	Wed, Jul 10, 2019	5.46	5.58	5.41	5.56
4320	NYSE	GFI	Tue, Jul 9, 2019	5.20	5.40	5.12	5.36
4319	NYSE	GFI	Mon, Jul 8, 2019	5.25	5.46	5.19	5.43
4318	NYSE	GFI	Fri, Jul 5, 2019	5.00	5.24	4.92	5.18
4317	NYSE	GFI	Wed, Jul 3, 2019	5.29	5.30	5.09	5.18
4316	NYSE	GFI	Tue, Jul 2, 2019	5.18	5.30	5.12	5.26
4315	NYSE	GFI	Mon, Jul 1, 2019	5.25	5.25	5.06	5.07
4314	NYSE	GFI	Fri, Jun 28, 2019	5.40	5.44	5.34	5.41
4313	NYSE	GFI	Thu, Jun 27, 2019	5.36	5.46	5.31	5.42
4312	NYSE	GFI	Wed, Jun 26, 2019	5.30	5.52	5.23	5.46
4311	NYSE	GFI	Tue, Jun 25, 2019	5.68	5.75	5.34	5.55
4310	NYSE	GFI	Mon, Jun 24, 2019	5.43	5.62	5.40	5.62
4309	NYSE	GFI	Fri, Jun 21, 2019	5.46	5.47	5.30	5.35
4308	NYSE	GFI	Thu, Jun 20, 2019	5.43	5.50	5.32	5.40
4307	NYSE	GFI	Wed, Jun 19, 2019	5.09	5.20	5.00	5.19
4306	NYSE	GFI	Tue, Jun 18, 2019	5.22	5.23	5.00	5.11
4305	NYSE	GFI	Mon, Jun 17, 2019	5.11	5.27	4.94	5.09
4304	NYSE	GFI	Fri, Jun 14, 2019	5.27	5.35	5.19	5.27
4303	NYSE	GFI	Thu, Jun 13, 2019	5.23	5.26	5.15	5.23
4302	NYSE	GFI	Wed, Jun 12, 2019	5.12	5.22	5.12	5.18
4301	NYSE	GFI	Tue, Jun 11, 2019	4.96	5.10	4.91	5.07
4300	NYSE	GFI	Mon, Jun 10, 2019	5.00	5.00	4.81	4.95
4299	NYSE	GFI	Fri, Jun 7, 2019	5.13	5.15	5.00	5.05
4298	NYSE	GFI	Thu, Jun 6, 2019	5.05	5.13	5.00	5.07
4297	NYSE	GFI	Wed, Jun 5, 2019	5.15	5.28	5.02	5.08
4296	NYSE	GFI	Tue, Jun 4, 2019	4.86	5.10	4.84	5.08
4295	NYSE	GFI	Mon, Jun 3, 2019	4.59	4.99	4.59	4.96
4294	NYSE	GFI	Fri, May 31, 2019	4.37	4.55	4.36	4.46
4293	NYSE	GFI	Thu, May 30, 2019	4.10	4.29	4.09	4.20
4292	NYSE	GFI	Wed, May 29, 2019	3.93	4.05	3.91	4.05
4291	NYSE	GFI	Tue, May 28, 2019	3.92	3.94	3.83	3.87
4290	NYSE	GFI	Fri, May 24, 2019	3.90	3.91	3.83	3.88
4289	NYSE	GFI	Thu, May 23, 2019	3.79	3.98	3.79	3.88
4288	NYSE	GFI	Wed, May 22, 2019	3.79	3.88	3.77	3.80
4287	NYSE	GFI	Tue, May 21, 2019	3.64	3.79	3.59	3.77
4286	NYSE	GFI	Mon, May 20, 2019	3.62	3.65	3.57	3.59
4285	NYSE	GFI	Fri, May 17, 2019	3.67	3.67	3.60	3.65
4284	NYSE	GFI	Thu, May 16, 2019	3.80	3.80	3.66	3.71
4283	NYSE	GFI	Wed, May 15, 2019	3.78	3.84	3.78	3.80
4282	NYSE	GFI	Tue, May 14, 2019	3.84	3.85	3.72	3.79
4281	NYSE	GFI	Mon, May 13, 2019	3.80	3.84	3.70	3.83
4280	NYSE	GFI	Fri, May 10, 2019	3.78	3.79	3.70	3.72
4279	NYSE	GFI	Thu, May 9, 2019	3.80	3.85	3.74	3.76
4278	NYSE	GFI	Wed, May 8, 2019	3.91	4.00	3.83	3.88
4277	NYSE	GFI	Tue, May 7, 2019	3.79	3.93	3.76	3.90
4276	NYSE	GFI	Mon, May 6, 2019	3.70	3.79	3.70	3.73
4275	NYSE	GFI	Fri, May 3, 2019	3.76	3.80	3.69	3.71
4274	NYSE	GFI	Thu, May 2, 2019	3.67	3.79	3.64	3.69
4273	NYSE	GFI	Wed, May 1, 2019	3.75	3.83	3.65	3.70
4272	NYSE	GFI	Tue, Apr 30, 2019	3.77	3.83	3.66	3.75
4271	NYSE	GFI	Mon, Apr 29, 2019	3.95	3.96	3.71	3.77
4270	NYSE	GFI	Fri, Apr 26, 2019	3.86	4.00	3.83	3.99
4269	NYSE	GFI	Thu, Apr 25, 2019	3.81	3.84	3.73	3.74
4268	NYSE	GFI	Wed, Apr 24, 2019	3.62	3.76	3.58	3.66
4267	NYSE	GFI	Tue, Apr 23, 2019	3.68	3.71	3.61	3.62
4266	NYSE	GFI	Mon, Apr 22, 2019	3.81	3.81	3.66	3.67
4265	NYSE	GFI	Thu, Apr 18, 2019	3.92	3.96	3.72	3.78
4264	NYSE	GFI	Wed, Apr 17, 2019	3.84	3.96	3.80	3.91
4263	NYSE	GFI	Tue, Apr 16, 2019	3.80	3.89	3.78	3.81
4262	NYSE	GFI	Mon, Apr 15, 2019	3.75	3.87	3.74	3.82
4261	NYSE	GFI	Fri, Apr 12, 2019	3.88	3.88	3.80	3.81
4260	NYSE	GFI	Thu, Apr 11, 2019	3.84	3.89	3.82	3.89
4259	NYSE	GFI	Wed, Apr 10, 2019	3.98	4.01	3.93	3.94
4258	NYSE	GFI	Tue, Apr 9, 2019	3.95	4.07	3.93	4.06
4257	NYSE	GFI	Mon, Apr 8, 2019	3.92	3.98	3.92	3.94
4256	NYSE	GFI	Fri, Apr 5, 2019	3.86	3.88	3.80	3.86
4255	NYSE	GFI	Thu, Apr 4, 2019	3.74	3.90	3.70	3.89
4254	NYSE	GFI	Wed, Apr 3, 2019	3.75	3.84	3.75	3.82
4253	NYSE	GFI	Tue, Apr 2, 2019	3.75	3.78	3.66	3.70
4252	NYSE	GFI	Mon, Apr 1, 2019	3.79	3.80	3.61	3.66
4251	NYSE	GFI	Fri, Mar 29, 2019	3.77	3.79	3.70	3.73
4250	NYSE	GFI	Thu, Mar 28, 2019	3.81	3.82	3.71	3.72
4249	NYSE	GFI	Wed, Mar 27, 2019	3.97	4.01	3.91	3.96
4248	NYSE	GFI	Tue, Mar 26, 2019	4.07	4.09	4.01	4.06
4247	NYSE	GFI	Mon, Mar 25, 2019	4.10	4.22	4.07	4.16
4246	NYSE	GFI	Fri, Mar 22, 2019	4.15	4.19	4.10	4.14
4245	NYSE	GFI	Thu, Mar 21, 2019	4.02	4.11	3.98	4.10
4244	NYSE	GFI	Wed, Mar 20, 2019	3.88	4.04	3.84	4.02
4243	NYSE	GFI	Tue, Mar 19, 2019	4.00	4.01	3.84	3.87
4242	NYSE	GFI	Mon, Mar 18, 2019	3.94	4.00	3.90	3.92
4241	NYSE	GFI	Fri, Mar 15, 2019	3.90	3.94	3.85	3.92
4240	NYSE	GFI	Thu, Mar 14, 2019	3.89	3.94	3.85	3.87
4239	NYSE	GFI	Wed, Mar 13, 2019	3.98	4.01	3.89	3.99
4238	NYSE	GFI	Tue, Mar 12, 2019	3.88	3.99	3.86	3.98
4237	NYSE	GFI	Mon, Mar 11, 2019	3.86	3.89	3.77	3.86
4236	NYSE	GFI	Fri, Mar 8, 2019	3.81	3.93	3.75	3.90
4235	NYSE	GFI	Thu, Mar 7, 2019	3.70	3.77	3.69	3.73
4234	NYSE	GFI	Wed, Mar 6, 2019	3.80	3.82	3.70	3.72
4233	NYSE	GFI	Tue, Mar 5, 2019	3.80	3.85	3.75	3.82
4232	NYSE	GFI	Mon, Mar 4, 2019	3.86	3.87	3.75	3.87
4231	NYSE	GFI	Fri, Mar 1, 2019	4.05	4.09	3.91	3.92
4230	NYSE	GFI	Thu, Feb 28, 2019	4.12	4.17	4.09	4.13
4229	NYSE	GFI	Wed, Feb 27, 2019	4.18	4.21	4.07	4.16
4228	NYSE	GFI	Tue, Feb 26, 2019	4.17	4.20	4.10	4.20
4227	NYSE	GFI	Mon, Feb 25, 2019	4.17	4.21	4.12	4.15
4226	NYSE	GFI	Fri, Feb 22, 2019	4.16	4.25	4.12	4.16
4225	NYSE	GFI	Thu, Feb 21, 2019	4.16	4.23	4.11	4.16
4224	NYSE	GFI	Wed, Feb 20, 2019	4.26	4.45	4.25	4.39
4223	NYSE	GFI	Tue, Feb 19, 2019	3.93	4.25	3.93	4.22
4222	NYSE	GFI	Fri, Feb 15, 2019	3.71	3.94	3.70	3.91
4221	NYSE	GFI	Thu, Feb 14, 2019	3.68	3.84	3.68	3.84
4220	NYSE	GFI	Wed, Feb 13, 2019	3.69	3.81	3.67	3.69
4219	NYSE	GFI	Tue, Feb 12, 2019	3.64	3.78	3.63	3.78
4218	NYSE	GFI	Mon, Feb 11, 2019	3.49	3.71	3.48	3.65
4217	NYSE	GFI	Fri, Feb 8, 2019	3.56	3.66	3.53	3.62
4216	NYSE	GFI	Thu, Feb 7, 2019	3.59	3.67	3.57	3.62
4215	NYSE	GFI	Wed, Feb 6, 2019	3.70	3.77	3.66	3.67
4214	NYSE	GFI	Tue, Feb 5, 2019	3.78	3.81	3.74	3.81
4213	NYSE	GFI	Mon, Feb 4, 2019	3.84	3.93	3.80	3.88
4212	NYSE	GFI	Fri, Feb 1, 2019	4.07	4.07	3.92	4.00
4211	NYSE	GFI	Thu, Jan 31, 2019	4.09	4.14	4.04	4.10
4210	NYSE	GFI	Wed, Jan 30, 2019	4.02	4.08	3.93	4.03
4209	NYSE	GFI	Tue, Jan 29, 2019	3.99	4.02	3.96	4.02
4208	NYSE	GFI	Mon, Jan 28, 2019	3.82	3.86	3.80	3.85
4207	NYSE	GFI	Fri, Jan 25, 2019	3.81	3.87	3.78	3.79
4206	NYSE	GFI	Thu, Jan 24, 2019	3.73	3.78	3.73	3.75
4205	NYSE	GFI	Wed, Jan 23, 2019	3.73	3.78	3.71	3.72
4204	NYSE	GFI	Tue, Jan 22, 2019	3.77	3.82	3.65	3.73
4203	NYSE	GFI	Fri, Jan 18, 2019	3.61	3.67	3.58	3.58
4202	NYSE	GFI	Thu, Jan 17, 2019	3.57	3.74	3.56	3.72
4201	NYSE	GFI	Wed, Jan 16, 2019	3.56	3.68	3.54	3.59
4200	NYSE	GFI	Tue, Jan 15, 2019	3.62	3.65	3.51	3.55
4199	NYSE	GFI	Mon, Jan 14, 2019	3.68	3.70	3.58	3.60
4198	NYSE	GFI	Fri, Jan 11, 2019	3.64	3.75	3.62	3.69
4197	NYSE	GFI	Thu, Jan 10, 2019	3.65	3.73	3.58	3.61
4196	NYSE	GFI	Wed, Jan 9, 2019	3.64	3.79	3.63	3.73
4195	NYSE	GFI	Tue, Jan 8, 2019	3.54	3.69	3.52	3.66
4194	NYSE	GFI	Mon, Jan 7, 2019	3.68	3.70	3.60	3.64
4193	NYSE	GFI	Fri, Jan 4, 2019	3.67	3.70	3.60	3.67
4192	NYSE	GFI	Thu, Jan 3, 2019	3.53	3.74	3.53	3.70
4191	NYSE	GFI	Wed, Jan 2, 2019	3.47	3.56	3.46	3.51
4190	NYSE	GFI	Mon, Dec 31, 2018	3.46	3.54	3.40	3.52
4189	NYSE	GFI	Fri, Dec 28, 2018	3.43	3.50	3.43	3.46
4188	NYSE	GFI	Thu, Dec 27, 2018	3.40	3.45	3.37	3.44
4187	NYSE	GFI	Wed, Dec 26, 2018	3.58	3.60	3.41	3.48
4186	NYSE	GFI	Mon, Dec 24, 2018	3.41	3.58	3.40	3.56
4185	NYSE	GFI	Fri, Dec 21, 2018	3.34	3.38	3.27	3.38
4184	NYSE	GFI	Thu, Dec 20, 2018	3.35	3.46	3.30	3.42
4183	NYSE	GFI	Wed, Dec 19, 2018	3.36	3.43	3.12	3.13
4182	NYSE	GFI	Tue, Dec 18, 2018	3.30	3.41	3.29	3.37
4181	NYSE	GFI	Mon, Dec 17, 2018	3.25	3.32	3.24	3.31
4180	NYSE	GFI	Fri, Dec 14, 2018	3.24	3.29	3.19	3.22
4179	NYSE	GFI	Thu, Dec 13, 2018	3.26	3.28	3.24	3.26
4178	NYSE	GFI	Wed, Dec 12, 2018	3.19	3.25	3.19	3.23
4177	NYSE	GFI	Tue, Dec 11, 2018	3.02	3.13	3.00	3.11
4176	NYSE	GFI	Mon, Dec 10, 2018	3.09	3.14	3.04	3.09
4175	NYSE	GFI	Fri, Dec 7, 2018	3.14	3.22	3.09	3.17
4174	NYSE	GFI	Thu, Dec 6, 2018	3.07	3.13	3.05	3.11
4173	NYSE	GFI	Tue, Dec 4, 2018	3.00	3.10	3.00	3.09
4172	NYSE	GFI	Mon, Dec 3, 2018	2.99	3.03	2.93	2.98
4171	NYSE	GFI	Fri, Nov 30, 2018	3.00	3.00	2.90	2.93
4170	NYSE	GFI	Thu, Nov 29, 2018	3.12	3.14	3.05	3.07
4169	NYSE	GFI	Wed, Nov 28, 2018	2.94	3.11	2.90	3.08
4168	NYSE	GFI	Tue, Nov 27, 2018	3.01	3.01	2.93	2.95
4167	NYSE	GFI	Mon, Nov 26, 2018	3.05	3.07	2.99	3.03
4166	NYSE	GFI	Fri, Nov 23, 2018	3.07	3.09	3.03	3.05
4165	NYSE	GFI	Wed, Nov 21, 2018	3.02	3.07	2.99	3.06
4164	NYSE	GFI	Tue, Nov 20, 2018	2.99	2.99	2.89	2.96
4163	NYSE	GFI	Mon, Nov 19, 2018	2.98	3.02	2.95	2.96
4162	NYSE	GFI	Fri, Nov 16, 2018	2.93	2.98	2.93	2.96
4161	NYSE	GFI	Thu, Nov 15, 2018	2.82	2.93	2.82	2.88
4160	NYSE	GFI	Wed, Nov 14, 2018	2.74	2.84	2.70	2.81
4159	NYSE	GFI	Tue, Nov 13, 2018	2.77	2.81	2.73	2.75
4158	NYSE	GFI	Mon, Nov 12, 2018	2.75	2.81	2.73	2.76
4157	NYSE	GFI	Fri, Nov 9, 2018	2.73	2.85	2.71	2.80
4156	NYSE	GFI	Thu, Nov 8, 2018	2.84	2.93	2.82	2.89
4155	NYSE	GFI	Wed, Nov 7, 2018	2.85	2.90	2.80	2.83
4154	NYSE	GFI	Tue, Nov 6, 2018	2.85	2.86	2.78	2.80
4153	NYSE	GFI	Mon, Nov 5, 2018	2.83	2.91	2.79	2.84
4152	NYSE	GFI	Fri, Nov 2, 2018	2.78	2.82	2.74	2.74
4151	NYSE	GFI	Thu, Nov 1, 2018	2.74	2.78	2.71	2.76
4150	NYSE	GFI	Wed, Oct 31, 2018	2.74	2.75	2.63	2.66
4149	NYSE	GFI	Tue, Oct 30, 2018	2.75	2.79	2.67	2.75
4148	NYSE	GFI	Mon, Oct 29, 2018	2.80	2.81	2.70	2.71
4147	NYSE	GFI	Fri, Oct 26, 2018	2.87	2.92	2.72	2.74
4146	NYSE	GFI	Thu, Oct 25, 2018	2.97	2.99	2.76	2.77
4145	NYSE	GFI	Wed, Oct 24, 2018	3.00	3.01	2.94	2.97
4144	NYSE	GFI	Tue, Oct 23, 2018	2.99	3.02	2.96	3.01
4143	NYSE	GFI	Mon, Oct 22, 2018	2.87	2.89	2.82	2.84
4142	NYSE	GFI	Fri, Oct 19, 2018	2.91	2.94	2.85	2.92
4141	NYSE	GFI	Thu, Oct 18, 2018	2.88	3.00	2.85	2.88
4140	NYSE	GFI	Wed, Oct 17, 2018	2.92	2.94	2.83	2.87
4139	NYSE	GFI	Tue, Oct 16, 2018	2.93	2.96	2.89	2.92
4138	NYSE	GFI	Mon, Oct 15, 2018	2.86	3.00	2.86	2.97
4137	NYSE	GFI	Fri, Oct 12, 2018	2.80	2.82	2.71	2.79
4136	NYSE	GFI	Thu, Oct 11, 2018	2.63	2.82	2.61	2.79
4135	NYSE	GFI	Wed, Oct 10, 2018	2.50	2.65	2.49	2.63
4134	NYSE	GFI	Tue, Oct 9, 2018	2.51	2.59	2.50	2.51
4133	NYSE	GFI	Mon, Oct 8, 2018	2.40	2.52	2.39	2.52
4132	NYSE	GFI	Fri, Oct 5, 2018	2.46	2.50	2.45	2.48
4131	NYSE	GFI	Thu, Oct 4, 2018	2.44	2.49	2.43	2.45
4130	NYSE	GFI	Wed, Oct 3, 2018	2.49	2.51	2.44	2.46
4129	NYSE	GFI	Tue, Oct 2, 2018	2.46	2.56	2.46	2.52
4128	NYSE	GFI	Mon, Oct 1, 2018	2.43	2.47	2.42	2.43
4127	NYSE	GFI	Fri, Sep 28, 2018	2.44	2.48	2.42	2.42
4126	NYSE	GFI	Thu, Sep 27, 2018	2.46	2.47	2.41	2.44
4125	NYSE	GFI	Wed, Sep 26, 2018	2.56	2.60	2.51	2.52
4124	NYSE	GFI	Tue, Sep 25, 2018	2.57	2.62	2.55	2.55
4123	NYSE	GFI	Mon, Sep 24, 2018	2.46	2.58	2.46	2.53
4122	NYSE	GFI	Fri, Sep 21, 2018	2.45	2.50	2.42	2.44
4121	NYSE	GFI	Thu, Sep 20, 2018	2.51	2.52	2.46	2.50
4120	NYSE	GFI	Wed, Sep 19, 2018	2.47	2.56	2.45	2.50
4119	NYSE	GFI	Tue, Sep 18, 2018	2.40	2.47	2.38	2.42
4118	NYSE	GFI	Mon, Sep 17, 2018	2.33	2.39	2.31	2.37
4117	NYSE	GFI	Fri, Sep 14, 2018	2.39	2.40	2.34	2.36
4116	NYSE	GFI	Thu, Sep 13, 2018	2.32	2.39	2.30	2.37
4115	NYSE	GFI	Wed, Sep 12, 2018	2.27	2.41	2.25	2.34
4114	NYSE	GFI	Tue, Sep 11, 2018	2.23	2.32	2.20	2.29
4113	NYSE	GFI	Mon, Sep 10, 2018	2.32	2.34	2.26	2.29
4112	NYSE	GFI	Fri, Sep 7, 2018	2.32	2.38	2.30	2.35
4111	NYSE	GFI	Thu, Sep 6, 2018	2.31	2.37	2.29	2.31
4110	NYSE	GFI	Wed, Sep 5, 2018	2.34	2.36	2.27	2.31
4109	NYSE	GFI	Tue, Sep 4, 2018	2.39	2.40	2.32	2.39
4108	NYSE	GFI	Fri, Aug 31, 2018	2.49	2.52	2.45	2.49
4107	NYSE	GFI	Thu, Aug 30, 2018	2.50	2.52	2.45	2.51
4106	NYSE	GFI	Wed, Aug 29, 2018	2.52	2.58	2.49	2.52
4105	NYSE	GFI	Tue, Aug 28, 2018	2.60	2.62	2.46	2.51
4104	NYSE	GFI	Mon, Aug 27, 2018	2.55	2.61	2.54	2.59
4103	NYSE	GFI	Fri, Aug 24, 2018	2.46	2.61	2.45	2.54
4102	NYSE	GFI	Thu, Aug 23, 2018	2.45	2.45	2.39	2.41
4101	NYSE	GFI	Wed, Aug 22, 2018	2.47	2.50	2.44	2.48
4100	NYSE	GFI	Tue, Aug 21, 2018	2.46	2.54	2.45	2.54
4099	NYSE	GFI	Mon, Aug 20, 2018	2.46	2.52	2.39	2.47
4098	NYSE	GFI	Fri, Aug 17, 2018	2.37	2.53	2.36	2.49
4097	NYSE	GFI	Thu, Aug 16, 2018	2.64	2.70	2.48	2.48
4096	NYSE	GFI	Wed, Aug 15, 2018	2.76	2.76	2.57	2.68
4095	NYSE	GFI	Tue, Aug 14, 2018	2.97	3.02	2.90	2.93
4094	NYSE	GFI	Mon, Aug 13, 2018	3.47	3.47	3.34	3.36
4093	NYSE	GFI	Fri, Aug 10, 2018	3.47	3.54	3.44	3.51
4092	NYSE	GFI	Thu, Aug 9, 2018	3.59	3.63	3.56	3.58
4091	NYSE	GFI	Wed, Aug 8, 2018	3.53	3.60	3.52	3.58
4090	NYSE	GFI	Tue, Aug 7, 2018	3.58	3.59	3.51	3.52
4089	NYSE	GFI	Mon, Aug 6, 2018	3.60	3.63	3.52	3.53
4088	NYSE	GFI	Fri, Aug 3, 2018	3.59	3.67	3.56	3.64
4087	NYSE	GFI	Thu, Aug 2, 2018	3.64	3.69	3.58	3.60
4086	NYSE	GFI	Wed, Aug 1, 2018	3.69	3.73	3.64	3.70
4085	NYSE	GFI	Tue, Jul 31, 2018	3.65	3.76	3.64	3.74
4084	NYSE	GFI	Mon, Jul 30, 2018	3.68	3.72	3.65	3.68
4083	NYSE	GFI	Fri, Jul 27, 2018	3.62	3.69	3.61	3.66
4082	NYSE	GFI	Thu, Jul 26, 2018	3.61	3.67	3.55	3.57
4081	NYSE	GFI	Wed, Jul 25, 2018	3.68	3.70	3.56	3.61
4080	NYSE	GFI	Tue, Jul 24, 2018	3.64	3.67	3.59	3.64
4079	NYSE	GFI	Mon, Jul 23, 2018	3.60	3.62	3.58	3.61
4078	NYSE	GFI	Fri, Jul 20, 2018	3.60	3.62	3.55	3.61
4077	NYSE	GFI	Thu, Jul 19, 2018	3.49	3.61	3.48	3.55
4076	NYSE	GFI	Wed, Jul 18, 2018	3.55	3.62	3.53	3.58
4075	NYSE	GFI	Tue, Jul 17, 2018	3.49	3.65	3.48	3.58
4074	NYSE	GFI	Mon, Jul 16, 2018	3.53	3.58	3.51	3.57
4073	NYSE	GFI	Fri, Jul 13, 2018	3.52	3.59	3.51	3.56
4072	NYSE	GFI	Thu, Jul 12, 2018	3.66	3.66	3.58	3.59
4071	NYSE	GFI	Wed, Jul 11, 2018	3.64	3.68	3.62	3.67
4070	NYSE	GFI	Tue, Jul 10, 2018	3.64	3.73	3.64	3.72
4069	NYSE	GFI	Mon, Jul 9, 2018	3.72	3.75	3.63	3.65
4068	NYSE	GFI	Fri, Jul 6, 2018	3.67	3.72	3.64	3.71
4067	NYSE	GFI	Thu, Jul 5, 2018	3.64	3.67	3.61	3.65
4066	NYSE	GFI	Tue, Jul 3, 2018	3.55	3.58	3.50	3.52
4065	NYSE	GFI	Mon, Jul 2, 2018	3.52	3.55	3.50	3.54
4064	NYSE	GFI	Fri, Jun 29, 2018	3.56	3.61	3.54	3.57
4063	NYSE	GFI	Thu, Jun 28, 2018	3.48	3.55	3.45	3.53
4062	NYSE	GFI	Wed, Jun 27, 2018	3.50	3.57	3.48	3.51
4061	NYSE	GFI	Tue, Jun 26, 2018	3.54	3.55	3.50	3.53
4060	NYSE	GFI	Mon, Jun 25, 2018	3.53	3.62	3.51	3.59
4059	NYSE	GFI	Fri, Jun 22, 2018	3.58	3.60	3.54	3.54
4058	NYSE	GFI	Thu, Jun 21, 2018	3.53	3.59	3.53	3.57
4057	NYSE	GFI	Wed, Jun 20, 2018	3.62	3.64	3.60	3.61
4056	NYSE	GFI	Tue, Jun 19, 2018	3.61	3.67	3.61	3.65
4055	NYSE	GFI	Mon, Jun 18, 2018	3.64	3.69	3.60	3.66
4054	NYSE	GFI	Fri, Jun 15, 2018	3.72	3.75	3.65	3.71
4053	NYSE	GFI	Thu, Jun 14, 2018	3.75	3.82	3.73	3.81
4052	NYSE	GFI	Wed, Jun 13, 2018	3.68	3.74	3.62	3.73
4051	NYSE	GFI	Tue, Jun 12, 2018	3.70	3.73	3.65	3.71
4050	NYSE	GFI	Mon, Jun 11, 2018	3.58	3.77	3.58	3.75
4049	NYSE	GFI	Fri, Jun 8, 2018	3.63	3.68	3.62	3.63
4048	NYSE	GFI	Thu, Jun 7, 2018	3.64	3.67	3.64	3.66
4047	NYSE	GFI	Wed, Jun 6, 2018	3.64	3.66	3.59	3.63
4046	NYSE	GFI	Tue, Jun 5, 2018	3.59	3.68	3.57	3.65
4045	NYSE	GFI	Mon, Jun 4, 2018	3.62	3.63	3.58	3.61
4044	NYSE	GFI	Fri, Jun 1, 2018	3.57	3.59	3.53	3.55
4043	NYSE	GFI	Thu, May 31, 2018	3.63	3.65	3.57	3.57
4042	NYSE	GFI	Wed, May 30, 2018	3.56	3.57	3.52	3.56
4041	NYSE	GFI	Tue, May 29, 2018	3.53	3.63	3.51	3.56
4040	NYSE	GFI	Fri, May 25, 2018	3.58	3.63	3.56	3.63
4039	NYSE	GFI	Thu, May 24, 2018	3.63	3.67	3.60	3.63
4038	NYSE	GFI	Wed, May 23, 2018	3.54	3.68	3.52	3.64
4037	NYSE	GFI	Tue, May 22, 2018	3.64	3.64	3.59	3.60
4036	NYSE	GFI	Mon, May 21, 2018	3.57	3.62	3.55	3.61
4035	NYSE	GFI	Fri, May 18, 2018	3.56	3.66	3.51	3.62
4034	NYSE	GFI	Thu, May 17, 2018	3.61	3.63	3.60	3.62
4033	NYSE	GFI	Wed, May 16, 2018	3.70	3.71	3.62	3.63
4032	NYSE	GFI	Tue, May 15, 2018	3.72	3.73	3.67	3.68
4031	NYSE	GFI	Mon, May 14, 2018	3.89	3.89	3.81	3.84
4030	NYSE	GFI	Fri, May 11, 2018	3.90	3.92	3.85	3.86
4029	NYSE	GFI	Thu, May 10, 2018	3.88	3.91	3.85	3.88
4028	NYSE	GFI	Wed, May 9, 2018	3.88	3.92	3.83	3.87
4027	NYSE	GFI	Tue, May 8, 2018	3.80	3.94	3.75	3.92
4026	NYSE	GFI	Mon, May 7, 2018	3.86	3.92	3.83	3.83
4025	NYSE	GFI	Fri, May 4, 2018	3.86	3.93	3.85	3.91
4024	NYSE	GFI	Thu, May 3, 2018	3.95	3.96	3.86	3.94
4023	NYSE	GFI	Wed, May 2, 2018	3.90	3.98	3.85	3.89
4022	NYSE	GFI	Tue, May 1, 2018	3.78	3.88	3.72	3.87
4021	NYSE	GFI	Mon, Apr 30, 2018	3.69	3.83	3.67	3.82
4020	NYSE	GFI	Fri, Apr 27, 2018	3.73	3.78	3.70	3.78
4019	NYSE	GFI	Thu, Apr 26, 2018	3.71	3.75	3.67	3.73
4018	NYSE	GFI	Wed, Apr 25, 2018	3.64	3.76	3.59	3.73
4017	NYSE	GFI	Tue, Apr 24, 2018	3.93	3.99	3.91	3.95
4016	NYSE	GFI	Mon, Apr 23, 2018	3.96	3.98	3.91	3.93
4015	NYSE	GFI	Fri, Apr 20, 2018	3.94	4.02	3.91	4.02
4014	NYSE	GFI	Thu, Apr 19, 2018	4.08	4.09	3.95	4.00
4013	NYSE	GFI	Wed, Apr 18, 2018	3.92	4.00	3.89	3.92
4012	NYSE	GFI	Tue, Apr 17, 2018	3.90	3.90	3.86	3.88
4011	NYSE	GFI	Mon, Apr 16, 2018	3.94	3.95	3.86	3.92
4010	NYSE	GFI	Fri, Apr 13, 2018	4.00	4.00	3.86	3.91
4009	NYSE	GFI	Thu, Apr 12, 2018	3.82	3.82	3.75	3.77
4008	NYSE	GFI	Wed, Apr 11, 2018	3.85	3.95	3.81	3.84
4007	NYSE	GFI	Tue, Apr 10, 2018	3.82	3.82	3.70	3.72
4006	NYSE	GFI	Mon, Apr 9, 2018	3.89	3.94	3.76	3.80
4005	NYSE	GFI	Fri, Apr 6, 2018	3.93	3.95	3.86	3.90
4004	NYSE	GFI	Thu, Apr 5, 2018	3.82	3.85	3.78	3.81
4003	NYSE	GFI	Wed, Apr 4, 2018	3.95	3.97	3.82	3.84
4002	NYSE	GFI	Tue, Apr 3, 2018	4.01	4.01	3.83	3.85
4001	NYSE	GFI	Mon, Apr 2, 2018	4.05	4.11	4.01	4.02
4000	NYSE	GFI	Thu, Mar 29, 2018	4.00	4.06	3.98	4.02
3999	NYSE	GFI	Wed, Mar 28, 2018	4.20	4.20	4.04	4.06
3998	NYSE	GFI	Tue, Mar 27, 2018	4.17	4.28	4.13	4.27
3997	NYSE	GFI	Mon, Mar 26, 2018	4.12	4.29	4.10	4.25
3996	NYSE	GFI	Fri, Mar 23, 2018	4.06	4.14	4.05	4.10
3995	NYSE	GFI	Thu, Mar 22, 2018	3.87	4.02	3.87	3.98
3994	NYSE	GFI	Wed, Mar 21, 2018	3.85	3.90	3.78	3.89
3993	NYSE	GFI	Tue, Mar 20, 2018	3.78	3.85	3.77	3.81
3992	NYSE	GFI	Mon, Mar 19, 2018	3.74	3.83	3.71	3.78
3991	NYSE	GFI	Fri, Mar 16, 2018	3.72	3.77	3.68	3.73
3990	NYSE	GFI	Thu, Mar 15, 2018	3.75	3.78	3.68	3.73
3989	NYSE	GFI	Wed, Mar 14, 2018	3.83	3.83	3.74	3.76
3988	NYSE	GFI	Tue, Mar 13, 2018	3.89	3.89	3.82	3.85
3987	NYSE	GFI	Mon, Mar 12, 2018	3.84	3.94	3.80	3.92
3986	NYSE	GFI	Fri, Mar 9, 2018	3.90	3.96	3.88	3.89
3985	NYSE	GFI	Thu, Mar 8, 2018	3.95	3.99	3.91	3.96
3984	NYSE	GFI	Wed, Mar 7, 2018	4.03	4.03	3.93	3.95
3983	NYSE	GFI	Tue, Mar 6, 2018	4.01	4.10	3.99	4.05
3982	NYSE	GFI	Mon, Mar 5, 2018	3.89	3.98	3.88	3.95
3981	NYSE	GFI	Fri, Mar 2, 2018	3.91	3.99	3.90	3.93
3980	NYSE	GFI	Thu, Mar 1, 2018	3.86	4.01	3.80	3.98
3979	NYSE	GFI	Wed, Feb 28, 2018	3.86	3.98	3.85	3.92
3978	NYSE	GFI	Tue, Feb 27, 2018	3.95	3.96	3.78	3.85
3977	NYSE	GFI	Mon, Feb 26, 2018	4.00	4.05	3.95	3.98
3976	NYSE	GFI	Fri, Feb 23, 2018	3.95	4.00	3.94	3.97
3975	NYSE	GFI	Thu, Feb 22, 2018	3.94	4.02	3.92	3.97
3974	NYSE	GFI	Wed, Feb 21, 2018	3.94	4.10	3.92	3.93
3973	NYSE	GFI	Tue, Feb 20, 2018	4.00	4.05	3.88	3.89
3972	NYSE	GFI	Fri, Feb 16, 2018	4.14	4.24	4.03	4.09
3971	NYSE	GFI	Thu, Feb 15, 2018	4.10	4.20	4.06	4.17
3970	NYSE	GFI	Wed, Feb 14, 2018	3.80	4.15	3.77	4.12
3969	NYSE	GFI	Tue, Feb 13, 2018	3.99	4.08	3.96	4.07
3968	NYSE	GFI	Mon, Feb 12, 2018	3.82	4.08	3.80	4.03
3967	NYSE	GFI	Fri, Feb 9, 2018	3.85	3.88	3.76	3.82
3966	NYSE	GFI	Thu, Feb 8, 2018	3.94	4.06	3.89	3.93
3965	NYSE	GFI	Wed, Feb 7, 2018	4.08	4.18	4.05	4.08
3964	NYSE	GFI	Tue, Feb 6, 2018	4.19	4.29	4.14	4.14
3963	NYSE	GFI	Mon, Feb 5, 2018	4.13	4.28	4.07	4.24
3962	NYSE	GFI	Fri, Feb 2, 2018	4.24	4.28	4.13	4.15
3961	NYSE	GFI	Thu, Feb 1, 2018	4.23	4.34	4.21	4.31
3960	NYSE	GFI	Wed, Jan 31, 2018	4.20	4.33	4.17	4.28
3959	NYSE	GFI	Tue, Jan 30, 2018	4.20	4.22	4.12	4.13
3958	NYSE	GFI	Mon, Jan 29, 2018	4.35	4.40	4.18	4.20
3957	NYSE	GFI	Fri, Jan 26, 2018	4.51	4.54	4.34	4.37
3956	NYSE	GFI	Thu, Jan 25, 2018	4.44	4.50	4.30	4.33
3955	NYSE	GFI	Wed, Jan 24, 2018	4.29	4.40	4.27	4.38
3954	NYSE	GFI	Tue, Jan 23, 2018	4.09	4.26	4.06	4.23
3953	NYSE	GFI	Mon, Jan 22, 2018	4.15	4.15	4.05	4.08
3952	NYSE	GFI	Fri, Jan 19, 2018	4.21	4.23	4.14	4.15
3951	NYSE	GFI	Thu, Jan 18, 2018	4.30	4.33	4.18	4.21
3950	NYSE	GFI	Wed, Jan 17, 2018	4.27	4.37	4.22	4.25
3949	NYSE	GFI	Tue, Jan 16, 2018	4.38	4.39	4.20	4.30
3948	NYSE	GFI	Fri, Jan 12, 2018	4.28	4.38	4.27	4.37
3947	NYSE	GFI	Thu, Jan 11, 2018	4.22	4.28	4.19	4.22
3946	NYSE	GFI	Wed, Jan 10, 2018	4.18	4.20	4.12	4.17
3945	NYSE	GFI	Tue, Jan 9, 2018	4.14	4.18	4.12	4.14
3944	NYSE	GFI	Mon, Jan 8, 2018	4.31	4.32	4.13	4.16
3943	NYSE	GFI	Fri, Jan 5, 2018	4.28	4.38	4.28	4.31
3942	NYSE	GFI	Thu, Jan 4, 2018	4.32	4.34	4.24	4.30
3941	NYSE	GFI	Wed, Jan 3, 2018	4.44	4.47	4.32	4.39
3940	NYSE	GFI	Tue, Jan 2, 2018	4.37	4.43	4.34	4.42
3939	NYSE	GFI	Fri, Dec 29, 2017	4.31	4.35	4.25	4.30
3938	NYSE	GFI	Thu, Dec 28, 2017	4.35	4.37	4.24	4.28
3937	NYSE	GFI	Wed, Dec 27, 2017	4.27	4.38	4.24	4.31
3936	NYSE	GFI	Tue, Dec 26, 2017	4.09	4.17	4.02	4.17
3935	NYSE	GFI	Fri, Dec 22, 2017	4.03	4.08	4.00	4.05
3934	NYSE	GFI	Thu, Dec 21, 2017	4.08	4.09	3.99	4.01
3933	NYSE	GFI	Wed, Dec 20, 2017	4.03	4.09	4.00	4.06
3932	NYSE	GFI	Tue, Dec 19, 2017	4.00	4.01	3.91	3.95
3931	NYSE	GFI	Mon, Dec 18, 2017	4.14	4.16	4.00	4.05
3930	NYSE	GFI	Fri, Dec 15, 2017	3.96	3.99	3.89	3.97
3929	NYSE	GFI	Thu, Dec 14, 2017	3.78	3.81	3.68	3.80
3928	NYSE	GFI	Wed, Dec 13, 2017	3.66	3.89	3.65	3.83
3927	NYSE	GFI	Tue, Dec 12, 2017	3.72	3.74	3.68	3.71
3926	NYSE	GFI	Mon, Dec 11, 2017	3.75	3.87	3.75	3.80
3925	NYSE	GFI	Fri, Dec 8, 2017	3.75	3.79	3.72	3.76
3924	NYSE	GFI	Thu, Dec 7, 2017	3.68	3.77	3.67	3.76
3923	NYSE	GFI	Wed, Dec 6, 2017	3.72	3.79	3.68	3.76
3922	NYSE	GFI	Tue, Dec 5, 2017	3.92	3.93	3.83	3.89
3921	NYSE	GFI	Mon, Dec 4, 2017	4.07	4.12	4.01	4.04
3920	NYSE	GFI	Fri, Dec 1, 2017	4.20	4.30	4.13	4.14
3919	NYSE	GFI	Thu, Nov 30, 2017	4.20	4.29	4.17	4.23
3918	NYSE	GFI	Wed, Nov 29, 2017	4.18	4.19	4.12	4.16
3917	NYSE	GFI	Tue, Nov 28, 2017	4.20	4.25	4.16	4.19
3916	NYSE	GFI	Mon, Nov 27, 2017	4.14	4.22	4.14	4.21
3915	NYSE	GFI	Fri, Nov 24, 2017	4.12	4.16	4.07	4.08
3914	NYSE	GFI	Wed, Nov 22, 2017	4.12	4.14	4.06	4.10
3913	NYSE	GFI	Tue, Nov 21, 2017	3.96	4.02	3.93	3.99
3912	NYSE	GFI	Mon, Nov 20, 2017	3.98	3.99	3.86	3.97
3911	NYSE	GFI	Fri, Nov 17, 2017	3.98	4.06	3.98	4.05
3910	NYSE	GFI	Thu, Nov 16, 2017	3.94	3.98	3.92	3.98
3909	NYSE	GFI	Wed, Nov 15, 2017	3.92	3.94	3.86	3.87
3908	NYSE	GFI	Tue, Nov 14, 2017	3.80	3.94	3.76	3.88
3907	NYSE	GFI	Mon, Nov 13, 2017	3.95	3.96	3.80	3.84
3906	NYSE	GFI	Fri, Nov 10, 2017	3.95	3.99	3.91	3.96
3905	NYSE	GFI	Thu, Nov 9, 2017	3.96	4.00	3.90	3.97
3904	NYSE	GFI	Wed, Nov 8, 2017	4.05	4.06	3.91	3.93
3903	NYSE	GFI	Tue, Nov 7, 2017	4.02	4.05	3.98	4.01
3902	NYSE	GFI	Mon, Nov 6, 2017	3.96	4.13	3.94	4.08
3901	NYSE	GFI	Fri, Nov 3, 2017	3.96	3.99	3.87	3.96
3900	NYSE	GFI	Thu, Nov 2, 2017	3.97	4.08	3.90	4.05
3899	NYSE	GFI	Wed, Nov 1, 2017	4.00	4.04	3.94	3.99
3898	NYSE	GFI	Tue, Oct 31, 2017	3.99	4.01	3.94	3.97
3897	NYSE	GFI	Mon, Oct 30, 2017	3.95	4.03	3.93	4.01
3896	NYSE	GFI	Fri, Oct 27, 2017	3.94	3.98	3.88	3.95
3895	NYSE	GFI	Thu, Oct 26, 2017	4.07	4.14	3.94	3.95
3894	NYSE	GFI	Wed, Oct 25, 2017	3.93	3.99	3.90	3.96
3893	NYSE	GFI	Tue, Oct 24, 2017	3.94	3.96	3.88	3.91
3892	NYSE	GFI	Mon, Oct 23, 2017	3.94	4.01	3.92	3.95
3891	NYSE	GFI	Fri, Oct 20, 2017	4.04	4.07	3.97	3.97
3890	NYSE	GFI	Thu, Oct 19, 2017	4.08	4.11	4.03	4.05
3889	NYSE	GFI	Wed, Oct 18, 2017	4.13	4.13	3.98	4.02
3888	NYSE	GFI	Tue, Oct 17, 2017	4.09	4.17	4.08	4.13
3887	NYSE	GFI	Mon, Oct 16, 2017	4.22	4.24	4.07	4.10
3886	NYSE	GFI	Fri, Oct 13, 2017	4.09	4.12	4.01	4.12
3885	NYSE	GFI	Thu, Oct 12, 2017	4.05	4.07	3.99	4.02
3884	NYSE	GFI	Wed, Oct 11, 2017	4.19	4.20	3.96	4.05
3883	NYSE	GFI	Tue, Oct 10, 2017	4.21	4.26	4.14	4.16
3882	NYSE	GFI	Mon, Oct 9, 2017	4.14	4.23	4.14	4.21
3881	NYSE	GFI	Fri, Oct 6, 2017	4.21	4.27	4.15	4.23
3880	NYSE	GFI	Thu, Oct 5, 2017	4.28	4.31	4.23	4.25
3879	NYSE	GFI	Wed, Oct 4, 2017	4.31	4.34	4.28	4.31
3878	NYSE	GFI	Tue, Oct 3, 2017	4.23	4.34	4.20	4.31
3877	NYSE	GFI	Mon, Oct 2, 2017	4.26	4.28	4.22	4.24
3876	NYSE	GFI	Fri, Sep 29, 2017	4.33	4.37	4.31	4.31
3875	NYSE	GFI	Thu, Sep 28, 2017	4.27	4.35	4.24	4.31
3874	NYSE	GFI	Wed, Sep 27, 2017	4.25	4.31	4.23	4.28
3873	NYSE	GFI	Tue, Sep 26, 2017	4.33	4.36	4.26	4.33
3872	NYSE	GFI	Mon, Sep 25, 2017	4.27	4.45	4.25	4.41
3871	NYSE	GFI	Fri, Sep 22, 2017	4.32	4.36	4.26	4.30
3870	NYSE	GFI	Thu, Sep 21, 2017	4.27	4.35	4.23	4.27
3869	NYSE	GFI	Wed, Sep 20, 2017	4.38	4.50	4.21	4.25
3868	NYSE	GFI	Tue, Sep 19, 2017	4.27	4.39	4.27	4.36
3867	NYSE	GFI	Mon, Sep 18, 2017	4.30	4.31	4.22	4.27
3866	NYSE	GFI	Fri, Sep 15, 2017	4.44	4.46	4.34	4.35
3865	NYSE	GFI	Thu, Sep 14, 2017	4.30	4.47	4.30	4.42
3864	NYSE	GFI	Wed, Sep 13, 2017	4.45	4.45	4.27	4.28
3863	NYSE	GFI	Tue, Sep 12, 2017	4.39	4.46	4.34	4.44
3862	NYSE	GFI	Mon, Sep 11, 2017	4.41	4.45	4.38	4.39
3861	NYSE	GFI	Fri, Sep 8, 2017	4.66	4.66	4.47	4.52
3860	NYSE	GFI	Thu, Sep 7, 2017	4.60	4.70	4.56	4.68
3859	NYSE	GFI	Wed, Sep 6, 2017	4.66	4.69	4.52	4.53
3858	NYSE	GFI	Tue, Sep 5, 2017	4.54	4.68	4.51	4.67
3857	NYSE	GFI	Fri, Sep 1, 2017	4.49	4.49	4.38	4.45
3856	NYSE	GFI	Thu, Aug 31, 2017	4.42	4.53	4.41	4.46
3855	NYSE	GFI	Wed, Aug 30, 2017	4.46	4.48	4.37	4.40
3854	NYSE	GFI	Tue, Aug 29, 2017	4.52	4.56	4.38	4.43
3853	NYSE	GFI	Mon, Aug 28, 2017	4.21	4.37	4.20	4.36
3852	NYSE	GFI	Fri, Aug 25, 2017	4.18	4.20	4.10	4.15
3851	NYSE	GFI	Thu, Aug 24, 2017	4.23	4.23	4.10	4.12
3850	NYSE	GFI	Wed, Aug 23, 2017	4.35	4.37	4.22	4.26
3849	NYSE	GFI	Tue, Aug 22, 2017	4.45	4.46	4.28	4.28
3848	NYSE	GFI	Mon, Aug 21, 2017	4.37	4.50	4.37	4.43
3847	NYSE	GFI	Fri, Aug 18, 2017	4.22	4.37	4.19	4.32
3846	NYSE	GFI	Thu, Aug 17, 2017	4.14	4.23	4.09	4.14
3845	NYSE	GFI	Wed, Aug 16, 2017	3.94	4.05	3.92	4.00
3844	NYSE	GFI	Tue, Aug 15, 2017	3.98	4.02	3.94	3.96
3843	NYSE	GFI	Mon, Aug 14, 2017	4.09	4.13	4.04	4.11
3842	NYSE	GFI	Fri, Aug 11, 2017	4.12	4.16	4.09	4.14
3841	NYSE	GFI	Thu, Aug 10, 2017	4.17	4.18	4.07	4.07
3840	NYSE	GFI	Wed, Aug 9, 2017	4.10	4.22	4.08	4.12
3839	NYSE	GFI	Tue, Aug 8, 2017	3.99	4.05	3.94	4.01
3838	NYSE	GFI	Mon, Aug 7, 2017	3.98	4.00	3.92	3.95
3837	NYSE	GFI	Fri, Aug 4, 2017	3.94	4.01	3.91	3.99
3836	NYSE	GFI	Thu, Aug 3, 2017	3.94	4.00	3.94	3.98
3835	NYSE	GFI	Wed, Aug 2, 2017	3.95	4.02	3.91	3.95
3834	NYSE	GFI	Tue, Aug 1, 2017	3.97	4.07	3.97	4.02
3833	NYSE	GFI	Mon, Jul 31, 2017	4.00	4.05	3.96	3.99
3832	NYSE	GFI	Fri, Jul 28, 2017	3.93	4.05	3.91	4.04
3831	NYSE	GFI	Thu, Jul 27, 2017	3.93	3.97	3.82	3.85
3830	NYSE	GFI	Wed, Jul 26, 2017	3.81	3.97	3.81	3.92
3829	NYSE	GFI	Tue, Jul 25, 2017	3.78	3.82	3.70	3.73
3828	NYSE	GFI	Mon, Jul 24, 2017	3.82	3.84	3.73	3.75
3827	NYSE	GFI	Fri, Jul 21, 2017	3.79	3.85	3.76	3.78
3826	NYSE	GFI	Thu, Jul 20, 2017	3.78	3.80	3.72	3.76
3825	NYSE	GFI	Wed, Jul 19, 2017	3.81	3.86	3.77	3.81
3824	NYSE	GFI	Tue, Jul 18, 2017	3.85	3.87	3.74	3.78
3823	NYSE	GFI	Mon, Jul 17, 2017	3.83	3.85	3.77	3.81
3822	NYSE	GFI	Fri, Jul 14, 2017	3.77	3.82	3.73	3.74
3821	NYSE	GFI	Thu, Jul 13, 2017	3.73	3.74	3.65	3.66
3820	NYSE	GFI	Wed, Jul 12, 2017	3.71	3.78	3.67	3.74
3819	NYSE	GFI	Tue, Jul 11, 2017	3.62	3.71	3.60	3.70
3818	NYSE	GFI	Mon, Jul 10, 2017	3.50	3.70	3.46	3.69
3817	NYSE	GFI	Fri, Jul 7, 2017	3.48	3.50	3.43	3.46
3816	NYSE	GFI	Thu, Jul 6, 2017	3.53	3.59	3.50	3.55
3815	NYSE	GFI	Wed, Jul 5, 2017	3.43	3.57	3.42	3.56
3814	NYSE	GFI	Mon, Jul 3, 2017	3.40	3.44	3.33	3.41
3813	NYSE	GFI	Fri, Jun 30, 2017	3.41	3.53	3.41	3.48
3812	NYSE	GFI	Thu, Jun 29, 2017	3.40	3.43	3.38	3.41
3811	NYSE	GFI	Wed, Jun 28, 2017	3.62	3.63	3.52	3.55
3810	NYSE	GFI	Tue, Jun 27, 2017	3.65	3.68	3.58	3.59
3809	NYSE	GFI	Mon, Jun 26, 2017	3.54	3.64	3.53	3.61
3808	NYSE	GFI	Fri, Jun 23, 2017	3.65	3.67	3.60	3.64
3807	NYSE	GFI	Thu, Jun 22, 2017	3.57	3.66	3.55	3.62
3806	NYSE	GFI	Wed, Jun 21, 2017	3.44	3.56	3.43	3.54
3805	NYSE	GFI	Tue, Jun 20, 2017	3.43	3.43	3.36	3.42
3804	NYSE	GFI	Mon, Jun 19, 2017	3.40	3.49	3.34	3.45
3803	NYSE	GFI	Fri, Jun 16, 2017	3.46	3.54	3.34	3.42
3802	NYSE	GFI	Thu, Jun 15, 2017	3.48	3.52	3.40	3.44
3801	NYSE	GFI	Wed, Jun 14, 2017	3.73	3.78	3.49	3.52
3800	NYSE	GFI	Tue, Jun 13, 2017	3.58	3.68	3.58	3.65
3799	NYSE	GFI	Mon, Jun 12, 2017	3.70	3.75	3.63	3.67
3798	NYSE	GFI	Fri, Jun 9, 2017	3.71	3.81	3.71	3.75
3797	NYSE	GFI	Thu, Jun 8, 2017	3.84	3.85	3.72	3.80
3796	NYSE	GFI	Wed, Jun 7, 2017	3.93	3.96	3.84	3.93
3795	NYSE	GFI	Tue, Jun 6, 2017	3.84	4.09	3.84	4.07
3794	NYSE	GFI	Mon, Jun 5, 2017	3.75	3.82	3.73	3.81
3793	NYSE	GFI	Fri, Jun 2, 2017	3.70	3.76	3.66	3.68
3792	NYSE	GFI	Thu, Jun 1, 2017	3.52	3.71	3.52	3.66
3791	NYSE	GFI	Wed, May 31, 2017	3.62	3.66	3.53	3.58
3790	NYSE	GFI	Tue, May 30, 2017	3.67	3.71	3.61	3.62
3789	NYSE	GFI	Fri, May 26, 2017	3.73	3.84	3.72	3.81
3788	NYSE	GFI	Thu, May 25, 2017	3.69	3.80	3.67	3.78
3787	NYSE	GFI	Wed, May 24, 2017	3.75	3.90	3.71	3.88
3786	NYSE	GFI	Tue, May 23, 2017	3.91	3.96	3.76	3.80
3785	NYSE	GFI	Mon, May 22, 2017	3.80	3.92	3.80	3.87
3784	NYSE	GFI	Fri, May 19, 2017	3.79	3.86	3.76	3.78
3783	NYSE	GFI	Thu, May 18, 2017	3.80	3.83	3.67	3.72
3782	NYSE	GFI	Wed, May 17, 2017	3.73	3.86	3.72	3.80
3781	NYSE	GFI	Tue, May 16, 2017	3.61	3.69	3.61	3.64
3780	NYSE	GFI	Mon, May 15, 2017	3.67	3.68	3.54	3.61
3779	NYSE	GFI	Fri, May 12, 2017	3.49	3.63	3.49	3.61
3778	NYSE	GFI	Thu, May 11, 2017	3.35	3.52	3.34	3.48
3777	NYSE	GFI	Wed, May 10, 2017	3.31	3.43	3.28	3.33
3776	NYSE	GFI	Tue, May 9, 2017	3.13	3.17	3.11	3.16
3775	NYSE	GFI	Mon, May 8, 2017	3.16	3.17	3.11	3.14
3774	NYSE	GFI	Fri, May 5, 2017	3.14	3.19	3.11	3.13
3773	NYSE	GFI	Thu, May 4, 2017	3.15	3.19	3.06	3.10
3772	NYSE	GFI	Wed, May 3, 2017	3.19	3.32	3.18	3.22
3771	NYSE	GFI	Tue, May 2, 2017	3.21	3.26	3.17	3.22
3770	NYSE	GFI	Mon, May 1, 2017	3.24	3.26	3.10	3.14
3769	NYSE	GFI	Fri, Apr 28, 2017	3.27	3.30	3.22	3.25
3768	NYSE	GFI	Thu, Apr 27, 2017	3.37	3.37	3.22	3.27
3767	NYSE	GFI	Wed, Apr 26, 2017	3.40	3.44	3.23	3.40
3766	NYSE	GFI	Tue, Apr 25, 2017	3.58	3.60	3.50	3.53
3765	NYSE	GFI	Mon, Apr 24, 2017	3.59	3.68	3.57	3.60
3764	NYSE	GFI	Fri, Apr 21, 2017	3.92	3.94	3.80	3.84
3763	NYSE	GFI	Thu, Apr 20, 2017	3.90	3.96	3.87	3.92
3762	NYSE	GFI	Wed, Apr 19, 2017	4.00	4.03	3.86	3.91
3761	NYSE	GFI	Tue, Apr 18, 2017	4.03	4.09	3.92	4.06
3760	NYSE	GFI	Mon, Apr 17, 2017	4.05	4.10	3.98	4.02
3759	NYSE	GFI	Thu, Apr 13, 2017	4.00	4.24	3.99	4.05
3758	NYSE	GFI	Wed, Apr 12, 2017	3.81	3.83	3.71	3.83
3757	NYSE	GFI	Tue, Apr 11, 2017	3.75	3.82	3.68	3.78
3756	NYSE	GFI	Mon, Apr 10, 2017	3.72	3.74	3.63	3.67
3755	NYSE	GFI	Fri, Apr 7, 2017	3.78	3.85	3.66	3.73
3754	NYSE	GFI	Thu, Apr 6, 2017	3.68	3.71	3.58	3.65
3753	NYSE	GFI	Wed, Apr 5, 2017	3.66	3.76	3.61	3.73
3752	NYSE	GFI	Tue, Apr 4, 2017	3.70	3.72	3.60	3.72
3751	NYSE	GFI	Mon, Apr 3, 2017	3.53	3.65	3.51	3.62
3750	NYSE	GFI	Fri, Mar 31, 2017	3.50	3.58	3.49	3.53
3749	NYSE	GFI	Thu, Mar 30, 2017	3.57	3.60	3.47	3.48
3748	NYSE	GFI	Wed, Mar 29, 2017	3.55	3.65	3.52	3.60
3747	NYSE	GFI	Tue, Mar 28, 2017	3.67	3.69	3.46	3.56
3746	NYSE	GFI	Mon, Mar 27, 2017	3.67	3.68	3.59	3.64
3745	NYSE	GFI	Fri, Mar 24, 2017	3.56	3.61	3.50	3.52
3744	NYSE	GFI	Thu, Mar 23, 2017	3.60	3.63	3.51	3.58
3743	NYSE	GFI	Wed, Mar 22, 2017	3.58	3.62	3.53	3.60
3742	NYSE	GFI	Tue, Mar 21, 2017	3.49	3.60	3.48	3.56
3741	NYSE	GFI	Mon, Mar 20, 2017	3.48	3.50	3.42	3.50
3740	NYSE	GFI	Fri, Mar 17, 2017	3.48	3.50	3.37	3.47
3739	NYSE	GFI	Thu, Mar 16, 2017	3.50	3.59	3.42	3.47
3738	NYSE	GFI	Wed, Mar 15, 2017	3.13	3.44	3.10	3.42
3737	NYSE	GFI	Tue, Mar 14, 2017	3.11	3.19	3.03	3.12
3736	NYSE	GFI	Mon, Mar 13, 2017	3.04	3.14	3.00	3.12
3735	NYSE	GFI	Fri, Mar 10, 2017	2.91	3.04	2.86	3.01
3734	NYSE	GFI	Thu, Mar 9, 2017	3.00	3.03	2.94	2.95
3733	NYSE	GFI	Wed, Mar 8, 2017	3.04	3.10	3.01	3.04
3732	NYSE	GFI	Tue, Mar 7, 2017	3.10	3.25	3.06	3.11
3731	NYSE	GFI	Mon, Mar 6, 2017	3.25	3.25	3.05	3.11
3730	NYSE	GFI	Fri, Mar 3, 2017	3.14	3.27	3.08	3.24
3729	NYSE	GFI	Thu, Mar 2, 2017	3.11	3.20	3.05	3.05
3728	NYSE	GFI	Wed, Mar 1, 2017	3.06	3.22	3.04	3.17
3727	NYSE	GFI	Tue, Feb 28, 2017	3.05	3.26	3.03	3.09
3726	NYSE	GFI	Mon, Feb 27, 2017	3.18	3.30	2.95	2.97
3725	NYSE	GFI	Fri, Feb 24, 2017	3.35	3.36	3.21	3.25
3724	NYSE	GFI	Thu, Feb 23, 2017	3.32	3.39	3.29	3.31
3723	NYSE	GFI	Wed, Feb 22, 2017	3.22	3.25	3.11	3.22
3722	NYSE	GFI	Tue, Feb 21, 2017	3.23	3.32	3.17	3.25
3721	NYSE	GFI	Fri, Feb 17, 2017	3.44	3.44	3.26	3.27
3720	NYSE	GFI	Thu, Feb 16, 2017	3.47	3.50	3.45	3.45
3719	NYSE	GFI	Wed, Feb 15, 2017	3.43	3.50	3.41	3.47
3718	NYSE	GFI	Tue, Feb 14, 2017	3.47	3.51	3.40	3.46
3717	NYSE	GFI	Mon, Feb 13, 2017	3.40	3.46	3.38	3.41
3716	NYSE	GFI	Fri, Feb 10, 2017	3.35	3.48	3.32	3.47
3715	NYSE	GFI	Thu, Feb 9, 2017	3.58	3.59	3.34	3.34
3714	NYSE	GFI	Wed, Feb 8, 2017	3.64	3.74	3.50	3.58
3713	NYSE	GFI	Tue, Feb 7, 2017	3.66	3.69	3.54	3.61
3712	NYSE	GFI	Mon, Feb 6, 2017	3.59	3.67	3.54	3.67
3711	NYSE	GFI	Fri, Feb 3, 2017	3.56	3.58	3.50	3.58
3710	NYSE	GFI	Thu, Feb 2, 2017	3.65	3.66	3.54	3.59
3709	NYSE	GFI	Wed, Feb 1, 2017	3.47	3.52	3.42	3.50
3708	NYSE	GFI	Tue, Jan 31, 2017	3.47	3.52	3.44	3.51
3707	NYSE	GFI	Mon, Jan 30, 2017	3.46	3.48	3.35	3.39
3706	NYSE	GFI	Fri, Jan 27, 2017	3.39	3.48	3.38	3.46
3705	NYSE	GFI	Thu, Jan 26, 2017	3.41	3.47	3.37	3.42
3704	NYSE	GFI	Wed, Jan 25, 2017	3.46	3.50	3.37	3.47
3703	NYSE	GFI	Tue, Jan 24, 2017	3.60	3.65	3.50	3.56
3702	NYSE	GFI	Mon, Jan 23, 2017	3.50	3.63	3.48	3.61
3701	NYSE	GFI	Fri, Jan 20, 2017	3.40	3.53	3.37	3.47
3700	NYSE	GFI	Thu, Jan 19, 2017	3.43	3.50	3.38	3.45
3699	NYSE	GFI	Wed, Jan 18, 2017	3.57	3.62	3.42	3.50
3698	NYSE	GFI	Tue, Jan 17, 2017	3.53	3.63	3.52	3.60
3697	NYSE	GFI	Fri, Jan 13, 2017	3.35	3.45	3.32	3.44
3696	NYSE	GFI	Thu, Jan 12, 2017	3.41	3.49	3.32	3.38
3695	NYSE	GFI	Wed, Jan 11, 2017	3.28	3.35	3.21	3.26
3694	NYSE	GFI	Tue, Jan 10, 2017	3.35	3.39	3.21	3.27
3693	NYSE	GFI	Mon, Jan 9, 2017	3.37	3.39	3.26	3.29
3692	NYSE	GFI	Fri, Jan 6, 2017	3.37	3.39	3.17	3.24
3691	NYSE	GFI	Thu, Jan 5, 2017	3.31	3.47	3.29	3.43
3690	NYSE	GFI	Wed, Jan 4, 2017	3.28	3.29	3.16	3.20
3689	NYSE	GFI	Tue, Jan 3, 2017	3.13	3.25	3.12	3.23
3688	NYSE	GFI	Fri, Dec 30, 2016	3.24	3.27	3.01	3.01
3687	NYSE	GFI	Thu, Dec 29, 2016	3.08	3.20	3.07	3.19
3686	NYSE	GFI	Wed, Dec 28, 2016	2.94	3.01	2.91	3.00
3685	NYSE	GFI	Tue, Dec 27, 2016	2.89	2.93	2.82	2.90
3684	NYSE	GFI	Fri, Dec 23, 2016	2.81	2.85	2.79	2.84
3683	NYSE	GFI	Thu, Dec 22, 2016	2.75	2.90	2.75	2.78
3682	NYSE	GFI	Wed, Dec 21, 2016	2.80	2.83	2.72	2.73
3681	NYSE	GFI	Tue, Dec 20, 2016	2.73	2.82	2.70	2.80
3680	NYSE	GFI	Mon, Dec 19, 2016	2.78	2.87	2.72	2.73
3679	NYSE	GFI	Fri, Dec 16, 2016	2.71	2.80	2.64	2.67
3678	NYSE	GFI	Thu, Dec 15, 2016	2.73	2.74	2.60	2.64
3677	NYSE	GFI	Wed, Dec 14, 2016	2.99	3.10	2.84	2.84
3676	NYSE	GFI	Tue, Dec 13, 2016	2.93	3.06	2.89	3.01
3675	NYSE	GFI	Mon, Dec 12, 2016	2.90	3.02	2.88	2.93
3674	NYSE	GFI	Fri, Dec 9, 2016	3.02	3.04	2.90	2.90
3673	NYSE	GFI	Thu, Dec 8, 2016	3.00	3.14	2.99	3.08
3672	NYSE	GFI	Wed, Dec 7, 2016	3.00	3.26	2.97	3.09
3671	NYSE	GFI	Tue, Dec 6, 2016	3.02	3.13	3.01	3.11
3670	NYSE	GFI	Mon, Dec 5, 2016	3.03	3.17	2.97	3.09
3669	NYSE	GFI	Fri, Dec 2, 2016	3.10	3.22	3.07	3.16
3668	NYSE	GFI	Thu, Dec 1, 2016	3.03	3.20	2.96	3.09
3667	NYSE	GFI	Wed, Nov 30, 2016	3.17	3.24	3.04	3.07
3666	NYSE	GFI	Tue, Nov 29, 2016	3.14	3.25	3.13	3.21
3665	NYSE	GFI	Mon, Nov 28, 2016	3.14	3.30	3.13	3.30
3664	NYSE	GFI	Fri, Nov 25, 2016	3.12	3.17	3.07	3.08
3663	NYSE	GFI	Wed, Nov 23, 2016	3.01	3.12	2.93	3.05
3662	NYSE	GFI	Tue, Nov 22, 2016	3.20	3.23	3.04	3.13
3661	NYSE	GFI	Mon, Nov 21, 2016	3.31	3.35	3.18	3.22
3660	NYSE	GFI	Fri, Nov 18, 2016	3.29	3.32	3.20	3.24
3659	NYSE	GFI	Thu, Nov 17, 2016	3.41	3.44	3.20	3.28
3658	NYSE	GFI	Wed, Nov 16, 2016	3.50	3.50	3.29	3.33
3657	NYSE	GFI	Tue, Nov 15, 2016	3.42	3.61	3.38	3.57
3656	NYSE	GFI	Mon, Nov 14, 2016	3.38	3.70	3.30	3.52
3655	NYSE	GFI	Fri, Nov 11, 2016	3.69	3.69	3.36	3.39
3654	NYSE	GFI	Thu, Nov 10, 2016	4.02	4.02	3.70	3.74
3653	NYSE	GFI	Wed, Nov 9, 2016	4.47	4.47	3.99	4.10
3652	NYSE	GFI	Tue, Nov 8, 2016	4.07	4.17	3.90	3.99
3651	NYSE	GFI	Mon, Nov 7, 2016	4.06	4.14	4.03	4.09
3650	NYSE	GFI	Fri, Nov 4, 2016	4.20	4.22	4.06	4.17
3649	NYSE	GFI	Thu, Nov 3, 2016	4.16	4.31	4.15	4.21
3648	NYSE	GFI	Wed, Nov 2, 2016	4.40	4.45	4.10	4.14
3647	NYSE	GFI	Tue, Nov 1, 2016	4.27	4.43	4.27	4.33
3646	NYSE	GFI	Mon, Oct 31, 2016	4.07	4.15	4.03	4.15
3645	NYSE	GFI	Fri, Oct 28, 2016	4.01	4.14	3.93	4.05
3644	NYSE	GFI	Thu, Oct 27, 2016	4.13	4.17	3.97	4.03
3643	NYSE	GFI	Wed, Oct 26, 2016	4.20	4.22	4.03	4.08
3642	NYSE	GFI	Tue, Oct 25, 2016	4.17	4.29	4.11	4.22
3641	NYSE	GFI	Mon, Oct 24, 2016	4.37	4.38	4.01	4.07
3640	NYSE	GFI	Fri, Oct 21, 2016	4.39	4.39	4.28	4.34
3639	NYSE	GFI	Thu, Oct 20, 2016	4.38	4.41	4.29	4.33
3638	NYSE	GFI	Wed, Oct 19, 2016	4.47	4.50	4.32	4.38
3637	NYSE	GFI	Tue, Oct 18, 2016	4.32	4.45	4.23	4.43
3636	NYSE	GFI	Mon, Oct 17, 2016	4.06	4.19	4.06	4.15
3635	NYSE	GFI	Fri, Oct 14, 2016	4.15	4.21	4.00	4.01
3634	NYSE	GFI	Thu, Oct 13, 2016	4.14	4.44	4.08	4.22
3633	NYSE	GFI	Wed, Oct 12, 2016	4.02	4.12	3.99	4.06
3632	NYSE	GFI	Tue, Oct 11, 2016	4.09	4.14	4.00	4.03
3631	NYSE	GFI	Mon, Oct 10, 2016	4.28	4.29	4.20	4.23
3630	NYSE	GFI	Fri, Oct 7, 2016	4.31	4.40	4.16	4.25
3629	NYSE	GFI	Thu, Oct 6, 2016	4.27	4.34	4.18	4.26
3628	NYSE	GFI	Wed, Oct 5, 2016	4.44	4.51	4.26	4.48
3627	NYSE	GFI	Tue, Oct 4, 2016	4.64	4.66	4.41	4.41
3626	NYSE	GFI	Mon, Oct 3, 2016	4.83	4.87	4.76	4.80
3625	NYSE	GFI	Fri, Sep 30, 2016	4.96	4.98	4.81	4.85
3624	NYSE	GFI	Thu, Sep 29, 2016	4.84	4.92	4.74	4.89
3623	NYSE	GFI	Wed, Sep 28, 2016	4.93	5.06	4.79	5.04
3622	NYSE	GFI	Tue, Sep 27, 2016	4.89	4.98	4.85	4.90
3621	NYSE	GFI	Mon, Sep 26, 2016	5.02	5.13	4.92	4.93
3620	NYSE	GFI	Fri, Sep 23, 2016	5.04	5.07	4.92	4.94
3619	NYSE	GFI	Thu, Sep 22, 2016	5.28	5.33	4.89	4.98
3618	NYSE	GFI	Wed, Sep 21, 2016	4.88	5.21	4.88	5.18
3617	NYSE	GFI	Tue, Sep 20, 2016	4.84	4.86	4.70	4.75
3616	NYSE	GFI	Mon, Sep 19, 2016	4.89	4.91	4.82	4.86
3615	NYSE	GFI	Fri, Sep 16, 2016	4.81	4.91	4.69	4.79
3614	NYSE	GFI	Thu, Sep 15, 2016	4.92	5.01	4.77	4.91
3613	NYSE	GFI	Wed, Sep 14, 2016	5.00	5.15	4.96	4.99
3612	NYSE	GFI	Tue, Sep 13, 2016	5.12	5.15	4.84	4.90
3611	NYSE	GFI	Mon, Sep 12, 2016	4.96	5.25	4.92	5.21
3610	NYSE	GFI	Fri, Sep 9, 2016	5.37	5.39	5.03	5.06
3609	NYSE	GFI	Thu, Sep 8, 2016	5.66	5.75	5.39	5.40
3608	NYSE	GFI	Wed, Sep 7, 2016	5.65	5.66	5.45	5.61
3607	NYSE	GFI	Tue, Sep 6, 2016	5.46	5.73	5.46	5.61
3606	NYSE	GFI	Fri, Sep 2, 2016	5.46	5.55	5.32	5.52
3605	NYSE	GFI	Thu, Sep 1, 2016	5.03	5.41	5.00	5.33
3604	NYSE	GFI	Wed, Aug 31, 2016	5.12	5.17	5.03	5.03
3603	NYSE	GFI	Tue, Aug 30, 2016	5.49	5.50	5.11	5.16
3602	NYSE	GFI	Mon, Aug 29, 2016	5.66	5.69	5.53	5.55
3601	NYSE	GFI	Fri, Aug 26, 2016	5.90	6.08	5.73	5.80
3600	NYSE	GFI	Thu, Aug 25, 2016	5.70	5.97	5.66	5.76
3599	NYSE	GFI	Wed, Aug 24, 2016	5.95	5.98	5.63	5.67
3598	NYSE	GFI	Tue, Aug 23, 2016	6.11	6.17	6.00	6.01
3597	NYSE	GFI	Mon, Aug 22, 2016	6.19	6.24	6.13	6.19
3596	NYSE	GFI	Fri, Aug 19, 2016	6.29	6.42	6.21	6.37
3595	NYSE	GFI	Thu, Aug 18, 2016	6.35	6.49	6.35	6.42
3594	NYSE	GFI	Wed, Aug 17, 2016	6.31	6.35	6.07	6.24
3593	NYSE	GFI	Tue, Aug 16, 2016	6.36	6.42	6.28	6.32
3592	NYSE	GFI	Mon, Aug 15, 2016	6.40	6.50	6.32	6.35
3591	NYSE	GFI	Fri, Aug 12, 2016	6.50	6.56	6.31	6.38
3590	NYSE	GFI	Thu, Aug 11, 2016	6.48	6.60	6.41	6.41
3589	NYSE	GFI	Wed, Aug 10, 2016	6.58	6.59	6.41	6.45
3588	NYSE	GFI	Tue, Aug 9, 2016	6.25	6.39	6.22	6.35
3587	NYSE	GFI	Mon, Aug 8, 2016	6.14	6.28	6.08	6.22
3586	NYSE	GFI	Fri, Aug 5, 2016	6.31	6.34	6.09	6.14
3585	NYSE	GFI	Thu, Aug 4, 2016	6.36	6.51	6.35	6.43
3584	NYSE	GFI	Wed, Aug 3, 2016	6.26	6.33	6.10	6.18
3583	NYSE	GFI	Tue, Aug 2, 2016	6.49	6.56	6.38	6.39
3582	NYSE	GFI	Mon, Aug 1, 2016	6.25	6.50	6.16	6.45
3581	NYSE	GFI	Fri, Jul 29, 2016	6.26	6.33	6.16	6.21
3580	NYSE	GFI	Thu, Jul 28, 2016	6.25	6.31	6.09	6.23
3579	NYSE	GFI	Wed, Jul 27, 2016	5.98	6.30	5.85	6.20
3578	NYSE	GFI	Tue, Jul 26, 2016	5.77	5.89	5.69	5.81
3577	NYSE	GFI	Mon, Jul 25, 2016	5.78	5.80	5.42	5.47
3576	NYSE	GFI	Fri, Jul 22, 2016	5.87	5.96	5.83	5.88
3575	NYSE	GFI	Thu, Jul 21, 2016	5.66	5.99	5.66	5.94
3574	NYSE	GFI	Wed, Jul 20, 2016	5.89	5.93	5.53	5.57
3573	NYSE	GFI	Tue, Jul 19, 2016	6.03	6.05	5.87	5.88
3572	NYSE	GFI	Mon, Jul 18, 2016	5.90	5.97	5.80	5.93
3571	NYSE	GFI	Fri, Jul 15, 2016	5.86	5.99	5.83	5.90
3570	NYSE	GFI	Thu, Jul 14, 2016	5.81	5.97	5.77	5.85
3569	NYSE	GFI	Wed, Jul 13, 2016	5.86	6.13	5.82	6.09
3568	NYSE	GFI	Tue, Jul 12, 2016	5.70	5.85	5.63	5.64
3567	NYSE	GFI	Mon, Jul 11, 2016	5.62	5.87	5.62	5.76
3566	NYSE	GFI	Fri, Jul 8, 2016	5.46	5.73	5.40	5.66
3565	NYSE	GFI	Thu, Jul 7, 2016	5.47	5.48	5.32	5.34
3564	NYSE	GFI	Wed, Jul 6, 2016	5.49	5.56	5.39	5.48
3563	NYSE	GFI	Tue, Jul 5, 2016	5.36	5.37	5.17	5.27
3562	NYSE	GFI	Fri, Jul 1, 2016	5.13	5.25	5.11	5.18
3561	NYSE	GFI	Thu, Jun 30, 2016	4.88	4.95	4.84	4.90
3560	NYSE	GFI	Wed, Jun 29, 2016	4.68	4.96	4.62	4.91
3559	NYSE	GFI	Tue, Jun 28, 2016	4.53	4.61	4.42	4.43
3558	NYSE	GFI	Mon, Jun 27, 2016	4.68	4.70	4.48	4.63
3557	NYSE	GFI	Fri, Jun 24, 2016	4.77	4.80	4.53	4.64
3556	NYSE	GFI	Thu, Jun 23, 2016	4.20	4.32	4.13	4.24
3555	NYSE	GFI	Wed, Jun 22, 2016	4.17	4.34	4.10	4.34
3554	NYSE	GFI	Tue, Jun 21, 2016	4.13	4.16	4.07	4.08
3553	NYSE	GFI	Mon, Jun 20, 2016	4.13	4.29	4.06	4.26
3552	NYSE	GFI	Fri, Jun 17, 2016	4.25	4.43	4.19	4.31
3551	NYSE	GFI	Thu, Jun 16, 2016	4.58	4.74	4.25	4.25
3550	NYSE	GFI	Wed, Jun 15, 2016	4.18	4.50	4.12	4.45
3549	NYSE	GFI	Tue, Jun 14, 2016	4.27	4.31	4.11	4.19
3548	NYSE	GFI	Mon, Jun 13, 2016	4.46	4.49	4.14	4.22
3547	NYSE	GFI	Fri, Jun 10, 2016	4.53	4.59	4.34	4.38
3546	NYSE	GFI	Thu, Jun 9, 2016	4.34	4.49	4.31	4.47
3545	NYSE	GFI	Wed, Jun 8, 2016	4.30	4.45	4.29	4.41
3544	NYSE	GFI	Tue, Jun 7, 2016	4.13	4.21	4.07	4.10
3543	NYSE	GFI	Mon, Jun 6, 2016	4.14	4.19	4.04	4.12
3542	NYSE	GFI	Fri, Jun 3, 2016	4.02	4.23	4.02	4.21
3541	NYSE	GFI	Thu, Jun 2, 2016	3.62	3.79	3.60	3.72
3540	NYSE	GFI	Wed, Jun 1, 2016	3.60	3.72	3.60	3.69
3539	NYSE	GFI	Tue, May 31, 2016	3.50	3.62	3.47	3.52
3538	NYSE	GFI	Fri, May 27, 2016	3.59	3.66	3.48	3.50
3537	NYSE	GFI	Thu, May 26, 2016	3.69	3.69	3.56	3.58
3536	NYSE	GFI	Wed, May 25, 2016	3.61	3.64	3.45	3.60
3535	NYSE	GFI	Tue, May 24, 2016	3.89	3.95	3.67	3.70
3534	NYSE	GFI	Mon, May 23, 2016	3.95	4.09	3.92	3.98
3533	NYSE	GFI	Fri, May 20, 2016	4.06	4.08	3.90	4.03
3532	NYSE	GFI	Thu, May 19, 2016	3.81	4.10	3.78	4.08
3531	NYSE	GFI	Wed, May 18, 2016	4.18	4.30	3.88	3.88
3530	NYSE	GFI	Tue, May 17, 2016	4.20	4.34	4.18	4.31
3529	NYSE	GFI	Mon, May 16, 2016	4.38	4.44	4.27	4.35
3528	NYSE	GFI	Fri, May 13, 2016	4.24	4.31	4.18	4.24
3527	NYSE	GFI	Thu, May 12, 2016	4.38	4.42	4.14	4.14
3526	NYSE	GFI	Wed, May 11, 2016	4.34	4.47	4.18	4.36
3525	NYSE	GFI	Tue, May 10, 2016	4.09	4.29	4.04	4.28
3524	NYSE	GFI	Mon, May 9, 2016	4.39	4.39	4.13	4.13
3523	NYSE	GFI	Fri, May 6, 2016	4.48	4.68	4.39	4.62
3522	NYSE	GFI	Thu, May 5, 2016	4.26	4.37	4.20	4.33
3521	NYSE	GFI	Wed, May 4, 2016	4.35	4.46	4.19	4.21
3520	NYSE	GFI	Tue, May 3, 2016	4.57	4.64	4.32	4.38
3519	NYSE	GFI	Mon, May 2, 2016	4.72	4.76	4.52	4.57
3518	NYSE	GFI	Fri, Apr 29, 2016	4.43	4.70	4.43	4.70
3517	NYSE	GFI	Thu, Apr 28, 2016	4.21	4.42	4.16	4.38
3516	NYSE	GFI	Wed, Apr 27, 2016	3.95	4.08	3.89	4.07
3515	NYSE	GFI	Tue, Apr 26, 2016	4.07	4.08	3.93	3.95
3514	NYSE	GFI	Mon, Apr 25, 2016	4.04	4.16	3.99	4.06
3513	NYSE	GFI	Fri, Apr 22, 2016	4.20	4.27	4.03	4.06
3512	NYSE	GFI	Thu, Apr 21, 2016	4.35	4.39	4.05	4.11
3511	NYSE	GFI	Wed, Apr 20, 2016	4.28	4.49	4.17	4.22
3510	NYSE	GFI	Tue, Apr 19, 2016	4.23	4.36	4.18	4.33
3509	NYSE	GFI	Mon, Apr 18, 2016	4.05	4.12	3.95	4.04
3508	NYSE	GFI	Fri, Apr 15, 2016	3.97	4.11	3.92	4.08
3507	NYSE	GFI	Thu, Apr 14, 2016	4.08	4.16	3.88	3.91
3506	NYSE	GFI	Wed, Apr 13, 2016	4.20	4.29	4.09	4.10
3505	NYSE	GFI	Tue, Apr 12, 2016	4.33	4.34	4.15	4.25
3504	NYSE	GFI	Mon, Apr 11, 2016	4.22	4.39	4.21	4.36
3503	NYSE	GFI	Fri, Apr 8, 2016	3.92	4.17	3.91	4.16
3502	NYSE	GFI	Thu, Apr 7, 2016	3.87	3.99	3.87	3.95
3501	NYSE	GFI	Wed, Apr 6, 2016	3.90	3.93	3.76	3.80
3500	NYSE	GFI	Tue, Apr 5, 2016	3.63	3.63	3.63	3.83
3499	NYSE	GFI	Mon, Apr 4, 2016	3.90	3.91	3.62	3.63
3498	NYSE	GFI	Fri, Apr 1, 2016	3.83	3.98	3.76	3.98
3497	NYSE	GFI	Thu, Mar 31, 2016	3.99	4.02	3.94	3.94
3496	NYSE	GFI	Wed, Mar 30, 2016	3.94	3.98	3.85	3.94
3495	NYSE	GFI	Tue, Mar 29, 2016	3.65	3.65	3.61	3.98
3494	NYSE	GFI	Mon, Mar 28, 2016	3.70	3.71	3.52	3.65
3493	NYSE	GFI	Thu, Mar 24, 2016	3.58	3.66	3.53	3.64
3492	NYSE	GFI	Wed, Mar 23, 2016	3.72	3.77	3.52	3.53
3491	NYSE	GFI	Tue, Mar 22, 2016	3.88	3.91	3.77	3.86
3490	NYSE	GFI	Mon, Mar 21, 2016	3.78	3.91	3.75	3.84
3489	NYSE	GFI	Fri, Mar 18, 2016	3.81	3.89	3.70	3.76
3488	NYSE	GFI	Thu, Mar 17, 2016	4.28	4.30	3.91	3.94
3487	NYSE	GFI	Wed, Mar 16, 2016	3.81	4.30	3.79	4.26
3486	NYSE	GFI	Tue, Mar 15, 2016	3.82	3.82	3.82	3.87
3485	NYSE	GFI	Mon, Mar 14, 2016	4.08	4.08	4.08	4.08
3484	NYSE	GFI	Fri, Mar 11, 2016	4.17	4.17	4.17	4.08
3483	NYSE	GFI	Thu, Mar 10, 2016	4.03	4.20	4.01	4.17
3482	NYSE	GFI	Wed, Mar 9, 2016	3.96	4.14	3.86	4.06
3481	NYSE	GFI	Tue, Mar 8, 2016	4.33	4.38	4.07	4.10
3480	NYSE	GFI	Mon, Mar 7, 2016	4.14	4.38	4.14	4.30
3479	NYSE	GFI	Fri, Mar 4, 2016	4.19	4.43	4.06	4.10
3478	NYSE	GFI	Thu, Mar 3, 2016	3.95	4.28	3.93	4.24
3477	NYSE	GFI	Wed, Mar 2, 2016	3.91	4.13	3.84	4.05
3476	NYSE	GFI	Tue, Mar 1, 2016	4.27	4.27	4.27	3.91
3475	NYSE	GFI	Mon, Feb 29, 2016	4.16	4.29	4.03	4.27
3474	NYSE	GFI	Fri, Feb 26, 2016	4.13	4.26	4.01	4.07
3473	NYSE	GFI	Thu, Feb 25, 2016	4.10	4.35	4.10	4.24
3472	NYSE	GFI	Wed, Feb 24, 2016	4.14	4.32	4.05	4.09
3471	NYSE	GFI	Tue, Feb 23, 2016	3.88	4.11	3.86	4.04
3470	NYSE	GFI	Mon, Feb 22, 2016	3.74	4.11	3.73	4.08
3469	NYSE	GFI	Fri, Feb 19, 2016	3.93	4.11	3.92	3.97
3468	NYSE	GFI	Thu, Feb 18, 2016	3.47	4.08	3.44	4.04
3467	NYSE	GFI	Wed, Feb 17, 2016	4.13	4.25	4.10	4.24
3466	NYSE	GFI	Tue, Feb 16, 2016	4.22	4.40	4.00	4.14
3465	NYSE	GFI	Fri, Feb 12, 2016	4.31	4.56	4.23	4.56
3464	NYSE	GFI	Thu, Feb 11, 2016	4.48	4.60	4.22	4.50
3463	NYSE	GFI	Wed, Feb 10, 2016	4.00	4.07	3.74	4.05
3462	NYSE	GFI	Tue, Feb 9, 2016	4.21	4.28	3.96	3.98
3461	NYSE	GFI	Mon, Feb 8, 2016	4.23	4.28	4.13	4.15
3460	NYSE	GFI	Fri, Feb 5, 2016	3.78	4.17	3.69	4.17
3459	NYSE	GFI	Thu, Feb 4, 2016	3.98	4.08	3.84	3.89
3458	NYSE	GFI	Wed, Feb 3, 2016	3.48	3.86	3.47	3.81
3457	NYSE	GFI	Tue, Feb 2, 2016	3.47	3.63	3.40	3.51
3456	NYSE	GFI	Mon, Feb 1, 2016	3.42	3.64	3.41	3.58
3455	NYSE	GFI	Fri, Jan 29, 2016	3.26	3.40	3.19	3.40
3454	NYSE	GFI	Thu, Jan 28, 2016	3.41	3.41	3.26	3.26
3453	NYSE	GFI	Wed, Jan 27, 2016	3.47	3.56	3.44	3.53
3452	NYSE	GFI	Tue, Jan 26, 2016	3.40	3.55	3.40	3.48
3451	NYSE	GFI	Mon, Jan 25, 2016	3.07	3.23	3.04	3.23
3450	NYSE	GFI	Fri, Jan 22, 2016	2.97	3.00	2.83	2.90
3449	NYSE	GFI	Thu, Jan 21, 2016	3.03	3.08	2.88	3.07
3448	NYSE	GFI	Wed, Jan 20, 2016	3.06	3.18	2.95	3.13
3447	NYSE	GFI	Tue, Jan 19, 2016	3.15	3.15	2.90	2.93
3446	NYSE	GFI	Fri, Jan 15, 2016	3.23	3.23	3.01	3.14
3445	NYSE	GFI	Thu, Jan 14, 2016	3.07	3.09	2.89	3.00
3444	NYSE	GFI	Wed, Jan 13, 2016	3.09	3.12	2.99	3.11
3443	NYSE	GFI	Tue, Jan 12, 2016	3.10	3.23	3.07	3.17
3442	NYSE	GFI	Mon, Jan 11, 2016	3.21	3.27	3.13	3.16
3441	NYSE	GFI	Fri, Jan 8, 2016	3.02	3.15	2.98	3.10
3440	NYSE	GFI	Thu, Jan 7, 2016	3.13	3.23	3.03	3.12
3439	NYSE	GFI	Wed, Jan 6, 2016	2.91	3.01	2.91	3.00
3438	NYSE	GFI	Tue, Jan 5, 2016	2.89	2.97	2.83	2.86
3437	NYSE	GFI	Mon, Jan 4, 2016	2.73	3.01	2.72	2.90
3436	NYSE	GFI	Thu, Dec 31, 2015	2.72	2.77	2.71	2.77
3435	NYSE	GFI	Wed, Dec 30, 2015	2.69	2.77	2.67	2.76
3434	NYSE	GFI	Tue, Dec 29, 2015	2.79	2.82	2.72	2.80
3433	NYSE	GFI	Mon, Dec 28, 2015	2.76	2.78	2.68	2.70
3432	NYSE	GFI	Thu, Dec 24, 2015	2.89	2.93	2.89	2.93
3431	NYSE	GFI	Wed, Dec 23, 2015	2.80	2.89	2.80	2.86
3430	NYSE	GFI	Tue, Dec 22, 2015	2.71	2.85	2.70	2.80
3429	NYSE	GFI	Mon, Dec 21, 2015	2.78	2.85	2.73	2.75
3428	NYSE	GFI	Fri, Dec 18, 2015	2.62	2.73	2.61	2.65
3427	NYSE	GFI	Thu, Dec 17, 2015	2.64	2.71	2.59	2.64
3426	NYSE	GFI	Wed, Dec 16, 2015	2.65	2.83	2.63	2.81
3425	NYSE	GFI	Tue, Dec 15, 2015	2.65	2.72	2.59	2.60
3424	NYSE	GFI	Mon, Dec 14, 2015	2.72	2.73	2.60	2.63
3423	NYSE	GFI	Fri, Dec 11, 2015	2.77	2.84	2.72	2.74
3422	NYSE	GFI	Thu, Dec 10, 2015	2.58	2.80	2.58	2.65
3421	NYSE	GFI	Wed, Dec 9, 2015	2.58	2.60	2.47	2.55
3420	NYSE	GFI	Tue, Dec 8, 2015	2.52	2.58	2.48	2.51
3419	NYSE	GFI	Mon, Dec 7, 2015	2.52	2.58	2.47	2.49
3418	NYSE	GFI	Fri, Dec 4, 2015	2.46	2.57	2.42	2.52
3417	NYSE	GFI	Thu, Dec 3, 2015	2.45	2.51	2.42	2.46
3416	NYSE	GFI	Wed, Dec 2, 2015	2.49	2.51	2.39	2.41
3415	NYSE	GFI	Tue, Dec 1, 2015	2.46	2.61	2.41	2.55
3414	NYSE	GFI	Mon, Nov 30, 2015	2.48	2.56	2.48	2.53
3413	NYSE	GFI	Fri, Nov 27, 2015	2.38	2.52	2.37	2.42
3412	NYSE	GFI	Wed, Nov 25, 2015	2.44	2.49	2.40	2.44
3411	NYSE	GFI	Tue, Nov 24, 2015	2.50	2.56	2.47	2.53
3410	NYSE	GFI	Mon, Nov 23, 2015	2.44	2.45	2.36	2.37
3409	NYSE	GFI	Fri, Nov 20, 2015	2.58	2.59	2.42	2.50
3408	NYSE	GFI	Thu, Nov 19, 2015	2.63	2.65	2.49	2.56
3407	NYSE	GFI	Wed, Nov 18, 2015	2.12	2.22	2.04	2.17
3406	NYSE	GFI	Tue, Nov 17, 2015	2.20	2.23	2.06	2.08
3405	NYSE	GFI	Mon, Nov 16, 2015	2.31	2.33	2.22	2.25
3404	NYSE	GFI	Fri, Nov 13, 2015	2.28	2.34	2.28	2.30
3403	NYSE	GFI	Thu, Nov 12, 2015	2.30	2.41	2.27	2.36
3402	NYSE	GFI	Wed, Nov 11, 2015	2.34	2.39	2.33	2.35
3401	NYSE	GFI	Tue, Nov 10, 2015	2.36	2.45	2.33	2.37
3400	NYSE	GFI	Mon, Nov 9, 2015	2.39	2.43	2.31	2.42
3399	NYSE	GFI	Fri, Nov 6, 2015	2.42	2.52	2.37	2.42
3398	NYSE	GFI	Thu, Nov 5, 2015	2.57	2.62	2.47	2.49
3397	NYSE	GFI	Wed, Nov 4, 2015	2.67	2.71	2.51	2.53
3396	NYSE	GFI	Tue, Nov 3, 2015	2.65	2.72	2.60	2.66
3395	NYSE	GFI	Mon, Nov 2, 2015	2.62	2.68	2.53	2.62
3394	NYSE	GFI	Fri, Oct 30, 2015	2.58	2.66	2.53	2.53
3393	NYSE	GFI	Thu, Oct 29, 2015	2.67	2.71	2.52	2.53
3392	NYSE	GFI	Wed, Oct 28, 2015	2.88	2.92	2.61	2.67
3391	NYSE	GFI	Tue, Oct 27, 2015	2.77	2.87	2.76	2.83
3390	NYSE	GFI	Mon, Oct 26, 2015	2.89	2.91	2.78	2.78
3389	NYSE	GFI	Fri, Oct 23, 2015	2.83	2.94	2.74	2.89
3388	NYSE	GFI	Thu, Oct 22, 2015	2.75	2.83	2.73	2.79
3387	NYSE	GFI	Wed, Oct 21, 2015	2.88	2.88	2.70	2.72
3386	NYSE	GFI	Tue, Oct 20, 2015	2.81	2.94	2.81	2.89
3385	NYSE	GFI	Mon, Oct 19, 2015	2.91	2.95	2.76	2.78
3384	NYSE	GFI	Fri, Oct 16, 2015	3.06	3.11	2.92	2.93
3383	NYSE	GFI	Thu, Oct 15, 2015	3.07	3.13	3.03	3.05
3382	NYSE	GFI	Wed, Oct 14, 2015	3.06	3.12	2.99	3.08
3381	NYSE	GFI	Tue, Oct 13, 2015	2.89	3.03	2.85	2.92
3380	NYSE	GFI	Mon, Oct 12, 2015	3.05	3.09	2.91	2.96
3379	NYSE	GFI	Fri, Oct 9, 2015	2.98	3.02	2.95	3.01
3378	NYSE	GFI	Thu, Oct 8, 2015	2.92	2.99	2.84	2.85
3377	NYSE	GFI	Wed, Oct 7, 2015	2.94	2.96	2.87	2.92
3376	NYSE	GFI	Tue, Oct 6, 2015	2.95	2.98	2.81	2.94
3375	NYSE	GFI	Mon, Oct 5, 2015	2.85	2.93	2.79	2.90
3374	NYSE	GFI	Fri, Oct 2, 2015	2.65	2.85	2.64	2.84
3373	NYSE	GFI	Thu, Oct 1, 2015	2.67	2.74	2.53	2.56
3372	NYSE	GFI	Wed, Sep 30, 2015	2.49	2.70	2.49	2.66
3371	NYSE	GFI	Tue, Sep 29, 2015	2.55	2.62	2.52	2.53
3370	NYSE	GFI	Mon, Sep 28, 2015	2.59	2.59	2.46	2.52
3369	NYSE	GFI	Fri, Sep 25, 2015	2.68	2.75	2.67	2.69
3368	NYSE	GFI	Thu, Sep 24, 2015	2.56	2.70	2.55	2.69
3367	NYSE	GFI	Wed, Sep 23, 2015	2.62	2.62	2.47	2.50
3366	NYSE	GFI	Tue, Sep 22, 2015	2.65	2.67	2.52	2.53
3365	NYSE	GFI	Mon, Sep 21, 2015	2.81	2.82	2.67	2.68
3364	NYSE	GFI	Fri, Sep 18, 2015	2.82	2.90	2.79	2.87
3363	NYSE	GFI	Thu, Sep 17, 2015	2.77	2.87	2.72	2.80
3362	NYSE	GFI	Wed, Sep 16, 2015	2.76	2.77	2.68	2.75
3361	NYSE	GFI	Tue, Sep 15, 2015	2.66	2.74	2.62	2.67
3360	NYSE	GFI	Mon, Sep 14, 2015	2.61	2.72	2.52	2.66
3359	NYSE	GFI	Fri, Sep 11, 2015	2.78	2.82	2.35	2.75
3358	NYSE	GFI	Thu, Sep 10, 2015	2.92	2.97	2.83	2.91
3357	NYSE	GFI	Wed, Sep 9, 2015	2.81	2.91	2.80	2.81
3356	NYSE	GFI	Tue, Sep 8, 2015	2.88	2.91	2.80	2.86
3355	NYSE	GFI	Fri, Sep 4, 2015	2.84	2.92	2.75	2.89
3354	NYSE	GFI	Thu, Sep 3, 2015	2.83	3.02	2.78	2.86
3353	NYSE	GFI	Wed, Sep 2, 2015	2.90	2.92	2.75	2.84
3352	NYSE	GFI	Tue, Sep 1, 2015	3.20	3.26	2.97	2.99
3351	NYSE	GFI	Mon, Aug 31, 2015	3.20	3.28	3.10	3.23
3350	NYSE	GFI	Fri, Aug 28, 2015	3.06	3.27	3.04	3.23
3349	NYSE	GFI	Thu, Aug 27, 2015	2.70	3.11	2.67	3.09
3348	NYSE	GFI	Wed, Aug 26, 2015	2.82	2.90	2.72	2.72
3347	NYSE	GFI	Tue, Aug 25, 2015	3.36	3.41	2.80	2.82
3346	NYSE	GFI	Mon, Aug 24, 2015	3.52	3.64	3.19	3.19
3345	NYSE	GFI	Fri, Aug 21, 2015	3.76	3.86	3.47	3.55
3344	NYSE	GFI	Thu, Aug 20, 2015	3.25	3.62	3.20	3.55
3343	NYSE	GFI	Wed, Aug 19, 2015	2.87	3.07	2.82	3.05
3342	NYSE	GFI	Tue, Aug 18, 2015	2.76	2.84	2.72	2.78
3341	NYSE	GFI	Mon, Aug 17, 2015	2.75	2.83	2.70	2.79
3340	NYSE	GFI	Fri, Aug 14, 2015	2.75	2.78	2.62	2.65
3339	NYSE	GFI	Thu, Aug 13, 2015	2.87	2.91	2.61	2.70
3338	NYSE	GFI	Wed, Aug 12, 2015	2.87	3.05	2.85	3.04
3337	NYSE	GFI	Tue, Aug 11, 2015	2.67	2.79	2.62	2.78
3336	NYSE	GFI	Mon, Aug 10, 2015	2.59	2.67	2.48	2.65
3335	NYSE	GFI	Fri, Aug 7, 2015	2.53	2.64	2.46	2.48
3334	NYSE	GFI	Thu, Aug 6, 2015	2.47	2.54	2.44	2.46
3333	NYSE	GFI	Wed, Aug 5, 2015	2.55	2.57	2.42	2.42
3332	NYSE	GFI	Tue, Aug 4, 2015	2.56	2.59	2.49	2.52
3331	NYSE	GFI	Mon, Aug 3, 2015	2.58	2.61	2.48	2.53
3330	NYSE	GFI	Fri, Jul 31, 2015	2.72	2.77	2.65	2.76
3329	NYSE	GFI	Thu, Jul 30, 2015	2.69	2.73	2.58	2.60
3328	NYSE	GFI	Wed, Jul 29, 2015	2.75	2.85	2.70	2.79
3327	NYSE	GFI	Tue, Jul 28, 2015	2.80	2.87	2.71	2.75
3326	NYSE	GFI	Mon, Jul 27, 2015	2.84	3.05	2.81	2.88
3325	NYSE	GFI	Fri, Jul 24, 2015	2.77	2.96	2.69	2.92
3324	NYSE	GFI	Thu, Jul 23, 2015	2.99	2.99	2.76	2.81
3323	NYSE	GFI	Wed, Jul 22, 2015	2.86	2.99	2.82	2.95
3322	NYSE	GFI	Tue, Jul 21, 2015	2.90	3.01	2.84	2.88
3321	NYSE	GFI	Mon, Jul 20, 2015	2.82	2.92	2.71	2.84
3320	NYSE	GFI	Fri, Jul 17, 2015	3.07	3.09	3.01	3.08
3319	NYSE	GFI	Thu, Jul 16, 2015	3.13	3.18	3.09	3.10
3318	NYSE	GFI	Wed, Jul 15, 2015	3.16	3.24	3.11	3.12
3317	NYSE	GFI	Tue, Jul 14, 2015	3.13	3.20	3.12	3.12
3316	NYSE	GFI	Mon, Jul 13, 2015	3.11	3.27	3.10	3.12
3315	NYSE	GFI	Fri, Jul 10, 2015	3.15	3.18	3.02	3.07
3314	NYSE	GFI	Thu, Jul 9, 2015	3.15	3.16	3.02	3.15
3313	NYSE	GFI	Wed, Jul 8, 2015	3.20	3.25	3.06	3.07
3312	NYSE	GFI	Tue, Jul 7, 2015	3.23	3.33	3.16	3.16
3311	NYSE	GFI	Mon, Jul 6, 2015	3.15	3.26	3.13	3.25
3310	NYSE	GFI	Thu, Jul 2, 2015	3.06	3.16	3.04	3.15
3309	NYSE	GFI	Wed, Jul 1, 2015	3.18	3.20	3.00	3.00
3308	NYSE	GFI	Tue, Jun 30, 2015	3.21	3.30	3.18	3.23
3307	NYSE	GFI	Mon, Jun 29, 2015	3.29	3.37	3.20	3.21
3306	NYSE	GFI	Fri, Jun 26, 2015	3.18	3.31	3.18	3.26
3305	NYSE	GFI	Thu, Jun 25, 2015	3.17	3.20	3.15	3.17
3304	NYSE	GFI	Wed, Jun 24, 2015	3.13	3.23	3.13	3.17
3303	NYSE	GFI	Tue, Jun 23, 2015	3.14	3.19	3.10	3.12
3302	NYSE	GFI	Mon, Jun 22, 2015	3.11	3.21	3.10	3.19
3301	NYSE	GFI	Fri, Jun 19, 2015	3.20	3.31	3.14	3.15
3300	NYSE	GFI	Thu, Jun 18, 2015	3.28	3.30	3.17	3.20
3299	NYSE	GFI	Wed, Jun 17, 2015	3.05	3.18	3.01	3.18
3298	NYSE	GFI	Tue, Jun 16, 2015	3.12	3.15	3.05	3.07
3297	NYSE	GFI	Mon, Jun 15, 2015	3.16	3.20	3.11	3.14
3296	NYSE	GFI	Fri, Jun 12, 2015	3.21	3.25	3.15	3.16
3295	NYSE	GFI	Thu, Jun 11, 2015	3.26	3.26	3.20	3.21
3294	NYSE	GFI	Wed, Jun 10, 2015	3.34	3.35	3.25	3.27
3293	NYSE	GFI	Tue, Jun 9, 2015	3.31	3.33	3.20	3.23
3292	NYSE	GFI	Mon, Jun 8, 2015	3.25	3.25	3.12	3.24
3291	NYSE	GFI	Fri, Jun 5, 2015	3.14	3.21	3.12	3.19
3290	NYSE	GFI	Thu, Jun 4, 2015	3.29	3.33	3.24	3.27
3289	NYSE	GFI	Wed, Jun 3, 2015	3.49	3.50	3.38	3.38
3288	NYSE	GFI	Tue, Jun 2, 2015	3.39	3.56	3.38	3.55
3287	NYSE	GFI	Mon, Jun 1, 2015	3.45	3.49	3.30	3.32
3286	NYSE	GFI	Fri, May 29, 2015	3.46	3.49	3.41	3.41
3285	NYSE	GFI	Thu, May 28, 2015	3.32	3.46	3.31	3.46
3284	NYSE	GFI	Wed, May 27, 2015	3.34	3.40	3.30	3.34
3283	NYSE	GFI	Tue, May 26, 2015	3.36	3.43	3.32	3.36
3282	NYSE	GFI	Fri, May 22, 2015	3.55	3.57	3.44	3.46
3281	NYSE	GFI	Thu, May 21, 2015	3.56	3.59	3.52	3.54
3280	NYSE	GFI	Wed, May 20, 2015	3.57	3.63	3.55	3.58
3279	NYSE	GFI	Tue, May 19, 2015	3.65	3.69	3.61	3.62
3278	NYSE	GFI	Mon, May 18, 2015	3.83	3.90	3.76	3.82
3277	NYSE	GFI	Fri, May 15, 2015	3.75	3.94	3.75	3.84
3276	NYSE	GFI	Thu, May 14, 2015	3.84	3.88	3.79	3.86
3275	NYSE	GFI	Wed, May 13, 2015	3.81	3.95	3.76	3.86
3274	NYSE	GFI	Tue, May 12, 2015	3.58	3.67	3.54	3.66
3273	NYSE	GFI	Mon, May 11, 2015	3.56	3.70	3.54	3.68
3272	NYSE	GFI	Fri, May 8, 2015	3.68	3.75	3.62	3.71
3271	NYSE	GFI	Thu, May 7, 2015	3.77	3.91	3.55	3.71
3270	NYSE	GFI	Wed, May 6, 2015	4.31	4.34	4.11	4.12
3269	NYSE	GFI	Tue, May 5, 2015	4.56	4.58	4.36	4.40
3268	NYSE	GFI	Mon, May 4, 2015	4.42	4.49	4.34	4.41
3267	NYSE	GFI	Fri, May 1, 2015	4.55	4.55	4.35	4.41
3266	NYSE	GFI	Thu, Apr 30, 2015	4.44	4.60	4.35	4.57
3265	NYSE	GFI	Wed, Apr 29, 2015	4.55	4.68	4.42	4.62
3264	NYSE	GFI	Tue, Apr 28, 2015	4.47	4.54	4.43	4.49
3263	NYSE	GFI	Mon, Apr 27, 2015	4.15	4.35	4.14	4.32
3262	NYSE	GFI	Fri, Apr 24, 2015	4.24	4.27	4.09	4.10
3261	NYSE	GFI	Thu, Apr 23, 2015	4.28	4.34	4.23	4.29
3260	NYSE	GFI	Wed, Apr 22, 2015	4.42	4.43	4.19	4.19
3259	NYSE	GFI	Tue, Apr 21, 2015	4.25	4.43	4.23	4.41
3258	NYSE	GFI	Mon, Apr 20, 2015	4.10	4.30	4.09	4.24
3257	NYSE	GFI	Fri, Apr 17, 2015	4.07	4.14	4.00	4.02
3256	NYSE	GFI	Thu, Apr 16, 2015	4.32	4.33	4.01	4.02
3255	NYSE	GFI	Wed, Apr 15, 2015	4.35	4.42	4.30	4.37
3254	NYSE	GFI	Tue, Apr 14, 2015	4.31	4.42	4.23	4.29
3253	NYSE	GFI	Mon, Apr 13, 2015	4.24	4.33	4.23	4.28
3252	NYSE	GFI	Fri, Apr 10, 2015	4.24	4.29	4.16	4.29
3251	NYSE	GFI	Thu, Apr 9, 2015	4.01	4.08	3.98	4.03
3250	NYSE	GFI	Wed, Apr 8, 2015	4.23	4.26	4.06	4.09
3249	NYSE	GFI	Tue, Apr 7, 2015	4.42	4.43	4.21	4.22
3248	NYSE	GFI	Mon, Apr 6, 2015	4.35	4.48	4.31	4.47
3247	NYSE	GFI	Thu, Apr 2, 2015	4.27	4.32	4.15	4.23
3246	NYSE	GFI	Wed, Apr 1, 2015	4.03	4.30	4.01	4.25
3245	NYSE	GFI	Tue, Mar 31, 2015	4.20	4.28	4.01	4.01
3244	NYSE	GFI	Mon, Mar 30, 2015	4.24	4.33	4.15	4.15
3243	NYSE	GFI	Fri, Mar 27, 2015	4.32	4.50	4.26	4.37
3242	NYSE	GFI	Thu, Mar 26, 2015	4.53	4.53	4.31	4.38
3241	NYSE	GFI	Wed, Mar 25, 2015	4.46	4.48	4.39	4.39
3240	NYSE	GFI	Tue, Mar 24, 2015	4.47	4.50	4.31	4.38
3239	NYSE	GFI	Mon, Mar 23, 2015	4.36	4.44	4.33	4.39
3238	NYSE	GFI	Fri, Mar 20, 2015	4.28	4.45	4.25	4.36
3237	NYSE	GFI	Thu, Mar 19, 2015	4.22	4.27	4.16	4.21
3236	NYSE	GFI	Wed, Mar 18, 2015	3.83	4.21	3.83	4.16
3235	NYSE	GFI	Tue, Mar 17, 2015	3.74	3.91	3.68	3.82
3234	NYSE	GFI	Mon, Mar 16, 2015	3.74	3.78	3.64	3.74
3233	NYSE	GFI	Fri, Mar 13, 2015	3.79	3.79	3.65	3.69
3232	NYSE	GFI	Thu, Mar 12, 2015	3.85	3.93	3.76	3.81
3231	NYSE	GFI	Wed, Mar 11, 2015	3.74	3.88	3.69	3.86
3230	NYSE	GFI	Tue, Mar 10, 2015	3.67	3.82	3.65	3.71
3229	NYSE	GFI	Mon, Mar 9, 2015	3.78	3.82	3.63	3.66
3228	NYSE	GFI	Fri, Mar 6, 2015	4.06	4.08	3.77	3.83
3227	NYSE	GFI	Thu, Mar 5, 2015	4.20	4.28	4.17	4.19
3226	NYSE	GFI	Wed, Mar 4, 2015	4.23	4.26	4.17	4.20
3225	NYSE	GFI	Tue, Mar 3, 2015	4.31	4.37	4.22	4.23
3224	NYSE	GFI	Mon, Mar 2, 2015	4.59	4.60	4.29	4.34
3223	NYSE	GFI	Fri, Feb 27, 2015	4.65	4.71	4.61	4.65
3222	NYSE	GFI	Thu, Feb 26, 2015	4.63	4.70	4.58	4.61
3221	NYSE	GFI	Wed, Feb 25, 2015	4.42	4.48	4.39	4.41
3220	NYSE	GFI	Tue, Feb 24, 2015	4.32	4.42	4.30	4.34
3219	NYSE	GFI	Mon, Feb 23, 2015	4.24	4.39	4.23	4.36
3218	NYSE	GFI	Fri, Feb 20, 2015	4.39	4.43	4.25	4.26
3217	NYSE	GFI	Thu, Feb 19, 2015	4.48	4.52	4.26	4.29
3216	NYSE	GFI	Wed, Feb 18, 2015	4.43	4.49	4.29	4.46
3215	NYSE	GFI	Tue, Feb 17, 2015	4.64	4.65	4.38	4.39
3214	NYSE	GFI	Fri, Feb 13, 2015	4.97	5.00	4.78	4.83
3213	NYSE	GFI	Thu, Feb 12, 2015	5.15	5.25	4.92	5.04
3212	NYSE	GFI	Wed, Feb 11, 2015	5.54	5.63	5.46	5.47
3211	NYSE	GFI	Tue, Feb 10, 2015	5.57	5.61	5.51	5.51
3210	NYSE	GFI	Mon, Feb 9, 2015	5.62	5.75	5.60	5.65
3209	NYSE	GFI	Fri, Feb 6, 2015	5.63	5.82	5.56	5.58
3208	NYSE	GFI	Thu, Feb 5, 2015	5.75	5.87	5.70	5.83
3207	NYSE	GFI	Wed, Feb 4, 2015	5.81	5.93	5.74	5.88
3206	NYSE	GFI	Tue, Feb 3, 2015	5.83	5.92	5.71	5.74
3205	NYSE	GFI	Mon, Feb 2, 2015	5.78	6.01	5.74	5.97
3204	NYSE	GFI	Fri, Jan 30, 2015	5.60	5.90	5.55	5.90
3203	NYSE	GFI	Thu, Jan 29, 2015	5.47	5.70	5.44	5.67
3202	NYSE	GFI	Wed, Jan 28, 2015	5.61	5.80	5.57	5.64
3201	NYSE	GFI	Tue, Jan 27, 2015	5.56	5.77	5.53	5.74
3200	NYSE	GFI	Mon, Jan 26, 2015	5.28	5.51	5.17	5.50
3199	NYSE	GFI	Fri, Jan 23, 2015	5.52	5.59	5.36	5.37
3198	NYSE	GFI	Thu, Jan 22, 2015	5.72	5.77	5.60	5.63
3197	NYSE	GFI	Wed, Jan 21, 2015	5.81	5.83	5.52	5.72
3196	NYSE	GFI	Tue, Jan 20, 2015	5.80	5.84	5.64	5.72
3195	NYSE	GFI	Fri, Jan 16, 2015	5.72	5.86	5.64	5.73
3194	NYSE	GFI	Thu, Jan 15, 2015	5.72	5.95	5.65	5.69
3193	NYSE	GFI	Wed, Jan 14, 2015	5.60	5.69	5.29	5.49
3192	NYSE	GFI	Tue, Jan 13, 2015	6.00	6.00	5.53	5.57
3191	NYSE	GFI	Mon, Jan 12, 2015	5.61	6.00	5.56	5.96
3190	NYSE	GFI	Fri, Jan 9, 2015	5.25	5.56	5.25	5.54
3189	NYSE	GFI	Thu, Jan 8, 2015	5.28	5.46	5.15	5.20
3188	NYSE	GFI	Wed, Jan 7, 2015	5.12	5.41	5.08	5.31
3187	NYSE	GFI	Tue, Jan 6, 2015	5.03	5.26	5.03	5.24
3186	NYSE	GFI	Mon, Jan 5, 2015	4.65	4.99	4.65	4.99
3185	NYSE	GFI	Fri, Jan 2, 2015	4.43	4.68	4.41	4.65
3184	NYSE	GFI	Wed, Dec 31, 2014	4.47	4.57	4.42	4.53
3183	NYSE	GFI	Tue, Dec 30, 2014	4.52	4.62	4.49	4.51
3182	NYSE	GFI	Mon, Dec 29, 2014	4.48	4.50	4.39	4.43
3181	NYSE	GFI	Fri, Dec 26, 2014	4.34	4.55	4.34	4.49
3180	NYSE	GFI	Wed, Dec 24, 2014	4.12	4.42	4.12	4.37
3179	NYSE	GFI	Tue, Dec 23, 2014	4.18	4.42	4.16	4.24
3178	NYSE	GFI	Mon, Dec 22, 2014	4.37	4.47	4.17	4.20
3177	NYSE	GFI	Fri, Dec 19, 2014	4.30	4.37	4.25	4.36
3176	NYSE	GFI	Thu, Dec 18, 2014	4.40	4.48	4.32	4.46
3175	NYSE	GFI	Wed, Dec 17, 2014	4.20	4.31	4.07	4.29
3174	NYSE	GFI	Tue, Dec 16, 2014	4.19	4.25	3.95	3.96
3173	NYSE	GFI	Mon, Dec 15, 2014	4.33	4.42	4.04	4.04
3172	NYSE	GFI	Fri, Dec 12, 2014	4.37	4.43	4.27	4.29
3171	NYSE	GFI	Thu, Dec 11, 2014	4.41	4.52	4.32	4.46
3170	NYSE	GFI	Wed, Dec 10, 2014	4.54	4.66	4.33	4.34
3169	NYSE	GFI	Tue, Dec 9, 2014	4.36	4.55	4.35	4.49
3168	NYSE	GFI	Mon, Dec 8, 2014	4.18	4.34	4.05	4.26
3167	NYSE	GFI	Fri, Dec 5, 2014	4.27	4.32	4.16	4.18
3166	NYSE	GFI	Thu, Dec 4, 2014	4.37	4.43	4.31	4.33
3165	NYSE	GFI	Wed, Dec 3, 2014	4.37	4.45	4.34	4.39
3164	NYSE	GFI	Tue, Dec 2, 2014	4.33	4.50	4.24	4.40
3163	NYSE	GFI	Mon, Dec 1, 2014	4.06	4.48	4.06	4.48
3162	NYSE	GFI	Fri, Nov 28, 2014	4.34	4.35	4.10	4.10
3161	NYSE	GFI	Wed, Nov 26, 2014	4.48	4.63	4.43	4.55
3160	NYSE	GFI	Tue, Nov 25, 2014	4.26	4.54	4.26	4.53
3159	NYSE	GFI	Mon, Nov 24, 2014	4.33	4.42	4.30	4.34
3158	NYSE	GFI	Fri, Nov 21, 2014	4.33	4.50	4.30	4.42
3157	NYSE	GFI	Thu, Nov 20, 2014	4.30	4.44	4.15	4.15
3156	NYSE	GFI	Wed, Nov 19, 2014	4.34	4.48	4.07	4.09
3155	NYSE	GFI	Tue, Nov 18, 2014	4.10	4.39	4.09	4.35
3154	NYSE	GFI	Mon, Nov 17, 2014	3.83	4.04	3.76	4.04
3153	NYSE	GFI	Fri, Nov 14, 2014	3.66	3.95	3.64	3.93
3152	NYSE	GFI	Thu, Nov 13, 2014	3.67	3.75	3.66	3.71
3151	NYSE	GFI	Wed, Nov 12, 2014	3.67	3.79	3.58	3.67
3150	NYSE	GFI	Tue, Nov 11, 2014	3.55	3.78	3.55	3.70
3149	NYSE	GFI	Mon, Nov 10, 2014	3.62	3.65	3.47	3.52
3148	NYSE	GFI	Fri, Nov 7, 2014	3.45	3.70	3.44	3.69
3147	NYSE	GFI	Thu, Nov 6, 2014	3.25	3.49	3.25	3.38
3146	NYSE	GFI	Wed, Nov 5, 2014	3.20	3.30	3.09	3.15
3145	NYSE	GFI	Tue, Nov 4, 2014	3.34	3.39	3.25	3.28
3144	NYSE	GFI	Mon, Nov 3, 2014	3.26	3.40	3.20	3.36
3143	NYSE	GFI	Fri, Oct 31, 2014	3.30	3.35	3.11	3.19
3142	NYSE	GFI	Thu, Oct 30, 2014	3.60	3.61	3.43	3.48
3141	NYSE	GFI	Wed, Oct 29, 2014	3.71	3.83	3.61	3.61
3140	NYSE	GFI	Tue, Oct 28, 2014	3.70	3.75	3.65	3.73
3139	NYSE	GFI	Mon, Oct 27, 2014	3.65	3.79	3.61	3.69
3138	NYSE	GFI	Fri, Oct 24, 2014	3.64	3.72	3.61	3.63
3137	NYSE	GFI	Thu, Oct 23, 2014	3.55	3.63	3.48	3.61
3136	NYSE	GFI	Wed, Oct 22, 2014	3.73	3.73	3.57	3.57
3135	NYSE	GFI	Tue, Oct 21, 2014	3.82	3.84	3.66	3.67
3134	NYSE	GFI	Mon, Oct 20, 2014	3.78	3.80	3.64	3.78
3133	NYSE	GFI	Fri, Oct 17, 2014	3.93	3.94	3.69	3.69
3132	NYSE	GFI	Thu, Oct 16, 2014	3.89	4.05	3.80	3.87
3131	NYSE	GFI	Wed, Oct 15, 2014	4.04	4.15	3.92	3.97
3130	NYSE	GFI	Tue, Oct 14, 2014	3.99	4.16	3.96	4.11
3129	NYSE	GFI	Mon, Oct 13, 2014	3.83	4.07	3.83	4.01
3128	NYSE	GFI	Fri, Oct 10, 2014	3.92	4.02	3.76	3.77
3127	NYSE	GFI	Thu, Oct 9, 2014	3.98	3.98	3.73	3.90
3126	NYSE	GFI	Wed, Oct 8, 2014	3.76	4.02	3.57	3.93
3125	NYSE	GFI	Tue, Oct 7, 2014	3.88	3.90	3.66	3.67
3124	NYSE	GFI	Mon, Oct 6, 2014	3.80	3.89	3.78	3.89
3123	NYSE	GFI	Fri, Oct 3, 2014	3.94	3.97	3.74	3.75
3122	NYSE	GFI	Thu, Oct 2, 2014	4.06	4.12	4.03	4.10
3121	NYSE	GFI	Wed, Oct 1, 2014	3.92	4.06	3.90	3.99
3120	NYSE	GFI	Tue, Sep 30, 2014	3.92	3.99	3.89	3.90
3119	NYSE	GFI	Mon, Sep 29, 2014	4.04	4.07	3.98	3.98
3118	NYSE	GFI	Fri, Sep 26, 2014	4.05	4.12	4.05	4.07
3117	NYSE	GFI	Thu, Sep 25, 2014	4.04	4.15	4.00	4.12
3116	NYSE	GFI	Wed, Sep 24, 2014	4.08	4.26	4.08	4.17
3115	NYSE	GFI	Tue, Sep 23, 2014	4.15	4.24	4.13	4.22
3114	NYSE	GFI	Mon, Sep 22, 2014	4.22	4.22	4.05	4.08
3113	NYSE	GFI	Fri, Sep 19, 2014	4.18	4.27	4.15	4.26
3112	NYSE	GFI	Thu, Sep 18, 2014	4.20	4.29	4.16	4.26
3111	NYSE	GFI	Wed, Sep 17, 2014	4.38	4.47	4.29	4.30
3110	NYSE	GFI	Tue, Sep 16, 2014	4.40	4.52	4.36	4.45
3109	NYSE	GFI	Mon, Sep 15, 2014	4.36	4.45	4.34	4.41
3108	NYSE	GFI	Fri, Sep 12, 2014	4.29	4.37	4.26	4.35
3107	NYSE	GFI	Thu, Sep 11, 2014	4.22	4.39	4.20	4.39
3106	NYSE	GFI	Wed, Sep 10, 2014	4.37	4.41	4.28	4.29
3105	NYSE	GFI	Tue, Sep 9, 2014	4.30	4.54	4.28	4.50
3104	NYSE	GFI	Mon, Sep 8, 2014	4.48	4.48	4.27	4.33
3103	NYSE	GFI	Fri, Sep 5, 2014	4.50	4.51	4.38	4.45
3102	NYSE	GFI	Thu, Sep 4, 2014	4.67	4.72	4.49	4.50
3101	NYSE	GFI	Wed, Sep 3, 2014	4.78	4.85	4.64	4.67
3100	NYSE	GFI	Tue, Sep 2, 2014	4.70	4.83	4.69	4.73
3099	NYSE	GFI	Fri, Aug 29, 2014	4.68	4.94	4.66	4.84
3098	NYSE	GFI	Thu, Aug 28, 2014	4.59	4.67	4.59	4.63
3097	NYSE	GFI	Wed, Aug 27, 2014	4.51	4.56	4.46	4.48
3096	NYSE	GFI	Tue, Aug 26, 2014	4.32	4.48	4.30	4.46
3095	NYSE	GFI	Mon, Aug 25, 2014	4.24	4.27	4.22	4.25
3094	NYSE	GFI	Fri, Aug 22, 2014	4.21	4.27	4.19	4.25
3093	NYSE	GFI	Thu, Aug 21, 2014	4.18	4.23	4.11	4.16
3092	NYSE	GFI	Wed, Aug 20, 2014	4.17	4.30	4.15	4.23
3091	NYSE	GFI	Tue, Aug 19, 2014	4.20	4.21	4.09	4.11
3090	NYSE	GFI	Mon, Aug 18, 2014	4.11	4.23	4.11	4.19
3089	NYSE	GFI	Fri, Aug 15, 2014	4.14	4.20	4.11	4.16
3088	NYSE	GFI	Thu, Aug 14, 2014	4.18	4.28	4.17	4.21
3087	NYSE	GFI	Wed, Aug 13, 2014	4.13	4.23	4.11	4.18
3086	NYSE	GFI	Tue, Aug 12, 2014	4.19	4.28	4.11	4.11
3085	NYSE	GFI	Mon, Aug 11, 2014	4.06	4.19	4.04	4.17
3084	NYSE	GFI	Fri, Aug 8, 2014	4.01	4.13	3.99	4.13
3083	NYSE	GFI	Thu, Aug 7, 2014	4.01	4.04	3.93	4.04
3082	NYSE	GFI	Wed, Aug 6, 2014	4.04	4.09	4.00	4.04
3081	NYSE	GFI	Tue, Aug 5, 2014	4.01	4.06	3.91	4.05
3080	NYSE	GFI	Mon, Aug 4, 2014	3.95	4.07	3.90	4.05
3079	NYSE	GFI	Fri, Aug 1, 2014	3.94	3.99	3.89	3.98
3078	NYSE	GFI	Thu, Jul 31, 2014	3.93	3.96	3.88	3.94
3077	NYSE	GFI	Wed, Jul 30, 2014	4.00	4.06	3.97	4.01
3076	NYSE	GFI	Tue, Jul 29, 2014	4.09	4.09	3.98	4.04
3075	NYSE	GFI	Mon, Jul 28, 2014	4.02	4.10	4.02	4.07
3074	NYSE	GFI	Fri, Jul 25, 2014	3.84	4.09	3.83	4.04
3073	NYSE	GFI	Thu, Jul 24, 2014	3.86	3.87	3.75	3.77
3072	NYSE	GFI	Wed, Jul 23, 2014	3.91	3.98	3.86	3.86
3071	NYSE	GFI	Tue, Jul 22, 2014	3.91	3.94	3.86	3.86
3070	NYSE	GFI	Mon, Jul 21, 2014	3.96	3.98	3.87	3.95
3069	NYSE	GFI	Fri, Jul 18, 2014	3.93	3.99	3.89	3.99
3068	NYSE	GFI	Thu, Jul 17, 2014	3.88	4.00	3.82	3.98
3067	NYSE	GFI	Wed, Jul 16, 2014	3.82	3.89	3.81	3.82
3066	NYSE	GFI	Tue, Jul 15, 2014	3.91	3.93	3.78	3.80
3065	NYSE	GFI	Mon, Jul 14, 2014	3.90	3.94	3.82	3.85
3064	NYSE	GFI	Fri, Jul 11, 2014	3.97	4.09	3.96	4.05
3063	NYSE	GFI	Thu, Jul 10, 2014	4.06	4.09	3.97	4.02
3062	NYSE	GFI	Wed, Jul 9, 2014	3.85	4.04	3.85	4.03
3061	NYSE	GFI	Tue, Jul 8, 2014	3.69	3.85	3.67	3.85
3060	NYSE	GFI	Mon, Jul 7, 2014	3.68	3.71	3.62	3.62
3059	NYSE	GFI	Thu, Jul 3, 2014	3.68	3.69	3.62	3.67
3058	NYSE	GFI	Wed, Jul 2, 2014	3.68	3.79	3.68	3.70
3057	NYSE	GFI	Tue, Jul 1, 2014	3.72	3.77	3.66	3.67
3056	NYSE	GFI	Mon, Jun 30, 2014	3.57	3.74	3.54	3.72
3055	NYSE	GFI	Fri, Jun 27, 2014	3.63	3.64	3.55	3.60
3054	NYSE	GFI	Thu, Jun 26, 2014	3.63	3.66	3.53	3.60
3053	NYSE	GFI	Wed, Jun 25, 2014	3.64	3.69	3.62	3.65
3052	NYSE	GFI	Tue, Jun 24, 2014	3.79	3.80	3.58	3.59
3051	NYSE	GFI	Mon, Jun 23, 2014	3.75	3.80	3.70	3.75
3050	NYSE	GFI	Fri, Jun 20, 2014	3.81	3.85	3.68	3.76
3049	NYSE	GFI	Thu, Jun 19, 2014	3.70	3.84	3.67	3.84
3048	NYSE	GFI	Wed, Jun 18, 2014	3.61	3.65	3.53	3.65
3047	NYSE	GFI	Tue, Jun 17, 2014	3.54	3.59	3.52	3.58
3046	NYSE	GFI	Mon, Jun 16, 2014	3.62	3.64	3.53	3.54
3045	NYSE	GFI	Fri, Jun 13, 2014	3.59	3.64	3.55	3.62
3044	NYSE	GFI	Thu, Jun 12, 2014	3.58	3.63	3.56	3.61
3043	NYSE	GFI	Wed, Jun 11, 2014	3.64	3.67	3.56	3.64
3042	NYSE	GFI	Tue, Jun 10, 2014	3.62	3.67	3.62	3.64
3041	NYSE	GFI	Mon, Jun 9, 2014	3.57	3.64	3.55	3.57
3040	NYSE	GFI	Fri, Jun 6, 2014	3.54	3.59	3.51	3.59
3039	NYSE	GFI	Thu, Jun 5, 2014	3.50	3.56	3.48	3.53
3038	NYSE	GFI	Wed, Jun 4, 2014	3.50	3.55	3.47	3.47
3037	NYSE	GFI	Tue, Jun 3, 2014	3.54	3.56	3.47	3.48
3036	NYSE	GFI	Mon, Jun 2, 2014	3.48	3.54	3.46	3.50
3035	NYSE	GFI	Fri, May 30, 2014	3.51	3.54	3.46	3.54
3034	NYSE	GFI	Thu, May 29, 2014	3.48	3.54	3.45	3.51
3033	NYSE	GFI	Wed, May 28, 2014	3.61	3.64	3.49	3.53
3032	NYSE	GFI	Tue, May 27, 2014	3.81	3.81	3.63	3.64
3031	NYSE	GFI	Fri, May 23, 2014	3.89	3.94	3.84	3.91
3030	NYSE	GFI	Thu, May 22, 2014	3.96	4.00	3.90	3.90
3029	NYSE	GFI	Wed, May 21, 2014	3.93	3.96	3.90	3.91
3028	NYSE	GFI	Tue, May 20, 2014	3.93	3.96	3.87	3.89
3027	NYSE	GFI	Mon, May 19, 2014	4.00	4.04	3.97	3.97
3026	NYSE	GFI	Fri, May 16, 2014	3.94	3.98	3.90	3.90
3025	NYSE	GFI	Thu, May 15, 2014	3.93	3.97	3.90	3.93
3024	NYSE	GFI	Wed, May 14, 2014	3.96	3.99	3.92	3.93
3023	NYSE	GFI	Tue, May 13, 2014	3.96	3.99	3.92	3.92
3022	NYSE	GFI	Mon, May 12, 2014	3.98	4.03	3.94	3.99
3021	NYSE	GFI	Fri, May 9, 2014	4.03	4.05	3.95	3.97
3020	NYSE	GFI	Thu, May 8, 2014	4.05	4.14	4.03	4.10
3019	NYSE	GFI	Wed, May 7, 2014	4.13	4.15	4.04	4.05
3018	NYSE	GFI	Tue, May 6, 2014	4.23	4.24	4.10	4.14
3017	NYSE	GFI	Mon, May 5, 2014	4.25	4.26	4.14	4.21
3016	NYSE	GFI	Fri, May 2, 2014	4.14	4.21	4.11	4.20
3015	NYSE	GFI	Thu, May 1, 2014	4.13	4.20	4.07	4.16
3014	NYSE	GFI	Wed, Apr 30, 2014	4.11	4.25	4.10	4.23
3013	NYSE	GFI	Tue, Apr 29, 2014	4.11	4.22	4.08	4.18
3012	NYSE	GFI	Mon, Apr 28, 2014	4.28	4.29	4.20	4.24
3011	NYSE	GFI	Fri, Apr 25, 2014	4.08	4.33	4.06	4.32
3010	NYSE	GFI	Thu, Apr 24, 2014	4.03	4.12	4.03	4.03
3009	NYSE	GFI	Wed, Apr 23, 2014	3.99	4.15	3.98	4.11
3008	NYSE	GFI	Tue, Apr 22, 2014	3.97	4.01	3.92	3.98
3007	NYSE	GFI	Mon, Apr 21, 2014	3.89	3.98	3.77	3.91
3006	NYSE	GFI	Thu, Apr 17, 2014	4.04	4.05	3.93	3.94
3005	NYSE	GFI	Wed, Apr 16, 2014	4.00	4.10	3.99	4.06
3004	NYSE	GFI	Tue, Apr 15, 2014	3.93	4.07	3.89	4.03
3003	NYSE	GFI	Mon, Apr 14, 2014	4.09	4.16	4.05	4.08
3002	NYSE	GFI	Fri, Apr 11, 2014	4.10	4.16	4.03	4.05
3001	NYSE	GFI	Thu, Apr 10, 2014	4.11	4.16	4.02	4.05
3000	NYSE	GFI	Wed, Apr 9, 2014	4.01	4.15	3.96	4.07
2999	NYSE	GFI	Tue, Apr 8, 2014	3.89	3.98	3.89	3.96
2998	NYSE	GFI	Mon, Apr 7, 2014	3.82	3.89	3.76	3.80
2997	NYSE	GFI	Fri, Apr 4, 2014	3.91	3.93	3.79	3.81
2996	NYSE	GFI	Thu, Apr 3, 2014	3.78	3.86	3.76	3.85
2995	NYSE	GFI	Wed, Apr 2, 2014	3.87	3.88	3.78	3.81
2994	NYSE	GFI	Tue, Apr 1, 2014	3.75	3.77	3.66	3.71
2993	NYSE	GFI	Mon, Mar 31, 2014	3.87	3.89	3.66	3.69
2992	NYSE	GFI	Fri, Mar 28, 2014	3.91	3.96	3.85	3.90
2991	NYSE	GFI	Thu, Mar 27, 2014	3.87	3.89	3.76	3.88
2990	NYSE	GFI	Wed, Mar 26, 2014	4.06	4.07	3.84	3.85
2989	NYSE	GFI	Tue, Mar 25, 2014	4.04	4.12	4.03	4.05
2988	NYSE	GFI	Mon, Mar 24, 2014	4.01	4.06	3.92	3.92
2987	NYSE	GFI	Fri, Mar 21, 2014	4.15	4.19	4.02	4.07
2986	NYSE	GFI	Thu, Mar 20, 2014	4.05	4.15	3.99	4.06
2985	NYSE	GFI	Wed, Mar 19, 2014	4.09	4.14	3.92	3.94
2984	NYSE	GFI	Tue, Mar 18, 2014	4.07	4.12	4.04	4.10
2983	NYSE	GFI	Mon, Mar 17, 2014	4.32	4.34	4.09	4.12
2982	NYSE	GFI	Fri, Mar 14, 2014	4.30	4.37	4.15	4.36
2981	NYSE	GFI	Thu, Mar 13, 2014	4.15	4.28	4.11	4.28
2980	NYSE	GFI	Wed, Mar 12, 2014	4.06	4.22	4.03	4.20
2979	NYSE	GFI	Tue, Mar 11, 2014	3.92	4.01	3.92	4.00
2978	NYSE	GFI	Mon, Mar 10, 2014	3.77	3.91	3.75	3.83
2977	NYSE	GFI	Fri, Mar 7, 2014	3.79	3.90	3.75	3.77
2976	NYSE	GFI	Thu, Mar 6, 2014	3.70	3.87	3.70	3.86
2975	NYSE	GFI	Wed, Mar 5, 2014	3.59	3.66	3.54	3.65
2974	NYSE	GFI	Tue, Mar 4, 2014	3.66	3.71	3.60	3.60
2973	NYSE	GFI	Mon, Mar 3, 2014	3.82	3.87	3.72	3.74
2972	NYSE	GFI	Fri, Feb 28, 2014	3.79	3.83	3.69	3.69
2971	NYSE	GFI	Thu, Feb 27, 2014	3.75	3.79	3.71	3.77
2970	NYSE	GFI	Wed, Feb 26, 2014	3.79	3.79	3.68	3.72
2969	NYSE	GFI	Tue, Feb 25, 2014	3.93	3.96	3.84	3.86
2968	NYSE	GFI	Mon, Feb 24, 2014	4.07	4.08	3.96	3.99
2967	NYSE	GFI	Fri, Feb 21, 2014	3.99	4.04	3.93	4.02
2966	NYSE	GFI	Thu, Feb 20, 2014	3.86	3.98	3.84	3.96
2965	NYSE	GFI	Wed, Feb 19, 2014	4.01	4.05	3.92	3.96
2964	NYSE	GFI	Tue, Feb 18, 2014	4.06	4.11	4.00	4.10
2963	NYSE	GFI	Fri, Feb 14, 2014	4.02	4.22	4.00	4.09
2962	NYSE	GFI	Thu, Feb 13, 2014	3.67	3.92	3.67	3.90
2961	NYSE	GFI	Wed, Feb 12, 2014	3.95	3.98	3.78	3.81
2960	NYSE	GFI	Tue, Feb 11, 2014	3.75	4.03	3.73	3.96
2959	NYSE	GFI	Mon, Feb 10, 2014	3.60	3.74	3.60	3.69
2958	NYSE	GFI	Fri, Feb 7, 2014	3.44	3.53	3.42	3.53
2957	NYSE	GFI	Thu, Feb 6, 2014	3.50	3.53	3.45	3.47
2956	NYSE	GFI	Wed, Feb 5, 2014	3.52	3.58	3.46	3.46
2955	NYSE	GFI	Tue, Feb 4, 2014	3.42	3.51	3.41	3.50
2954	NYSE	GFI	Mon, Feb 3, 2014	3.47	3.53	3.44	3.47
2953	NYSE	GFI	Fri, Jan 31, 2014	3.50	3.53	3.45	3.48
2952	NYSE	GFI	Thu, Jan 30, 2014	3.44	3.48	3.37	3.41
2951	NYSE	GFI	Wed, Jan 29, 2014	3.57	3.62	3.46	3.60
2950	NYSE	GFI	Tue, Jan 28, 2014	3.49	3.60	3.46	3.56
2949	NYSE	GFI	Mon, Jan 27, 2014	3.56	3.59	3.48	3.50
2948	NYSE	GFI	Fri, Jan 24, 2014	3.53	3.56	3.41	3.52
2947	NYSE	GFI	Thu, Jan 23, 2014	3.42	3.49	3.41	3.46
2946	NYSE	GFI	Wed, Jan 22, 2014	3.38	3.43	3.33	3.35
2945	NYSE	GFI	Tue, Jan 21, 2014	3.42	3.47	3.35	3.45
2944	NYSE	GFI	Fri, Jan 17, 2014	3.34	3.49	3.34	3.43
2943	NYSE	GFI	Thu, Jan 16, 2014	3.27	3.33	3.27	3.31
2942	NYSE	GFI	Wed, Jan 15, 2014	3.15	3.30	3.11	3.28
2941	NYSE	GFI	Tue, Jan 14, 2014	3.18	3.37	3.18	3.22
2940	NYSE	GFI	Mon, Jan 13, 2014	3.12	3.30	3.10	3.29
2939	NYSE	GFI	Fri, Jan 10, 2014	3.03	3.19	3.01	3.14
2938	NYSE	GFI	Thu, Jan 9, 2014	3.05	3.08	3.00	3.00
2937	NYSE	GFI	Wed, Jan 8, 2014	3.16	3.16	3.07	3.09
2936	NYSE	GFI	Tue, Jan 7, 2014	3.18	3.20	3.14	3.20
2935	NYSE	GFI	Mon, Jan 6, 2014	3.26	3.27	3.15	3.18
2934	NYSE	GFI	Fri, Jan 3, 2014	3.27	3.30	3.21	3.23
2933	NYSE	GFI	Thu, Jan 2, 2014	3.25	3.28	3.17	3.26
2932	NYSE	GFI	Tue, Dec 31, 2013	3.10	3.21	3.07	3.20
2931	NYSE	GFI	Mon, Dec 30, 2013	3.15	3.21	3.10	3.11
2930	NYSE	GFI	Fri, Dec 27, 2013	3.19	3.23	3.14	3.17
2929	NYSE	GFI	Thu, Dec 26, 2013	3.17	3.19	3.09	3.10
2928	NYSE	GFI	Tue, Dec 24, 2013	3.11	3.14	3.07	3.14
2927	NYSE	GFI	Mon, Dec 23, 2013	3.10	3.14	3.05	3.09
2926	NYSE	GFI	Fri, Dec 20, 2013	3.06	3.13	3.04	3.09
2925	NYSE	GFI	Thu, Dec 19, 2013	3.12	3.14	2.92	3.02
2924	NYSE	GFI	Wed, Dec 18, 2013	3.31	3.36	3.18	3.20
2923	NYSE	GFI	Tue, Dec 17, 2013	3.43	3.46	3.35	3.36
2922	NYSE	GFI	Mon, Dec 16, 2013	3.49	3.54	3.44	3.50
2921	NYSE	GFI	Fri, Dec 13, 2013	3.45	3.51	3.41	3.41
2920	NYSE	GFI	Thu, Dec 12, 2013	3.51	3.52	3.43	3.51
2919	NYSE	GFI	Wed, Dec 11, 2013	3.69	3.71	3.62	3.63
2918	NYSE	GFI	Tue, Dec 10, 2013	3.68	3.70	3.64	3.65
2917	NYSE	GFI	Mon, Dec 9, 2013	3.58	3.61	3.52	3.54
2916	NYSE	GFI	Fri, Dec 6, 2013	3.59	3.65	3.52	3.55
2915	NYSE	GFI	Thu, Dec 5, 2013	3.54	3.61	3.50	3.56
2914	NYSE	GFI	Wed, Dec 4, 2013	3.68	3.73	3.53	3.60
2913	NYSE	GFI	Tue, Dec 3, 2013	3.81	3.97	3.70	3.79
2912	NYSE	GFI	Mon, Dec 2, 2013	3.91	3.97	3.84	3.87
2911	NYSE	GFI	Fri, Nov 29, 2013	3.99	4.05	3.99	4.01
2910	NYSE	GFI	Wed, Nov 27, 2013	3.98	4.03	3.93	3.99
2909	NYSE	GFI	Tue, Nov 26, 2013	3.96	4.03	3.92	3.95
2908	NYSE	GFI	Mon, Nov 25, 2013	4.00	4.05	3.90	3.98
2907	NYSE	GFI	Fri, Nov 22, 2013	4.06	4.11	3.96	3.99
2906	NYSE	GFI	Thu, Nov 21, 2013	4.17	4.20	4.08	4.13
2905	NYSE	GFI	Wed, Nov 20, 2013	4.42	4.49	4.34	4.38
2904	NYSE	GFI	Tue, Nov 19, 2013	4.47	4.53	4.41	4.52
2903	NYSE	GFI	Mon, Nov 18, 2013	4.54	4.55	4.45	4.54
2902	NYSE	GFI	Fri, Nov 15, 2013	4.65	4.69	4.51	4.52
2901	NYSE	GFI	Thu, Nov 14, 2013	4.49	4.62	4.49	4.61
2900	NYSE	GFI	Wed, Nov 13, 2013	4.41	4.47	4.39	4.44
2899	NYSE	GFI	Tue, Nov 12, 2013	4.48	4.49	4.38	4.38
2898	NYSE	GFI	Mon, Nov 11, 2013	4.38	4.53	4.32	4.49
2897	NYSE	GFI	Fri, Nov 8, 2013	4.38	4.49	4.35	4.46
2896	NYSE	GFI	Thu, Nov 7, 2013	4.51	4.61	4.40	4.40
2895	NYSE	GFI	Wed, Nov 6, 2013	4.42	4.51	4.33	4.45
2894	NYSE	GFI	Tue, Nov 5, 2013	4.37	4.40	4.30	4.36
2893	NYSE	GFI	Mon, Nov 4, 2013	4.40	4.51	4.40	4.49
2892	NYSE	GFI	Fri, Nov 1, 2013	4.51	4.58	4.40	4.42
2891	NYSE	GFI	Thu, Oct 31, 2013	4.71	4.73	4.60	4.60
2890	NYSE	GFI	Wed, Oct 30, 2013	4.78	4.85	4.59	4.81
2889	NYSE	GFI	Tue, Oct 29, 2013	4.86	4.91	4.69	4.73
2888	NYSE	GFI	Mon, Oct 28, 2013	4.85	5.01	4.82	4.88
2887	NYSE	GFI	Fri, Oct 25, 2013	4.74	4.84	4.65	4.80
2886	NYSE	GFI	Thu, Oct 24, 2013	4.65	4.71	4.64	4.68
2885	NYSE	GFI	Wed, Oct 23, 2013	4.70	4.73	4.51	4.52
2884	NYSE	GFI	Tue, Oct 22, 2013	4.60	4.79	4.59	4.74
2883	NYSE	GFI	Mon, Oct 21, 2013	4.43	4.53	4.41	4.50
2882	NYSE	GFI	Fri, Oct 18, 2013	4.48	4.53	4.46	4.48
2881	NYSE	GFI	Thu, Oct 17, 2013	4.39	4.57	4.38	4.47
2880	NYSE	GFI	Wed, Oct 16, 2013	4.44	4.45	4.32	4.35
2879	NYSE	GFI	Tue, Oct 15, 2013	4.30	4.40	4.26	4.40
2878	NYSE	GFI	Mon, Oct 14, 2013	4.36	4.40	4.34	4.35
2877	NYSE	GFI	Fri, Oct 11, 2013	4.38	4.41	4.29	4.30
2876	NYSE	GFI	Thu, Oct 10, 2013	4.41	4.50	4.37	4.46
2875	NYSE	GFI	Wed, Oct 9, 2013	4.41	4.45	4.31	4.42
2874	NYSE	GFI	Tue, Oct 8, 2013	4.48	4.50	4.41	4.46
2873	NYSE	GFI	Mon, Oct 7, 2013	4.50	4.52	4.42	4.49
2872	NYSE	GFI	Fri, Oct 4, 2013	4.47	4.56	4.40	4.43
2871	NYSE	GFI	Thu, Oct 3, 2013	4.42	4.53	4.40	4.42
2870	NYSE	GFI	Wed, Oct 2, 2013	4.49	4.54	4.40	4.41
2869	NYSE	GFI	Tue, Oct 1, 2013	4.51	4.51	4.39	4.45
2868	NYSE	GFI	Mon, Sep 30, 2013	4.55	4.61	4.50	4.57
2867	NYSE	GFI	Fri, Sep 27, 2013	4.64	4.72	4.55	4.59
2866	NYSE	GFI	Thu, Sep 26, 2013	4.74	4.78	4.57	4.61
2865	NYSE	GFI	Wed, Sep 25, 2013	4.72	4.81	4.65	4.73
2864	NYSE	GFI	Tue, Sep 24, 2013	4.66	4.73	4.57	4.66
2863	NYSE	GFI	Mon, Sep 23, 2013	4.76	4.84	4.73	4.75
2862	NYSE	GFI	Fri, Sep 20, 2013	4.82	4.84	4.65	4.71
2861	NYSE	GFI	Thu, Sep 19, 2013	5.19	5.21	4.85	4.95
2860	NYSE	GFI	Wed, Sep 18, 2013	4.73	5.31	4.65	5.23
2859	NYSE	GFI	Tue, Sep 17, 2013	4.74	4.77	4.64	4.70
2858	NYSE	GFI	Mon, Sep 16, 2013	4.75	4.83	4.64	4.67
2857	NYSE	GFI	Fri, Sep 13, 2013	4.70	4.81	4.69	4.77
2856	NYSE	GFI	Thu, Sep 12, 2013	4.78	4.93	4.73	4.74
2855	NYSE	GFI	Wed, Sep 11, 2013	5.04	5.13	4.95	5.07
2854	NYSE	GFI	Tue, Sep 10, 2013	5.11	5.19	4.99	5.00
2853	NYSE	GFI	Mon, Sep 9, 2013	5.24	5.27	5.17	5.20
2852	NYSE	GFI	Fri, Sep 6, 2013	5.26	5.30	5.13	5.23
2851	NYSE	GFI	Thu, Sep 5, 2013	5.19	5.22	5.06	5.08
2850	NYSE	GFI	Wed, Sep 4, 2013	5.18	5.21	5.06	5.17
2849	NYSE	GFI	Tue, Sep 3, 2013	5.28	5.29	5.11	5.15
2848	NYSE	GFI	Fri, Aug 30, 2013	5.26	5.31	5.13	5.15
2847	NYSE	GFI	Thu, Aug 29, 2013	5.22	5.39	5.00	5.30
2846	NYSE	GFI	Wed, Aug 28, 2013	5.53	5.59	5.17	5.20
2845	NYSE	GFI	Tue, Aug 27, 2013	5.74	5.87	5.43	5.45
2844	NYSE	GFI	Mon, Aug 26, 2013	5.61	5.73	5.52	5.59
2843	NYSE	GFI	Fri, Aug 23, 2013	5.46	5.71	5.39	5.65
2842	NYSE	GFI	Thu, Aug 22, 2013	5.76	5.91	5.63	5.71
2841	NYSE	GFI	Wed, Aug 21, 2013	6.43	6.50	6.13	6.15
2840	NYSE	GFI	Tue, Aug 20, 2013	6.26	6.56	6.24	6.48
2839	NYSE	GFI	Mon, Aug 19, 2013	6.29	6.38	6.13	6.18
2838	NYSE	GFI	Fri, Aug 16, 2013	6.50	6.53	6.34	6.36
2837	NYSE	GFI	Thu, Aug 15, 2013	6.16	6.64	6.11	6.52
2836	NYSE	GFI	Wed, Aug 14, 2013	5.95	6.29	5.93	6.29
2835	NYSE	GFI	Tue, Aug 13, 2013	5.84	5.99	5.73	5.82
2834	NYSE	GFI	Mon, Aug 12, 2013	6.03	6.23	6.02	6.17
2833	NYSE	GFI	Fri, Aug 9, 2013	5.61	5.98	5.51	5.87
2832	NYSE	GFI	Thu, Aug 8, 2013	5.22	5.70	5.18	5.68
2831	NYSE	GFI	Wed, Aug 7, 2013	5.20	5.33	5.15	5.16
2830	NYSE	GFI	Tue, Aug 6, 2013	5.36	5.37	5.15	5.16
2829	NYSE	GFI	Mon, Aug 5, 2013	5.53	5.63	5.45	5.47
2828	NYSE	GFI	Fri, Aug 2, 2013	5.73	5.77	5.45	5.50
2827	NYSE	GFI	Thu, Aug 1, 2013	6.08	6.10	5.70	5.70
2826	NYSE	GFI	Wed, Jul 31, 2013	5.91	6.16	5.82	6.03
2825	NYSE	GFI	Tue, Jul 30, 2013	5.90	6.01	5.82	5.93
2824	NYSE	GFI	Mon, Jul 29, 2013	6.00	6.05	5.90	5.90
2823	NYSE	GFI	Fri, Jul 26, 2013	5.81	5.99	5.70	5.98
2822	NYSE	GFI	Thu, Jul 25, 2013	5.76	5.99	5.76	5.86
2821	NYSE	GFI	Wed, Jul 24, 2013	6.07	6.16	5.66	5.80
2820	NYSE	GFI	Tue, Jul 23, 2013	5.78	6.02	5.72	6.02
2819	NYSE	GFI	Mon, Jul 22, 2013	5.77	5.85	5.69	5.78
2818	NYSE	GFI	Fri, Jul 19, 2013	5.30	5.55	5.25	5.54
2817	NYSE	GFI	Thu, Jul 18, 2013	5.24	5.35	5.18	5.20
2816	NYSE	GFI	Wed, Jul 17, 2013	5.38	5.48	5.15	5.15
2815	NYSE	GFI	Tue, Jul 16, 2013	5.23	5.44	5.23	5.43
2814	NYSE	GFI	Mon, Jul 15, 2013	5.19	5.20	5.10	5.12
2813	NYSE	GFI	Fri, Jul 12, 2013	5.35	5.37	5.14	5.22
2812	NYSE	GFI	Thu, Jul 11, 2013	5.29	5.35	5.18	5.35
2811	NYSE	GFI	Wed, Jul 10, 2013	4.96	5.00	4.85	4.87
2810	NYSE	GFI	Tue, Jul 9, 2013	4.92	5.01	4.82	4.84
2809	NYSE	GFI	Mon, Jul 8, 2013	4.92	4.93	4.76	4.77
2808	NYSE	GFI	Fri, Jul 5, 2013	4.77	4.97	4.76	4.96
2807	NYSE	GFI	Wed, Jul 3, 2013	4.98	5.01	4.81	4.90
2806	NYSE	GFI	Tue, Jul 2, 2013	5.35	5.39	5.03	5.08
2805	NYSE	GFI	Mon, Jul 1, 2013	5.26	5.33	5.14	5.26
2804	NYSE	GFI	Fri, Jun 28, 2013	4.87	5.32	4.85	5.25
2803	NYSE	GFI	Thu, Jun 27, 2013	4.75	4.96	4.72	4.94
2802	NYSE	GFI	Wed, Jun 26, 2013	4.84	4.91	4.67	4.70
2801	NYSE	GFI	Tue, Jun 25, 2013	5.07	5.13	4.98	5.08
2800	NYSE	GFI	Mon, Jun 24, 2013	5.17	5.24	5.08	5.11
2799	NYSE	GFI	Fri, Jun 21, 2013	5.28	5.38	5.15	5.30
2798	NYSE	GFI	Thu, Jun 20, 2013	5.31	5.54	5.30	5.45
2797	NYSE	GFI	Wed, Jun 19, 2013	5.87	5.90	5.65	5.67
2796	NYSE	GFI	Tue, Jun 18, 2013	5.98	6.03	5.89	5.92
2795	NYSE	GFI	Mon, Jun 17, 2013	5.99	6.08	5.96	6.04
2794	NYSE	GFI	Fri, Jun 14, 2013	6.04	6.10	5.98	6.02
2793	NYSE	GFI	Thu, Jun 13, 2013	5.86	5.99	5.81	5.98
2792	NYSE	GFI	Wed, Jun 12, 2013	5.92	6.07	5.89	5.94
2791	NYSE	GFI	Tue, Jun 11, 2013	5.96	6.05	5.91	5.92
2790	NYSE	GFI	Mon, Jun 10, 2013	6.14	6.22	6.08	6.11
2789	NYSE	GFI	Fri, Jun 7, 2013	6.19	6.22	6.00	6.07
2788	NYSE	GFI	Thu, Jun 6, 2013	6.14	6.38	6.14	6.33
2787	NYSE	GFI	Wed, Jun 5, 2013	6.17	6.27	6.08	6.18
2786	NYSE	GFI	Tue, Jun 4, 2013	6.21	6.26	6.06	6.16
2785	NYSE	GFI	Mon, Jun 3, 2013	6.14	6.35	6.08	6.30
2784	NYSE	GFI	Fri, May 31, 2013	6.07	6.16	5.98	6.07
2783	NYSE	GFI	Thu, May 30, 2013	6.13	6.29	6.04	6.29
2782	NYSE	GFI	Wed, May 29, 2013	5.78	6.01	5.72	6.00
2781	NYSE	GFI	Tue, May 28, 2013	5.75	5.83	5.61	5.71
2780	NYSE	GFI	Fri, May 24, 2013	5.81	5.87	5.72	5.74
2779	NYSE	GFI	Thu, May 23, 2013	5.93	6.01	5.85	5.87
2778	NYSE	GFI	Wed, May 22, 2013	5.88	6.03	5.76	5.86
2777	NYSE	GFI	Tue, May 21, 2013	5.73	5.91	5.70	5.78
2776	NYSE	GFI	Mon, May 20, 2013	5.67	6.03	5.65	5.99
2775	NYSE	GFI	Fri, May 17, 2013	5.95	6.00	5.80	5.81
2774	NYSE	GFI	Thu, May 16, 2013	6.08	6.32	6.01	6.13
2773	NYSE	GFI	Wed, May 15, 2013	6.23	6.31	6.06	6.06
2772	NYSE	GFI	Tue, May 14, 2013	6.42	6.56	6.29	6.33
2771	NYSE	GFI	Mon, May 13, 2013	6.66	6.67	6.55	6.56
2770	NYSE	GFI	Fri, May 10, 2013	6.62	6.80	6.50	6.80
2769	NYSE	GFI	Thu, May 9, 2013	6.85	7.09	6.78	6.84
2768	NYSE	GFI	Wed, May 8, 2013	6.69	6.92	6.61	6.89
2767	NYSE	GFI	Tue, May 7, 2013	6.92	6.93	6.67	6.73
2766	NYSE	GFI	Mon, May 6, 2013	7.08	7.14	7.02	7.10
2765	NYSE	GFI	Fri, May 3, 2013	7.04	7.20	6.93	7.02
2764	NYSE	GFI	Thu, May 2, 2013	7.23	7.27	7.10	7.14
2763	NYSE	GFI	Wed, May 1, 2013	7.27	7.49	7.16	7.37
2762	NYSE	GFI	Tue, Apr 30, 2013	7.26	7.46	7.07	7.46
2761	NYSE	GFI	Mon, Apr 29, 2013	7.26	7.38	7.21	7.32
2760	NYSE	GFI	Fri, Apr 26, 2013	7.52	7.58	7.04	7.15
2759	NYSE	GFI	Thu, Apr 25, 2013	7.52	7.81	7.44	7.60
2758	NYSE	GFI	Wed, Apr 24, 2013	6.81	7.33	6.75	7.29
2757	NYSE	GFI	Tue, Apr 23, 2013	6.72	6.75	6.47	6.64
2756	NYSE	GFI	Mon, Apr 22, 2013	6.74	6.82	6.58	6.71
2755	NYSE	GFI	Fri, Apr 19, 2013	6.53	6.62	6.37	6.50
2754	NYSE	GFI	Thu, Apr 18, 2013	6.35	6.46	6.28	6.34
2753	NYSE	GFI	Wed, Apr 17, 2013	6.49	6.59	6.23	6.26
2752	NYSE	GFI	Tue, Apr 16, 2013	6.68	6.75	6.32	6.38
2751	NYSE	GFI	Mon, Apr 15, 2013	6.53	6.63	6.25	6.26
2750	NYSE	GFI	Fri, Apr 12, 2013	7.14	7.17	6.77	6.79
2749	NYSE	GFI	Thu, Apr 11, 2013	7.44	7.45	7.20	7.22
2748	NYSE	GFI	Wed, Apr 10, 2013	7.51	7.52	7.33	7.40
2747	NYSE	GFI	Tue, Apr 9, 2013	7.34	7.65	7.24	7.63
2746	NYSE	GFI	Mon, Apr 8, 2013	7.17	7.26	7.11	7.19
2745	NYSE	GFI	Fri, Apr 5, 2013	7.17	7.32	7.09	7.16
2744	NYSE	GFI	Thu, Apr 4, 2013	6.84	7.27	6.83	7.20
2743	NYSE	GFI	Wed, Apr 3, 2013	7.13	7.28	6.83	6.90
2742	NYSE	GFI	Tue, Apr 2, 2013	7.59	7.66	7.30	7.31
2741	NYSE	GFI	Mon, Apr 1, 2013	7.74	7.75	7.54	7.70
2740	NYSE	GFI	Thu, Mar 28, 2013	7.72	7.80	7.67	7.75
2739	NYSE	GFI	Wed, Mar 27, 2013	7.65	7.80	7.60	7.78
2738	NYSE	GFI	Tue, Mar 26, 2013	7.76	7.81	7.64	7.75
2737	NYSE	GFI	Mon, Mar 25, 2013	7.78	7.85	7.65	7.78
2736	NYSE	GFI	Fri, Mar 22, 2013	8.02	8.12	7.87	7.93
2735	NYSE	GFI	Thu, Mar 21, 2013	8.06	8.22	8.05	8.20
2734	NYSE	GFI	Wed, Mar 20, 2013	8.07	8.10	8.00	8.04
2733	NYSE	GFI	Tue, Mar 19, 2013	7.95	8.16	7.92	8.04
2732	NYSE	GFI	Mon, Mar 18, 2013	8.22	8.27	8.02	8.11
2731	NYSE	GFI	Fri, Mar 15, 2013	7.91	8.08	7.88	8.06
2730	NYSE	GFI	Thu, Mar 14, 2013	7.86	8.01	7.82	7.91
2729	NYSE	GFI	Wed, Mar 13, 2013	8.03	8.07	7.84	7.90
2728	NYSE	GFI	Tue, Mar 12, 2013	7.97	8.17	7.91	7.99
2727	NYSE	GFI	Mon, Mar 11, 2013	7.97	8.02	7.89	7.92
2726	NYSE	GFI	Fri, Mar 8, 2013	7.96	8.17	7.84	8.00
2725	NYSE	GFI	Thu, Mar 7, 2013	8.17	8.30	7.97	8.00
2724	NYSE	GFI	Wed, Mar 6, 2013	7.89	8.15	7.79	8.13
2723	NYSE	GFI	Tue, Mar 5, 2013	8.16	8.20	8.02	8.08
2722	NYSE	GFI	Mon, Mar 4, 2013	8.20	8.23	8.01	8.05
2721	NYSE	GFI	Fri, Mar 1, 2013	8.21	8.37	8.12	8.19
2720	NYSE	GFI	Thu, Feb 28, 2013	8.59	8.59	8.27	8.29
2719	NYSE	GFI	Wed, Feb 27, 2013	8.67	8.72	8.55	8.61
2718	NYSE	GFI	Tue, Feb 26, 2013	8.86	9.03	8.75	8.90
2717	NYSE	GFI	Mon, Feb 25, 2013	8.87	8.90	8.68	8.78
2716	NYSE	GFI	Fri, Feb 22, 2013	8.78	8.87	8.60	8.72
2715	NYSE	GFI	Thu, Feb 21, 2013	8.63	8.93	8.56	8.77
2714	NYSE	GFI	Wed, Feb 20, 2013	9.16	9.18	8.84	8.88
2713	NYSE	GFI	Tue, Feb 19, 2013	9.36	9.42	9.25	9.31
2712	NYSE	GFI	Fri, Feb 15, 2013	9.95	9.99	9.53	9.61
2711	NYSE	GFI	Thu, Feb 14, 2013	10.29	10.40	10.17	10.35
2710	NYSE	GFI	Wed, Feb 13, 2013	10.38	10.49	10.10	10.11
2709	NYSE	GFI	Tue, Feb 12, 2013	10.22	10.28	10.08	10.27
2708	NYSE	GFI	Mon, Feb 11, 2013	10.16	10.20	10.03	10.11
2707	NYSE	GFI	Fri, Feb 8, 2013	10.30	10.30	10.15	10.24
2706	NYSE	GFI	Thu, Feb 7, 2013	10.14	10.30	10.08	10.23
2705	NYSE	GFI	Wed, Feb 6, 2013	10.22	10.26	10.13	10.20
2704	NYSE	GFI	Tue, Feb 5, 2013	10.41	10.49	10.29	10.34
2703	NYSE	GFI	Mon, Feb 4, 2013	10.30	10.56	10.28	10.51
2702	NYSE	GFI	Fri, Feb 1, 2013	10.27	10.43	10.13	10.42
2701	NYSE	GFI	Thu, Jan 31, 2013	10.02	10.05	9.94	10.00
2700	NYSE	GFI	Wed, Jan 30, 2013	10.10	10.19	10.02	10.04
2699	NYSE	GFI	Tue, Jan 29, 2013	9.98	10.08	9.93	10.01
2698	NYSE	GFI	Mon, Jan 28, 2013	10.18	10.18	9.94	9.97
2697	NYSE	GFI	Fri, Jan 25, 2013	10.30	10.32	10.03	10.03
2696	NYSE	GFI	Thu, Jan 24, 2013	10.46	10.52	10.17	10.22
2695	NYSE	GFI	Wed, Jan 23, 2013	10.53	10.59	10.35	10.43
2694	NYSE	GFI	Tue, Jan 22, 2013	10.57	10.73	10.50	10.65
2693	NYSE	GFI	Fri, Jan 18, 2013	10.52	10.64	10.42	10.62
2692	NYSE	GFI	Thu, Jan 17, 2013	10.44	10.54	10.30	10.44
2691	NYSE	GFI	Wed, Jan 16, 2013	10.51	10.52	10.37	10.48
2690	NYSE	GFI	Tue, Jan 15, 2013	10.49	10.57	10.42	10.49
2689	NYSE	GFI	Mon, Jan 14, 2013	10.51	10.56	10.41	10.45
2688	NYSE	GFI	Fri, Jan 11, 2013	10.36	10.51	10.30	10.48
2687	NYSE	GFI	Thu, Jan 10, 2013	10.36	10.44	10.33	10.40
2686	NYSE	GFI	Wed, Jan 9, 2013	10.25	10.34	10.23	10.28
2685	NYSE	GFI	Tue, Jan 8, 2013	10.33	10.37	10.22	10.33
2684	NYSE	GFI	Mon, Jan 7, 2013	10.40	10.55	10.34	10.36
2683	NYSE	GFI	Fri, Jan 4, 2013	10.34	10.52	10.24	10.51
2682	NYSE	GFI	Thu, Jan 3, 2013	10.67	10.81	10.32	10.36
2681	NYSE	GFI	Wed, Jan 2, 2013	10.81	10.88	10.67	10.73
2680	NYSE	GFI	Mon, Dec 31, 2012	10.44	10.80	10.44	10.75
2679	NYSE	GFI	Fri, Dec 28, 2012	10.50	10.62	10.43	10.46
2678	NYSE	GFI	Thu, Dec 27, 2012	10.36	10.69	10.29	10.48
2677	NYSE	GFI	Wed, Dec 26, 2012	10.30	10.34	10.21	10.31
2676	NYSE	GFI	Mon, Dec 24, 2012	10.24	10.31	10.14	10.30
2675	NYSE	GFI	Fri, Dec 21, 2012	9.96	10.32	9.95	10.23
2674	NYSE	GFI	Thu, Dec 20, 2012	9.99	10.15	9.93	10.14
2673	NYSE	GFI	Wed, Dec 19, 2012	10.21	10.27	10.07	10.11
2672	NYSE	GFI	Tue, Dec 18, 2012	10.12	10.18	9.96	10.17
2671	NYSE	GFI	Mon, Dec 17, 2012	10.07	10.17	10.03	10.12
2670	NYSE	GFI	Fri, Dec 14, 2012	9.95	10.15	9.90	10.07
2669	NYSE	GFI	Thu, Dec 13, 2012	9.99	10.14	9.98	10.07
2668	NYSE	GFI	Wed, Dec 12, 2012	9.93	10.20	9.86	10.18
2667	NYSE	GFI	Tue, Dec 11, 2012	9.87	9.90	9.78	9.82
2666	NYSE	GFI	Mon, Dec 10, 2012	9.99	10.06	9.80	9.90
2665	NYSE	GFI	Fri, Dec 7, 2012	9.76	9.81	9.55	9.74
2664	NYSE	GFI	Thu, Dec 6, 2012	9.84	9.92	9.63	9.75
2663	NYSE	GFI	Wed, Dec 5, 2012	10.11	10.14	9.73	9.79
2662	NYSE	GFI	Tue, Dec 4, 2012	10.07	10.21	9.98	10.08
2661	NYSE	GFI	Mon, Dec 3, 2012	10.36	10.40	10.03	10.05
2660	NYSE	GFI	Fri, Nov 30, 2012	10.58	10.79	10.44	10.57
2659	NYSE	GFI	Thu, Nov 29, 2012	10.64	10.85	10.43	10.82
2658	NYSE	GFI	Wed, Nov 28, 2012	9.91	10.20	9.81	10.20
2657	NYSE	GFI	Tue, Nov 27, 2012	10.31	10.34	10.15	10.17
2656	NYSE	GFI	Mon, Nov 26, 2012	10.48	10.53	10.23	10.48
2655	NYSE	GFI	Fri, Nov 23, 2012	10.20	10.43	10.17	10.37
2654	NYSE	GFI	Wed, Nov 21, 2012	10.03	10.28	10.00	10.23
2653	NYSE	GFI	Tue, Nov 20, 2012	10.19	10.24	10.10	10.14
2652	NYSE	GFI	Mon, Nov 19, 2012	10.30	10.38	10.18	10.33
2651	NYSE	GFI	Fri, Nov 16, 2012	10.01	10.12	9.80	10.10
2650	NYSE	GFI	Thu, Nov 15, 2012	10.11	10.15	9.83	9.93
2649	NYSE	GFI	Wed, Nov 14, 2012	10.42	10.52	10.21	10.23
2648	NYSE	GFI	Tue, Nov 13, 2012	10.66	10.81	10.55	10.70
2647	NYSE	GFI	Mon, Nov 12, 2012	10.93	11.01	10.74	10.85
2646	NYSE	GFI	Fri, Nov 9, 2012	10.88	11.16	10.86	10.88
2645	NYSE	GFI	Thu, Nov 8, 2012	10.98	11.15	10.84	11.04
2644	NYSE	GFI	Wed, Nov 7, 2012	11.09	11.22	10.90	11.21
2643	NYSE	GFI	Tue, Nov 6, 2012	10.64	10.88	10.55	10.85
2642	NYSE	GFI	Mon, Nov 5, 2012	10.62	10.69	10.51	10.54
2641	NYSE	GFI	Fri, Nov 2, 2012	10.85	10.89	10.58	10.59
2640	NYSE	GFI	Thu, Nov 1, 2012	10.86	10.87	10.76	10.78
2639	NYSE	GFI	Wed, Oct 31, 2012	10.42	10.80	10.38	10.77
2638	NYSE	GFI	Fri, Oct 26, 2012	10.36	10.38	10.24	10.31
2637	NYSE	GFI	Thu, Oct 25, 2012	10.37	10.48	10.28	10.39
2636	NYSE	GFI	Wed, Oct 24, 2012	10.42	10.52	10.17	10.20
2635	NYSE	GFI	Tue, Oct 23, 2012	10.34	10.40	10.23	10.27
2634	NYSE	GFI	Mon, Oct 22, 2012	10.30	10.59	10.28	10.57
2633	NYSE	GFI	Fri, Oct 19, 2012	10.26	10.42	10.13	10.38
2632	NYSE	GFI	Thu, Oct 18, 2012	10.51	10.55	10.12	10.12
2631	NYSE	GFI	Wed, Oct 17, 2012	10.70	10.83	10.61	10.76
2630	NYSE	GFI	Tue, Oct 16, 2012	10.58	10.70	10.52	10.67
2629	NYSE	GFI	Mon, Oct 15, 2012	10.42	10.48	10.30	10.43
2628	NYSE	GFI	Fri, Oct 12, 2012	10.77	10.78	10.45	10.46
2627	NYSE	GFI	Thu, Oct 11, 2012	10.63	10.74	10.58	10.63
2626	NYSE	GFI	Wed, Oct 10, 2012	10.48	10.63	10.43	10.56
2625	NYSE	GFI	Tue, Oct 9, 2012	10.71	10.76	10.49	10.50
2624	NYSE	GFI	Mon, Oct 8, 2012	10.45	10.64	10.43	10.58
2623	NYSE	GFI	Fri, Oct 5, 2012	10.68	10.77	10.40	10.47
2622	NYSE	GFI	Thu, Oct 4, 2012	10.62	10.68	10.47	10.61
2621	NYSE	GFI	Wed, Oct 3, 2012	10.99	11.02	10.53	10.54
2620	NYSE	GFI	Tue, Oct 2, 2012	11.12	11.12	10.84	11.09
2619	NYSE	GFI	Mon, Oct 1, 2012	11.23	11.32	11.05	11.10
2618	NYSE	GFI	Fri, Sep 28, 2012	11.00	11.17	10.92	11.06
2617	NYSE	GFI	Thu, Sep 27, 2012	11.04	11.18	10.99	11.16
2616	NYSE	GFI	Wed, Sep 26, 2012	10.85	11.11	10.67	11.01
2615	NYSE	GFI	Tue, Sep 25, 2012	11.26	11.41	10.93	10.95
2614	NYSE	GFI	Mon, Sep 24, 2012	11.35	11.53	11.24	11.27
2613	NYSE	GFI	Fri, Sep 21, 2012	11.36	11.45	11.18	11.41
2612	NYSE	GFI	Thu, Sep 20, 2012	11.45	11.54	11.35	11.46
2611	NYSE	GFI	Wed, Sep 19, 2012	11.52	11.67	11.41	11.66
2610	NYSE	GFI	Tue, Sep 18, 2012	11.09	11.55	11.03	11.53
2609	NYSE	GFI	Mon, Sep 17, 2012	11.09	11.14	10.98	11.07
2608	NYSE	GFI	Fri, Sep 14, 2012	11.10	11.34	11.04	11.10
2607	NYSE	GFI	Thu, Sep 13, 2012	10.45	11.14	10.36	11.10
2606	NYSE	GFI	Wed, Sep 12, 2012	10.99	11.04	10.55	10.60
2605	NYSE	GFI	Tue, Sep 11, 2012	11.07	11.35	11.02	11.16
2604	NYSE	GFI	Mon, Sep 10, 2012	11.38	11.45	11.21	11.24
2603	NYSE	GFI	Fri, Sep 7, 2012	11.46	11.50	11.34	11.46
2602	NYSE	GFI	Thu, Sep 6, 2012	10.94	11.29	10.94	11.29
2601	NYSE	GFI	Wed, Sep 5, 2012	10.57	10.94	10.49	10.94
2600	NYSE	GFI	Tue, Sep 4, 2012	10.47	10.58	10.36	10.47
2599	NYSE	GFI	Fri, Aug 31, 2012	10.11	10.71	10.11	10.61
2598	NYSE	GFI	Thu, Aug 30, 2012	10.68	10.71	10.54	10.61
2597	NYSE	GFI	Wed, Aug 29, 2012	10.83	10.87	10.66	10.69
2596	NYSE	GFI	Tue, Aug 28, 2012	10.98	11.00	10.80	10.85
2595	NYSE	GFI	Mon, Aug 27, 2012	11.29	11.32	10.92	10.95
2594	NYSE	GFI	Fri, Aug 24, 2012	11.46	11.49	11.24	11.32
2593	NYSE	GFI	Thu, Aug 23, 2012	11.72	11.82	11.29	11.35
2592	NYSE	GFI	Wed, Aug 22, 2012	11.52	11.81	11.41	11.77
2591	NYSE	GFI	Tue, Aug 21, 2012	11.75	11.83	11.53	11.64
2590	NYSE	GFI	Mon, Aug 20, 2012	11.68	11.80	11.62	11.78
2589	NYSE	GFI	Fri, Aug 17, 2012	11.96	11.97	11.77	11.84
2588	NYSE	GFI	Thu, Aug 16, 2012	11.73	12.03	11.70	12.00
2587	NYSE	GFI	Wed, Aug 15, 2012	11.60	11.78	11.60	11.77
2586	NYSE	GFI	Tue, Aug 14, 2012	11.75	11.82	11.65	11.72
2585	NYSE	GFI	Mon, Aug 13, 2012	11.97	12.03	11.74	11.78
2584	NYSE	GFI	Fri, Aug 10, 2012	11.78	11.95	11.76	11.88
2583	NYSE	GFI	Thu, Aug 9, 2012	11.58	11.78	11.51	11.72
2582	NYSE	GFI	Wed, Aug 8, 2012	11.53	11.79	11.43	11.59
2581	NYSE	GFI	Tue, Aug 7, 2012	11.54	11.61	11.45	11.56
2580	NYSE	GFI	Mon, Aug 6, 2012	11.43	11.69	11.41	11.53
2579	NYSE	GFI	Fri, Aug 3, 2012	11.35	11.53	11.29	11.47
2578	NYSE	GFI	Thu, Aug 2, 2012	11.03	11.32	10.96	11.16
2577	NYSE	GFI	Wed, Aug 1, 2012	11.16	11.28	10.66	11.10
2576	NYSE	GFI	Tue, Jul 31, 2012	11.29	11.36	11.10	11.10
2575	NYSE	GFI	Mon, Jul 30, 2012	11.28	11.40	11.23	11.39
2574	NYSE	GFI	Fri, Jul 27, 2012	11.35	11.42	11.16	11.29
2573	NYSE	GFI	Thu, Jul 26, 2012	10.82	11.03	10.79	11.03
2572	NYSE	GFI	Wed, Jul 25, 2012	10.65	10.96	10.60	10.72
2571	NYSE	GFI	Tue, Jul 24, 2012	10.44	10.55	10.39	10.46
2570	NYSE	GFI	Mon, Jul 23, 2012	10.30	10.43	10.24	10.37
2569	NYSE	GFI	Fri, Jul 20, 2012	10.30	10.52	10.28	10.48
2568	NYSE	GFI	Thu, Jul 19, 2012	10.26	10.30	10.11	10.20
2567	NYSE	GFI	Wed, Jul 18, 2012	10.30	10.36	10.21	10.26
2566	NYSE	GFI	Tue, Jul 17, 2012	10.55	10.59	10.27	10.45
2565	NYSE	GFI	Mon, Jul 16, 2012	10.47	10.61	10.42	10.54
2564	NYSE	GFI	Fri, Jul 13, 2012	10.52	10.57	10.46	10.54
2563	NYSE	GFI	Thu, Jul 12, 2012	10.36	10.61	10.23	10.50
2562	NYSE	GFI	Wed, Jul 11, 2012	10.50	10.58	10.39	10.48
2561	NYSE	GFI	Tue, Jul 10, 2012	10.75	10.81	10.44	10.48
2560	NYSE	GFI	Mon, Jul 9, 2012	10.56	10.61	10.35	10.56
2559	NYSE	GFI	Fri, Jul 6, 2012	10.67	10.74	10.45	10.54
2558	NYSE	GFI	Thu, Jul 5, 2012	10.85	11.06	10.81	10.96
2557	NYSE	GFI	Tue, Jul 3, 2012	10.86	10.99	10.81	10.99
2556	NYSE	GFI	Mon, Jul 2, 2012	10.88	10.96	10.67	10.85
2555	NYSE	GFI	Fri, Jun 29, 2012	10.98	11.06	10.80	11.03
2554	NYSE	GFI	Thu, Jun 28, 2012	10.73	10.85	10.59	10.77
2553	NYSE	GFI	Wed, Jun 27, 2012	10.94	11.01	10.73	10.89
2552	NYSE	GFI	Tue, Jun 26, 2012	11.00	11.11	10.83	11.01
2551	NYSE	GFI	Mon, Jun 25, 2012	10.79	11.10	10.77	11.03
2550	NYSE	GFI	Fri, Jun 22, 2012	11.10	11.16	10.89	11.01
2549	NYSE	GFI	Thu, Jun 21, 2012	11.60	11.63	11.17	11.18
2548	NYSE	GFI	Wed, Jun 20, 2012	11.76	12.05	11.60	11.80
2547	NYSE	GFI	Tue, Jun 19, 2012	11.88	11.93	11.78	11.84
2546	NYSE	GFI	Mon, Jun 18, 2012	11.57	11.91	11.45	11.84
2545	NYSE	GFI	Fri, Jun 15, 2012	11.70	11.73	11.47	11.68
2544	NYSE	GFI	Thu, Jun 14, 2012	11.66	11.70	11.46	11.61
2543	NYSE	GFI	Wed, Jun 13, 2012	11.84	11.85	11.63	11.64
2542	NYSE	GFI	Tue, Jun 12, 2012	11.65	11.88	11.60	11.79
2541	NYSE	GFI	Mon, Jun 11, 2012	11.76	11.84	11.49	11.53
2540	NYSE	GFI	Fri, Jun 8, 2012	11.36	11.65	11.29	11.60
2539	NYSE	GFI	Thu, Jun 7, 2012	11.97	11.97	11.37	11.52
2538	NYSE	GFI	Wed, Jun 6, 2012	11.96	12.07	11.65	11.90
2537	NYSE	GFI	Tue, Jun 5, 2012	12.01	12.07	11.83	11.96
2536	NYSE	GFI	Mon, Jun 4, 2012	11.97	12.09	11.69	12.09
2535	NYSE	GFI	Fri, Jun 1, 2012	11.58	11.99	11.53	11.92
2534	NYSE	GFI	Thu, May 31, 2012	11.56	11.63	11.26	11.41
2533	NYSE	GFI	Wed, May 30, 2012	11.10	11.62	11.02	11.47
2532	NYSE	GFI	Tue, May 29, 2012	11.53	11.53	11.15	11.25
2531	NYSE	GFI	Fri, May 25, 2012	11.23	11.44	11.16	11.44
2530	NYSE	GFI	Thu, May 24, 2012	11.40	11.47	11.12	11.32
2529	NYSE	GFI	Wed, May 23, 2012	10.80	11.34	10.55	11.32
2528	NYSE	GFI	Tue, May 22, 2012	10.92	11.16	10.78	10.89
2527	NYSE	GFI	Mon, May 21, 2012	10.59	10.98	10.57	10.96
2526	NYSE	GFI	Fri, May 18, 2012	10.68	10.77	10.44	10.52
2525	NYSE	GFI	Thu, May 17, 2012	10.25	10.52	10.18	10.32
2524	NYSE	GFI	Wed, May 16, 2012	10.11	10.48	10.08	10.15
2523	NYSE	GFI	Tue, May 15, 2012	10.51	10.60	10.09	10.11
2522	NYSE	GFI	Mon, May 14, 2012	10.76	10.88	10.54	10.54
2521	NYSE	GFI	Fri, May 11, 2012	11.24	11.48	11.15	11.18
2520	NYSE	GFI	Thu, May 10, 2012	11.13	11.46	11.11	11.38
2519	NYSE	GFI	Wed, May 9, 2012	10.58	11.19	10.54	11.02
2518	NYSE	GFI	Tue, May 8, 2012	10.82	10.87	10.64	10.85
2517	NYSE	GFI	Mon, May 7, 2012	10.98	11.20	10.91	11.04
2516	NYSE	GFI	Fri, May 4, 2012	10.73	10.98	10.68	10.92
2515	NYSE	GFI	Thu, May 3, 2012	10.92	10.93	10.59	10.68
2514	NYSE	GFI	Wed, May 2, 2012	11.09	11.15	10.98	10.99
2513	NYSE	GFI	Tue, May 1, 2012	11.13	11.31	11.02	11.23
2512	NYSE	GFI	Mon, Apr 30, 2012	11.09	11.12	10.92	11.08
2511	NYSE	GFI	Fri, Apr 27, 2012	11.22	11.27	11.09	11.20
2510	NYSE	GFI	Thu, Apr 26, 2012	11.10	11.19	11.00	11.12
2509	NYSE	GFI	Wed, Apr 25, 2012	10.85	11.05	10.77	11.04
2508	NYSE	GFI	Tue, Apr 24, 2012	10.59	10.73	10.59	10.70
2507	NYSE	GFI	Mon, Apr 23, 2012	10.66	10.71	10.45	10.59
2506	NYSE	GFI	Fri, Apr 20, 2012	11.00	11.01	10.78	10.79
2505	NYSE	GFI	Thu, Apr 19, 2012	10.95	11.02	10.80	10.89
2504	NYSE	GFI	Wed, Apr 18, 2012	10.85	10.96	10.82	10.92
2503	NYSE	GFI	Tue, Apr 17, 2012	10.98	11.19	10.86	10.98
2502	NYSE	GFI	Mon, Apr 16, 2012	10.93	11.13	10.92	10.99
2501	NYSE	GFI	Fri, Apr 13, 2012	11.10	11.15	10.97	11.04
2500	NYSE	GFI	Thu, Apr 12, 2012	11.00	11.27	10.98	11.25
2499	NYSE	GFI	Wed, Apr 11, 2012	11.07	11.22	10.98	11.01
2498	NYSE	GFI	Tue, Apr 10, 2012	10.99	11.08	10.79	11.05
2497	NYSE	GFI	Mon, Apr 9, 2012	11.07	11.28	11.03	11.06
2496	NYSE	GFI	Thu, Apr 5, 2012	11.18	11.23	11.02	11.05
2495	NYSE	GFI	Wed, Apr 4, 2012	11.15	11.33	10.93	11.02
2494	NYSE	GFI	Tue, Apr 3, 2012	11.99	12.01	11.57	11.72
2493	NYSE	GFI	Mon, Apr 2, 2012	11.91	12.16	11.84	12.08
2492	NYSE	GFI	Fri, Mar 30, 2012	11.82	12.00	11.66	11.97
2491	NYSE	GFI	Thu, Mar 29, 2012	11.65	11.77	11.49	11.77
2490	NYSE	GFI	Wed, Mar 28, 2012	11.84	11.85	11.56	11.62
2489	NYSE	GFI	Tue, Mar 27, 2012	12.14	12.14	11.93	11.99
2488	NYSE	GFI	Mon, Mar 26, 2012	12.07	12.12	11.97	12.08
2487	NYSE	GFI	Fri, Mar 23, 2012	11.85	12.00	11.78	11.91
2486	NYSE	GFI	Thu, Mar 22, 2012	11.77	11.89	11.66	11.78
2485	NYSE	GFI	Wed, Mar 21, 2012	12.15	12.21	11.97	11.98
2484	NYSE	GFI	Tue, Mar 20, 2012	11.87	12.14	11.76	12.12
2483	NYSE	GFI	Mon, Mar 19, 2012	12.13	12.15	11.97	11.99
2482	NYSE	GFI	Fri, Mar 16, 2012	12.20	12.25	12.09	12.10
2481	NYSE	GFI	Thu, Mar 15, 2012	12.24	12.40	12.21	12.23
2480	NYSE	GFI	Wed, Mar 14, 2012	12.24	12.28	12.09	12.21
2479	NYSE	GFI	Tue, Mar 13, 2012	12.41	12.54	12.39	12.40
2478	NYSE	GFI	Mon, Mar 12, 2012	12.52	12.54	12.42	12.46
2477	NYSE	GFI	Fri, Mar 9, 2012	12.48	12.69	12.40	12.53
2476	NYSE	GFI	Thu, Mar 8, 2012	12.73	12.75	12.56	12.63
2475	NYSE	GFI	Wed, Mar 7, 2012	12.59	12.80	12.52	12.70
2474	NYSE	GFI	Tue, Mar 6, 2012	12.77	12.97	12.65	12.93
2473	NYSE	GFI	Mon, Mar 5, 2012	13.02	13.09	12.80	12.93
2472	NYSE	GFI	Fri, Mar 2, 2012	13.27	13.28	13.03	13.21
2471	NYSE	GFI	Thu, Mar 1, 2012	13.33	13.46	13.21	13.37
2470	NYSE	GFI	Wed, Feb 29, 2012	13.74	13.80	13.04	13.23
2469	NYSE	GFI	Tue, Feb 28, 2012	13.67	13.71	13.51	13.67
2468	NYSE	GFI	Mon, Feb 27, 2012	13.58	13.64	13.42	13.57
2467	NYSE	GFI	Fri, Feb 24, 2012	13.71	13.77	13.60	13.67
2466	NYSE	GFI	Thu, Feb 23, 2012	13.76	13.82	13.59	13.70
2465	NYSE	GFI	Wed, Feb 22, 2012	13.57	13.85	13.40	13.75
2464	NYSE	GFI	Tue, Feb 21, 2012	13.68	13.76	13.51	13.62
2463	NYSE	GFI	Fri, Feb 17, 2012	13.99	14.07	13.69	13.69
2462	NYSE	GFI	Thu, Feb 16, 2012	13.82	14.20	13.70	14.08
2461	NYSE	GFI	Wed, Feb 15, 2012	14.23	14.24	13.99	14.05
2460	NYSE	GFI	Tue, Feb 14, 2012	14.18	14.27	14.01	14.13
2459	NYSE	GFI	Mon, Feb 13, 2012	14.23	14.23	14.09	14.18
2458	NYSE	GFI	Fri, Feb 10, 2012	14.13	14.24	14.07	14.18
2457	NYSE	GFI	Thu, Feb 9, 2012	14.44	14.55	14.31	14.35
2456	NYSE	GFI	Wed, Feb 8, 2012	14.37	14.43	14.22	14.33
2455	NYSE	GFI	Tue, Feb 7, 2012	14.36	14.40	14.13	14.27
2454	NYSE	GFI	Mon, Feb 6, 2012	14.42	14.47	14.19	14.29
2453	NYSE	GFI	Fri, Feb 3, 2012	14.35	14.37	13.80	14.20
2452	NYSE	GFI	Thu, Feb 2, 2012	14.25	14.56	14.24	14.45
2451	NYSE	GFI	Wed, Feb 1, 2012	14.20	14.37	14.11	14.29
2450	NYSE	GFI	Tue, Jan 31, 2012	14.37	14.40	13.95	14.14
2449	NYSE	GFI	Mon, Jan 30, 2012	14.33	14.41	14.21	14.23
2448	NYSE	GFI	Fri, Jan 27, 2012	14.37	14.61	14.29	14.56
2447	NYSE	GFI	Thu, Jan 26, 2012	14.31	14.38	14.13	14.26
2446	NYSE	GFI	Wed, Jan 25, 2012	13.31	14.09	13.09	14.07
2445	NYSE	GFI	Tue, Jan 24, 2012	13.48	13.59	13.36	13.40
2444	NYSE	GFI	Mon, Jan 23, 2012	13.46	13.64	13.35	13.58
2443	NYSE	GFI	Fri, Jan 20, 2012	13.38	13.56	13.25	13.40
2442	NYSE	GFI	Thu, Jan 19, 2012	13.62	13.64	13.10	13.27
2441	NYSE	GFI	Wed, Jan 18, 2012	13.62	13.76	13.58	13.73
2440	NYSE	GFI	Tue, Jan 17, 2012	13.71	13.78	13.59	13.66
2439	NYSE	GFI	Fri, Jan 13, 2012	13.29	13.36	13.13	13.33
2438	NYSE	GFI	Thu, Jan 12, 2012	13.44	13.55	13.31	13.45
2437	NYSE	GFI	Wed, Jan 11, 2012	13.39	13.42	13.17	13.25
2436	NYSE	GFI	Tue, Jan 10, 2012	13.57	13.63	13.33	13.37
2435	NYSE	GFI	Mon, Jan 9, 2012	13.53	13.53	13.32	13.39
2434	NYSE	GFI	Fri, Jan 6, 2012	13.56	13.69	13.39	13.42
2433	NYSE	GFI	Thu, Jan 5, 2012	13.25	13.56	13.14	13.45
2432	NYSE	GFI	Wed, Jan 4, 2012	13.43	13.69	13.30	13.36
2431	NYSE	GFI	Tue, Jan 3, 2012	13.43	13.63	13.33	13.58
2430	NYSE	GFI	Fri, Dec 30, 2011	13.18	13.28	13.03	13.13
2429	NYSE	GFI	Thu, Dec 29, 2011	12.88	13.22	12.74	13.14
2428	NYSE	GFI	Wed, Dec 28, 2011	13.38	13.44	12.95	12.96
2427	NYSE	GFI	Tue, Dec 27, 2011	13.45	13.51	13.34	13.43
2426	NYSE	GFI	Fri, Dec 23, 2011	13.58	13.69	13.45	13.57
2425	NYSE	GFI	Thu, Dec 22, 2011	13.36	13.47	13.09	13.37
2424	NYSE	GFI	Wed, Dec 21, 2011	13.23	13.42	13.19	13.32
2423	NYSE	GFI	Tue, Dec 20, 2011	13.21	13.54	13.20	13.45
2422	NYSE	GFI	Mon, Dec 19, 2011	13.20	13.35	12.90	12.95
2421	NYSE	GFI	Fri, Dec 16, 2011	13.15	13.34	13.03	13.21
2420	NYSE	GFI	Thu, Dec 15, 2011	13.27	13.30	12.91	13.00
2419	NYSE	GFI	Wed, Dec 14, 2011	12.90	13.39	12.90	13.16
2418	NYSE	GFI	Tue, Dec 13, 2011	13.64	13.74	13.07	13.11
2417	NYSE	GFI	Mon, Dec 12, 2011	13.70	13.76	13.41	13.58
2416	NYSE	GFI	Fri, Dec 9, 2011	14.12	14.18	13.94	14.03
2415	NYSE	GFI	Thu, Dec 8, 2011	14.39	14.50	13.96	14.05
2414	NYSE	GFI	Wed, Dec 7, 2011	14.54	14.80	14.47	14.73
2413	NYSE	GFI	Tue, Dec 6, 2011	14.07	14.68	14.03	14.61
2412	NYSE	GFI	Mon, Dec 5, 2011	14.50	14.56	14.13	14.22
2411	NYSE	GFI	Fri, Dec 2, 2011	14.89	14.93	14.19	14.22
2410	NYSE	GFI	Thu, Dec 1, 2011	14.57	14.85	14.48	14.71
2409	NYSE	GFI	Wed, Nov 30, 2011	14.18	14.61	14.11	14.58
2408	NYSE	GFI	Tue, Nov 29, 2011	13.33	13.57	13.32	13.48
2407	NYSE	GFI	Mon, Nov 28, 2011	13.47	13.58	13.18	13.33
2406	NYSE	GFI	Fri, Nov 25, 2011	13.15	13.35	13.05	13.05
2405	NYSE	GFI	Wed, Nov 23, 2011	13.42	13.45	13.15	13.25
2404	NYSE	GFI	Tue, Nov 22, 2011	13.57	13.86	13.50	13.56
2403	NYSE	GFI	Mon, Nov 21, 2011	13.63	13.65	13.26	13.58
2402	NYSE	GFI	Fri, Nov 18, 2011	14.13	14.19	13.62	13.75
2401	NYSE	GFI	Thu, Nov 17, 2011	14.73	14.74	14.04	14.11
2400	NYSE	GFI	Wed, Nov 16, 2011	14.85	15.21	14.81	14.94
2399	NYSE	GFI	Tue, Nov 15, 2011	14.82	15.12	14.81	15.04
2398	NYSE	GFI	Mon, Nov 14, 2011	15.06	15.12	14.87	14.95
2397	NYSE	GFI	Fri, Nov 11, 2011	14.87	15.26	14.81	15.22
2396	NYSE	GFI	Thu, Nov 10, 2011	15.05	15.13	14.67	14.75
2395	NYSE	GFI	Wed, Nov 9, 2011	15.25	15.48	14.90	14.96
2394	NYSE	GFI	Tue, Nov 8, 2011	15.66	15.83	15.46	15.47
2393	NYSE	GFI	Mon, Nov 7, 2011	15.31	15.77	15.28	15.75
2392	NYSE	GFI	Fri, Nov 4, 2011	15.01	15.26	14.77	15.21
2391	NYSE	GFI	Thu, Nov 3, 2011	15.10	15.31	14.95	15.19
2390	NYSE	GFI	Wed, Nov 2, 2011	14.91	15.15	14.69	14.92
2389	NYSE	GFI	Tue, Nov 1, 2011	14.56	15.00	14.43	14.80
2388	NYSE	GFI	Mon, Oct 31, 2011	15.15	15.18	14.90	15.00
2387	NYSE	GFI	Fri, Oct 28, 2011	15.04	15.44	14.98	15.29
2386	NYSE	GFI	Thu, Oct 27, 2011	14.92	15.25	14.74	15.03
2385	NYSE	GFI	Wed, Oct 26, 2011	14.60	14.65	14.29	14.62
2384	NYSE	GFI	Tue, Oct 25, 2011	14.02	14.50	13.76	14.34
2383	NYSE	GFI	Mon, Oct 24, 2011	13.55	14.03	13.53	14.02
2382	NYSE	GFI	Fri, Oct 21, 2011	13.20	13.51	13.17	13.46
2381	NYSE	GFI	Thu, Oct 20, 2011	13.10	13.24	12.81	12.96
2380	NYSE	GFI	Wed, Oct 19, 2011	13.52	13.58	13.15	13.16
2379	NYSE	GFI	Tue, Oct 18, 2011	13.38	13.56	12.84	13.48
2378	NYSE	GFI	Mon, Oct 17, 2011	13.47	13.49	13.20	13.28
2377	NYSE	GFI	Fri, Oct 14, 2011	13.23	13.42	13.02	13.42
2376	NYSE	GFI	Thu, Oct 13, 2011	13.34	13.34	13.05	13.14
2375	NYSE	GFI	Wed, Oct 12, 2011	13.35	13.49	13.20	13.41
2374	NYSE	GFI	Tue, Oct 11, 2011	13.10	13.17	12.85	13.15
2373	NYSE	GFI	Mon, Oct 10, 2011	13.08	13.25	13.04	13.19
2372	NYSE	GFI	Fri, Oct 7, 2011	13.00	13.08	12.61	12.73
2371	NYSE	GFI	Thu, Oct 6, 2011	12.80	13.08	12.59	13.07
2370	NYSE	GFI	Wed, Oct 5, 2011	12.66	12.91	12.66	12.85
2369	NYSE	GFI	Tue, Oct 4, 2011	12.96	13.01	12.30	12.65
2368	NYSE	GFI	Mon, Oct 3, 2011	13.39	13.79	13.17	13.20
2367	NYSE	GFI	Fri, Sep 30, 2011	13.04	13.60	12.94	13.19
2366	NYSE	GFI	Thu, Sep 29, 2011	13.42	13.52	13.12	13.35
2365	NYSE	GFI	Wed, Sep 28, 2011	13.70	13.89	13.20	13.21
2364	NYSE	GFI	Tue, Sep 27, 2011	14.40	14.45	13.62	13.68
2363	NYSE	GFI	Mon, Sep 26, 2011	13.64	13.95	13.52	13.90
2362	NYSE	GFI	Fri, Sep 23, 2011	14.01	14.07	13.16	13.62
2361	NYSE	GFI	Thu, Sep 22, 2011	14.59	14.78	14.18	14.30
2360	NYSE	GFI	Wed, Sep 21, 2011	15.18	15.92	15.10	15.40
2359	NYSE	GFI	Tue, Sep 20, 2011	14.81	15.42	14.76	15.30
2358	NYSE	GFI	Mon, Sep 19, 2011	14.85	14.92	14.63	14.75
2357	NYSE	GFI	Fri, Sep 16, 2011	14.55	14.78	14.43	14.71
2356	NYSE	GFI	Thu, Sep 15, 2011	14.51	14.72	14.20	14.50
2355	NYSE	GFI	Wed, Sep 14, 2011	14.63	14.72	14.47	14.48
2354	NYSE	GFI	Tue, Sep 13, 2011	14.38	14.75	14.24	14.75
2353	NYSE	GFI	Mon, Sep 12, 2011	14.34	14.62	13.93	14.30
2352	NYSE	GFI	Fri, Sep 9, 2011	14.25	14.89	14.22	14.83
2351	NYSE	GFI	Thu, Sep 8, 2011	14.50	14.54	14.31	14.31
2350	NYSE	GFI	Wed, Sep 7, 2011	14.02	14.40	13.89	14.35
2349	NYSE	GFI	Tue, Sep 6, 2011	14.11	14.54	13.99	14.37
2348	NYSE	GFI	Fri, Sep 2, 2011	14.38	14.59	14.32	14.49
2347	NYSE	GFI	Thu, Sep 1, 2011	14.32	14.44	14.19	14.37
2346	NYSE	GFI	Wed, Aug 31, 2011	14.25	14.37	14.04	14.26
2345	NYSE	GFI	Tue, Aug 30, 2011	14.26	14.34	14.07	14.26
2344	NYSE	GFI	Mon, Aug 29, 2011	14.26	14.28	13.82	14.01
2343	NYSE	GFI	Fri, Aug 26, 2011	13.74	14.03	13.43	14.01
2342	NYSE	GFI	Thu, Aug 25, 2011	13.47	13.86	13.42	13.78
2341	NYSE	GFI	Wed, Aug 24, 2011	13.97	14.00	13.47	13.69
2340	NYSE	GFI	Tue, Aug 23, 2011	14.27	14.44	13.82	13.87
2339	NYSE	GFI	Mon, Aug 22, 2011	14.56	15.16	14.56	14.96
2338	NYSE	GFI	Fri, Aug 19, 2011	14.25	14.61	14.22	14.50
2337	NYSE	GFI	Thu, Aug 18, 2011	14.40	14.45	14.04	14.15
2336	NYSE	GFI	Wed, Aug 17, 2011	14.50	14.76	14.37	14.44
2335	NYSE	GFI	Tue, Aug 16, 2011	14.52	14.62	14.38	14.39
2334	NYSE	GFI	Mon, Aug 15, 2011	14.03	14.55	13.96	14.52
2333	NYSE	GFI	Fri, Aug 12, 2011	13.99	14.20	13.76	14.12
2332	NYSE	GFI	Thu, Aug 11, 2011	13.76	14.57	13.75	14.37
2331	NYSE	GFI	Wed, Aug 10, 2011	13.25	14.23	13.16	14.06
2330	NYSE	GFI	Tue, Aug 9, 2011	13.02	13.39	12.58	13.37
2329	NYSE	GFI	Mon, Aug 8, 2011	13.08	13.31	12.61	12.61
2328	NYSE	GFI	Fri, Aug 5, 2011	13.27	13.36	12.52	12.74
2327	NYSE	GFI	Thu, Aug 4, 2011	13.73	13.80	12.97	13.18
2326	NYSE	GFI	Wed, Aug 3, 2011	13.81	14.13	13.76	13.80
2325	NYSE	GFI	Tue, Aug 2, 2011	13.73	13.88	13.62	13.81
2324	NYSE	GFI	Mon, Aug 1, 2011	13.36	13.67	13.35	13.52
2323	NYSE	GFI	Fri, Jul 29, 2011	13.27	13.45	13.26	13.42
2322	NYSE	GFI	Thu, Jul 28, 2011	13.17	13.44	13.08	13.41
2321	NYSE	GFI	Wed, Jul 27, 2011	13.50	13.60	13.26	13.33
2320	NYSE	GFI	Tue, Jul 26, 2011	13.45	13.51	13.34	13.45
2319	NYSE	GFI	Mon, Jul 25, 2011	13.55	13.59	13.37	13.39
2318	NYSE	GFI	Fri, Jul 22, 2011	13.36	13.41	13.26	13.30
2317	NYSE	GFI	Thu, Jul 21, 2011	13.43	13.48	13.24	13.39
2316	NYSE	GFI	Wed, Jul 20, 2011	13.14	13.47	13.08	13.40
2315	NYSE	GFI	Tue, Jul 19, 2011	13.56	13.58	13.28	13.34
2314	NYSE	GFI	Mon, Jul 18, 2011	13.40	13.60	13.37	13.40
2313	NYSE	GFI	Fri, Jul 15, 2011	13.20	13.33	13.11	13.30
2312	NYSE	GFI	Thu, Jul 14, 2011	13.45	13.49	13.03	13.10
2311	NYSE	GFI	Wed, Jul 13, 2011	13.14	13.48	13.08	13.30
2310	NYSE	GFI	Tue, Jul 12, 2011	12.47	13.13	12.45	13.02
2309	NYSE	GFI	Mon, Jul 11, 2011	12.57	12.66	12.38	12.45
2308	NYSE	GFI	Fri, Jul 8, 2011	12.72	12.90	12.55	12.59
2307	NYSE	GFI	Thu, Jul 7, 2011	12.90	12.92	12.81	12.83
2306	NYSE	GFI	Wed, Jul 6, 2011	12.59	12.87	12.57	12.77
2305	NYSE	GFI	Tue, Jul 5, 2011	12.48	12.56	12.33	12.47
2304	NYSE	GFI	Fri, Jul 1, 2011	12.41	12.42	12.14	12.27
2303	NYSE	GFI	Thu, Jun 30, 2011	12.52	12.61	12.46	12.56
2302	NYSE	GFI	Wed, Jun 29, 2011	12.36	12.60	12.29	12.50
2301	NYSE	GFI	Tue, Jun 28, 2011	12.20	12.39	12.11	12.34
2300	NYSE	GFI	Mon, Jun 27, 2011	11.97	12.04	11.86	11.88
2299	NYSE	GFI	Fri, Jun 24, 2011	12.10	12.13	11.83	11.98
2298	NYSE	GFI	Thu, Jun 23, 2011	12.10	12.15	11.72	12.14
2297	NYSE	GFI	Wed, Jun 22, 2011	12.40	12.67	12.38	12.52
2296	NYSE	GFI	Tue, Jun 21, 2011	12.37	12.61	12.34	12.54
2295	NYSE	GFI	Mon, Jun 20, 2011	12.34	12.54	12.31	12.34
2294	NYSE	GFI	Fri, Jun 17, 2011	12.15	12.33	12.12	12.25
2293	NYSE	GFI	Thu, Jun 16, 2011	12.49	12.58	12.15	12.32
2292	NYSE	GFI	Wed, Jun 15, 2011	12.41	12.65	12.34	12.51
2291	NYSE	GFI	Tue, Jun 14, 2011	12.32	12.64	12.28	12.58
2290	NYSE	GFI	Mon, Jun 13, 2011	12.52	12.58	12.33	12.44
2289	NYSE	GFI	Fri, Jun 10, 2011	12.61	12.66	12.42	12.56
2288	NYSE	GFI	Thu, Jun 9, 2011	12.75	12.80	12.64	12.77
2287	NYSE	GFI	Wed, Jun 8, 2011	12.71	12.81	12.42	12.59
2286	NYSE	GFI	Tue, Jun 7, 2011	13.00	13.07	12.81	12.90
2285	NYSE	GFI	Mon, Jun 6, 2011	13.39	13.50	12.67	12.80
2284	NYSE	GFI	Fri, Jun 3, 2011	13.63	13.82	13.63	13.69
2283	NYSE	GFI	Thu, Jun 2, 2011	13.95	14.01	13.52	13.82
2282	NYSE	GFI	Wed, Jun 1, 2011	14.12	14.14	13.82	13.82
2281	NYSE	GFI	Tue, May 31, 2011	14.13	14.17	13.96	14.15
2280	NYSE	GFI	Fri, May 27, 2011	13.82	13.91	13.61	13.80
2279	NYSE	GFI	Thu, May 26, 2011	13.82	13.84	13.59	13.76
2278	NYSE	GFI	Wed, May 25, 2011	13.54	13.89	13.53	13.86
2277	NYSE	GFI	Tue, May 24, 2011	13.46	13.67	13.45	13.63
2276	NYSE	GFI	Mon, May 23, 2011	13.33	13.47	13.27	13.36
2275	NYSE	GFI	Fri, May 20, 2011	15.72	15.89	15.38	15.68
2274	NYSE	GFI	Thu, May 19, 2011	15.51	15.63	15.40	15.57
2273	NYSE	GFI	Wed, May 18, 2011	15.46	15.63	15.37	15.52
2272	NYSE	GFI	Tue, May 17, 2011	15.25	15.47	15.11	15.41
2271	NYSE	GFI	Mon, May 16, 2011	15.32	15.64	15.30	15.39
2270	NYSE	GFI	Fri, May 13, 2011	15.54	15.61	15.13	15.34
2269	NYSE	GFI	Thu, May 12, 2011	15.35	15.70	15.17	15.54
2268	NYSE	GFI	Wed, May 11, 2011	15.91	15.94	15.38	15.56
2267	NYSE	GFI	Tue, May 10, 2011	16.01	16.13	15.94	16.01
2266	NYSE	GFI	Mon, May 9, 2011	15.98	16.14	15.87	16.12
2265	NYSE	GFI	Fri, May 6, 2011	16.15	16.40	15.88	15.92
2264	NYSE	GFI	Thu, May 5, 2011	16.26	16.30	15.72	15.90
2263	NYSE	GFI	Wed, May 4, 2011	16.82	16.85	16.34	16.66
2262	NYSE	GFI	Tue, May 3, 2011	17.45	17.53	16.62	16.81
2261	NYSE	GFI	Mon, May 2, 2011	17.72	17.93	17.34	17.46
2260	NYSE	GFI	Fri, Apr 29, 2011	17.68	17.95	17.48	17.84
2259	NYSE	GFI	Thu, Apr 28, 2011	17.56	17.79	17.42	17.46
2258	NYSE	GFI	Wed, Apr 27, 2011	17.74	17.76	17.35	17.76
2257	NYSE	GFI	Tue, Apr 26, 2011	17.74	17.80	17.47	17.56
2256	NYSE	GFI	Mon, Apr 25, 2011	18.09	18.11	17.69	17.81
2255	NYSE	GFI	Thu, Apr 21, 2011	17.93	18.05	17.79	17.95
2254	NYSE	GFI	Wed, Apr 20, 2011	17.86	18.04	17.80	17.88
2253	NYSE	GFI	Tue, Apr 19, 2011	17.55	17.69	17.36	17.68
2252	NYSE	GFI	Mon, Apr 18, 2011	17.65	17.84	17.27	17.54
2251	NYSE	GFI	Fri, Apr 15, 2011	17.79	17.93	17.64	17.88
2250	NYSE	GFI	Thu, Apr 14, 2011	17.68	18.05	17.66	17.97
2249	NYSE	GFI	Wed, Apr 13, 2011	18.09	18.19	17.60	17.77
2248	NYSE	GFI	Tue, Apr 12, 2011	18.19	18.21	17.85	17.98
2247	NYSE	GFI	Mon, Apr 11, 2011	18.37	18.48	18.00	18.14
2246	NYSE	GFI	Fri, Apr 8, 2011	18.28	18.70	18.24	18.55
2245	NYSE	GFI	Thu, Apr 7, 2011	18.24	18.41	17.98	18.15
2244	NYSE	GFI	Wed, Apr 6, 2011	18.37	18.49	18.20	18.38
2243	NYSE	GFI	Tue, Apr 5, 2011	17.64	18.35	17.63	18.29
2242	NYSE	GFI	Mon, Apr 4, 2011	17.76	17.80	17.55	17.60
2241	NYSE	GFI	Fri, Apr 1, 2011	17.52	17.71	17.33	17.54
2240	NYSE	GFI	Thu, Mar 31, 2011	17.45	17.52	17.31	17.46
2239	NYSE	GFI	Wed, Mar 30, 2011	17.21	17.36	17.06	17.30
2238	NYSE	GFI	Tue, Mar 29, 2011	16.85	17.12	16.79	16.84
2237	NYSE	GFI	Mon, Mar 28, 2011	16.60	16.92	16.54	16.75
2236	NYSE	GFI	Fri, Mar 25, 2011	16.90	17.02	16.73	16.82
2235	NYSE	GFI	Thu, Mar 24, 2011	17.24	17.48	16.93	17.03
2234	NYSE	GFI	Wed, Mar 23, 2011	16.51	17.03	16.48	17.00
2233	NYSE	GFI	Tue, Mar 22, 2011	16.31	16.55	16.26	16.52
2232	NYSE	GFI	Mon, Mar 21, 2011	16.68	16.83	16.59	16.81
2231	NYSE	GFI	Fri, Mar 18, 2011	16.52	16.56	16.23	16.41
2230	NYSE	GFI	Thu, Mar 17, 2011	16.35	16.51	16.14	16.38
2229	NYSE	GFI	Wed, Mar 16, 2011	16.93	16.98	16.23	16.43
2228	NYSE	GFI	Tue, Mar 15, 2011	16.48	17.08	16.36	17.03
2227	NYSE	GFI	Mon, Mar 14, 2011	17.43	17.54	17.30	17.48
2226	NYSE	GFI	Fri, Mar 11, 2011	16.98	17.57	16.89	17.38
2225	NYSE	GFI	Thu, Mar 10, 2011	17.11	17.31	16.93	17.11
2224	NYSE	GFI	Wed, Mar 9, 2011	17.74	17.80	17.52	17.59
2223	NYSE	GFI	Tue, Mar 8, 2011	17.66	17.94	17.42	17.80
2222	NYSE	GFI	Mon, Mar 7, 2011	17.89	17.91	17.43	17.49
2221	NYSE	GFI	Fri, Mar 4, 2011	17.70	17.77	17.44	17.58
2220	NYSE	GFI	Thu, Mar 3, 2011	17.95	18.02	17.71	17.78
2219	NYSE	GFI	Wed, Mar 2, 2011	18.10	18.33	17.94	18.13
2218	NYSE	GFI	Tue, Mar 1, 2011	17.94	18.04	17.84	17.88
2217	NYSE	GFI	Mon, Feb 28, 2011	17.80	17.98	17.69	17.91
2216	NYSE	GFI	Fri, Feb 25, 2011	17.43	17.63	17.30	17.63
2215	NYSE	GFI	Thu, Feb 24, 2011	17.65	17.75	17.24	17.26
2214	NYSE	GFI	Wed, Feb 23, 2011	17.55	17.83	17.50	17.64
2213	NYSE	GFI	Tue, Feb 22, 2011	17.76	17.79	17.29	17.29
2212	NYSE	GFI	Fri, Feb 18, 2011	17.30	17.59	17.11	17.29
2211	NYSE	GFI	Thu, Feb 17, 2011	16.80	16.98	16.61	16.82
2210	NYSE	GFI	Wed, Feb 16, 2011	16.44	16.62	16.24	16.58
2209	NYSE	GFI	Tue, Feb 15, 2011	16.06	16.27	16.01	16.16
2208	NYSE	GFI	Mon, Feb 14, 2011	15.88	15.95	15.82	15.87
2207	NYSE	GFI	Fri, Feb 11, 2011	15.97	16.10	15.83	15.84
2206	NYSE	GFI	Thu, Feb 10, 2011	16.01	16.06	15.66	15.98
2205	NYSE	GFI	Wed, Feb 9, 2011	16.41	16.46	16.16	16.29
2204	NYSE	GFI	Tue, Feb 8, 2011	16.35	16.54	16.30	16.53
2203	NYSE	GFI	Mon, Feb 7, 2011	16.16	16.38	16.07	16.21
2202	NYSE	GFI	Fri, Feb 4, 2011	16.29	16.35	16.00	16.15
2201	NYSE	GFI	Thu, Feb 3, 2011	16.05	16.36	15.77	16.30
2200	NYSE	GFI	Wed, Feb 2, 2011	16.22	16.29	16.01	16.12
2199	NYSE	GFI	Tue, Feb 1, 2011	15.93	16.15	15.73	16.11
2198	NYSE	GFI	Mon, Jan 31, 2011	15.73	15.93	15.65	15.87
2197	NYSE	GFI	Fri, Jan 28, 2011	15.61	16.29	15.61	15.85
2196	NYSE	GFI	Thu, Jan 27, 2011	16.16	16.24	15.83	15.96
2195	NYSE	GFI	Wed, Jan 26, 2011	15.84	16.39	15.76	16.37
2194	NYSE	GFI	Tue, Jan 25, 2011	15.82	16.03	15.73	15.91
2193	NYSE	GFI	Mon, Jan 24, 2011	16.25	16.50	16.09	16.21
2192	NYSE	GFI	Fri, Jan 21, 2011	16.41	16.48	16.20	16.38
2191	NYSE	GFI	Thu, Jan 20, 2011	16.20	16.68	16.15	16.47
2190	NYSE	GFI	Wed, Jan 19, 2011	16.74	16.87	16.41	16.56
2189	NYSE	GFI	Tue, Jan 18, 2011	16.74	16.96	16.69	16.89
2188	NYSE	GFI	Fri, Jan 14, 2011	16.65	16.83	16.53	16.67
2187	NYSE	GFI	Thu, Jan 13, 2011	17.24	17.29	16.81	16.88
2186	NYSE	GFI	Wed, Jan 12, 2011	17.30	17.37	17.13	17.27
2185	NYSE	GFI	Tue, Jan 11, 2011	17.26	17.46	17.15	17.29
2184	NYSE	GFI	Mon, Jan 10, 2011	16.97	17.22	16.88	17.17
2183	NYSE	GFI	Fri, Jan 7, 2011	16.67	17.25	16.67	17.03
2182	NYSE	GFI	Thu, Jan 6, 2011	17.20	17.26	16.71	16.82
2181	NYSE	GFI	Wed, Jan 5, 2011	17.25	17.40	17.08	17.36
2180	NYSE	GFI	Tue, Jan 4, 2011	17.87	17.94	17.13	17.49
2179	NYSE	GFI	Mon, Jan 3, 2011	18.27	18.38	18.02	18.14
2178	NYSE	GFI	Fri, Dec 31, 2010	17.97	18.24	17.93	18.13
2177	NYSE	GFI	Thu, Dec 30, 2010	18.04	18.12	17.73	17.93
2176	NYSE	GFI	Wed, Dec 29, 2010	17.92	18.07	17.77	17.91
2175	NYSE	GFI	Tue, Dec 28, 2010	17.77	17.98	17.71	17.97
2174	NYSE	GFI	Mon, Dec 27, 2010	17.87	17.87	17.45	17.61
2173	NYSE	GFI	Thu, Dec 23, 2010	17.47	17.90	17.40	17.80
2172	NYSE	GFI	Wed, Dec 22, 2010	17.47	17.55	17.38	17.38
2171	NYSE	GFI	Tue, Dec 21, 2010	17.64	17.73	17.46	17.56
2170	NYSE	GFI	Mon, Dec 20, 2010	17.87	18.00	17.67	17.85
2169	NYSE	GFI	Fri, Dec 17, 2010	17.84	17.97	17.58	17.75
2168	NYSE	GFI	Thu, Dec 16, 2010	17.85	17.89	17.38	17.65
2167	NYSE	GFI	Wed, Dec 15, 2010	18.18	18.49	17.88	17.94
2166	NYSE	GFI	Tue, Dec 14, 2010	18.21	18.53	18.07	18.49
2165	NYSE	GFI	Mon, Dec 13, 2010	18.12	18.25	17.99	18.06
2164	NYSE	GFI	Fri, Dec 10, 2010	17.72	17.94	17.53	17.79
2163	NYSE	GFI	Thu, Dec 9, 2010	17.79	17.87	17.61	17.80
2162	NYSE	GFI	Wed, Dec 8, 2010	17.73	17.81	17.49	17.53
2161	NYSE	GFI	Tue, Dec 7, 2010	18.30	18.34	17.79	17.79
2160	NYSE	GFI	Mon, Dec 6, 2010	18.03	18.22	17.96	18.13
2159	NYSE	GFI	Fri, Dec 3, 2010	17.55	18.19	17.52	18.12
2158	NYSE	GFI	Thu, Dec 2, 2010	17.11	17.51	17.10	17.37
2157	NYSE	GFI	Wed, Dec 1, 2010	16.67	16.94	16.56	16.78
2156	NYSE	GFI	Tue, Nov 30, 2010	16.36	16.80	16.32	16.69
2155	NYSE	GFI	Mon, Nov 29, 2010	16.40	16.71	16.25	16.62
2154	NYSE	GFI	Fri, Nov 26, 2010	16.38	16.52	16.30	16.46
2153	NYSE	GFI	Wed, Nov 24, 2010	16.84	16.88	16.68	16.85
2152	NYSE	GFI	Tue, Nov 23, 2010	16.78	16.89	16.56	16.70
2151	NYSE	GFI	Mon, Nov 22, 2010	16.67	16.96	16.54	16.94
2150	NYSE	GFI	Fri, Nov 19, 2010	16.68	16.91	16.62	16.69
2149	NYSE	GFI	Thu, Nov 18, 2010	16.86	16.98	16.66	16.71
2148	NYSE	GFI	Wed, Nov 17, 2010	16.57	16.95	16.57	16.67
2147	NYSE	GFI	Tue, Nov 16, 2010	16.93	17.00	16.53	16.61
2146	NYSE	GFI	Mon, Nov 15, 2010	17.46	17.58	17.16	17.16
2145	NYSE	GFI	Fri, Nov 12, 2010	17.77	17.96	17.20	17.31
2144	NYSE	GFI	Thu, Nov 11, 2010	17.92	18.06	17.61	17.98
2143	NYSE	GFI	Wed, Nov 10, 2010	17.40	17.82	17.18	17.82
2142	NYSE	GFI	Tue, Nov 9, 2010	17.72	17.93	16.76	16.91
2141	NYSE	GFI	Mon, Nov 8, 2010	16.99	17.28	16.76	17.23
2140	NYSE	GFI	Fri, Nov 5, 2010	16.82	17.19	16.72	16.86
2139	NYSE	GFI	Thu, Nov 4, 2010	16.25	16.84	16.15	16.77
2138	NYSE	GFI	Wed, Nov 3, 2010	15.75	15.83	15.38	15.63
2137	NYSE	GFI	Tue, Nov 2, 2010	15.70	15.91	15.63	15.81
2136	NYSE	GFI	Mon, Nov 1, 2010	15.65	15.80	15.55	15.66
2135	NYSE	GFI	Fri, Oct 29, 2010	15.69	15.81	15.60	15.77
2134	NYSE	GFI	Thu, Oct 28, 2010	15.16	15.64	15.01	15.43
2133	NYSE	GFI	Wed, Oct 27, 2010	15.28	15.28	14.80	15.03
2132	NYSE	GFI	Tue, Oct 26, 2010	15.24	15.42	15.13	15.33
2131	NYSE	GFI	Mon, Oct 25, 2010	15.41	15.58	15.39	15.39
2130	NYSE	GFI	Fri, Oct 22, 2010	15.08	15.35	15.02	15.33
2129	NYSE	GFI	Thu, Oct 21, 2010	15.35	15.54	15.00	15.14
2128	NYSE	GFI	Wed, Oct 20, 2010	15.31	15.61	15.26	15.41
2127	NYSE	GFI	Tue, Oct 19, 2010	15.24	15.39	15.00	15.07
2126	NYSE	GFI	Mon, Oct 18, 2010	15.65	15.75	15.56	15.69
2125	NYSE	GFI	Fri, Oct 15, 2010	15.79	15.83	15.57	15.77
2124	NYSE	GFI	Thu, Oct 14, 2010	15.89	16.10	15.79	15.89
2123	NYSE	GFI	Wed, Oct 13, 2010	15.80	16.26	15.75	16.16
2122	NYSE	GFI	Tue, Oct 12, 2010	15.74	15.77	15.50	15.72
2121	NYSE	GFI	Mon, Oct 11, 2010	15.59	15.79	15.45	15.74
2120	NYSE	GFI	Fri, Oct 8, 2010	15.50	15.70	15.44	15.67
2119	NYSE	GFI	Thu, Oct 7, 2010	15.78	15.78	15.36	15.51
2118	NYSE	GFI	Wed, Oct 6, 2010	15.79	15.94	15.67	15.93
2117	NYSE	GFI	Tue, Oct 5, 2010	15.58	15.99	15.54	15.80
2116	NYSE	GFI	Mon, Oct 4, 2010	15.25	15.27	15.10	15.22
2115	NYSE	GFI	Fri, Oct 1, 2010	15.31	15.50	15.19	15.27
2114	NYSE	GFI	Thu, Sep 30, 2010	15.19	15.29	14.96	15.27
2113	NYSE	GFI	Wed, Sep 29, 2010	15.02	15.27	14.98	15.17
2112	NYSE	GFI	Tue, Sep 28, 2010	14.81	15.16	14.75	15.12
2111	NYSE	GFI	Mon, Sep 27, 2010	15.04	15.07	14.86	14.86
2110	NYSE	GFI	Fri, Sep 24, 2010	15.14	15.14	14.82	15.06
2109	NYSE	GFI	Thu, Sep 23, 2010	15.14	15.17	14.82	14.90
2108	NYSE	GFI	Wed, Sep 22, 2010	15.29	15.51	15.11	15.34
2107	NYSE	GFI	Tue, Sep 21, 2010	15.05	15.24	14.78	15.16
2106	NYSE	GFI	Mon, Sep 20, 2010	14.95	15.19	14.92	15.05
2105	NYSE	GFI	Fri, Sep 17, 2010	15.14	15.19	14.74	14.83
2104	NYSE	GFI	Thu, Sep 16, 2010	15.37	15.50	15.13	15.24
2103	NYSE	GFI	Wed, Sep 15, 2010	15.35	15.47	15.16	15.29
2102	NYSE	GFI	Tue, Sep 14, 2010	15.23	15.84	15.22	15.32
2101	NYSE	GFI	Mon, Sep 13, 2010	14.95	15.05	14.85	14.97
2100	NYSE	GFI	Fri, Sep 10, 2010	14.68	14.85	14.55	14.72
2099	NYSE	GFI	Thu, Sep 9, 2010	14.95	14.95	14.52	14.60
2098	NYSE	GFI	Wed, Sep 8, 2010	14.84	14.94	14.72	14.73
2097	NYSE	GFI	Tue, Sep 7, 2010	14.74	14.84	14.61	14.78
2096	NYSE	GFI	Fri, Sep 3, 2010	14.47	14.69	14.42	14.65
2095	NYSE	GFI	Thu, Sep 2, 2010	14.45	14.55	14.27	14.50
2094	NYSE	GFI	Wed, Sep 1, 2010	14.32	14.36	14.08	14.19
2093	NYSE	GFI	Tue, Aug 31, 2010	14.27	14.43	14.01	14.08
2092	NYSE	GFI	Mon, Aug 30, 2010	14.32	14.37	14.15	14.19
2091	NYSE	GFI	Fri, Aug 27, 2010	14.18	14.39	13.98	14.39
2090	NYSE	GFI	Thu, Aug 26, 2010	13.98	14.32	13.98	14.27
2089	NYSE	GFI	Wed, Aug 25, 2010	13.72	14.00	13.70	14.00
2088	NYSE	GFI	Tue, Aug 24, 2010	13.81	14.09	13.66	13.80
2087	NYSE	GFI	Mon, Aug 23, 2010	14.12	14.22	14.05	14.07
2086	NYSE	GFI	Fri, Aug 20, 2010	14.13	14.14	14.00	14.13
2085	NYSE	GFI	Thu, Aug 19, 2010	14.20	14.33	14.10	14.29
2084	NYSE	GFI	Wed, Aug 18, 2010	14.02	14.26	13.95	14.25
2083	NYSE	GFI	Tue, Aug 17, 2010	14.14	14.29	14.09	14.23
2082	NYSE	GFI	Mon, Aug 16, 2010	14.07	14.24	13.99	14.18
2081	NYSE	GFI	Fri, Aug 13, 2010	14.17	14.20	13.85	13.96
2080	NYSE	GFI	Thu, Aug 12, 2010	14.15	14.34	14.10	14.23
2079	NYSE	GFI	Wed, Aug 11, 2010	14.26	14.39	14.07	14.21
2078	NYSE	GFI	Tue, Aug 10, 2010	13.85	14.35	13.81	14.25
2077	NYSE	GFI	Mon, Aug 9, 2010	13.85	14.09	13.77	14.08
2076	NYSE	GFI	Fri, Aug 6, 2010	14.13	14.19	13.86	13.93
2075	NYSE	GFI	Thu, Aug 5, 2010	14.15	14.15	13.94	13.98
2074	NYSE	GFI	Wed, Aug 4, 2010	14.15	14.21	14.06	14.14
2073	NYSE	GFI	Tue, Aug 3, 2010	13.67	13.95	13.64	13.87
2072	NYSE	GFI	Mon, Aug 2, 2010	13.62	13.70	13.33	13.44
2071	NYSE	GFI	Fri, Jul 30, 2010	13.16	13.56	13.14	13.53
2070	NYSE	GFI	Thu, Jul 29, 2010	13.04	13.20	12.98	13.05
2069	NYSE	GFI	Wed, Jul 28, 2010	12.91	13.11	12.88	13.09
2068	NYSE	GFI	Tue, Jul 27, 2010	13.04	13.11	12.80	12.93
2067	NYSE	GFI	Mon, Jul 26, 2010	13.14	13.20	12.95	13.07
2066	NYSE	GFI	Fri, Jul 23, 2010	13.15	13.22	12.97	13.11
2065	NYSE	GFI	Thu, Jul 22, 2010	12.89	13.14	12.84	13.08
2064	NYSE	GFI	Wed, Jul 21, 2010	12.74	12.90	12.54	12.60
2063	NYSE	GFI	Tue, Jul 20, 2010	12.33	12.73	12.32	12.72
2062	NYSE	GFI	Mon, Jul 19, 2010	12.79	12.86	12.40	12.50
2061	NYSE	GFI	Fri, Jul 16, 2010	13.14	13.19	12.95	12.95
2060	NYSE	GFI	Thu, Jul 15, 2010	13.51	13.51	13.25	13.44
2059	NYSE	GFI	Wed, Jul 14, 2010	13.28	13.43	13.13	13.29
2058	NYSE	GFI	Tue, Jul 13, 2010	13.40	13.50	13.17	13.20
2057	NYSE	GFI	Mon, Jul 12, 2010	13.07	13.24	13.05	13.12
2056	NYSE	GFI	Fri, Jul 9, 2010	13.03	13.23	12.99	13.12
2055	NYSE	GFI	Thu, Jul 8, 2010	13.16	13.20	12.81	12.94
2054	NYSE	GFI	Wed, Jul 7, 2010	12.95	13.17	12.81	13.15
2053	NYSE	GFI	Tue, Jul 6, 2010	13.05	13.06	12.62	12.71
2052	NYSE	GFI	Fri, Jul 2, 2010	13.03	13.13	12.82	12.83
2051	NYSE	GFI	Thu, Jul 1, 2010	13.27	13.34	12.55	12.79
2050	NYSE	GFI	Wed, Jun 30, 2010	13.45	13.72	13.34	13.37
2049	NYSE	GFI	Tue, Jun 29, 2010	13.66	13.77	13.44	13.50
2048	NYSE	GFI	Mon, Jun 28, 2010	13.95	14.22	13.78	13.78
2047	NYSE	GFI	Fri, Jun 25, 2010	13.66	14.11	13.61	14.02
2046	NYSE	GFI	Thu, Jun 24, 2010	13.46	13.74	13.41	13.47
2045	NYSE	GFI	Wed, Jun 23, 2010	13.56	13.68	13.33	13.55
2044	NYSE	GFI	Tue, Jun 22, 2010	13.59	13.68	13.36	13.40
2043	NYSE	GFI	Mon, Jun 21, 2010	13.97	14.02	13.52	13.59
2042	NYSE	GFI	Fri, Jun 18, 2010	14.30	14.33	14.03	14.04
2041	NYSE	GFI	Thu, Jun 17, 2010	14.01	14.26	14.01	14.15
2040	NYSE	GFI	Wed, Jun 16, 2010	13.55	13.88	13.55	13.78
2039	NYSE	GFI	Tue, Jun 15, 2010	13.54	13.76	13.50	13.74
2038	NYSE	GFI	Mon, Jun 14, 2010	13.47	13.54	13.31	13.36
2037	NYSE	GFI	Fri, Jun 11, 2010	13.32	13.52	13.32	13.42
2036	NYSE	GFI	Thu, Jun 10, 2010	13.35	13.59	13.28	13.48
2035	NYSE	GFI	Wed, Jun 9, 2010	13.47	13.65	13.32	13.43
2034	NYSE	GFI	Tue, Jun 8, 2010	13.48	13.71	13.40	13.51
2033	NYSE	GFI	Mon, Jun 7, 2010	13.25	13.80	13.14	13.61
2032	NYSE	GFI	Fri, Jun 4, 2010	13.42	13.50	13.11	13.18
2031	NYSE	GFI	Thu, Jun 3, 2010	13.99	13.99	13.46	13.57
2030	NYSE	GFI	Wed, Jun 2, 2010	13.81	13.96	13.63	13.96
2029	NYSE	GFI	Tue, Jun 1, 2010	13.82	14.08	13.71	13.71
2028	NYSE	GFI	Fri, May 28, 2010	13.62	13.80	13.58	13.75
2027	NYSE	GFI	Thu, May 27, 2010	13.50	13.83	13.46	13.80
2026	NYSE	GFI	Wed, May 26, 2010	13.34	13.72	13.22	13.46
2025	NYSE	GFI	Tue, May 25, 2010	12.74	13.18	12.64	13.17
2024	NYSE	GFI	Mon, May 24, 2010	12.84	12.95	12.59	12.62
2023	NYSE	GFI	Fri, May 21, 2010	12.16	12.77	12.16	12.59
2022	NYSE	GFI	Thu, May 20, 2010	12.58	12.99	12.49	12.65
2021	NYSE	GFI	Wed, May 19, 2010	13.00	13.07	12.58	12.99
2020	NYSE	GFI	Tue, May 18, 2010	13.46	13.58	13.05	13.26
2019	NYSE	GFI	Mon, May 17, 2010	13.78	13.84	13.48	13.59
2018	NYSE	GFI	Fri, May 14, 2010	13.94	13.98	13.48	13.85
2017	NYSE	GFI	Thu, May 13, 2010	13.85	14.19	13.65	13.75
2016	NYSE	GFI	Wed, May 12, 2010	13.93	14.01	13.73	13.88
2015	NYSE	GFI	Tue, May 11, 2010	13.47	13.87	13.37	13.75
2014	NYSE	GFI	Mon, May 10, 2010	12.77	12.99	12.70	12.96
2013	NYSE	GFI	Fri, May 7, 2010	12.88	13.06	12.49	12.58
2012	NYSE	GFI	Thu, May 6, 2010	12.93	13.33	12.71	13.14
2011	NYSE	GFI	Wed, May 5, 2010	12.88	13.27	12.81	13.11
2010	NYSE	GFI	Tue, May 4, 2010	13.33	13.33	12.85	13.22
2009	NYSE	GFI	Mon, May 3, 2010	13.45	13.52	13.15	13.22
2008	NYSE	GFI	Fri, Apr 30, 2010	13.34	13.54	13.24	13.44
2007	NYSE	GFI	Thu, Apr 29, 2010	13.25	13.45	13.17	13.26
2006	NYSE	GFI	Wed, Apr 28, 2010	12.91	13.39	12.82	13.28
2005	NYSE	GFI	Tue, Apr 27, 2010	12.82	13.17	12.70	13.05
2004	NYSE	GFI	Mon, Apr 26, 2010	13.15	13.20	12.93	13.00
2003	NYSE	GFI	Fri, Apr 23, 2010	12.77	13.19	12.73	13.14
2002	NYSE	GFI	Thu, Apr 22, 2010	12.70	12.92	12.59	12.90
2001	NYSE	GFI	Wed, Apr 21, 2010	12.68	12.85	12.64	12.77
2000	NYSE	GFI	Tue, Apr 20, 2010	12.73	12.80	12.53	12.55
1999	NYSE	GFI	Mon, Apr 19, 2010	12.56	12.64	12.41	12.60
1998	NYSE	GFI	Fri, Apr 16, 2010	12.88	12.92	12.28	12.57
1997	NYSE	GFI	Thu, Apr 15, 2010	12.98	13.20	12.95	13.04
1996	NYSE	GFI	Wed, Apr 14, 2010	13.03	13.18	12.93	13.11
1995	NYSE	GFI	Tue, Apr 13, 2010	13.00	13.02	12.68	12.87
1994	NYSE	GFI	Mon, Apr 12, 2010	13.22	13.26	13.00	13.04
1993	NYSE	GFI	Fri, Apr 9, 2010	13.24	13.36	13.12	13.27
1992	NYSE	GFI	Thu, Apr 8, 2010	13.16	13.21	13.06	13.10
1991	NYSE	GFI	Wed, Apr 7, 2010	13.07	13.28	13.02	13.23
1990	NYSE	GFI	Tue, Apr 6, 2010	12.90	13.25	12.83	13.08
1989	NYSE	GFI	Mon, Apr 5, 2010	12.88	13.12	12.74	12.99
1988	NYSE	GFI	Thu, Apr 1, 2010	12.68	12.87	12.62	12.83
1987	NYSE	GFI	Wed, Mar 31, 2010	12.45	12.71	12.43	12.62
1986	NYSE	GFI	Tue, Mar 30, 2010	12.43	12.45	12.15	12.31
1985	NYSE	GFI	Mon, Mar 29, 2010	12.22	12.42	12.18	12.31
1984	NYSE	GFI	Fri, Mar 26, 2010	12.03	12.27	11.91	12.15
1983	NYSE	GFI	Thu, Mar 25, 2010	12.21	12.29	11.96	11.97
1982	NYSE	GFI	Wed, Mar 24, 2010	12.21	12.31	12.09	12.12
1981	NYSE	GFI	Tue, Mar 23, 2010	12.39	12.60	12.29	12.49
1980	NYSE	GFI	Mon, Mar 22, 2010	12.13	12.46	12.05	12.45
1979	NYSE	GFI	Fri, Mar 19, 2010	12.49	12.54	12.22	12.30
1978	NYSE	GFI	Thu, Mar 18, 2010	12.46	12.64	12.33	12.52
1977	NYSE	GFI	Wed, Mar 17, 2010	12.44	12.56	12.35	12.44
1976	NYSE	GFI	Tue, Mar 16, 2010	12.24	12.35	12.12	12.34
1975	NYSE	GFI	Mon, Mar 15, 2010	12.00	12.04	11.82	11.96
1974	NYSE	GFI	Fri, Mar 12, 2010	12.13	12.23	11.94	11.94
1973	NYSE	GFI	Thu, Mar 11, 2010	11.92	12.07	11.78	12.07
1972	NYSE	GFI	Wed, Mar 10, 2010	12.26	12.31	11.93	12.07
1971	NYSE	GFI	Tue, Mar 9, 2010	12.18	12.25	12.05	12.16
1970	NYSE	GFI	Mon, Mar 8, 2010	12.50	12.56	12.27	12.29
1969	NYSE	GFI	Fri, Mar 5, 2010	12.12	12.43	12.12	12.31
1968	NYSE	GFI	Thu, Mar 4, 2010	12.29	12.33	12.04	12.18
1967	NYSE	GFI	Wed, Mar 3, 2010	12.27	12.40	12.10	12.26
1966	NYSE	GFI	Tue, Mar 2, 2010	11.71	12.06	11.66	11.97
1965	NYSE	GFI	Mon, Mar 1, 2010	11.50	11.63	11.39	11.56
1964	NYSE	GFI	Fri, Feb 26, 2010	11.46	11.58	11.31	11.49
1963	NYSE	GFI	Thu, Feb 25, 2010	11.01	11.45	10.94	11.43
1962	NYSE	GFI	Wed, Feb 24, 2010	11.20	11.34	10.99	11.08
1961	NYSE	GFI	Tue, Feb 23, 2010	11.69	11.75	11.10	11.16
1960	NYSE	GFI	Mon, Feb 22, 2010	11.89	11.95	11.59	11.70
1959	NYSE	GFI	Fri, Feb 19, 2010	11.94	12.11	11.87	11.95
1958	NYSE	GFI	Thu, Feb 18, 2010	12.18	12.27	12.02	12.15
1957	NYSE	GFI	Wed, Feb 17, 2010	12.43	12.46	11.87	12.06
1956	NYSE	GFI	Tue, Feb 16, 2010	12.31	12.38	12.17	12.29
1955	NYSE	GFI	Fri, Feb 12, 2010	11.69	11.95	11.53	11.86
1954	NYSE	GFI	Thu, Feb 11, 2010	11.53	11.92	11.41	11.91
1953	NYSE	GFI	Wed, Feb 10, 2010	11.56	11.63	11.23	11.48
1952	NYSE	GFI	Tue, Feb 9, 2010	11.37	11.70	11.25	11.53
1951	NYSE	GFI	Mon, Feb 8, 2010	11.43	11.63	11.18	11.20
1950	NYSE	GFI	Fri, Feb 5, 2010	11.30	11.62	10.93	11.62
1949	NYSE	GFI	Thu, Feb 4, 2010	11.48	11.48	10.88	11.14
1948	NYSE	GFI	Wed, Feb 3, 2010	11.94	11.98	11.65	11.94
1947	NYSE	GFI	Tue, Feb 2, 2010	12.35	12.42	12.05	12.13
1946	NYSE	GFI	Mon, Feb 1, 2010	11.74	12.10	11.71	12.10
1945	NYSE	GFI	Fri, Jan 29, 2010	11.86	11.94	11.41	11.42
1944	NYSE	GFI	Thu, Jan 28, 2010	12.23	12.23	11.72	12.03
1943	NYSE	GFI	Wed, Jan 27, 2010	12.09	12.26	11.93	12.13
1942	NYSE	GFI	Tue, Jan 26, 2010	12.14	12.58	12.11	12.25
1941	NYSE	GFI	Mon, Jan 25, 2010	12.71	12.72	12.27	12.39
1940	NYSE	GFI	Fri, Jan 22, 2010	12.05	12.43	11.91	12.35
1939	NYSE	GFI	Thu, Jan 21, 2010	12.76	12.93	12.31	12.32
1938	NYSE	GFI	Wed, Jan 20, 2010	12.83	12.94	12.43	12.90
1937	NYSE	GFI	Tue, Jan 19, 2010	13.05	13.39	13.05	13.32
1936	NYSE	GFI	Fri, Jan 15, 2010	13.32	13.36	13.14	13.26
1935	NYSE	GFI	Thu, Jan 14, 2010	13.33	13.60	13.32	13.41
1934	NYSE	GFI	Wed, Jan 13, 2010	13.50	13.57	13.09	13.55
1933	NYSE	GFI	Tue, Jan 12, 2010	13.46	13.69	13.20	13.32
1932	NYSE	GFI	Mon, Jan 11, 2010	14.05	14.05	13.72	13.89
1931	NYSE	GFI	Fri, Jan 8, 2010	13.72	13.77	13.40	13.75
1930	NYSE	GFI	Thu, Jan 7, 2010	13.63	13.74	13.49	13.58
1929	NYSE	GFI	Wed, Jan 6, 2010	13.70	14.04	13.64	13.87
1928	NYSE	GFI	Tue, Jan 5, 2010	13.51	13.83	13.44	13.63
1927	NYSE	GFI	Mon, Jan 4, 2010	13.55	13.68	13.47	13.62
1926	NYSE	GFI	Thu, Dec 31, 2009	13.10	13.22	13.00	13.11
1925	NYSE	GFI	Wed, Dec 30, 2009	13.00	13.10	12.88	12.92
1924	NYSE	GFI	Tue, Dec 29, 2009	13.29	13.40	13.11	13.13
1923	NYSE	GFI	Mon, Dec 28, 2009	13.49	13.56	13.25	13.31
1922	NYSE	GFI	Thu, Dec 24, 2009	13.60	13.60	13.37	13.43
1921	NYSE	GFI	Wed, Dec 23, 2009	13.34	13.51	13.14	13.41
1920	NYSE	GFI	Tue, Dec 22, 2009	13.15	13.28	12.89	13.14
1919	NYSE	GFI	Mon, Dec 21, 2009	13.49	13.51	12.98	13.13
1918	NYSE	GFI	Fri, Dec 18, 2009	13.70	13.94	13.31	13.52
1917	NYSE	GFI	Thu, Dec 17, 2009	13.89	13.98	13.56	13.69
1916	NYSE	GFI	Wed, Dec 16, 2009	13.94	14.20	13.85	14.05
1915	NYSE	GFI	Tue, Dec 15, 2009	14.07	14.18	13.76	13.79
1914	NYSE	GFI	Mon, Dec 14, 2009	14.10	14.22	13.83	14.21
1913	NYSE	GFI	Fri, Dec 11, 2009	13.98	14.16	13.71	13.84
1912	NYSE	GFI	Thu, Dec 10, 2009	14.23	14.30	13.91	14.00
1911	NYSE	GFI	Wed, Dec 9, 2009	13.66	13.98	13.50	13.87
1910	NYSE	GFI	Tue, Dec 8, 2009	14.10	14.10	13.50	13.61
1909	NYSE	GFI	Mon, Dec 7, 2009	14.37	14.47	14.04	14.13
1908	NYSE	GFI	Fri, Dec 4, 2009	15.26	15.29	14.23	14.62
1907	NYSE	GFI	Thu, Dec 3, 2009	15.71	15.76	15.39	15.41
1906	NYSE	GFI	Wed, Dec 2, 2009	15.52	15.88	15.43	15.82
1905	NYSE	GFI	Tue, Dec 1, 2009	15.23	15.50	15.22	15.42
1904	NYSE	GFI	Mon, Nov 30, 2009	14.67	14.83	14.55	14.78
1903	NYSE	GFI	Fri, Nov 27, 2009	14.36	14.75	14.26	14.47
1902	NYSE	GFI	Wed, Nov 25, 2009	14.93	15.20	14.79	15.11
1901	NYSE	GFI	Tue, Nov 24, 2009	14.86	14.86	14.53	14.68
1900	NYSE	GFI	Mon, Nov 23, 2009	14.90	14.99	14.66	14.74
1899	NYSE	GFI	Fri, Nov 20, 2009	14.35	14.73	14.30	14.64
1898	NYSE	GFI	Thu, Nov 19, 2009	14.18	14.73	13.97	14.68
1897	NYSE	GFI	Wed, Nov 18, 2009	14.70	14.79	14.21	14.32
1896	NYSE	GFI	Tue, Nov 17, 2009	14.63	14.80	14.33	14.71
1895	NYSE	GFI	Mon, Nov 16, 2009	14.69	15.19	14.64	15.00
1894	NYSE	GFI	Fri, Nov 13, 2009	14.12	14.57	14.02	14.45
1893	NYSE	GFI	Thu, Nov 12, 2009	14.49	14.59	13.89	14.10
1892	NYSE	GFI	Wed, Nov 11, 2009	14.94	14.94	14.41	14.65
1891	NYSE	GFI	Tue, Nov 10, 2009	14.50	14.73	14.30	14.62
1890	NYSE	GFI	Mon, Nov 9, 2009	14.63	14.75	14.36	14.56
1889	NYSE	GFI	Fri, Nov 6, 2009	14.00	14.30	13.87	14.00
1888	NYSE	GFI	Thu, Nov 5, 2009	13.76	13.82	13.51	13.70
1887	NYSE	GFI	Wed, Nov 4, 2009	14.07	14.29	13.47	13.71
1886	NYSE	GFI	Tue, Nov 3, 2009	12.49	14.05	12.49	14.01
1885	NYSE	GFI	Mon, Nov 2, 2009	12.83	13.29	12.52	12.82
1884	NYSE	GFI	Fri, Oct 30, 2009	13.06	13.13	12.41	12.75
1883	NYSE	GFI	Thu, Oct 29, 2009	12.91	13.66	12.91	13.41
1882	NYSE	GFI	Wed, Oct 28, 2009	13.33	13.57	12.69	12.69
1881	NYSE	GFI	Tue, Oct 27, 2009	13.47	13.71	13.24	13.48
1880	NYSE	GFI	Mon, Oct 26, 2009	14.13	14.38	13.46	13.52
1879	NYSE	GFI	Fri, Oct 23, 2009	14.29	14.42	14.10	14.16
1878	NYSE	GFI	Thu, Oct 22, 2009	14.21	14.38	14.01	14.18
1877	NYSE	GFI	Wed, Oct 21, 2009	14.16	14.68	14.05	14.15
1876	NYSE	GFI	Tue, Oct 20, 2009	14.35	14.39	13.95	14.18
1875	NYSE	GFI	Mon, Oct 19, 2009	14.49	14.52	14.15	14.44
1874	NYSE	GFI	Fri, Oct 16, 2009	14.39	14.72	14.31	14.53
1873	NYSE	GFI	Thu, Oct 15, 2009	14.35	14.82	14.33	14.53
1872	NYSE	GFI	Wed, Oct 14, 2009	15.06	15.17	14.81	14.92
1871	NYSE	GFI	Tue, Oct 13, 2009	14.85	15.12	14.59	15.05
1870	NYSE	GFI	Mon, Oct 12, 2009	14.77	15.08	14.50	14.66
1869	NYSE	GFI	Fri, Oct 9, 2009	14.68	14.87	14.41	14.64
1868	NYSE	GFI	Thu, Oct 8, 2009	14.85	15.24	14.68	14.99
1867	NYSE	GFI	Wed, Oct 7, 2009	14.92	15.02	14.56	14.93
1866	NYSE	GFI	Tue, Oct 6, 2009	14.49	15.06	14.20	14.89
1865	NYSE	GFI	Mon, Oct 5, 2009	13.42	14.03	13.36	13.97
1864	NYSE	GFI	Fri, Oct 2, 2009	13.20	13.75	13.17	13.28
1863	NYSE	GFI	Thu, Oct 1, 2009	13.72	13.79	13.34	13.43
1862	NYSE	GFI	Wed, Sep 30, 2009	13.79	13.88	13.25	13.78
1861	NYSE	GFI	Tue, Sep 29, 2009	13.29	13.65	13.15	13.59
1860	NYSE	GFI	Mon, Sep 28, 2009	13.22	13.71	13.10	13.29
1859	NYSE	GFI	Fri, Sep 25, 2009	13.39	13.64	13.26	13.39
1858	NYSE	GFI	Thu, Sep 24, 2009	13.67	13.67	13.08	13.31
1857	NYSE	GFI	Wed, Sep 23, 2009	13.70	13.88	13.38	13.38
1856	NYSE	GFI	Tue, Sep 22, 2009	14.14	14.19	13.90	13.98
1855	NYSE	GFI	Mon, Sep 21, 2009	13.85	13.92	13.58	13.70
1854	NYSE	GFI	Fri, Sep 18, 2009	14.20	14.32	13.82	14.16
1853	NYSE	GFI	Thu, Sep 17, 2009	14.66	14.80	13.80	14.12
1852	NYSE	GFI	Wed, Sep 16, 2009	14.90	15.00	14.70	14.76
1851	NYSE	GFI	Tue, Sep 15, 2009	14.18	14.55	14.14	14.53
1850	NYSE	GFI	Mon, Sep 14, 2009	14.01	14.43	13.96	14.18
1849	NYSE	GFI	Fri, Sep 11, 2009	14.52	14.77	14.25	14.42
1848	NYSE	GFI	Thu, Sep 10, 2009	13.72	14.27	13.56	14.19
1847	NYSE	GFI	Wed, Sep 9, 2009	14.36	14.45	13.57	13.81
1846	NYSE	GFI	Tue, Sep 8, 2009	14.50	14.54	14.01	14.09
1845	NYSE	GFI	Fri, Sep 4, 2009	13.60	13.73	13.51	13.63
1844	NYSE	GFI	Thu, Sep 3, 2009	13.32	14.21	13.13	13.73
1843	NYSE	GFI	Wed, Sep 2, 2009	12.04	13.23	11.92	13.20
1842	NYSE	GFI	Tue, Sep 1, 2009	11.86	12.10	11.65	11.86
1841	NYSE	GFI	Mon, Aug 31, 2009	11.91	12.12	11.85	12.07
1840	NYSE	GFI	Fri, Aug 28, 2009	12.21	12.25	11.89	12.18
1839	NYSE	GFI	Thu, Aug 27, 2009	11.81	12.15	11.56	12.07
1838	NYSE	GFI	Wed, Aug 26, 2009	11.78	11.84	11.56	11.75
1837	NYSE	GFI	Tue, Aug 25, 2009	12.38	12.41	11.97	12.09
1836	NYSE	GFI	Mon, Aug 24, 2009	12.04	12.33	11.90	11.91
1835	NYSE	GFI	Fri, Aug 21, 2009	12.36	12.41	12.13	12.20
1834	NYSE	GFI	Thu, Aug 20, 2009	11.86	12.07	11.76	12.03
1833	NYSE	GFI	Wed, Aug 19, 2009	11.76	12.03	11.66	11.87
1832	NYSE	GFI	Tue, Aug 18, 2009	11.83	12.09	11.81	11.95
1831	NYSE	GFI	Mon, Aug 17, 2009	11.72	11.75	11.45	11.51
1830	NYSE	GFI	Fri, Aug 14, 2009	12.62	12.72	12.15	12.32
1829	NYSE	GFI	Thu, Aug 13, 2009	12.50	12.69	12.30	12.47
1828	NYSE	GFI	Wed, Aug 12, 2009	11.80	12.22	11.76	11.95
1827	NYSE	GFI	Tue, Aug 11, 2009	11.87	11.88	11.54	11.67
1826	NYSE	GFI	Mon, Aug 10, 2009	12.05	12.14	11.76	11.90
1825	NYSE	GFI	Fri, Aug 7, 2009	12.43	12.48	12.07	12.11
1824	NYSE	GFI	Thu, Aug 6, 2009	12.72	12.83	12.44	12.67
1823	NYSE	GFI	Wed, Aug 5, 2009	12.59	12.73	12.35	12.53
1822	NYSE	GFI	Tue, Aug 4, 2009	12.42	12.97	12.29	12.59
1821	NYSE	GFI	Mon, Aug 3, 2009	12.30	12.60	12.15	12.39
1820	NYSE	GFI	Fri, Jul 31, 2009	11.69	12.14	11.55	12.06
1819	NYSE	GFI	Thu, Jul 30, 2009	11.75	11.90	11.54	11.62
1818	NYSE	GFI	Wed, Jul 29, 2009	11.56	11.57	11.19	11.45
1817	NYSE	GFI	Tue, Jul 28, 2009	11.49	11.61	11.25	11.55
1816	NYSE	GFI	Mon, Jul 27, 2009	11.92	11.98	11.75	11.86
1815	NYSE	GFI	Fri, Jul 24, 2009	11.83	11.99	11.73	11.88
1814	NYSE	GFI	Thu, Jul 23, 2009	11.86	12.24	11.85	12.01
1813	NYSE	GFI	Wed, Jul 22, 2009	11.77	12.18	11.71	11.98
1812	NYSE	GFI	Tue, Jul 21, 2009	12.01	12.07	11.40	11.66
1811	NYSE	GFI	Mon, Jul 20, 2009	11.87	11.99	11.67	11.92
1810	NYSE	GFI	Fri, Jul 17, 2009	11.46	11.77	11.44	11.68
1809	NYSE	GFI	Thu, Jul 16, 2009	11.52	11.74	11.36	11.65
1808	NYSE	GFI	Wed, Jul 15, 2009	11.78	12.03	11.74	11.82
1807	NYSE	GFI	Tue, Jul 14, 2009	11.54	11.58	11.32	11.46
1806	NYSE	GFI	Mon, Jul 13, 2009	10.88	11.20	10.62	11.16
1805	NYSE	GFI	Fri, Jul 10, 2009	10.86	11.15	10.79	11.01
1804	NYSE	GFI	Thu, Jul 9, 2009	11.15	11.39	10.99	10.99
1803	NYSE	GFI	Wed, Jul 8, 2009	11.24	11.37	10.79	11.03
1802	NYSE	GFI	Tue, Jul 7, 2009	11.50	11.76	11.42	11.53
1801	NYSE	GFI	Mon, Jul 6, 2009	11.34	11.54	11.22	11.47
1800	NYSE	GFI	Thu, Jul 2, 2009	11.89	12.54	11.73	11.96
1799	NYSE	GFI	Wed, Jul 1, 2009	12.45	12.71	12.36	12.54
1798	NYSE	GFI	Tue, Jun 30, 2009	12.40	12.52	12.00	12.05
1797	NYSE	GFI	Mon, Jun 29, 2009	12.50	12.56	12.24	12.39
1796	NYSE	GFI	Fri, Jun 26, 2009	12.66	12.69	12.24	12.32
1795	NYSE	GFI	Thu, Jun 25, 2009	12.32	12.64	12.14	12.64
1794	NYSE	GFI	Wed, Jun 24, 2009	11.92	12.28	11.82	12.20
1793	NYSE	GFI	Tue, Jun 23, 2009	11.34	11.66	11.10	11.60
1792	NYSE	GFI	Mon, Jun 22, 2009	11.85	11.93	11.19	11.33
1791	NYSE	GFI	Fri, Jun 19, 2009	12.09	12.54	12.01	12.41
1790	NYSE	GFI	Thu, Jun 18, 2009	11.86	12.27	11.63	11.83
1789	NYSE	GFI	Wed, Jun 17, 2009	11.51	11.95	11.36	11.93
1788	NYSE	GFI	Tue, Jun 16, 2009	11.56	11.76	11.41	11.58
1787	NYSE	GFI	Mon, Jun 15, 2009	11.59	11.59	11.20	11.27
1786	NYSE	GFI	Fri, Jun 12, 2009	11.65	11.85	11.50	11.65
1785	NYSE	GFI	Thu, Jun 11, 2009	11.68	12.12	11.47	11.82
1784	NYSE	GFI	Wed, Jun 10, 2009	12.29	12.36	11.70	11.91
1783	NYSE	GFI	Tue, Jun 9, 2009	12.42	12.42	11.96	12.16
1782	NYSE	GFI	Mon, Jun 8, 2009	11.72	12.09	11.54	12.03
1781	NYSE	GFI	Fri, Jun 5, 2009	12.37	12.61	11.86	12.21
1780	NYSE	GFI	Thu, Jun 4, 2009	12.77	12.98	12.62	12.78
1779	NYSE	GFI	Wed, Jun 3, 2009	13.29	13.33	12.30	12.65
1778	NYSE	GFI	Tue, Jun 2, 2009	13.49	13.81	13.41	13.72
1777	NYSE	GFI	Mon, Jun 1, 2009	13.61	13.80	13.30	13.39
1776	NYSE	GFI	Fri, May 29, 2009	13.49	13.99	13.28	13.58
1775	NYSE	GFI	Thu, May 28, 2009	12.94	13.26	12.84	13.08
1774	NYSE	GFI	Wed, May 27, 2009	13.10	13.21	12.64	12.72
1773	NYSE	GFI	Tue, May 26, 2009	12.69	13.19	12.53	13.02
1772	NYSE	GFI	Fri, May 22, 2009	13.30	13.51	12.98	13.05
1771	NYSE	GFI	Thu, May 21, 2009	12.82	13.28	12.46	13.22
1770	NYSE	GFI	Wed, May 20, 2009	12.61	13.24	12.60	12.95
1769	NYSE	GFI	Tue, May 19, 2009	11.91	12.68	11.86	12.45
1768	NYSE	GFI	Mon, May 18, 2009	12.35	12.42	11.75	12.11
1767	NYSE	GFI	Fri, May 15, 2009	12.41	12.60	12.03	12.28
1766	NYSE	GFI	Thu, May 14, 2009	12.13	12.58	11.80	12.40
1765	NYSE	GFI	Wed, May 13, 2009	12.62	12.92	12.11	12.25
1764	NYSE	GFI	Tue, May 12, 2009	12.37	12.80	12.31	12.63
1763	NYSE	GFI	Mon, May 11, 2009	12.02	12.30	11.90	12.27
1762	NYSE	GFI	Fri, May 8, 2009	11.87	12.06	11.64	11.98
1761	NYSE	GFI	Thu, May 7, 2009	12.06	12.24	11.50	11.57
1760	NYSE	GFI	Wed, May 6, 2009	11.80	12.30	11.60	12.25
1759	NYSE	GFI	Tue, May 5, 2009	11.42	11.53	11.06	11.14
1758	NYSE	GFI	Mon, May 4, 2009	10.62	11.34	10.62	11.29
1757	NYSE	GFI	Fri, May 1, 2009	10.49	10.63	10.33	10.42
1756	NYSE	GFI	Thu, Apr 30, 2009	10.71	10.76	10.35	10.40
1755	NYSE	GFI	Wed, Apr 29, 2009	10.95	11.30	10.95	11.06
1754	NYSE	GFI	Tue, Apr 28, 2009	11.16	11.25	10.78	10.93
1753	NYSE	GFI	Mon, Apr 27, 2009	11.33	11.56	11.18	11.32
1752	NYSE	GFI	Fri, Apr 24, 2009	11.25	11.53	11.15	11.49
1751	NYSE	GFI	Thu, Apr 23, 2009	10.52	10.97	10.45	10.72
1750	NYSE	GFI	Wed, Apr 22, 2009	10.52	10.75	10.42	10.57
1749	NYSE	GFI	Tue, Apr 21, 2009	10.95	11.03	10.34	10.51
1748	NYSE	GFI	Mon, Apr 20, 2009	10.48	10.96	10.41	10.62
1747	NYSE	GFI	Fri, Apr 17, 2009	10.63	10.66	10.00	10.09
1746	NYSE	GFI	Thu, Apr 16, 2009	11.00	11.01	10.39	10.54
1745	NYSE	GFI	Wed, Apr 15, 2009	10.77	10.96	10.71	10.86
1744	NYSE	GFI	Tue, Apr 14, 2009	11.02	11.11	10.67	10.74
1743	NYSE	GFI	Mon, Apr 13, 2009	11.28	11.33	10.92	11.06
1742	NYSE	GFI	Thu, Apr 9, 2009	10.81	11.03	10.63	10.76
1741	NYSE	GFI	Wed, Apr 8, 2009	11.16	11.26	10.69	10.87
1740	NYSE	GFI	Tue, Apr 7, 2009	10.87	11.14	10.84	10.95
1739	NYSE	GFI	Mon, Apr 6, 2009	10.48	10.55	10.12	10.50
1738	NYSE	GFI	Fri, Apr 3, 2009	10.96	11.19	10.58	10.79
1737	NYSE	GFI	Thu, Apr 2, 2009	11.77	11.91	10.93	11.29
1736	NYSE	GFI	Wed, Apr 1, 2009	11.80	12.28	11.63	12.26
1735	NYSE	GFI	Tue, Mar 31, 2009	11.27	11.45	10.79	11.34
1734	NYSE	GFI	Mon, Mar 30, 2009	11.00	11.47	10.81	11.04
1733	NYSE	GFI	Fri, Mar 27, 2009	11.51	11.58	11.02	11.12
1732	NYSE	GFI	Thu, Mar 26, 2009	12.23	12.33	11.78	11.85
1731	NYSE	GFI	Wed, Mar 25, 2009	11.84	12.16	11.62	12.08
1730	NYSE	GFI	Tue, Mar 24, 2009	11.88	12.16	11.49	11.88
1729	NYSE	GFI	Mon, Mar 23, 2009	12.46	12.59	12.04	12.13
1728	NYSE	GFI	Fri, Mar 20, 2009	12.14	12.56	12.04	12.34
1727	NYSE	GFI	Thu, Mar 19, 2009	12.43	12.82	12.34	12.47
1726	NYSE	GFI	Wed, Mar 18, 2009	11.58	12.46	10.98	12.34
1725	NYSE	GFI	Tue, Mar 17, 2009	11.91	12.04	11.53	11.81
1724	NYSE	GFI	Mon, Mar 16, 2009	12.44	12.64	12.13	12.19
1723	NYSE	GFI	Fri, Mar 13, 2009	12.38	12.49	12.07	12.44
1722	NYSE	GFI	Thu, Mar 12, 2009	11.66	12.47	11.59	12.40
1721	NYSE	GFI	Wed, Mar 11, 2009	10.88	11.60	10.88	11.52
1720	NYSE	GFI	Tue, Mar 10, 2009	10.90	11.02	10.43	10.84
1719	NYSE	GFI	Mon, Mar 9, 2009	11.10	11.13	9.50	11.05
1718	NYSE	GFI	Fri, Mar 6, 2009	10.82	11.53	10.68	11.19
1717	NYSE	GFI	Thu, Mar 5, 2009	9.68	10.74	9.64	10.69
1716	NYSE	GFI	Wed, Mar 4, 2009	9.88	10.14	9.52	9.73
1715	NYSE	GFI	Tue, Mar 3, 2009	9.40	9.74	8.91	9.54
1714	NYSE	GFI	Mon, Mar 2, 2009	10.37	10.37	9.13	9.29
1713	NYSE	GFI	Fri, Feb 27, 2009	10.45	10.45	9.85	10.18
1712	NYSE	GFI	Thu, Feb 26, 2009	10.33	10.49	10.04	10.30
1711	NYSE	GFI	Wed, Feb 25, 2009	10.62	10.79	10.24	10.27
1710	NYSE	GFI	Tue, Feb 24, 2009	11.15	11.16	10.12	10.32
1709	NYSE	GFI	Mon, Feb 23, 2009	11.44	11.60	11.06	11.17
1708	NYSE	GFI	Fri, Feb 20, 2009	11.43	11.74	10.98	11.48
1707	NYSE	GFI	Thu, Feb 19, 2009	11.63	11.66	10.83	10.99
1706	NYSE	GFI	Wed, Feb 18, 2009	11.57	12.00	11.22	11.95
1705	NYSE	GFI	Tue, Feb 17, 2009	11.52	12.17	11.41	11.86
1704	NYSE	GFI	Fri, Feb 13, 2009	11.17	11.37	10.98	11.17
1703	NYSE	GFI	Thu, Feb 12, 2009	11.26	11.48	11.08	11.47
1702	NYSE	GFI	Wed, Feb 11, 2009	10.76	11.68	10.76	11.53
1701	NYSE	GFI	Tue, Feb 10, 2009	10.85	10.97	10.00	10.28
1700	NYSE	GFI	Mon, Feb 9, 2009	10.81	10.85	10.30	10.47
1699	NYSE	GFI	Fri, Feb 6, 2009	10.52	11.25	10.49	10.99
1698	NYSE	GFI	Thu, Feb 5, 2009	10.57	10.96	10.34	10.89
1697	NYSE	GFI	Wed, Feb 4, 2009	10.56	10.69	10.24	10.48
1696	NYSE	GFI	Tue, Feb 3, 2009	10.77	10.97	10.42	10.60
1695	NYSE	GFI	Mon, Feb 2, 2009	10.44	10.98	10.15	10.49
1694	NYSE	GFI	Fri, Jan 30, 2009	10.85	10.97	10.20	10.51
1693	NYSE	GFI	Thu, Jan 29, 2009	10.19	11.24	10.07	10.64
1692	NYSE	GFI	Wed, Jan 28, 2009	10.00	10.02	9.47	9.69
1691	NYSE	GFI	Tue, Jan 27, 2009	10.08	10.21	9.77	9.95
1690	NYSE	GFI	Mon, Jan 26, 2009	10.30	10.37	9.75	9.86
1689	NYSE	GFI	Fri, Jan 23, 2009	8.73	9.94	8.70	9.67
1688	NYSE	GFI	Thu, Jan 22, 2009	8.58	8.96	8.51	8.73
1687	NYSE	GFI	Wed, Jan 21, 2009	8.41	8.80	8.10	8.80
1686	NYSE	GFI	Tue, Jan 20, 2009	8.31	8.68	8.01	8.07
1685	NYSE	GFI	Fri, Jan 16, 2009	8.24	8.27	7.74	8.23
1684	NYSE	GFI	Thu, Jan 15, 2009	7.92	8.10	7.42	7.94
1683	NYSE	GFI	Wed, Jan 14, 2009	8.24	8.47	7.82	8.02
1682	NYSE	GFI	Tue, Jan 13, 2009	8.38	8.56	8.14	8.38
1681	NYSE	GFI	Mon, Jan 12, 2009	8.54	8.63	8.02	8.14
1680	NYSE	GFI	Fri, Jan 9, 2009	9.28	9.28	8.71	8.79
1679	NYSE	GFI	Thu, Jan 8, 2009	9.30	9.40	9.00	9.28
1678	NYSE	GFI	Wed, Jan 7, 2009	9.89	9.97	8.80	8.95
1677	NYSE	GFI	Tue, Jan 6, 2009	9.46	10.46	9.32	10.06
1676	NYSE	GFI	Mon, Jan 5, 2009	9.32	9.55	8.97	9.23
1675	NYSE	GFI	Fri, Jan 2, 2009	9.95	10.10	9.59	9.66
1674	NYSE	GFI	Wed, Dec 31, 2008	9.40	9.97	9.39	9.93
1673	NYSE	GFI	Tue, Dec 30, 2008	9.40	9.80	9.32	9.59
1672	NYSE	GFI	Mon, Dec 29, 2008	9.35	9.89	9.27	9.84
1671	NYSE	GFI	Fri, Dec 26, 2008	8.74	9.33	8.51	9.20
1670	NYSE	GFI	Wed, Dec 24, 2008	8.80	8.83	8.37	8.64
1669	NYSE	GFI	Tue, Dec 23, 2008	8.76	8.89	8.49	8.89
1668	NYSE	GFI	Mon, Dec 22, 2008	8.69	8.90	8.22	8.33
1667	NYSE	GFI	Fri, Dec 19, 2008	8.30	8.63	8.13	8.43
1666	NYSE	GFI	Thu, Dec 18, 2008	9.46	9.55	8.28	8.56
1665	NYSE	GFI	Wed, Dec 17, 2008	9.64	10.08	9.41	9.45
1664	NYSE	GFI	Tue, Dec 16, 2008	9.52	10.10	9.40	10.08
1663	NYSE	GFI	Mon, Dec 15, 2008	9.31	9.97	9.22	9.64
1662	NYSE	GFI	Fri, Dec 12, 2008	8.71	9.20	8.66	9.20
1661	NYSE	GFI	Thu, Dec 11, 2008	9.03	9.69	8.69	8.87
1660	NYSE	GFI	Wed, Dec 10, 2008	8.90	9.30	8.80	9.04
1659	NYSE	GFI	Tue, Dec 9, 2008	8.24	8.69	8.18	8.42
1658	NYSE	GFI	Mon, Dec 8, 2008	8.22	8.53	8.14	8.45
1657	NYSE	GFI	Fri, Dec 5, 2008	7.15	7.56	6.66	7.52
1656	NYSE	GFI	Thu, Dec 4, 2008	7.24	7.71	7.11	7.23
1655	NYSE	GFI	Wed, Dec 3, 2008	7.58	8.18	7.36	7.80
1654	NYSE	GFI	Tue, Dec 2, 2008	7.72	7.73	7.06	7.50
1653	NYSE	GFI	Mon, Dec 1, 2008	7.79	7.89	6.70	6.76
1652	NYSE	GFI	Fri, Nov 28, 2008	8.32	8.38	8.03	8.22
1651	NYSE	GFI	Wed, Nov 26, 2008	8.09	8.38	7.92	8.38
1650	NYSE	GFI	Tue, Nov 25, 2008	8.22	8.43	7.65	8.01
1649	NYSE	GFI	Mon, Nov 24, 2008	7.71	8.00	7.24	7.70
1648	NYSE	GFI	Fri, Nov 21, 2008	6.01	7.42	5.70	7.30
1647	NYSE	GFI	Thu, Nov 20, 2008	5.56	5.81	5.20	5.33
1646	NYSE	GFI	Wed, Nov 19, 2008	6.10	6.42	5.58	5.60
1645	NYSE	GFI	Tue, Nov 18, 2008	6.17	6.30	5.93	6.15
1644	NYSE	GFI	Mon, Nov 17, 2008	6.21	6.45	5.90	6.07
1643	NYSE	GFI	Fri, Nov 14, 2008	6.31	6.55	5.93	5.98
1642	NYSE	GFI	Thu, Nov 13, 2008	5.71	6.33	5.13	6.26
1641	NYSE	GFI	Wed, Nov 12, 2008	6.35	6.35	5.64	5.71
1640	NYSE	GFI	Tue, Nov 11, 2008	6.68	6.78	6.29	6.45
1639	NYSE	GFI	Mon, Nov 10, 2008	7.02	7.14	6.58	6.81
1638	NYSE	GFI	Fri, Nov 7, 2008	6.26	6.66	6.24	6.66
1637	NYSE	GFI	Thu, Nov 6, 2008	7.00	7.11	6.14	6.17
1636	NYSE	GFI	Wed, Nov 5, 2008	7.40	7.62	6.85	6.85
1635	NYSE	GFI	Tue, Nov 4, 2008	6.94	7.64	6.92	7.60
1634	NYSE	GFI	Mon, Nov 3, 2008	6.40	6.96	6.36	6.76
1633	NYSE	GFI	Fri, Oct 31, 2008	6.80	7.09	6.61	6.65
1632	NYSE	GFI	Thu, Oct 30, 2008	6.80	7.05	6.38	7.05
1631	NYSE	GFI	Wed, Oct 29, 2008	5.89	6.60	5.87	6.52
1630	NYSE	GFI	Tue, Oct 28, 2008	5.25	6.00	4.97	5.85
1629	NYSE	GFI	Mon, Oct 27, 2008	5.17	5.35	4.73	4.90
1628	NYSE	GFI	Fri, Oct 24, 2008	4.83	5.63	4.64	5.31
1627	NYSE	GFI	Thu, Oct 23, 2008	5.21	5.76	4.99	5.25
1626	NYSE	GFI	Wed, Oct 22, 2008	6.10	6.10	4.88	4.95
1625	NYSE	GFI	Tue, Oct 21, 2008	6.47	6.70	6.23	6.36
1624	NYSE	GFI	Mon, Oct 20, 2008	6.47	6.98	6.42	6.80
1623	NYSE	GFI	Fri, Oct 17, 2008	6.43	7.58	6.29	6.47
1622	NYSE	GFI	Thu, Oct 16, 2008	7.58	7.63	6.35	6.70
1621	NYSE	GFI	Wed, Oct 15, 2008	7.85	8.03	7.00	7.10
1620	NYSE	GFI	Tue, Oct 14, 2008	8.26	8.80	8.16	8.39
1619	NYSE	GFI	Mon, Oct 13, 2008	8.98	9.01	8.00	8.22
1618	NYSE	GFI	Fri, Oct 10, 2008	9.22	9.41	7.80	8.15
1617	NYSE	GFI	Thu, Oct 9, 2008	8.60	8.83	8.31	8.31
1616	NYSE	GFI	Wed, Oct 8, 2008	7.73	8.94	7.60	8.94
1615	NYSE	GFI	Tue, Oct 7, 2008	7.65	7.72	6.73	6.77
1614	NYSE	GFI	Mon, Oct 6, 2008	8.02	8.06	6.30	6.89
1613	NYSE	GFI	Fri, Oct 3, 2008	7.74	8.32	7.68	7.83
1612	NYSE	GFI	Thu, Oct 2, 2008	9.14	9.15	7.61	7.73
1611	NYSE	GFI	Wed, Oct 1, 2008	9.85	10.04	9.55	9.69
1610	NYSE	GFI	Tue, Sep 30, 2008	9.70	9.96	9.45	9.59
1609	NYSE	GFI	Mon, Sep 29, 2008	9.60	9.62	8.68	8.79
1608	NYSE	GFI	Fri, Sep 26, 2008	9.66	10.03	9.36	9.47
1607	NYSE	GFI	Thu, Sep 25, 2008	9.50	9.88	9.40	9.42
1606	NYSE	GFI	Wed, Sep 24, 2008	9.47	9.71	9.24	9.24
1605	NYSE	GFI	Tue, Sep 23, 2008	9.57	9.68	9.24	9.34
1604	NYSE	GFI	Mon, Sep 22, 2008	9.02	9.99	8.99	9.72
1603	NYSE	GFI	Fri, Sep 19, 2008	8.67	9.25	8.36	8.56
1602	NYSE	GFI	Thu, Sep 18, 2008	9.08	9.54	8.68	8.95
1601	NYSE	GFI	Wed, Sep 17, 2008	7.54	8.89	7.46	8.36
1600	NYSE	GFI	Tue, Sep 16, 2008	7.69	7.72	7.16	7.70
1599	NYSE	GFI	Mon, Sep 15, 2008	7.80	8.01	7.47	7.51
1598	NYSE	GFI	Fri, Sep 12, 2008	7.52	8.23	7.35	8.17
1597	NYSE	GFI	Thu, Sep 11, 2008	7.25	7.58	7.09	7.19
1596	NYSE	GFI	Wed, Sep 10, 2008	7.20	7.56	7.04	7.52
1595	NYSE	GFI	Tue, Sep 9, 2008	7.61	7.65	7.16	7.16
1594	NYSE	GFI	Mon, Sep 8, 2008	8.54	8.58	7.89	7.93
1593	NYSE	GFI	Fri, Sep 5, 2008	8.54	8.69	8.07	8.25
1592	NYSE	GFI	Thu, Sep 4, 2008	8.56	8.64	8.12	8.34
1591	NYSE	GFI	Wed, Sep 3, 2008	8.72	8.80	8.27	8.46
1590	NYSE	GFI	Tue, Sep 2, 2008	8.49	8.66	8.40	8.50
1589	NYSE	GFI	Fri, Aug 29, 2008	9.30	9.35	9.06	9.10
1588	NYSE	GFI	Thu, Aug 28, 2008	9.71	9.71	9.34	9.44
1587	NYSE	GFI	Wed, Aug 27, 2008	9.30	9.39	9.21	9.36
1586	NYSE	GFI	Tue, Aug 26, 2008	8.64	9.26	8.63	9.10
1585	NYSE	GFI	Mon, Aug 25, 2008	8.94	9.01	8.70	8.75
1584	NYSE	GFI	Fri, Aug 22, 2008	8.92	9.02	8.81	8.82
1583	NYSE	GFI	Thu, Aug 21, 2008	8.83	9.33	8.66	9.30
1582	NYSE	GFI	Wed, Aug 20, 2008	8.97	8.99	8.54	8.66
1581	NYSE	GFI	Tue, Aug 19, 2008	8.64	9.26	8.58	9.18
1580	NYSE	GFI	Mon, Aug 18, 2008	9.09	9.11	8.69	8.79
1579	NYSE	GFI	Fri, Aug 15, 2008	8.88	8.97	8.66	8.66
1578	NYSE	GFI	Thu, Aug 14, 2008	9.63	9.63	9.07	9.10
1577	NYSE	GFI	Wed, Aug 13, 2008	8.94	9.59	8.90	9.57
1576	NYSE	GFI	Tue, Aug 12, 2008	8.77	9.08	8.67	9.04
1575	NYSE	GFI	Mon, Aug 11, 2008	9.02	9.11	8.58	8.65
1574	NYSE	GFI	Fri, Aug 8, 2008	9.33	9.34	9.09	9.10
1573	NYSE	GFI	Thu, Aug 7, 2008	10.19	10.28	9.97	10.09
1572	NYSE	GFI	Wed, Aug 6, 2008	9.99	10.20	9.94	10.08
1571	NYSE	GFI	Tue, Aug 5, 2008	9.82	10.15	9.71	9.85
1570	NYSE	GFI	Mon, Aug 4, 2008	10.20	10.23	9.43	9.78
1569	NYSE	GFI	Fri, Aug 1, 2008	11.03	11.03	9.98	10.25
1568	NYSE	GFI	Thu, Jul 31, 2008	12.09	12.35	11.77	11.81
1567	NYSE	GFI	Wed, Jul 30, 2008	11.40	11.95	11.36	11.92
1566	NYSE	GFI	Tue, Jul 29, 2008	12.12	12.21	11.82	11.92
1565	NYSE	GFI	Mon, Jul 28, 2008	12.21	12.46	11.92	12.06
1564	NYSE	GFI	Fri, Jul 25, 2008	11.90	12.07	11.72	12.04
1563	NYSE	GFI	Thu, Jul 24, 2008	12.06	12.11	11.80	11.93
1562	NYSE	GFI	Wed, Jul 23, 2008	12.15	12.16	11.85	11.97
1561	NYSE	GFI	Tue, Jul 22, 2008	12.75	13.03	12.57	12.62
1560	NYSE	GFI	Mon, Jul 21, 2008	12.63	13.00	12.58	12.89
1559	NYSE	GFI	Fri, Jul 18, 2008	13.10	13.20	12.84	12.90
1558	NYSE	GFI	Thu, Jul 17, 2008	13.34	13.43	12.90	13.00
1557	NYSE	GFI	Wed, Jul 16, 2008	13.53	13.54	13.00	13.15
1556	NYSE	GFI	Tue, Jul 15, 2008	13.25	13.49	12.90	13.11
1555	NYSE	GFI	Mon, Jul 14, 2008	12.55	12.81	12.47	12.59
1554	NYSE	GFI	Fri, Jul 11, 2008	12.18	12.60	12.11	12.46
1553	NYSE	GFI	Thu, Jul 10, 2008	11.93	12.12	11.80	12.02
1552	NYSE	GFI	Wed, Jul 9, 2008	12.04	12.29	11.76	11.81
1551	NYSE	GFI	Tue, Jul 8, 2008	11.90	12.01	11.74	11.88
1550	NYSE	GFI	Mon, Jul 7, 2008	11.96	12.11	11.85	11.95
1549	NYSE	GFI	Thu, Jul 3, 2008	12.46	12.56	12.11	12.33
1548	NYSE	GFI	Wed, Jul 2, 2008	12.89	12.89	12.40	12.40
1547	NYSE	GFI	Tue, Jul 1, 2008	12.60	12.92	12.45	12.63
1546	NYSE	GFI	Mon, Jun 30, 2008	12.64	12.79	12.40	12.65
1545	NYSE	GFI	Fri, Jun 27, 2008	12.55	12.63	12.25	12.54
1544	NYSE	GFI	Thu, Jun 26, 2008	11.82	12.05	11.65	11.92
1543	NYSE	GFI	Wed, Jun 25, 2008	11.52	11.62	11.19	11.60
1542	NYSE	GFI	Tue, Jun 24, 2008	11.04	11.45	11.00	11.28
1541	NYSE	GFI	Mon, Jun 23, 2008	10.84	11.13	10.66	11.09
1540	NYSE	GFI	Fri, Jun 20, 2008	10.90	11.19	10.88	11.15
1539	NYSE	GFI	Thu, Jun 19, 2008	11.14	11.18	10.85	10.88
1538	NYSE	GFI	Wed, Jun 18, 2008	10.94	11.07	10.78	11.03
1537	NYSE	GFI	Tue, Jun 17, 2008	11.20	11.22	11.02	11.16
1536	NYSE	GFI	Mon, Jun 16, 2008	11.37	11.54	10.98	11.26
1535	NYSE	GFI	Fri, Jun 13, 2008	10.84	11.19	10.82	11.13
1534	NYSE	GFI	Thu, Jun 12, 2008	11.41	11.47	10.97	11.06
1533	NYSE	GFI	Wed, Jun 11, 2008	11.71	11.87	11.55	11.70
1532	NYSE	GFI	Tue, Jun 10, 2008	12.13	12.20	11.89	11.94
1531	NYSE	GFI	Mon, Jun 9, 2008	12.56	12.67	12.41	12.52
1530	NYSE	GFI	Fri, Jun 6, 2008	12.35	12.70	12.34	12.56
1529	NYSE	GFI	Thu, Jun 5, 2008	12.10	12.60	12.08	12.56
1528	NYSE	GFI	Wed, Jun 4, 2008	12.46	12.50	12.17	12.26
1527	NYSE	GFI	Tue, Jun 3, 2008	12.77	12.82	12.51	12.51
1526	NYSE	GFI	Mon, Jun 2, 2008	12.82	12.95	12.75	12.88
1525	NYSE	GFI	Fri, May 30, 2008	13.00	13.00	12.75	12.93
1524	NYSE	GFI	Thu, May 29, 2008	13.14	13.19	12.81	12.90
1523	NYSE	GFI	Wed, May 28, 2008	13.24	13.46	13.07	13.40
1522	NYSE	GFI	Tue, May 27, 2008	13.67	13.56	13.33	13.35
1521	NYSE	GFI	Fri, May 23, 2008	14.19	14.29	13.96	14.01
1520	NYSE	GFI	Thu, May 22, 2008	14.17	14.35	14.08	14.17
1519	NYSE	GFI	Wed, May 21, 2008	14.06	14.25	13.98	14.02
1518	NYSE	GFI	Tue, May 20, 2008	13.98	14.24	13.89	14.18
1517	NYSE	GFI	Mon, May 19, 2008	14.34	14.36	14.10	14.17
1516	NYSE	GFI	Fri, May 16, 2008	13.88	14.28	13.86	14.19
1515	NYSE	GFI	Thu, May 15, 2008	13.71	13.90	13.59	13.90
1514	NYSE	GFI	Wed, May 14, 2008	13.50	13.76	13.44	13.52
1513	NYSE	GFI	Tue, May 13, 2008	13.63	13.95	12.98	13.78
1512	NYSE	GFI	Mon, May 12, 2008	13.44	14.06	13.44	13.88
1511	NYSE	GFI	Fri, May 9, 2008	13.76	13.94	13.58	13.77
1510	NYSE	GFI	Thu, May 8, 2008	13.55	13.90	13.48	13.90
1509	NYSE	GFI	Wed, May 7, 2008	13.63	13.68	13.37	13.40
1508	NYSE	GFI	Tue, May 6, 2008	13.33	13.70	13.30	13.59
1507	NYSE	GFI	Mon, May 5, 2008	13.21	13.28	13.12	13.16
1506	NYSE	GFI	Fri, May 2, 2008	13.04	13.25	12.86	13.11
1505	NYSE	GFI	Thu, May 1, 2008	13.33	13.38	12.82	13.10
1504	NYSE	GFI	Wed, Apr 30, 2008	13.26	13.61	13.20	13.50
1503	NYSE	GFI	Tue, Apr 29, 2008	13.58	13.68	13.27	13.32
1502	NYSE	GFI	Mon, Apr 28, 2008	13.95	14.14	13.82	13.82
1501	NYSE	GFI	Fri, Apr 25, 2008	13.60	13.90	13.64	13.86
1500	NYSE	GFI	Thu, Apr 24, 2008	13.82	13.96	13.68	13.71
1499	NYSE	GFI	Wed, Apr 23, 2008	13.98	14.14	13.85	14.06
1498	NYSE	GFI	Tue, Apr 22, 2008	14.40	14.58	14.22	14.25
1497	NYSE	GFI	Mon, Apr 21, 2008	14.50	14.50	14.16	14.39
1496	NYSE	GFI	Fri, Apr 18, 2008	15.10	14.93	14.28	14.32
1495	NYSE	GFI	Thu, Apr 17, 2008	14.91	15.15	14.88	14.96
1494	NYSE	GFI	Wed, Apr 16, 2008	14.51	15.15	14.63	15.11
1493	NYSE	GFI	Tue, Apr 15, 2008	14.65	14.71	14.23	14.40
1492	NYSE	GFI	Mon, Apr 14, 2008	14.39	14.81	14.45	14.54
1491	NYSE	GFI	Fri, Apr 11, 2008	14.68	14.68	14.31	14.33
1490	NYSE	GFI	Thu, Apr 10, 2008	14.51	14.67	14.30	14.51
1489	NYSE	GFI	Wed, Apr 9, 2008	13.85	14.54	13.85	14.39
1488	NYSE	GFI	Tue, Apr 8, 2008	13.69	13.94	13.62	13.76
1487	NYSE	GFI	Mon, Apr 7, 2008	13.64	13.92	13.64	13.86
1486	NYSE	GFI	Fri, Apr 4, 2008	13.65	13.77	13.55	13.71
1485	NYSE	GFI	Thu, Apr 3, 2008	13.58	13.78	13.53	13.70
1484	NYSE	GFI	Wed, Apr 2, 2008	13.70	13.99	13.61	13.96
1483	NYSE	GFI	Tue, Apr 1, 2008	13.53	13.68	13.27	13.54
1482	NYSE	GFI	Mon, Mar 31, 2008	13.94	14.24	13.68	13.83
1481	NYSE	GFI	Fri, Mar 28, 2008	14.26	14.58	14.09	14.41
1480	NYSE	GFI	Thu, Mar 27, 2008	14.91	14.96	14.43	14.48
1479	NYSE	GFI	Wed, Mar 26, 2008	14.53	14.89	14.44	14.89
1478	NYSE	GFI	Tue, Mar 25, 2008	14.45	14.55	14.21	14.47
1477	NYSE	GFI	Mon, Mar 24, 2008	14.90	14.99	14.12	14.29
1476	NYSE	GFI	Thu, Mar 20, 2008	14.35	14.88	14.16	14.88
1475	NYSE	GFI	Wed, Mar 19, 2008	15.70	15.72	14.80	14.86
1474	NYSE	GFI	Tue, Mar 18, 2008	16.40	16.40	15.41	15.47
1473	NYSE	GFI	Mon, Mar 17, 2008	15.94	16.70	15.80	16.11
1472	NYSE	GFI	Fri, Mar 14, 2008	16.51	16.85	16.29	16.42
1471	NYSE	GFI	Thu, Mar 13, 2008	16.04	16.69	16.00	16.43
1470	NYSE	GFI	Wed, Mar 12, 2008	15.55	15.97	15.51	15.70
1469	NYSE	GFI	Tue, Mar 11, 2008	15.47	15.73	15.19	15.73
1468	NYSE	GFI	Mon, Mar 10, 2008	15.70	15.70	14.95	14.98
1467	NYSE	GFI	Fri, Mar 7, 2008	15.92	16.11	15.64	15.86
1466	NYSE	GFI	Thu, Mar 6, 2008	15.51	15.90	15.43	15.75
1465	NYSE	GFI	Wed, Mar 5, 2008	15.03	15.12	14.86	15.09
1464	NYSE	GFI	Tue, Mar 4, 2008	15.12	15.19	14.57	14.73
1463	NYSE	GFI	Mon, Mar 3, 2008	14.95	14.96	14.68	14.85
1462	NYSE	GFI	Fri, Feb 29, 2008	14.18	14.37	13.95	14.19
1461	NYSE	GFI	Thu, Feb 28, 2008	14.13	14.44	14.12	14.36
1460	NYSE	GFI	Wed, Feb 27, 2008	14.21	14.66	14.06	14.32
1459	NYSE	GFI	Tue, Feb 26, 2008	14.06	14.08	13.67	13.83
1458	NYSE	GFI	Mon, Feb 25, 2008	14.44	14.45	13.96	14.27
1457	NYSE	GFI	Fri, Feb 22, 2008	15.13	15.24	14.56	14.89
1456	NYSE	GFI	Thu, Feb 21, 2008	15.13	15.58	14.85	14.87
1455	NYSE	GFI	Wed, Feb 20, 2008	13.93	14.57	13.81	14.46
1454	NYSE	GFI	Tue, Feb 19, 2008	13.88	14.10	13.65	14.03
1453	NYSE	GFI	Fri, Feb 15, 2008	13.37	13.42	13.10	13.22
1452	NYSE	GFI	Thu, Feb 14, 2008	13.49	13.55	13.23	13.25
1451	NYSE	GFI	Wed, Feb 13, 2008	13.57	13.62	13.22	13.42
1450	NYSE	GFI	Tue, Feb 12, 2008	13.57	13.70	13.25	13.29
1449	NYSE	GFI	Mon, Feb 11, 2008	13.51	13.65	13.12	13.29
1448	NYSE	GFI	Fri, Feb 8, 2008	13.56	13.88	13.49	13.65
1447	NYSE	GFI	Thu, Feb 7, 2008	13.77	13.85	13.31	13.47
1446	NYSE	GFI	Wed, Feb 6, 2008	14.00	14.08	13.78	13.81
1445	NYSE	GFI	Tue, Feb 5, 2008	13.57	13.73	13.47	13.53
1444	NYSE	GFI	Mon, Feb 4, 2008	13.85	13.92	13.46	13.84
1443	NYSE	GFI	Fri, Feb 1, 2008	14.75	14.85	13.66	14.08
1442	NYSE	GFI	Thu, Jan 31, 2008	14.67	15.07	14.57	15.00
1441	NYSE	GFI	Wed, Jan 30, 2008	15.17	15.56	14.90	15.02
1440	NYSE	GFI	Tue, Jan 29, 2008	15.00	15.15	14.77	15.02
1439	NYSE	GFI	Mon, Jan 28, 2008	14.73	15.06	14.46	15.05
1438	NYSE	GFI	Fri, Jan 25, 2008	15.02	15.54	14.69	15.15
1437	NYSE	GFI	Thu, Jan 24, 2008	16.20	16.85	16.20	16.70
1436	NYSE	GFI	Wed, Jan 23, 2008	14.71	16.20	14.68	15.78
1435	NYSE	GFI	Tue, Jan 22, 2008	14.81	16.25	14.75	16.14
1434	NYSE	GFI	Fri, Jan 18, 2008	16.33	16.50	15.60	16.38
1433	NYSE	GFI	Thu, Jan 17, 2008	16.83	17.18	16.13	16.31
1432	NYSE	GFI	Wed, Jan 16, 2008	16.67	16.95	15.93	16.57
1431	NYSE	GFI	Tue, Jan 15, 2008	17.37	17.49	16.42	16.62
1430	NYSE	GFI	Mon, Jan 14, 2008	17.81	18.08	17.47	17.55
1429	NYSE	GFI	Fri, Jan 11, 2008	17.71	17.80	17.24	17.40
1428	NYSE	GFI	Thu, Jan 10, 2008	16.87	17.86	16.87	17.61
1427	NYSE	GFI	Wed, Jan 9, 2008	17.03	17.20	16.88	17.01
1426	NYSE	GFI	Tue, Jan 8, 2008	16.70	17.14	16.61	16.71
1425	NYSE	GFI	Mon, Jan 7, 2008	16.09	16.23	15.51	15.73
1424	NYSE	GFI	Fri, Jan 4, 2008	16.46	16.64	16.12	16.21
1423	NYSE	GFI	Thu, Jan 3, 2008	15.79	16.37	15.70	16.23
1422	NYSE	GFI	Wed, Jan 2, 2008	14.54	15.56	14.50	15.40
1421	NYSE	GFI	Mon, Dec 31, 2007	14.59	14.59	14.05	14.20
1420	NYSE	GFI	Fri, Dec 28, 2007	14.60	14.70	14.45	14.55
1419	NYSE	GFI	Thu, Dec 27, 2007	14.90	14.94	14.35	14.43
1418	NYSE	GFI	Wed, Dec 26, 2007	14.34	14.47	14.00	14.42
1417	NYSE	GFI	Mon, Dec 24, 2007	14.35	14.35	13.66	14.11
1416	NYSE	GFI	Fri, Dec 21, 2007	14.06	14.32	13.92	14.15
1415	NYSE	GFI	Thu, Dec 20, 2007	13.64	13.75	13.20	13.61
1414	NYSE	GFI	Wed, Dec 19, 2007	14.08	14.44	14.07	14.27
1413	NYSE	GFI	Tue, Dec 18, 2007	14.18	14.57	14.15	14.46
1412	NYSE	GFI	Mon, Dec 17, 2007	14.63	14.83	14.25	14.30
1411	NYSE	GFI	Fri, Dec 14, 2007	14.81	15.10	14.75	14.84
1410	NYSE	GFI	Thu, Dec 13, 2007	15.57	15.76	15.22	15.31
1409	NYSE	GFI	Wed, Dec 12, 2007	15.90	15.98	15.59	15.85
1408	NYSE	GFI	Tue, Dec 11, 2007	15.82	16.19	15.39	15.40
1407	NYSE	GFI	Mon, Dec 10, 2007	15.59	16.13	15.47	15.99
1406	NYSE	GFI	Fri, Dec 7, 2007	15.95	16.01	15.25	15.62
1405	NYSE	GFI	Thu, Dec 6, 2007	16.29	16.38	16.10	16.34
1404	NYSE	GFI	Wed, Dec 5, 2007	16.93	16.98	16.64	16.83
1403	NYSE	GFI	Tue, Dec 4, 2007	16.70	16.76	16.46	16.52
1402	NYSE	GFI	Mon, Dec 3, 2007	16.58	16.67	16.28	16.52
1401	NYSE	GFI	Fri, Nov 30, 2007	17.34	17.37	16.08	16.45
1400	NYSE	GFI	Thu, Nov 29, 2007	17.05	17.25	16.82	16.99
1399	NYSE	GFI	Wed, Nov 28, 2007	16.67	17.25	16.58	17.20
1398	NYSE	GFI	Tue, Nov 27, 2007	17.14	17.21	16.72	17.00
1397	NYSE	GFI	Mon, Nov 26, 2007	17.49	17.57	16.80	16.92
1396	NYSE	GFI	Fri, Nov 23, 2007	17.10	17.65	17.02	17.62
1395	NYSE	GFI	Wed, Nov 21, 2007	17.12	17.23	16.80	17.08
1394	NYSE	GFI	Tue, Nov 20, 2007	17.25	17.49	16.86	17.44
1393	NYSE	GFI	Mon, Nov 19, 2007	17.40	17.58	16.85	17.09
1392	NYSE	GFI	Fri, Nov 16, 2007	17.75	17.88	17.29	17.74
1391	NYSE	GFI	Thu, Nov 15, 2007	17.72	17.84	17.19	17.52
1390	NYSE	GFI	Wed, Nov 14, 2007	18.82	18.82	18.35	18.38
1389	NYSE	GFI	Tue, Nov 13, 2007	17.91	18.21	17.77	18.14
1388	NYSE	GFI	Mon, Nov 12, 2007	18.08	18.31	17.62	17.74
1387	NYSE	GFI	Fri, Nov 9, 2007	18.97	19.60	18.93	19.13
1386	NYSE	GFI	Thu, Nov 8, 2007	19.08	19.60	18.20	18.93
1385	NYSE	GFI	Wed, Nov 7, 2007	18.22	18.55	18.06	18.10
1384	NYSE	GFI	Tue, Nov 6, 2007	17.95	18.18	17.58	18.12
1383	NYSE	GFI	Mon, Nov 5, 2007	17.33	17.53	17.21	17.41
1382	NYSE	GFI	Fri, Nov 2, 2007	17.35	17.77	17.10	17.76
1381	NYSE	GFI	Thu, Nov 1, 2007	17.39	17.65	17.14	17.32
1380	NYSE	GFI	Wed, Oct 31, 2007	17.78	18.15	17.48	18.07
1379	NYSE	GFI	Tue, Oct 30, 2007	17.70	17.94	17.62	17.73
1378	NYSE	GFI	Mon, Oct 29, 2007	18.10	18.22	17.97	18.03
1377	NYSE	GFI	Fri, Oct 26, 2007	17.89	18.16	17.83	18.15
1376	NYSE	GFI	Thu, Oct 25, 2007	17.94	18.10	17.74	17.90
1375	NYSE	GFI	Wed, Oct 24, 2007	17.98	18.07	17.40	17.95
1374	NYSE	GFI	Tue, Oct 23, 2007	18.01	18.23	17.67	17.92
1373	NYSE	GFI	Mon, Oct 22, 2007	17.50	17.56	17.10	17.55
1372	NYSE	GFI	Fri, Oct 19, 2007	18.33	19.92	17.76	17.81
1371	NYSE	GFI	Thu, Oct 18, 2007	17.83	18.13	17.73	18.12
1370	NYSE	GFI	Wed, Oct 17, 2007	18.70	18.73	17.81	17.88
1369	NYSE	GFI	Tue, Oct 16, 2007	18.74	18.78	18.35	18.41
1368	NYSE	GFI	Mon, Oct 15, 2007	19.17	19.25	18.64	18.84
1367	NYSE	GFI	Fri, Oct 12, 2007	18.73	18.99	18.60	18.80
1366	NYSE	GFI	Thu, Oct 11, 2007	18.56	19.25	18.32	18.55
1365	NYSE	GFI	Wed, Oct 10, 2007	18.41	18.48	18.07	18.23
1364	NYSE	GFI	Tue, Oct 9, 2007	17.96	18.26	17.81	18.21
1363	NYSE	GFI	Mon, Oct 8, 2007	17.78	17.91	17.56	17.87
1362	NYSE	GFI	Fri, Oct 5, 2007	17.73	18.36	17.71	18.12
1361	NYSE	GFI	Thu, Oct 4, 2007	17.20	17.83	17.11	17.69
1360	NYSE	GFI	Wed, Oct 3, 2007	17.50	17.60	17.30	17.32
1359	NYSE	GFI	Tue, Oct 2, 2007	17.76	17.85	17.43	17.77
1358	NYSE	GFI	Mon, Oct 1, 2007	17.69	18.44	17.61	18.35
1357	NYSE	GFI	Fri, Sep 28, 2007	18.28	18.35	17.91	18.09
1356	NYSE	GFI	Thu, Sep 27, 2007	18.25	18.44	17.95	18.06
1355	NYSE	GFI	Wed, Sep 26, 2007	18.03	18.11	17.73	18.07
1354	NYSE	GFI	Tue, Sep 25, 2007	17.70	17.81	17.36	17.75
1353	NYSE	GFI	Mon, Sep 24, 2007	17.99	18.17	17.91	18.05
1352	NYSE	GFI	Fri, Sep 21, 2007	18.28	18.28	17.74	18.09
1351	NYSE	GFI	Thu, Sep 20, 2007	18.21	18.33	17.90	18.00
1350	NYSE	GFI	Wed, Sep 19, 2007	17.38	17.57	17.27	17.42
1349	NYSE	GFI	Tue, Sep 18, 2007	16.68	17.26	16.40	17.24
1348	NYSE	GFI	Mon, Sep 17, 2007	16.77	16.85	16.57	16.75
1347	NYSE	GFI	Fri, Sep 14, 2007	16.64	16.93	16.49	16.78
1346	NYSE	GFI	Thu, Sep 13, 2007	16.91	17.00	16.69	16.87
1345	NYSE	GFI	Wed, Sep 12, 2007	17.15	17.15	16.83	16.89
1344	NYSE	GFI	Tue, Sep 11, 2007	16.75	17.05	16.58	16.93
1343	NYSE	GFI	Mon, Sep 10, 2007	16.63	16.68	16.07	16.44
1342	NYSE	GFI	Fri, Sep 7, 2007	16.59	16.64	16.08	16.18
1341	NYSE	GFI	Thu, Sep 6, 2007	15.76	16.36	15.67	16.31
1340	NYSE	GFI	Wed, Sep 5, 2007	15.47	15.58	15.23	15.41
1339	NYSE	GFI	Tue, Sep 4, 2007	15.25	15.77	15.20	15.55
1338	NYSE	GFI	Fri, Aug 31, 2007	15.28	15.40	15.13	15.16
1337	NYSE	GFI	Thu, Aug 30, 2007	14.68	15.01	14.63	14.88
1336	NYSE	GFI	Wed, Aug 29, 2007	14.69	15.00	14.64	14.97
1335	NYSE	GFI	Tue, Aug 28, 2007	14.78	14.86	14.40	14.44
1334	NYSE	GFI	Mon, Aug 27, 2007	14.75	15.00	14.56	14.56
1333	NYSE	GFI	Fri, Aug 24, 2007	14.64	15.22	14.60	14.99
1332	NYSE	GFI	Thu, Aug 23, 2007	14.98	15.00	14.44	14.58
1331	NYSE	GFI	Wed, Aug 22, 2007	14.23	14.77	14.23	14.75
1330	NYSE	GFI	Tue, Aug 21, 2007	13.85	14.22	13.84	14.07
1329	NYSE	GFI	Mon, Aug 20, 2007	14.39	14.53	14.00	14.29
1328	NYSE	GFI	Fri, Aug 17, 2007	14.29	14.55	13.81	14.40
1327	NYSE	GFI	Thu, Aug 16, 2007	14.18	14.22	13.31	13.67
1326	NYSE	GFI	Wed, Aug 15, 2007	14.62	14.78	14.34	14.52
1325	NYSE	GFI	Tue, Aug 14, 2007	14.90	14.99	14.57	14.59
1324	NYSE	GFI	Mon, Aug 13, 2007	15.14	15.24	14.95	15.08
1323	NYSE	GFI	Fri, Aug 10, 2007	14.88	15.43	14.70	15.14
1322	NYSE	GFI	Thu, Aug 9, 2007	15.05	15.25	14.89	15.04
1321	NYSE	GFI	Wed, Aug 8, 2007	15.29	15.82	15.13	15.51
1320	NYSE	GFI	Tue, Aug 7, 2007	14.54	15.23	14.40	15.23
1319	NYSE	GFI	Mon, Aug 6, 2007	15.31	15.35	14.95	15.26
1318	NYSE	GFI	Fri, Aug 3, 2007	15.88	16.01	15.53	15.59
1317	NYSE	GFI	Thu, Aug 2, 2007	15.94	16.12	15.83	16.08
1316	NYSE	GFI	Wed, Aug 1, 2007	16.03	16.19	15.79	16.07
1315	NYSE	GFI	Tue, Jul 31, 2007	16.74	16.85	16.44	16.52
1314	NYSE	GFI	Mon, Jul 30, 2007	16.00	16.76	15.97	16.74
1313	NYSE	GFI	Fri, Jul 27, 2007	16.38	16.87	16.20	16.34
1312	NYSE	GFI	Thu, Jul 26, 2007	16.82	17.17	16.30	16.72
1311	NYSE	GFI	Wed, Jul 25, 2007	17.40	17.51	17.08	17.37
1310	NYSE	GFI	Tue, Jul 24, 2007	17.83	18.00	17.52	17.55
1309	NYSE	GFI	Mon, Jul 23, 2007	18.19	18.21	17.85	17.97
1308	NYSE	GFI	Fri, Jul 20, 2007	18.35	18.39	17.91	18.01
1307	NYSE	GFI	Thu, Jul 19, 2007	18.08	18.37	17.99	18.33
1306	NYSE	GFI	Wed, Jul 18, 2007	17.37	18.05	17.33	17.90
1305	NYSE	GFI	Tue, Jul 17, 2007	17.41	17.49	17.28	17.31
1304	NYSE	GFI	Mon, Jul 16, 2007	17.45	17.65	17.28	17.42
1303	NYSE	GFI	Fri, Jul 13, 2007	17.13	17.41	17.13	17.16
1302	NYSE	GFI	Thu, Jul 12, 2007	16.63	17.13	16.57	17.05
1301	NYSE	GFI	Wed, Jul 11, 2007	16.27	16.36	16.18	16.30
1300	NYSE	GFI	Tue, Jul 10, 2007	16.47	16.57	16.26	16.45
1299	NYSE	GFI	Mon, Jul 9, 2007	16.26	16.47	16.24	16.34
1298	NYSE	GFI	Fri, Jul 6, 2007	15.66	16.15	15.61	16.12
1297	NYSE	GFI	Thu, Jul 5, 2007	15.44	15.75	15.44	15.73
1296	NYSE	GFI	Tue, Jul 3, 2007	15.92	16.04	15.85	15.89
1295	NYSE	GFI	Mon, Jul 2, 2007	15.99	16.10	15.82	16.09
1294	NYSE	GFI	Fri, Jun 29, 2007	15.54	15.79	15.54	15.70
1293	NYSE	GFI	Thu, Jun 28, 2007	15.50	15.69	15.48	15.63
1292	NYSE	GFI	Wed, Jun 27, 2007	15.58	15.75	15.48	15.73
1291	NYSE	GFI	Tue, Jun 26, 2007	16.00	16.05	15.81	15.99
1290	NYSE	GFI	Mon, Jun 25, 2007	16.45	16.52	16.22	16.23
1289	NYSE	GFI	Fri, Jun 22, 2007	16.61	16.63	16.37	16.50
1288	NYSE	GFI	Thu, Jun 21, 2007	16.50	16.70	16.28	16.68
1287	NYSE	GFI	Wed, Jun 20, 2007	16.42	16.73	16.37	16.48
1286	NYSE	GFI	Tue, Jun 19, 2007	16.10	16.40	16.09	16.37
1285	NYSE	GFI	Mon, Jun 18, 2007	16.44	16.53	16.30	16.34
1284	NYSE	GFI	Fri, Jun 15, 2007	16.41	16.64	16.34	16.40
1283	NYSE	GFI	Thu, Jun 14, 2007	15.93	16.37	15.91	16.15
1282	NYSE	GFI	Wed, Jun 13, 2007	15.81	15.99	15.68	15.82
1281	NYSE	GFI	Tue, Jun 12, 2007	15.91	16.00	15.70	15.81
1280	NYSE	GFI	Mon, Jun 11, 2007	16.17	16.29	15.95	16.14
1279	NYSE	GFI	Fri, Jun 8, 2007	15.91	16.07	15.63	16.07
1278	NYSE	GFI	Thu, Jun 7, 2007	16.33	16.47	15.99	15.99
1277	NYSE	GFI	Wed, Jun 6, 2007	16.70	16.88	16.43	16.60
1276	NYSE	GFI	Tue, Jun 5, 2007	17.09	17.12	16.89	16.99
1275	NYSE	GFI	Mon, Jun 4, 2007	17.25	17.39	17.05	17.35
1274	NYSE	GFI	Fri, Jun 1, 2007	17.36	17.50	17.21	17.49
1273	NYSE	GFI	Thu, May 31, 2007	16.98	17.34	16.92	17.32
1272	NYSE	GFI	Wed, May 30, 2007	16.70	17.06	16.67	17.03
1271	NYSE	GFI	Tue, May 29, 2007	17.13	17.23	16.90	17.11
1270	NYSE	GFI	Fri, May 25, 2007	17.22	17.42	17.16	17.23
1269	NYSE	GFI	Thu, May 24, 2007	17.68	17.89	17.25	17.25
1268	NYSE	GFI	Wed, May 23, 2007	17.49	17.71	17.40	17.63
1267	NYSE	GFI	Tue, May 22, 2007	17.45	17.50	17.07	17.11
1266	NYSE	GFI	Mon, May 21, 2007	17.26	17.50	17.18	17.35
1265	NYSE	GFI	Fri, May 18, 2007	17.18	17.35	17.12	17.33
1264	NYSE	GFI	Thu, May 17, 2007	16.93	17.17	16.85	17.00
1263	NYSE	GFI	Wed, May 16, 2007	17.28	17.38	16.91	17.11
1262	NYSE	GFI	Tue, May 15, 2007	17.17	17.43	17.10	17.12
1261	NYSE	GFI	Mon, May 14, 2007	17.40	17.53	16.25	16.98
1260	NYSE	GFI	Fri, May 11, 2007	17.22	17.44	17.19	17.44
1259	NYSE	GFI	Thu, May 10, 2007	17.68	17.68	17.14	17.22
1258	NYSE	GFI	Wed, May 9, 2007	17.77	17.91	17.63	17.80
1257	NYSE	GFI	Tue, May 8, 2007	17.91	17.97	17.61	17.81
1256	NYSE	GFI	Mon, May 7, 2007	18.21	18.29	18.08	18.17
1255	NYSE	GFI	Fri, May 4, 2007	18.23	18.35	17.92	17.97
1254	NYSE	GFI	Thu, May 3, 2007	18.08	18.45	17.91	18.20
1253	NYSE	GFI	Wed, May 2, 2007	18.14	18.48	18.00	18.32
1252	NYSE	GFI	Tue, May 1, 2007	17.79	18.21	17.75	17.96
1251	NYSE	GFI	Mon, Apr 30, 2007	18.30	18.41	17.95	17.97
1250	NYSE	GFI	Fri, Apr 27, 2007	18.33	18.40	18.18	18.34
1249	NYSE	GFI	Thu, Apr 26, 2007	18.49	18.52	18.17	18.34
1248	NYSE	GFI	Wed, Apr 25, 2007	18.71	18.90	18.64	18.79
1247	NYSE	GFI	Tue, Apr 24, 2007	18.71	18.77	18.30	18.37
1246	NYSE	GFI	Mon, Apr 23, 2007	19.10	19.21	18.67	18.75
1245	NYSE	GFI	Fri, Apr 20, 2007	19.19	19.28	18.87	19.02
1244	NYSE	GFI	Thu, Apr 19, 2007	18.85	19.05	18.67	18.70
1243	NYSE	GFI	Wed, Apr 18, 2007	19.52	19.58	18.80	19.15
1242	NYSE	GFI	Tue, Apr 17, 2007	20.13	20.14	19.63	19.77
1241	NYSE	GFI	Mon, Apr 16, 2007	20.05	20.19	19.83	20.08
1240	NYSE	GFI	Fri, Apr 13, 2007	19.71	19.98	19.54	19.95
1239	NYSE	GFI	Thu, Apr 12, 2007	19.56	19.71	19.36	19.52
1238	NYSE	GFI	Wed, Apr 11, 2007	20.61	20.70	19.40	19.50
1237	NYSE	GFI	Tue, Apr 10, 2007	19.31	19.33	19.19	19.28
1236	NYSE	GFI	Mon, Apr 9, 2007	19.23	19.47	19.02	19.16
1235	NYSE	GFI	Thu, Apr 5, 2007	19.31	19.31	19.10	19.18
1234	NYSE	GFI	Wed, Apr 4, 2007	19.37	19.40	19.02	19.31
1233	NYSE	GFI	Tue, Apr 3, 2007	19.16	19.35	19.08	19.23
1232	NYSE	GFI	Mon, Apr 2, 2007	18.58	19.22	18.58	19.12
1231	NYSE	GFI	Fri, Mar 30, 2007	18.50	18.55	18.35	18.48
1230	NYSE	GFI	Thu, Mar 29, 2007	18.35	18.37	18.12	18.24
1229	NYSE	GFI	Wed, Mar 28, 2007	18.21	18.25	18.03	18.18
1228	NYSE	GFI	Tue, Mar 27, 2007	18.20	18.24	17.94	17.98
1227	NYSE	GFI	Mon, Mar 26, 2007	18.20	18.27	17.83	18.19
1226	NYSE	GFI	Fri, Mar 23, 2007	18.09	18.18	17.89	18.17
1225	NYSE	GFI	Thu, Mar 22, 2007	18.37	18.43	18.08	18.17
1224	NYSE	GFI	Wed, Mar 21, 2007	17.77	18.25	17.66	18.22
1223	NYSE	GFI	Tue, Mar 20, 2007	17.73	17.85	17.53	17.60
1222	NYSE	GFI	Mon, Mar 19, 2007	17.43	17.51	17.33	17.35
1221	NYSE	GFI	Fri, Mar 16, 2007	17.21	17.31	16.95	17.11
1220	NYSE	GFI	Thu, Mar 15, 2007	17.00	17.20	16.96	17.07
1219	NYSE	GFI	Wed, Mar 14, 2007	16.72	16.97	16.50	16.91
1218	NYSE	GFI	Tue, Mar 13, 2007	17.08	17.20	16.75	16.75
1217	NYSE	GFI	Mon, Mar 12, 2007	17.04	17.35	16.97	17.30
1216	NYSE	GFI	Fri, Mar 9, 2007	17.31	17.33	16.97	17.02
1215	NYSE	GFI	Thu, Mar 8, 2007	17.05	17.20	16.93	17.11
1214	NYSE	GFI	Wed, Mar 7, 2007	16.84	17.12	16.84	16.90
1213	NYSE	GFI	Tue, Mar 6, 2007	16.93	17.10	16.81	17.02
1212	NYSE	GFI	Mon, Mar 5, 2007	16.43	17.23	16.38	16.79
1211	NYSE	GFI	Fri, Mar 2, 2007	16.95	17.20	16.76	16.82
1210	NYSE	GFI	Thu, Mar 1, 2007	17.05	17.34	16.78	17.08
1209	NYSE	GFI	Wed, Feb 28, 2007	17.39	17.70	17.15	17.63
1208	NYSE	GFI	Tue, Feb 27, 2007	17.86	18.10	17.05	17.15
1207	NYSE	GFI	Mon, Feb 26, 2007	18.80	18.90	18.55	18.72
1206	NYSE	GFI	Fri, Feb 23, 2007	18.80	18.89	18.40	18.47
1205	NYSE	GFI	Thu, Feb 22, 2007	18.10	18.51	18.08	18.39
1204	NYSE	GFI	Wed, Feb 21, 2007	17.26	17.95	17.21	17.89
1203	NYSE	GFI	Tue, Feb 20, 2007	17.23	17.39	17.00	17.24
1202	NYSE	GFI	Fri, Feb 16, 2007	17.51	17.58	17.43	17.49
1201	NYSE	GFI	Thu, Feb 15, 2007	17.69	17.87	17.50	17.79
1200	NYSE	GFI	Wed, Feb 14, 2007	17.50	17.60	17.25	17.43
1199	NYSE	GFI	Tue, Feb 13, 2007	17.38	17.49	17.12	17.39
1198	NYSE	GFI	Mon, Feb 12, 2007	17.47	17.65	17.07	17.22
1197	NYSE	GFI	Fri, Feb 9, 2007	17.35	17.57	17.19	17.25
1196	NYSE	GFI	Thu, Feb 8, 2007	16.81	17.19	16.70	17.17
1195	NYSE	GFI	Wed, Feb 7, 2007	17.10	17.19	16.87	17.00
1194	NYSE	GFI	Tue, Feb 6, 2007	17.10	17.16	16.93	17.15
1193	NYSE	GFI	Mon, Feb 5, 2007	16.75	17.01	16.66	16.87
1192	NYSE	GFI	Fri, Feb 2, 2007	16.98	16.98	16.55	16.82
1191	NYSE	GFI	Thu, Feb 1, 2007	17.15	17.20	16.75	16.99
1190	NYSE	GFI	Wed, Jan 31, 2007	16.53	17.11	16.48	16.89
1189	NYSE	GFI	Tue, Jan 30, 2007	15.93	16.45	15.85	16.28
1188	NYSE	GFI	Mon, Jan 29, 2007	15.97	16.43	15.96	16.22
1187	NYSE	GFI	Fri, Jan 26, 2007	16.87	16.95	16.56	16.77
1186	NYSE	GFI	Thu, Jan 25, 2007	17.20	17.86	16.91	17.02
1185	NYSE	GFI	Wed, Jan 24, 2007	17.71	18.10	17.36	17.99
1184	NYSE	GFI	Tue, Jan 23, 2007	17.31	17.82	17.21	17.79
1183	NYSE	GFI	Mon, Jan 22, 2007	16.83	17.08	16.65	16.89
1182	NYSE	GFI	Fri, Jan 19, 2007	16.76	17.07	16.62	16.91
1181	NYSE	GFI	Thu, Jan 18, 2007	17.24	17.24	16.52	16.63
1180	NYSE	GFI	Wed, Jan 17, 2007	16.83	17.27	16.55	17.00
1179	NYSE	GFI	Tue, Jan 16, 2007	16.98	17.06	16.80	16.92
1178	NYSE	GFI	Fri, Jan 12, 2007	17.02	17.38	16.96	17.32
1177	NYSE	GFI	Thu, Jan 11, 2007	16.90	17.41	16.79	17.13
1176	NYSE	GFI	Wed, Jan 10, 2007	16.74	17.07	16.70	16.92
1175	NYSE	GFI	Tue, Jan 9, 2007	17.29	17.41	16.84	17.20
1174	NYSE	GFI	Mon, Jan 8, 2007	17.31	17.46	16.94	17.30
1173	NYSE	GFI	Fri, Jan 5, 2007	17.07	17.42	16.93	17.34
1172	NYSE	GFI	Thu, Jan 4, 2007	17.99	17.99	17.50	17.56
1171	NYSE	GFI	Wed, Jan 3, 2007	19.01	19.20	18.12	18.33
1170	NYSE	GFI	Fri, Dec 29, 2006	19.07	19.07	18.65	18.88
1169	NYSE	GFI	Thu, Dec 28, 2006	19.13	19.18	18.83	18.93
1168	NYSE	GFI	Wed, Dec 27, 2006	18.84	18.89	18.68	18.87
1167	NYSE	GFI	Tue, Dec 26, 2006	18.67	18.94	18.37	18.49
1166	NYSE	GFI	Fri, Dec 22, 2006	18.98	18.98	18.21	18.50
1165	NYSE	GFI	Thu, Dec 21, 2006	18.71	18.80	18.33	18.41
1164	NYSE	GFI	Wed, Dec 20, 2006	18.75	18.80	18.40	18.47
1163	NYSE	GFI	Tue, Dec 19, 2006	18.03	18.65	18.03	18.52
1162	NYSE	GFI	Mon, Dec 18, 2006	18.27	18.37	17.85	17.92
1161	NYSE	GFI	Fri, Dec 15, 2006	18.42	18.50	17.82	18.27
1160	NYSE	GFI	Thu, Dec 14, 2006	17.90	18.31	17.83	18.25
1159	NYSE	GFI	Wed, Dec 13, 2006	18.09	18.14	17.76	18.05
1158	NYSE	GFI	Tue, Dec 12, 2006	17.89	18.05	17.39	17.91
1157	NYSE	GFI	Mon, Dec 11, 2006	17.85	18.34	17.76	18.16
1156	NYSE	GFI	Fri, Dec 8, 2006	18.28	18.42	17.89	18.04
1155	NYSE	GFI	Thu, Dec 7, 2006	18.30	18.59	18.12	18.34
1154	NYSE	GFI	Wed, Dec 6, 2006	18.55	18.89	18.51	18.52
1153	NYSE	GFI	Tue, Dec 5, 2006	19.05	19.24	18.75	18.95
1152	NYSE	GFI	Mon, Dec 4, 2006	19.40	19.48	18.99	19.42
1151	NYSE	GFI	Fri, Dec 1, 2006	19.11	19.25	18.92	19.03
1150	NYSE	GFI	Thu, Nov 30, 2006	18.54	19.42	18.38	19.13
1149	NYSE	GFI	Wed, Nov 29, 2006	17.98	18.28	17.96	18.18
1148	NYSE	GFI	Tue, Nov 28, 2006	17.91	18.20	17.75	18.15
1147	NYSE	GFI	Mon, Nov 27, 2006	17.74	17.88	17.59	17.60
1146	NYSE	GFI	Fri, Nov 24, 2006	17.47	17.85	17.38	17.43
1145	NYSE	GFI	Wed, Nov 22, 2006	17.45	17.69	17.27	17.30
1144	NYSE	GFI	Tue, Nov 21, 2006	17.08	17.37	17.00	17.28
1143	NYSE	GFI	Mon, Nov 20, 2006	16.98	17.14	16.64	16.88
1142	NYSE	GFI	Fri, Nov 17, 2006	16.55	16.94	16.38	16.73
1141	NYSE	GFI	Thu, Nov 16, 2006	17.33	17.45	16.56	16.77
1140	NYSE	GFI	Wed, Nov 15, 2006	17.30	17.71	17.13	17.51
1139	NYSE	GFI	Tue, Nov 14, 2006	18.01	18.01	17.42	17.59
1138	NYSE	GFI	Mon, Nov 13, 2006	17.40	17.84	17.40	17.80
1137	NYSE	GFI	Fri, Nov 10, 2006	18.00	18.18	17.65	17.93
1136	NYSE	GFI	Thu, Nov 9, 2006	17.85	18.62	17.69	18.55
1135	NYSE	GFI	Wed, Nov 8, 2006	17.76	18.16	17.64	17.76
1134	NYSE	GFI	Tue, Nov 7, 2006	18.33	18.33	17.93	18.02
1133	NYSE	GFI	Mon, Nov 6, 2006	17.85	18.06	17.59	17.62
1132	NYSE	GFI	Fri, Nov 3, 2006	17.59	17.73	17.37	17.47
1131	NYSE	GFI	Thu, Nov 2, 2006	17.29	17.65	16.90	17.29
1130	NYSE	GFI	Wed, Nov 1, 2006	17.09	17.45	16.76	16.95
1129	NYSE	GFI	Tue, Oct 31, 2006	16.50	16.95	16.45	16.76
1128	NYSE	GFI	Mon, Oct 30, 2006	16.67	16.97	16.37	16.50
1127	NYSE	GFI	Fri, Oct 27, 2006	16.92	17.05	16.65	16.73
1126	NYSE	GFI	Thu, Oct 26, 2006	17.60	17.64	17.26	17.51
1125	NYSE	GFI	Wed, Oct 25, 2006	17.50	18.09	17.26	17.78
1124	NYSE	GFI	Tue, Oct 24, 2006	16.70	17.27	16.64	17.14
1123	NYSE	GFI	Mon, Oct 23, 2006	16.75	17.05	16.61	17.01
1122	NYSE	GFI	Fri, Oct 20, 2006	17.24	17.24	16.95	16.96
1121	NYSE	GFI	Thu, Oct 19, 2006	17.07	17.45	16.94	17.30
1120	NYSE	GFI	Wed, Oct 18, 2006	17.26	17.34	16.93	16.96
1119	NYSE	GFI	Tue, Oct 17, 2006	17.35	17.35	16.84	17.29
1118	NYSE	GFI	Mon, Oct 16, 2006	17.57	17.57	17.07	17.45
1117	NYSE	GFI	Fri, Oct 13, 2006	17.63	17.69	17.32	17.56
1116	NYSE	GFI	Thu, Oct 12, 2006	17.14	17.47	17.00	17.39
1115	NYSE	GFI	Wed, Oct 11, 2006	17.39	17.55	17.17	17.20
1114	NYSE	GFI	Tue, Oct 10, 2006	17.70	17.85	17.39	17.75
1113	NYSE	GFI	Mon, Oct 9, 2006	17.95	17.97	17.41	17.70
1112	NYSE	GFI	Fri, Oct 6, 2006	17.76	17.96	17.45	17.86
1111	NYSE	GFI	Thu, Oct 5, 2006	17.81	18.29	17.65	18.05
1110	NYSE	GFI	Wed, Oct 4, 2006	17.40	17.97	17.23	17.91
1109	NYSE	GFI	Tue, Oct 3, 2006	17.78	17.87	17.39	17.43
1108	NYSE	GFI	Mon, Oct 2, 2006	18.28	18.81	18.28	18.52
1107	NYSE	GFI	Fri, Sep 29, 2006	17.88	18.22	17.76	17.84
1106	NYSE	GFI	Thu, Sep 28, 2006	18.46	18.71	18.22	18.30
1105	NYSE	GFI	Wed, Sep 27, 2006	18.48	18.80	18.00	18.64
1104	NYSE	GFI	Tue, Sep 26, 2006	18.13	18.47	17.94	18.39
1103	NYSE	GFI	Mon, Sep 25, 2006	17.87	17.87	17.28	17.76
1102	NYSE	GFI	Fri, Sep 22, 2006	17.93	18.16	17.77	17.87
1101	NYSE	GFI	Thu, Sep 21, 2006	17.73	17.84	17.29	17.48
1100	NYSE	GFI	Wed, Sep 20, 2006	17.80	18.13	17.57	17.60
1099	NYSE	GFI	Tue, Sep 19, 2006	18.06	18.16	17.56	17.56
1098	NYSE	GFI	Mon, Sep 18, 2006	17.68	18.06	17.23	18.06
1097	NYSE	GFI	Fri, Sep 15, 2006	17.63	17.80	17.25	17.59
1096	NYSE	GFI	Thu, Sep 14, 2006	18.01	18.10	17.27	17.32
1095	NYSE	GFI	Wed, Sep 13, 2006	17.66	18.18	17.60	17.96
1094	NYSE	GFI	Tue, Sep 12, 2006	17.81	18.27	17.63	17.91
1093	NYSE	GFI	Mon, Sep 11, 2006	18.50	18.71	18.12	18.18
1092	NYSE	GFI	Fri, Sep 8, 2006	19.88	20.10	19.50	19.60
1091	NYSE	GFI	Thu, Sep 7, 2006	20.78	21.03	20.39	20.51
1090	NYSE	GFI	Wed, Sep 6, 2006	21.60	22.11	21.55	21.64
1089	NYSE	GFI	Tue, Sep 5, 2006	21.05	22.05	21.00	21.96
1088	NYSE	GFI	Fri, Sep 1, 2006	20.04	20.75	19.75	20.33
1087	NYSE	GFI	Thu, Aug 31, 2006	20.10	20.10	19.53	19.88
1086	NYSE	GFI	Wed, Aug 30, 2006	20.20	20.25	19.80	20.13
1085	NYSE	GFI	Tue, Aug 29, 2006	19.82	19.89	19.27	19.83
1084	NYSE	GFI	Mon, Aug 28, 2006	20.20	20.25	19.80	19.88
1083	NYSE	GFI	Fri, Aug 25, 2006	20.39	20.75	20.31	20.44
1082	NYSE	GFI	Thu, Aug 24, 2006	20.63	20.82	20.19	20.26
1081	NYSE	GFI	Wed, Aug 23, 2006	20.92	21.07	20.29	20.50
1080	NYSE	GFI	Tue, Aug 22, 2006	20.39	20.86	20.24	20.57
1079	NYSE	GFI	Mon, Aug 21, 2006	19.68	20.67	19.64	20.53
1078	NYSE	GFI	Fri, Aug 18, 2006	19.25	19.40	18.72	19.33
1077	NYSE	GFI	Thu, Aug 17, 2006	20.10	20.27	19.36	19.56
1076	NYSE	GFI	Wed, Aug 16, 2006	20.33	20.54	20.07	20.15
1075	NYSE	GFI	Tue, Aug 15, 2006	19.91	20.25	19.86	20.12
1074	NYSE	GFI	Mon, Aug 14, 2006	20.09	20.40	19.87	19.99
1073	NYSE	GFI	Fri, Aug 11, 2006	21.46	21.61	20.48	20.65
1072	NYSE	GFI	Thu, Aug 10, 2006	21.36	21.50	21.04	21.38
1071	NYSE	GFI	Wed, Aug 9, 2006	21.60	21.90	21.16	21.46
1070	NYSE	GFI	Tue, Aug 8, 2006	21.20	21.54	20.96	21.10
1069	NYSE	GFI	Mon, Aug 7, 2006	21.33	21.80	21.21	21.37
1068	NYSE	GFI	Fri, Aug 4, 2006	22.00	22.10	21.07	21.14
1067	NYSE	GFI	Thu, Aug 3, 2006	22.20	22.25	21.50	21.73
1066	NYSE	GFI	Wed, Aug 2, 2006	22.16	22.90	21.61	22.81
1065	NYSE	GFI	Tue, Aug 1, 2006	20.90	21.80	20.71	21.74
1064	NYSE	GFI	Mon, Jul 31, 2006	21.00	21.19	20.76	20.85
1063	NYSE	GFI	Fri, Jul 28, 2006	20.76	21.28	20.65	21.19
1062	NYSE	GFI	Thu, Jul 27, 2006	21.45	21.52	20.31	20.45
1061	NYSE	GFI	Wed, Jul 26, 2006	20.57	21.33	20.43	21.13
1060	NYSE	GFI	Tue, Jul 25, 2006	20.75	21.23	20.26	21.04
1059	NYSE	GFI	Mon, Jul 24, 2006	20.30	20.94	20.01	20.89
1058	NYSE	GFI	Fri, Jul 21, 2006	22.12	22.13	20.61	20.61
1057	NYSE	GFI	Thu, Jul 20, 2006	23.02	23.19	22.12	22.12
1056	NYSE	GFI	Wed, Jul 19, 2006	22.45	23.50	22.36	23.50
1055	NYSE	GFI	Tue, Jul 18, 2006	23.47	23.57	22.39	22.70
1054	NYSE	GFI	Mon, Jul 17, 2006	23.26	23.71	23.20	23.35
1053	NYSE	GFI	Fri, Jul 14, 2006	23.20	23.35	22.79	23.14
1052	NYSE	GFI	Thu, Jul 13, 2006	23.48	23.70	22.67	22.95
1051	NYSE	GFI	Wed, Jul 12, 2006	24.11	24.48	23.63	23.90
1050	NYSE	GFI	Tue, Jul 11, 2006	23.76	24.10	23.51	24.10
1049	NYSE	GFI	Mon, Jul 10, 2006	23.33	23.86	23.19	23.58
1048	NYSE	GFI	Fri, Jul 7, 2006	23.63	24.48	23.40	23.51
1047	NYSE	GFI	Thu, Jul 6, 2006	23.29	23.69	23.11	23.63
1046	NYSE	GFI	Wed, Jul 5, 2006	23.92	23.93	22.83	23.15
1045	NYSE	GFI	Mon, Jul 3, 2006	23.49	23.89	23.27	23.89
1044	NYSE	GFI	Fri, Jun 30, 2006	22.96	23.01	22.54	22.90
1043	NYSE	GFI	Thu, Jun 29, 2006	20.89	22.51	20.89	22.50
1042	NYSE	GFI	Wed, Jun 28, 2006	20.84	21.05	20.50	20.72
1041	NYSE	GFI	Tue, Jun 27, 2006	20.85	21.09	20.56	20.58
1040	NYSE	GFI	Mon, Jun 26, 2006	20.81	20.99	20.54	20.99
1039	NYSE	GFI	Fri, Jun 23, 2006	19.39	20.68	19.30	20.40
1038	NYSE	GFI	Thu, Jun 22, 2006	19.65	20.83	19.65	20.35
1037	NYSE	GFI	Wed, Jun 21, 2006	18.07	19.54	18.07	19.51
1036	NYSE	GFI	Tue, Jun 20, 2006	17.53	18.22	17.45	18.07
1035	NYSE	GFI	Mon, Jun 19, 2006	17.79	17.92	17.26	17.28
1034	NYSE	GFI	Fri, Jun 16, 2006	18.08	18.43	17.56	18.09
1033	NYSE	GFI	Thu, Jun 15, 2006	17.35	18.02	17.11	17.94
1032	NYSE	GFI	Wed, Jun 14, 2006	16.70	17.31	16.44	16.94
1031	NYSE	GFI	Tue, Jun 13, 2006	16.52	17.11	16.16	16.46
1030	NYSE	GFI	Mon, Jun 12, 2006	18.57	18.71	17.69	17.69
1029	NYSE	GFI	Fri, Jun 9, 2006	18.50	18.87	18.02	18.25
1028	NYSE	GFI	Thu, Jun 8, 2006	18.20	18.51	17.36	18.46
1027	NYSE	GFI	Wed, Jun 7, 2006	18.88	19.81	18.81	19.13
1026	NYSE	GFI	Tue, Jun 6, 2006	19.88	19.98	19.33	19.58
1025	NYSE	GFI	Mon, Jun 5, 2006	21.25	21.50	20.56	20.59
1024	NYSE	GFI	Fri, Jun 2, 2006	21.30	21.32	20.75	21.02
1023	NYSE	GFI	Thu, Jun 1, 2006	20.25	21.37	20.19	21.30
1022	NYSE	GFI	Wed, May 31, 2006	21.69	22.15	21.55	21.91
1021	NYSE	GFI	Tue, May 30, 2006	21.67	22.23	20.60	20.69
1020	NYSE	GFI	Fri, May 26, 2006	21.20	21.49	20.52	21.28
1019	NYSE	GFI	Thu, May 25, 2006	20.30	21.18	20.15	21.09
1018	NYSE	GFI	Wed, May 24, 2006	19.98	20.53	19.46	19.82
1017	NYSE	GFI	Tue, May 23, 2006	20.96	21.55	20.61	20.69
1016	NYSE	GFI	Mon, May 22, 2006	20.16	20.70	19.27	20.55
1015	NYSE	GFI	Fri, May 19, 2006	22.28	22.28	19.90	21.33
1014	NYSE	GFI	Thu, May 18, 2006	22.77	23.15	22.24	22.47
1013	NYSE	GFI	Wed, May 17, 2006	23.12	23.73	22.21	22.57
1012	NYSE	GFI	Tue, May 16, 2006	22.90	23.17	21.81	22.53
1011	NYSE	GFI	Mon, May 15, 2006	22.95	23.50	22.37	23.20
1010	NYSE	GFI	Fri, May 12, 2006	26.25	26.43	24.34	24.76
1009	NYSE	GFI	Thu, May 11, 2006	25.90	26.95	25.77	26.33
1008	NYSE	GFI	Wed, May 10, 2006	24.87	25.48	24.68	25.40
1007	NYSE	GFI	Tue, May 9, 2006	23.63	25.17	23.62	24.90
1006	NYSE	GFI	Mon, May 8, 2006	23.15	23.49	22.56	23.42
1005	NYSE	GFI	Fri, May 5, 2006	24.95	25.01	23.70	24.20
1004	NYSE	GFI	Thu, May 4, 2006	24.68	25.23	24.51	25.07
1003	NYSE	GFI	Wed, May 3, 2006	25.81	25.81	24.81	25.35
1002	NYSE	GFI	Tue, May 2, 2006	25.15	25.80	24.86	25.74
1001	NYSE	GFI	Mon, May 1, 2006	25.95	26.05	25.28	25.39
1000	NYSE	GFI	Fri, Apr 28, 2006	24.94	25.54	24.79	25.41
999	NYSE	GFI	Thu, Apr 27, 2006	24.94	25.74	24.41	24.43
998	NYSE	GFI	Wed, Apr 26, 2006	25.09	25.89	24.84	25.70
997	NYSE	GFI	Tue, Apr 25, 2006	25.03	25.35	24.55	25.08
996	NYSE	GFI	Mon, Apr 24, 2006	25.21	25.56	24.77	24.97
995	NYSE	GFI	Fri, Apr 21, 2006	24.75	26.20	24.43	25.89
994	NYSE	GFI	Thu, Apr 20, 2006	25.90	26.14	23.78	23.85
993	NYSE	GFI	Wed, Apr 19, 2006	24.87	25.90	24.78	25.90
992	NYSE	GFI	Tue, Apr 18, 2006	24.45	24.99	24.23	24.84
991	NYSE	GFI	Mon, Apr 17, 2006	23.64	24.15	23.41	24.00
990	NYSE	GFI	Thu, Apr 13, 2006	22.77	23.18	22.47	23.18
989	NYSE	GFI	Wed, Apr 12, 2006	22.29	22.96	22.25	22.96
988	NYSE	GFI	Tue, Apr 11, 2006	22.58	22.90	21.63	21.65
987	NYSE	GFI	Mon, Apr 10, 2006	23.15	23.31	21.66	21.89
986	NYSE	GFI	Fri, Apr 7, 2006	22.77	23.11	22.41	22.95
985	NYSE	GFI	Thu, Apr 6, 2006	23.33	23.49	23.01	23.49
984	NYSE	GFI	Wed, Apr 5, 2006	22.78	23.08	22.68	23.02
983	NYSE	GFI	Tue, Apr 4, 2006	22.55	22.90	22.32	22.50
982	NYSE	GFI	Mon, Apr 3, 2006	22.30	23.00	22.24	22.55
981	NYSE	GFI	Fri, Mar 31, 2006	21.86	22.34	21.61	21.98
980	NYSE	GFI	Thu, Mar 30, 2006	21.62	22.27	21.50	22.18
979	NYSE	GFI	Wed, Mar 29, 2006	20.32	21.08	20.29	21.01
978	NYSE	GFI	Tue, Mar 28, 2006	20.75	20.85	20.27	20.31
977	NYSE	GFI	Mon, Mar 27, 2006	20.75	21.35	20.62	21.03
976	NYSE	GFI	Fri, Mar 24, 2006	19.99	20.57	19.88	20.52
975	NYSE	GFI	Thu, Mar 23, 2006	19.67	20.00	19.46	20.00
974	NYSE	GFI	Wed, Mar 22, 2006	19.68	19.87	19.56	19.72
973	NYSE	GFI	Tue, Mar 21, 2006	19.77	19.94	19.13	19.46
972	NYSE	GFI	Mon, Mar 20, 2006	20.10	20.33	19.76	19.76
971	NYSE	GFI	Fri, Mar 17, 2006	20.05	20.11	19.75	20.01
970	NYSE	GFI	Thu, Mar 16, 2006	20.12	20.14	19.56	19.76
969	NYSE	GFI	Wed, Mar 15, 2006	20.16	20.25	19.70	20.22
968	NYSE	GFI	Tue, Mar 14, 2006	19.45	19.87	19.33	19.80
967	NYSE	GFI	Mon, Mar 13, 2006	19.25	19.62	19.09	19.26
966	NYSE	GFI	Fri, Mar 10, 2006	18.50	19.21	18.35	19.00
965	NYSE	GFI	Thu, Mar 9, 2006	19.00	19.39	18.70	18.71
964	NYSE	GFI	Wed, Mar 8, 2006	18.55	18.95	18.16	18.70
963	NYSE	GFI	Tue, Mar 7, 2006	18.98	19.39	18.78	19.00
962	NYSE	GFI	Mon, Mar 6, 2006	20.39	20.72	19.17	19.65
961	NYSE	GFI	Fri, Mar 3, 2006	20.80	21.05	20.57	20.73
960	NYSE	GFI	Thu, Mar 2, 2006	21.96	22.40	21.01	21.57
959	NYSE	GFI	Wed, Mar 1, 2006	22.23	23.48	22.23	23.20
958	NYSE	GFI	Tue, Feb 28, 2006	22.36	22.63	21.78	22.23
957	NYSE	GFI	Mon, Feb 27, 2006	22.70	22.89	22.33	22.48
956	NYSE	GFI	Fri, Feb 24, 2006	22.80	23.18	22.50	23.18
955	NYSE	GFI	Thu, Feb 23, 2006	23.19	23.20	22.48	22.54
954	NYSE	GFI	Wed, Feb 22, 2006	22.94	23.18	22.64	23.03
953	NYSE	GFI	Tue, Feb 21, 2006	22.85	23.04	22.61	22.94
952	NYSE	GFI	Fri, Feb 17, 2006	22.20	22.68	22.12	22.58
951	NYSE	GFI	Thu, Feb 16, 2006	20.91	21.60	20.85	21.31
950	NYSE	GFI	Wed, Feb 15, 2006	21.60	21.87	20.51	20.91
949	NYSE	GFI	Tue, Feb 14, 2006	21.57	22.00	21.29	21.64
948	NYSE	GFI	Mon, Feb 13, 2006	22.34	22.50	21.17	21.58
947	NYSE	GFI	Fri, Feb 10, 2006	23.18	23.26	21.56	22.51
946	NYSE	GFI	Thu, Feb 9, 2006	22.84	23.08	22.68	22.86
945	NYSE	GFI	Wed, Feb 8, 2006	21.97	22.32	21.41	22.00
944	NYSE	GFI	Tue, Feb 7, 2006	23.15	23.16	21.41	21.68
943	NYSE	GFI	Mon, Feb 6, 2006	22.96	23.90	22.96	23.83
942	NYSE	GFI	Fri, Feb 3, 2006	23.32	23.43	22.16	22.40
941	NYSE	GFI	Thu, Feb 2, 2006	24.00	24.08	23.10	23.93
940	NYSE	GFI	Wed, Feb 1, 2006	24.05	24.17	23.40	24.02
939	NYSE	GFI	Tue, Jan 31, 2006	22.98	23.95	22.92	23.58
938	NYSE	GFI	Mon, Jan 30, 2006	21.95	22.41	21.83	22.41
937	NYSE	GFI	Fri, Jan 27, 2006	22.12	22.39	21.45	21.76
936	NYSE	GFI	Thu, Jan 26, 2006	21.68	21.85	21.44	21.62
935	NYSE	GFI	Wed, Jan 25, 2006	21.44	21.58	20.91	21.45
934	NYSE	GFI	Tue, Jan 24, 2006	20.44	20.84	20.10	20.68
933	NYSE	GFI	Mon, Jan 23, 2006	21.06	21.06	20.25	20.60
932	NYSE	GFI	Fri, Jan 20, 2006	21.00	21.20	20.05	20.31
931	NYSE	GFI	Thu, Jan 19, 2006	20.64	20.88	20.24	20.68
930	NYSE	GFI	Wed, Jan 18, 2006	20.06	20.19	19.53	19.82
929	NYSE	GFI	Tue, Jan 17, 2006	20.07	20.35	19.69	20.04
928	NYSE	GFI	Fri, Jan 13, 2006	19.22	19.76	19.14	19.65
927	NYSE	GFI	Thu, Jan 12, 2006	18.92	19.04	18.43	18.58
926	NYSE	GFI	Wed, Jan 11, 2006	19.20	19.36	18.89	19.36
925	NYSE	GFI	Tue, Jan 10, 2006	19.29	19.34	18.72	19.20
924	NYSE	GFI	Mon, Jan 9, 2006	19.38	19.56	19.05	19.33
923	NYSE	GFI	Fri, Jan 6, 2006	19.02	19.65	19.00	19.65
922	NYSE	GFI	Thu, Jan 5, 2006	18.50	18.80	18.20	18.66
921	NYSE	GFI	Wed, Jan 4, 2006	19.05	19.25	18.91	19.18
920	NYSE	GFI	Tue, Jan 3, 2006	18.36	19.50	18.27	19.27
919	NYSE	GFI	Fri, Dec 30, 2005	17.79	18.00	17.56	17.63
918	NYSE	GFI	Thu, Dec 29, 2005	17.44	17.85	17.20	17.79
917	NYSE	GFI	Wed, Dec 28, 2005	17.35	17.45	17.16	17.45
916	NYSE	GFI	Tue, Dec 27, 2005	17.18	17.30	16.95	17.08
915	NYSE	GFI	Fri, Dec 23, 2005	16.95	17.26	16.95	17.11
914	NYSE	GFI	Thu, Dec 22, 2005	16.93	17.10	16.79	17.10
913	NYSE	GFI	Wed, Dec 21, 2005	16.26	16.64	16.19	16.64
912	NYSE	GFI	Tue, Dec 20, 2005	16.93	16.99	16.12	16.25
911	NYSE	GFI	Mon, Dec 19, 2005	17.18	17.35	16.81	16.84
910	NYSE	GFI	Fri, Dec 16, 2005	16.41	16.73	16.38	16.65
909	NYSE	GFI	Thu, Dec 15, 2005	16.64	16.76	16.31	16.38
908	NYSE	GFI	Wed, Dec 14, 2005	16.72	17.08	16.25	16.36
907	NYSE	GFI	Tue, Dec 13, 2005	16.78	16.93	16.59	16.82
906	NYSE	GFI	Mon, Dec 12, 2005	17.62	17.66	16.71	16.92
905	NYSE	GFI	Fri, Dec 9, 2005	16.97	17.17	16.47	16.63
904	NYSE	GFI	Thu, Dec 8, 2005	16.40	16.76	16.38	16.74
903	NYSE	GFI	Wed, Dec 7, 2005	16.00	16.38	16.00	16.28
902	NYSE	GFI	Tue, Dec 6, 2005	15.26	15.76	15.15	15.62
901	NYSE	GFI	Mon, Dec 5, 2005	15.42	15.47	15.12	15.26
900	NYSE	GFI	Fri, Dec 2, 2005	15.80	15.85	15.20	15.38
899	NYSE	GFI	Thu, Dec 1, 2005	15.41	15.78	15.19	15.62
898	NYSE	GFI	Wed, Nov 30, 2005	15.40	15.41	14.92	14.95
897	NYSE	GFI	Tue, Nov 29, 2005	15.63	15.78	15.38	15.59
896	NYSE	GFI	Mon, Nov 28, 2005	15.90	16.03	15.58	15.78
895	NYSE	GFI	Fri, Nov 25, 2005	15.89	16.03	15.78	15.90
894	NYSE	GFI	Wed, Nov 23, 2005	15.60	15.66	15.30	15.31
893	NYSE	GFI	Tue, Nov 22, 2005	15.74	16.17	15.55	16.16
892	NYSE	GFI	Mon, Nov 21, 2005	15.63	15.97	15.60	15.97
891	NYSE	GFI	Fri, Nov 18, 2005	15.31	15.49	15.10	15.49
890	NYSE	GFI	Thu, Nov 17, 2005	14.99	15.53	14.91	15.31
889	NYSE	GFI	Wed, Nov 16, 2005	14.07	14.95	14.07	14.94
888	NYSE	GFI	Tue, Nov 15, 2005	14.40	14.40	13.39	13.48
887	NYSE	GFI	Mon, Nov 14, 2005	14.70	14.75	14.43	14.55
886	NYSE	GFI	Fri, Nov 11, 2005	14.14	14.84	14.05	14.83
885	NYSE	GFI	Thu, Nov 10, 2005	14.36	14.45	13.90	14.14
884	NYSE	GFI	Wed, Nov 9, 2005	13.47	14.17	13.44	14.17
883	NYSE	GFI	Tue, Nov 8, 2005	13.55	13.62	13.26	13.47
882	NYSE	GFI	Mon, Nov 7, 2005	13.50	13.57	13.30	13.40
881	NYSE	GFI	Fri, Nov 4, 2005	13.36	13.46	13.13	13.32
880	NYSE	GFI	Thu, Nov 3, 2005	13.46	13.73	13.28	13.36
879	NYSE	GFI	Wed, Nov 2, 2005	13.23	13.65	13.11	13.62
878	NYSE	GFI	Tue, Nov 1, 2005	13.23	13.26	12.92	13.13
877	NYSE	GFI	Mon, Oct 31, 2005	13.46	13.53	13.00	13.20
876	NYSE	GFI	Fri, Oct 28, 2005	13.16	13.41	13.06	13.41
875	NYSE	GFI	Thu, Oct 27, 2005	13.58	13.77	13.26	13.41
874	NYSE	GFI	Wed, Oct 26, 2005	13.83	13.97	13.31	13.40
873	NYSE	GFI	Tue, Oct 25, 2005	13.86	13.99	13.32	13.64
872	NYSE	GFI	Mon, Oct 24, 2005	13.46	13.87	13.39	13.60
871	NYSE	GFI	Fri, Oct 21, 2005	13.25	13.78	13.05	13.47
870	NYSE	GFI	Thu, Oct 20, 2005	13.61	13.70	12.98	13.05
869	NYSE	GFI	Wed, Oct 19, 2005	13.47	13.68	13.35	13.46
868	NYSE	GFI	Tue, Oct 18, 2005	14.23	14.43	13.95	13.96
867	NYSE	GFI	Mon, Oct 17, 2005	14.04	14.22	14.03	14.22
866	NYSE	GFI	Fri, Oct 14, 2005	13.49	13.77	13.39	13.62
865	NYSE	GFI	Thu, Oct 13, 2005	13.76	13.82	13.27	13.68
864	NYSE	GFI	Wed, Oct 12, 2005	14.66	14.74	14.09	14.10
863	NYSE	GFI	Tue, Oct 11, 2005	14.62	14.76	14.37	14.49
862	NYSE	GFI	Mon, Oct 10, 2005	14.66	14.90	14.55	14.81
861	NYSE	GFI	Fri, Oct 7, 2005	14.25	14.78	14.20	14.78
860	NYSE	GFI	Thu, Oct 6, 2005	14.05	14.73	14.05	14.50
859	NYSE	GFI	Wed, Oct 5, 2005	14.33	14.33	13.80	13.80
858	NYSE	GFI	Tue, Oct 4, 2005	14.63	14.77	14.20	14.27
857	NYSE	GFI	Mon, Oct 3, 2005	14.49	14.58	14.28	14.50
856	NYSE	GFI	Fri, Sep 30, 2005	14.70	14.96	14.47	14.53
855	NYSE	GFI	Thu, Sep 29, 2005	14.17	14.75	14.17	14.66
854	NYSE	GFI	Wed, Sep 28, 2005	13.82	13.99	13.61	13.98
853	NYSE	GFI	Tue, Sep 27, 2005	13.85	14.01	13.57	13.61
852	NYSE	GFI	Mon, Sep 26, 2005	13.30	14.20	13.11	14.01
851	NYSE	GFI	Fri, Sep 23, 2005	13.27	13.54	13.17	13.39
850	NYSE	GFI	Thu, Sep 22, 2005	14.02	14.08	13.62	13.71
849	NYSE	GFI	Wed, Sep 21, 2005	13.82	14.14	13.81	14.11
848	NYSE	GFI	Tue, Sep 20, 2005	14.06	14.06	13.42	13.52
847	NYSE	GFI	Mon, Sep 19, 2005	14.09	14.12	13.64	13.76
846	NYSE	GFI	Fri, Sep 16, 2005	13.30	13.55	13.26	13.46
845	NYSE	GFI	Thu, Sep 15, 2005	12.67	12.82	12.53	12.70
844	NYSE	GFI	Wed, Sep 14, 2005	11.90	12.40	11.90	12.40
843	NYSE	GFI	Tue, Sep 13, 2005	11.82	11.82	11.54	11.58
842	NYSE	GFI	Mon, Sep 12, 2005	11.85	11.95	11.76	11.86
841	NYSE	GFI	Fri, Sep 9, 2005	11.72	12.00	11.70	11.81
840	NYSE	GFI	Thu, Sep 8, 2005	11.61	11.73	11.55	11.65
839	NYSE	GFI	Wed, Sep 7, 2005	11.59	11.66	11.46	11.59
838	NYSE	GFI	Tue, Sep 6, 2005	11.60	11.67	11.46	11.59
837	NYSE	GFI	Fri, Sep 2, 2005	11.74	11.75	11.55	11.64
836	NYSE	GFI	Thu, Sep 1, 2005	11.51	11.65	11.42	11.59
835	NYSE	GFI	Wed, Aug 31, 2005	11.12	11.46	11.12	11.46
834	NYSE	GFI	Tue, Aug 30, 2005	10.85	11.06	10.85	10.89
833	NYSE	GFI	Mon, Aug 29, 2005	10.96	11.25	10.94	11.05
832	NYSE	GFI	Fri, Aug 26, 2005	10.99	11.13	10.69	10.89
831	NYSE	GFI	Thu, Aug 25, 2005	10.96	11.00	10.88	10.95
830	NYSE	GFI	Wed, Aug 24, 2005	11.21	11.23	10.83	10.95
829	NYSE	GFI	Tue, Aug 23, 2005	11.18	11.25	11.12	11.14
828	NYSE	GFI	Mon, Aug 22, 2005	11.31	11.32	11.04	11.08
827	NYSE	GFI	Fri, Aug 19, 2005	11.10	11.19	11.01	11.16
826	NYSE	GFI	Thu, Aug 18, 2005	11.23	11.27	11.01	11.09
825	NYSE	GFI	Wed, Aug 17, 2005	11.66	11.66	11.11	11.26
824	NYSE	GFI	Tue, Aug 16, 2005	11.73	11.91	11.61	11.67
823	NYSE	GFI	Mon, Aug 15, 2005	11.83	11.90	11.60	11.64
822	NYSE	GFI	Fri, Aug 12, 2005	11.50	11.72	11.40	11.68
821	NYSE	GFI	Thu, Aug 11, 2005	11.02	11.44	11.01	11.40
820	NYSE	GFI	Wed, Aug 10, 2005	10.85	11.02	10.79	10.90
819	NYSE	GFI	Tue, Aug 9, 2005	10.97	11.00	10.77	10.80
818	NYSE	GFI	Mon, Aug 8, 2005	11.15	11.15	10.90	10.93
817	NYSE	GFI	Fri, Aug 5, 2005	11.30	11.30	10.96	11.09
816	NYSE	GFI	Thu, Aug 4, 2005	11.38	11.42	11.10	11.23
815	NYSE	GFI	Wed, Aug 3, 2005	10.77	11.33	10.73	11.15
814	NYSE	GFI	Tue, Aug 2, 2005	10.65	10.83	10.59	10.81
813	NYSE	GFI	Mon, Aug 1, 2005	10.87	10.87	10.65	10.72
812	NYSE	GFI	Fri, Jul 29, 2005	10.83	10.98	10.76	10.79
811	NYSE	GFI	Thu, Jul 28, 2005	10.83	10.92	10.69	10.73
810	NYSE	GFI	Wed, Jul 27, 2005	10.80	10.82	10.62	10.73
809	NYSE	GFI	Tue, Jul 26, 2005	10.64	10.74	10.60	10.69
808	NYSE	GFI	Mon, Jul 25, 2005	10.92	10.95	10.74	10.74
807	NYSE	GFI	Fri, Jul 22, 2005	11.02	11.02	10.87	10.95
806	NYSE	GFI	Thu, Jul 21, 2005	11.01	11.09	10.88	11.00
805	NYSE	GFI	Wed, Jul 20, 2005	10.92	11.04	10.88	10.97
804	NYSE	GFI	Tue, Jul 19, 2005	10.88	10.89	10.76	10.89
803	NYSE	GFI	Mon, Jul 18, 2005	10.93	11.05	10.91	10.98
802	NYSE	GFI	Fri, Jul 15, 2005	11.16	11.17	10.81	10.91
801	NYSE	GFI	Thu, Jul 14, 2005	11.53	11.60	11.14	11.15
800	NYSE	GFI	Wed, Jul 13, 2005	11.60	11.68	11.45	11.53
799	NYSE	GFI	Tue, Jul 12, 2005	11.83	11.88	11.43	11.61
798	NYSE	GFI	Mon, Jul 11, 2005	11.50	11.72	11.50	11.65
797	NYSE	GFI	Fri, Jul 8, 2005	11.28	11.48	11.22	11.32
796	NYSE	GFI	Thu, Jul 7, 2005	11.40	11.47	11.18	11.32
795	NYSE	GFI	Wed, Jul 6, 2005	11.32	11.36	11.21	11.29
794	NYSE	GFI	Tue, Jul 5, 2005	11.40	11.45	11.20	11.20
793	NYSE	GFI	Fri, Jul 1, 2005	11.38	11.46	11.12	11.41
792	NYSE	GFI	Thu, Jun 30, 2005	11.52	11.60	11.25	11.35
791	NYSE	GFI	Wed, Jun 29, 2005	10.96	11.40	10.95	11.30
790	NYSE	GFI	Tue, Jun 28, 2005	10.80	10.81	10.59	10.65
789	NYSE	GFI	Mon, Jun 27, 2005	10.94	10.95	10.80	10.83
788	NYSE	GFI	Fri, Jun 24, 2005	11.02	11.08	10.80	10.97
787	NYSE	GFI	Thu, Jun 23, 2005	10.69	10.93	10.65	10.71
786	NYSE	GFI	Wed, Jun 22, 2005	10.63	10.72	10.52	10.57
785	NYSE	GFI	Tue, Jun 21, 2005	10.68	10.85	10.57	10.67
784	NYSE	GFI	Mon, Jun 20, 2005	11.12	11.12	10.61	10.70
783	NYSE	GFI	Fri, Jun 17, 2005	11.10	11.18	10.91	10.99
782	NYSE	GFI	Thu, Jun 16, 2005	10.95	10.98	10.81	10.90
781	NYSE	GFI	Wed, Jun 15, 2005	10.75	10.80	10.54	10.60
780	NYSE	GFI	Tue, Jun 14, 2005	10.70	10.75	10.56	10.60
779	NYSE	GFI	Mon, Jun 13, 2005	10.83	10.88	10.60	10.70
778	NYSE	GFI	Fri, Jun 10, 2005	10.27	10.72	10.18	10.65
777	NYSE	GFI	Thu, Jun 9, 2005	10.23	10.28	10.05	10.23
776	NYSE	GFI	Wed, Jun 8, 2005	10.28	10.43	10.02	10.20
775	NYSE	GFI	Tue, Jun 7, 2005	10.62	10.69	10.13	10.25
774	NYSE	GFI	Mon, Jun 6, 2005	10.90	10.93	10.57	10.60
773	NYSE	GFI	Fri, Jun 3, 2005	10.75	10.90	10.68	10.72
772	NYSE	GFI	Thu, Jun 2, 2005	11.45	11.61	10.85	10.94
771	NYSE	GFI	Wed, Jun 1, 2005	11.12	11.54	11.00	11.42
770	NYSE	GFI	Tue, May 31, 2005	10.91	11.19	10.80	10.99
769	NYSE	GFI	Fri, May 27, 2005	10.80	11.04	10.80	10.99
768	NYSE	GFI	Thu, May 26, 2005	10.65	10.77	10.60	10.61
767	NYSE	GFI	Wed, May 25, 2005	10.53	10.67	10.45	10.56
766	NYSE	GFI	Tue, May 24, 2005	10.20	10.48	10.10	10.48
765	NYSE	GFI	Mon, May 23, 2005	10.16	10.24	9.93	9.96
764	NYSE	GFI	Fri, May 20, 2005	9.91	9.91	9.72	9.75
763	NYSE	GFI	Thu, May 19, 2005	10.07	10.07	9.90	9.93
762	NYSE	GFI	Wed, May 18, 2005	10.05	10.50	9.99	10.17
761	NYSE	GFI	Tue, May 17, 2005	9.75	9.84	9.71	9.84
760	NYSE	GFI	Mon, May 16, 2005	9.55	9.72	9.55	9.61
759	NYSE	GFI	Fri, May 13, 2005	9.74	9.80	9.55	9.57
758	NYSE	GFI	Thu, May 12, 2005	9.97	10.00	9.40	9.57
757	NYSE	GFI	Wed, May 11, 2005	9.88	10.05	9.80	9.83
756	NYSE	GFI	Tue, May 10, 2005	10.16	10.16	9.74	9.80
755	NYSE	GFI	Mon, May 9, 2005	9.95	10.13	9.91	10.13
754	NYSE	GFI	Fri, May 6, 2005	9.75	9.89	9.65	9.88
753	NYSE	GFI	Thu, May 5, 2005	9.86	9.88	9.77	9.81
752	NYSE	GFI	Wed, May 4, 2005	9.89	9.92	9.80	9.92
751	NYSE	GFI	Tue, May 3, 2005	9.90	9.94	9.78	9.88
750	NYSE	GFI	Mon, May 2, 2005	9.96	10.07	9.76	10.06
749	NYSE	GFI	Fri, Apr 29, 2005	9.96	10.19	9.91	9.95
748	NYSE	GFI	Thu, Apr 28, 2005	9.99	10.02	9.73	9.95
747	NYSE	GFI	Wed, Apr 27, 2005	9.88	10.10	9.76	10.00
746	NYSE	GFI	Tue, Apr 26, 2005	10.40	10.41	9.88	9.92
745	NYSE	GFI	Mon, Apr 25, 2005	10.40	10.44	10.23	10.34
744	NYSE	GFI	Fri, Apr 22, 2005	11.08	11.09	10.62	10.62
743	NYSE	GFI	Thu, Apr 21, 2005	11.08	11.10	10.87	11.03
742	NYSE	GFI	Wed, Apr 20, 2005	11.15	11.31	10.94	11.07
741	NYSE	GFI	Tue, Apr 19, 2005	10.80	11.24	10.80	11.23
740	NYSE	GFI	Mon, Apr 18, 2005	10.37	10.77	10.34	10.71
739	NYSE	GFI	Fri, Apr 15, 2005	10.54	10.93	10.30	10.40
738	NYSE	GFI	Thu, Apr 14, 2005	10.47	10.72	10.38	10.60
737	NYSE	GFI	Wed, Apr 13, 2005	10.90	10.97	10.61	10.61
736	NYSE	GFI	Tue, Apr 12, 2005	11.17	11.23	10.85	11.20
735	NYSE	GFI	Mon, Apr 11, 2005	11.57	11.57	11.22	11.34
734	NYSE	GFI	Fri, Apr 8, 2005	11.20	11.44	11.20	11.39
733	NYSE	GFI	Thu, Apr 7, 2005	11.42	11.50	11.17	11.17
732	NYSE	GFI	Wed, Apr 6, 2005	11.45	11.55	11.40	11.42
731	NYSE	GFI	Tue, Apr 5, 2005	11.26	11.42	11.15	11.42
730	NYSE	GFI	Mon, Apr 4, 2005	11.33	11.37	11.13	11.28
729	NYSE	GFI	Fri, Apr 1, 2005	11.55	11.71	11.30	11.50
728	NYSE	GFI	Thu, Mar 31, 2005	11.71	11.84	11.43	11.49
727	NYSE	GFI	Wed, Mar 30, 2005	11.40	11.70	11.31	11.54
726	NYSE	GFI	Tue, Mar 29, 2005	11.64	11.70	11.43	11.47
725	NYSE	GFI	Mon, Mar 28, 2005	11.72	11.96	11.61	11.61
724	NYSE	GFI	Thu, Mar 24, 2005	12.13	12.15	11.61	11.80
723	NYSE	GFI	Wed, Mar 23, 2005	12.28	12.46	12.17	12.17
722	NYSE	GFI	Tue, Mar 22, 2005	12.55	12.76	12.30	12.35
721	NYSE	GFI	Mon, Mar 21, 2005	12.65	12.80	12.39	12.43
720	NYSE	GFI	Fri, Mar 18, 2005	13.20	13.20	12.96	12.96
719	NYSE	GFI	Thu, Mar 17, 2005	13.24	13.39	13.01	13.20
718	NYSE	GFI	Wed, Mar 16, 2005	12.74	13.25	12.70	13.10
717	NYSE	GFI	Tue, Mar 15, 2005	12.67	12.68	12.45	12.53
716	NYSE	GFI	Mon, Mar 14, 2005	12.54	12.70	12.35	12.65
715	NYSE	GFI	Fri, Mar 11, 2005	12.63	12.93	12.60	12.73
714	NYSE	GFI	Thu, Mar 10, 2005	12.85	12.88	12.40	12.75
713	NYSE	GFI	Wed, Mar 9, 2005	12.50	12.83	12.46	12.71
712	NYSE	GFI	Tue, Mar 8, 2005	12.16	12.66	12.16	12.50
711	NYSE	GFI	Mon, Mar 7, 2005	11.91	12.09	11.83	11.91
710	NYSE	GFI	Fri, Mar 4, 2005	12.00	12.15	11.93	12.01
709	NYSE	GFI	Thu, Mar 3, 2005	12.09	12.15	11.86	11.93
708	NYSE	GFI	Wed, Mar 2, 2005	11.81	12.14	11.74	12.09
707	NYSE	GFI	Tue, Mar 1, 2005	11.98	12.00	11.85	11.87
706	NYSE	GFI	Mon, Feb 28, 2005	12.20	12.20	11.90	12.08
705	NYSE	GFI	Fri, Feb 25, 2005	11.84	12.22	11.67	12.15
704	NYSE	GFI	Thu, Feb 24, 2005	12.05	12.05	11.67	11.84
703	NYSE	GFI	Wed, Feb 23, 2005	11.68	12.00	11.62	12.00
702	NYSE	GFI	Tue, Feb 22, 2005	12.00	12.10	11.76	11.98
701	NYSE	GFI	Fri, Feb 18, 2005	11.54	11.89	11.54	11.67
700	NYSE	GFI	Thu, Feb 17, 2005	11.35	11.75	11.30	11.75
699	NYSE	GFI	Wed, Feb 16, 2005	11.50	11.53	11.26	11.35
698	NYSE	GFI	Tue, Feb 15, 2005	11.80	11.81	11.65	11.66
697	NYSE	GFI	Mon, Feb 14, 2005	11.97	11.97	11.68	11.80
696	NYSE	GFI	Fri, Feb 11, 2005	11.55	12.15	11.52	11.87
695	NYSE	GFI	Thu, Feb 10, 2005	11.06	11.72	11.04	11.55
694	NYSE	GFI	Wed, Feb 9, 2005	10.90	11.19	10.90	11.04
693	NYSE	GFI	Tue, Feb 8, 2005	10.87	11.05	10.75	10.87
692	NYSE	GFI	Mon, Feb 7, 2005	11.13	11.20	10.83	10.90
691	NYSE	GFI	Fri, Feb 4, 2005	11.14	11.36	11.10	11.26
690	NYSE	GFI	Thu, Feb 3, 2005	11.10	11.26	11.05	11.22
689	NYSE	GFI	Wed, Feb 2, 2005	11.40	11.45	11.16	11.36
688	NYSE	GFI	Tue, Feb 1, 2005	11.49	11.65	11.30	11.50
687	NYSE	GFI	Mon, Jan 31, 2005	11.27	11.48	11.27	11.32
686	NYSE	GFI	Fri, Jan 28, 2005	11.18	11.34	11.13	11.24
685	NYSE	GFI	Thu, Jan 27, 2005	11.29	11.40	11.15	11.34
684	NYSE	GFI	Wed, Jan 26, 2005	11.43	11.48	11.20	11.29
683	NYSE	GFI	Tue, Jan 25, 2005	11.84	11.84	11.25	11.35
682	NYSE	GFI	Mon, Jan 24, 2005	11.94	12.06	11.82	11.84
681	NYSE	GFI	Fri, Jan 21, 2005	11.93	12.10	11.84	12.10
680	NYSE	GFI	Thu, Jan 20, 2005	11.77	12.04	11.71	11.98
679	NYSE	GFI	Wed, Jan 19, 2005	11.73	11.87	11.61	11.76
678	NYSE	GFI	Tue, Jan 18, 2005	11.80	11.85	11.67	11.73
677	NYSE	GFI	Fri, Jan 14, 2005	12.30	12.30	12.12	12.18
676	NYSE	GFI	Thu, Jan 13, 2005	12.35	12.40	12.13	12.33
675	NYSE	GFI	Wed, Jan 12, 2005	12.73	12.75	12.49	12.55
674	NYSE	GFI	Tue, Jan 11, 2005	12.58	12.81	12.47	12.63
673	NYSE	GFI	Mon, Jan 10, 2005	12.72	12.77	12.61	12.70
672	NYSE	GFI	Fri, Jan 7, 2005	12.61	12.88	12.57	12.72
671	NYSE	GFI	Thu, Jan 6, 2005	12.51	12.79	12.43	12.61
670	NYSE	GFI	Wed, Jan 5, 2005	12.04	12.36	11.99	12.25
669	NYSE	GFI	Tue, Jan 4, 2005	12.04	12.26	11.90	12.04
668	NYSE	GFI	Mon, Jan 3, 2005	12.37	12.43	12.07	12.11
667	NYSE	GFI	Fri, Dec 31, 2004	12.35	12.63	12.35	12.48
666	NYSE	GFI	Thu, Dec 30, 2004	12.35	12.54	12.24	12.27
665	NYSE	GFI	Wed, Dec 29, 2004	12.43	12.48	12.30	12.45
664	NYSE	GFI	Tue, Dec 28, 2004	12.52	12.60	12.52	12.53
663	NYSE	GFI	Mon, Dec 27, 2004	12.58	12.61	12.42	12.52
662	NYSE	GFI	Thu, Dec 23, 2004	12.60	12.67	12.42	12.42
661	NYSE	GFI	Wed, Dec 22, 2004	12.70	12.79	12.47	12.61
660	NYSE	GFI	Tue, Dec 21, 2004	12.68	12.79	12.62	12.75
659	NYSE	GFI	Mon, Dec 20, 2004	12.78	12.97	12.65	12.70
658	NYSE	GFI	Fri, Dec 17, 2004	12.78	13.01	12.68	12.68
657	NYSE	GFI	Thu, Dec 16, 2004	13.20	13.32	12.77	12.78
656	NYSE	GFI	Wed, Dec 15, 2004	13.07	13.21	13.00	13.10
655	NYSE	GFI	Tue, Dec 14, 2004	12.82	13.08	12.80	12.97
654	NYSE	GFI	Mon, Dec 13, 2004	13.00	13.80	12.92	12.94
653	NYSE	GFI	Fri, Dec 10, 2004	12.95	13.13	12.87	12.95
652	NYSE	GFI	Thu, Dec 9, 2004	12.87	13.11	12.80	12.95
651	NYSE	GFI	Wed, Dec 8, 2004	12.85	13.17	12.80	13.10
650	NYSE	GFI	Tue, Dec 7, 2004	13.70	13.82	13.29	13.35
649	NYSE	GFI	Mon, Dec 6, 2004	13.56	13.93	13.52	13.70
648	NYSE	GFI	Fri, Dec 3, 2004	13.99	14.20	13.96	14.00
647	NYSE	GFI	Thu, Dec 2, 2004	14.28	14.28	13.95	14.10
646	NYSE	GFI	Wed, Dec 1, 2004	14.08	14.35	14.06	14.26
645	NYSE	GFI	Tue, Nov 30, 2004	14.26	14.30	14.06	14.12
644	NYSE	GFI	Mon, Nov 29, 2004	14.10	14.43	14.02	14.27
643	NYSE	GFI	Wed, Nov 24, 2004	13.93	14.34	13.90	14.27
642	NYSE	GFI	Tue, Nov 23, 2004	14.40	14.68	14.15	14.20
641	NYSE	GFI	Mon, Nov 22, 2004	14.80	14.92	14.67	14.75
640	NYSE	GFI	Fri, Nov 19, 2004	14.90	15.00	14.84	14.88
639	NYSE	GFI	Thu, Nov 18, 2004	14.79	14.92	14.62	14.68
638	NYSE	GFI	Wed, Nov 17, 2004	14.81	15.25	14.77	14.94
637	NYSE	GFI	Tue, Nov 16, 2004	13.98	14.66	13.90	14.59
636	NYSE	GFI	Mon, Nov 15, 2004	14.14	14.17	14.01	14.06
635	NYSE	GFI	Fri, Nov 12, 2004	13.63	14.37	13.50	14.18
634	NYSE	GFI	Thu, Nov 11, 2004	14.26	14.55	14.15	14.16
633	NYSE	GFI	Wed, Nov 10, 2004	13.88	14.40	13.81	14.29
632	NYSE	GFI	Tue, Nov 9, 2004	13.96	13.99	13.75	13.90
631	NYSE	GFI	Mon, Nov 8, 2004	14.03	14.03	13.84	13.86
630	NYSE	GFI	Fri, Nov 5, 2004	13.90	14.17	13.83	14.10
629	NYSE	GFI	Thu, Nov 4, 2004	14.00	14.21	13.92	14.11
628	NYSE	GFI	Wed, Nov 3, 2004	14.24	14.40	13.99	14.18
627	NYSE	GFI	Tue, Nov 2, 2004	14.28	14.30	14.07	14.18
626	NYSE	GFI	Mon, Nov 1, 2004	14.32	14.56	14.22	14.50
625	NYSE	GFI	Fri, Oct 29, 2004	14.18	14.51	14.15	14.42
624	NYSE	GFI	Thu, Oct 28, 2004	14.28	14.79	14.23	14.43
623	NYSE	GFI	Wed, Oct 27, 2004	14.83	14.95	14.37	14.40
622	NYSE	GFI	Tue, Oct 26, 2004	14.82	14.87	14.50	14.73
621	NYSE	GFI	Mon, Oct 25, 2004	14.91	15.05	14.77	14.92
620	NYSE	GFI	Fri, Oct 22, 2004	14.78	15.00	14.72	14.75
619	NYSE	GFI	Thu, Oct 21, 2004	14.50	14.98	14.49	14.63
618	NYSE	GFI	Wed, Oct 20, 2004	14.41	14.49	14.12	14.40
617	NYSE	GFI	Tue, Oct 19, 2004	14.23	14.42	14.17	14.30
616	NYSE	GFI	Mon, Oct 18, 2004	15.10	15.21	13.89	14.29
615	NYSE	GFI	Fri, Oct 15, 2004	14.10	15.10	14.10	14.94
614	NYSE	GFI	Thu, Oct 14, 2004	13.90	13.95	13.72	13.79
613	NYSE	GFI	Wed, Oct 13, 2004	13.38	13.97	13.38	13.80
612	NYSE	GFI	Tue, Oct 12, 2004	14.02	14.02	13.84	13.95
611	NYSE	GFI	Mon, Oct 11, 2004	14.15	14.19	13.90	14.19
610	NYSE	GFI	Fri, Oct 8, 2004	14.10	14.42	14.05	14.30
609	NYSE	GFI	Thu, Oct 7, 2004	13.80	13.94	13.77	13.85
608	NYSE	GFI	Wed, Oct 6, 2004	13.60	13.84	13.57	13.78
607	NYSE	GFI	Tue, Oct 5, 2004	13.50	13.96	13.49	13.93
606	NYSE	GFI	Mon, Oct 4, 2004	13.30	13.54	13.21	13.39
605	NYSE	GFI	Fri, Oct 1, 2004	13.66	13.66	13.41	13.61
604	NYSE	GFI	Thu, Sep 30, 2004	13.50	13.65	13.48	13.65
603	NYSE	GFI	Wed, Sep 29, 2004	13.25	13.36	13.06	13.35
602	NYSE	GFI	Tue, Sep 28, 2004	13.03	13.23	12.93	13.14
601	NYSE	GFI	Mon, Sep 27, 2004	12.56	12.83	12.54	12.64
600	NYSE	GFI	Fri, Sep 24, 2004	12.85	12.86	12.50	12.63
599	NYSE	GFI	Thu, Sep 23, 2004	13.04	13.10	12.75	12.80
598	NYSE	GFI	Wed, Sep 22, 2004	12.89	13.03	12.81	12.86
597	NYSE	GFI	Tue, Sep 21, 2004	12.72	12.98	12.66	12.88
596	NYSE	GFI	Mon, Sep 20, 2004	12.16	12.48	12.16	12.48
595	NYSE	GFI	Fri, Sep 17, 2004	12.34	12.44	12.11	12.15
594	NYSE	GFI	Thu, Sep 16, 2004	12.17	12.33	12.05	12.21
593	NYSE	GFI	Wed, Sep 15, 2004	12.10	12.25	12.06	12.16
592	NYSE	GFI	Tue, Sep 14, 2004	12.03	12.35	12.02	12.18
591	NYSE	GFI	Mon, Sep 13, 2004	11.89	12.05	11.79	12.02
590	NYSE	GFI	Fri, Sep 10, 2004	11.93	12.17	11.88	11.89
589	NYSE	GFI	Thu, Sep 9, 2004	11.43	11.70	11.43	11.64
588	NYSE	GFI	Wed, Sep 8, 2004	11.25	11.74	11.24	11.48
587	NYSE	GFI	Tue, Sep 7, 2004	11.30	11.45	11.17	11.44
586	NYSE	GFI	Fri, Sep 3, 2004	11.52	11.75	11.46	11.65
585	NYSE	GFI	Thu, Sep 2, 2004	11.95	11.97	11.76	11.89
584	NYSE	GFI	Wed, Sep 1, 2004	12.10	12.10	11.87	12.00
583	NYSE	GFI	Tue, Aug 31, 2004	12.06	12.20	12.02	12.14
582	NYSE	GFI	Mon, Aug 30, 2004	12.38	12.56	12.04	12.06
581	NYSE	GFI	Fri, Aug 27, 2004	12.14	12.43	12.12	12.43
580	NYSE	GFI	Thu, Aug 26, 2004	12.38	12.48	12.10	12.10
579	NYSE	GFI	Wed, Aug 25, 2004	12.19	12.52	12.18	12.50
578	NYSE	GFI	Tue, Aug 24, 2004	12.06	12.23	12.05	12.09
577	NYSE	GFI	Mon, Aug 23, 2004	12.72	12.73	12.36	12.55
576	NYSE	GFI	Fri, Aug 20, 2004	12.40	12.78	12.24	12.76
575	NYSE	GFI	Thu, Aug 19, 2004	12.10	12.38	12.07	12.30
574	NYSE	GFI	Wed, Aug 18, 2004	11.70	11.98	11.67	11.84
573	NYSE	GFI	Tue, Aug 17, 2004	11.75	12.00	11.70	11.95
572	NYSE	GFI	Mon, Aug 16, 2004	11.63	12.00	11.60	11.94
571	NYSE	GFI	Fri, Aug 13, 2004	11.57	11.79	11.38	11.72
570	NYSE	GFI	Thu, Aug 12, 2004	10.89	11.59	10.87	11.59
569	NYSE	GFI	Wed, Aug 11, 2004	10.41	10.70	10.41	10.70
568	NYSE	GFI	Tue, Aug 10, 2004	10.58	10.79	10.54	10.65
567	NYSE	GFI	Mon, Aug 9, 2004	10.55	10.65	10.49	10.58
566	NYSE	GFI	Fri, Aug 6, 2004	10.71	10.81	10.67	10.80
565	NYSE	GFI	Thu, Aug 5, 2004	10.66	10.76	10.48	10.56
564	NYSE	GFI	Wed, Aug 4, 2004	10.65	10.76	10.64	10.70
563	NYSE	GFI	Tue, Aug 3, 2004	10.56	10.77	10.51	10.64
562	NYSE	GFI	Mon, Aug 2, 2004	10.43	10.56	10.37	10.49
561	NYSE	GFI	Fri, Jul 30, 2004	10.27	10.35	10.22	10.26
560	NYSE	GFI	Thu, Jul 29, 2004	10.06	10.17	9.97	10.17
559	NYSE	GFI	Wed, Jul 28, 2004	9.66	9.90	9.56	9.84
558	NYSE	GFI	Tue, Jul 27, 2004	9.32	9.48	9.23	9.41
557	NYSE	GFI	Mon, Jul 26, 2004	9.27	9.41	9.13	9.25
556	NYSE	GFI	Fri, Jul 23, 2004	9.40	9.44	9.27	9.27
555	NYSE	GFI	Thu, Jul 22, 2004	9.52	9.57	9.40	9.48
554	NYSE	GFI	Wed, Jul 21, 2004	9.48	9.53	9.32	9.32
553	NYSE	GFI	Tue, Jul 20, 2004	9.19	9.40	9.18	9.26
552	NYSE	GFI	Mon, Jul 19, 2004	9.63	9.63	9.16	9.25
551	NYSE	GFI	Fri, Jul 16, 2004	9.92	10.01	9.59	9.59
550	NYSE	GFI	Thu, Jul 15, 2004	10.05	10.09	9.96	10.09
549	NYSE	GFI	Wed, Jul 14, 2004	10.19	10.24	10.07	10.09
548	NYSE	GFI	Tue, Jul 13, 2004	10.15	10.23	10.05	10.14
547	NYSE	GFI	Mon, Jul 12, 2004	10.39	10.41	10.22	10.25
546	NYSE	GFI	Fri, Jul 9, 2004	10.44	10.44	10.25	10.42
545	NYSE	GFI	Thu, Jul 8, 2004	10.49	10.60	10.42	10.47
544	NYSE	GFI	Wed, Jul 7, 2004	10.54	10.60	10.43	10.48
543	NYSE	GFI	Tue, Jul 6, 2004	10.41	10.46	10.12	10.38
542	NYSE	GFI	Fri, Jul 2, 2004	10.44	10.68	10.44	10.58
541	NYSE	GFI	Thu, Jul 1, 2004	10.67	10.71	10.35	10.40
540	NYSE	GFI	Wed, Jun 30, 2004	10.60	10.70	10.44	10.51
539	NYSE	GFI	Tue, Jun 29, 2004	10.49	10.58	10.29	10.35
538	NYSE	GFI	Mon, Jun 28, 2004	11.01	11.13	10.56	10.66
537	NYSE	GFI	Fri, Jun 25, 2004	10.99	11.03	10.82	10.99
536	NYSE	GFI	Thu, Jun 24, 2004	10.95	11.15	10.82	10.92
535	NYSE	GFI	Wed, Jun 23, 2004	10.65	10.76	10.50	10.71
534	NYSE	GFI	Tue, Jun 22, 2004	10.54	10.77	10.50	10.66
533	NYSE	GFI	Mon, Jun 21, 2004	10.65	10.67	10.39	10.54
532	NYSE	GFI	Fri, Jun 18, 2004	10.32	10.79	10.30	10.55
531	NYSE	GFI	Thu, Jun 17, 2004	10.43	10.52	10.08	10.08
530	NYSE	GFI	Wed, Jun 16, 2004	10.08	10.41	10.00	10.26
529	NYSE	GFI	Tue, Jun 15, 2004	10.31	10.44	10.17	10.27
528	NYSE	GFI	Mon, Jun 14, 2004	10.37	10.37	9.90	10.05
527	NYSE	GFI	Thu, Jun 10, 2004	10.45	10.65	10.37	10.37
526	NYSE	GFI	Wed, Jun 9, 2004	10.85	10.85	10.37	10.41
525	NYSE	GFI	Tue, Jun 8, 2004	11.06	11.12	10.91	11.00
524	NYSE	GFI	Mon, Jun 7, 2004	11.29	11.37	11.11	11.31
523	NYSE	GFI	Fri, Jun 4, 2004	10.80	11.16	10.77	11.08
522	NYSE	GFI	Thu, Jun 3, 2004	11.25	11.30	10.88	10.88
521	NYSE	GFI	Wed, Jun 2, 2004	11.58	11.58	11.05	11.29
520	NYSE	GFI	Tue, Jun 1, 2004	11.85	11.86	11.42	11.52
519	NYSE	GFI	Fri, May 28, 2004	11.70	11.79	11.58	11.63
518	NYSE	GFI	Thu, May 27, 2004	11.83	11.88	11.53	11.64
517	NYSE	GFI	Wed, May 26, 2004	11.43	11.63	11.34	11.63
516	NYSE	GFI	Tue, May 25, 2004	11.33	11.43	11.22	11.22
515	NYSE	GFI	Mon, May 24, 2004	10.98	11.21	10.79	11.19
514	NYSE	GFI	Fri, May 21, 2004	11.01	11.17	10.92	10.98
513	NYSE	GFI	Thu, May 20, 2004	10.80	10.86	10.60	10.77
512	NYSE	GFI	Wed, May 19, 2004	10.85	11.06	10.78	10.79
511	NYSE	GFI	Tue, May 18, 2004	10.33	10.70	10.30	10.70
510	NYSE	GFI	Mon, May 17, 2004	10.71	10.78	10.54	10.58
509	NYSE	GFI	Fri, May 14, 2004	10.28	10.67	10.28	10.42
508	NYSE	GFI	Thu, May 13, 2004	10.25	10.46	10.19	10.29
507	NYSE	GFI	Wed, May 12, 2004	10.83	10.88	10.23	10.30
506	NYSE	GFI	Tue, May 11, 2004	10.05	10.56	10.00	10.56
505	NYSE	GFI	Mon, May 10, 2004	9.77	10.44	9.75	10.20
504	NYSE	GFI	Fri, May 7, 2004	10.27	10.42	9.87	9.93
503	NYSE	GFI	Thu, May 6, 2004	10.68	10.83	10.37	10.37
502	NYSE	GFI	Wed, May 5, 2004	11.00	11.06	10.61	10.61
501	NYSE	GFI	Tue, May 4, 2004	10.65	10.95	10.51	10.70
500	NYSE	GFI	Mon, May 3, 2004	10.19	10.35	10.03	10.23
499	NYSE	GFI	Fri, Apr 30, 2004	10.38	10.43	10.03	10.17
498	NYSE	GFI	Thu, Apr 29, 2004	10.25	10.44	10.25	10.27
497	NYSE	GFI	Wed, Apr 28, 2004	10.80	10.82	10.08	10.09
496	NYSE	GFI	Tue, Apr 27, 2004	11.15	11.18	10.97	11.07
495	NYSE	GFI	Mon, Apr 26, 2004	11.04	11.25	11.01	11.01
494	NYSE	GFI	Fri, Apr 23, 2004	11.04	11.08	10.90	11.00
493	NYSE	GFI	Thu, Apr 22, 2004	10.98	11.19	10.81	11.09
492	NYSE	GFI	Wed, Apr 21, 2004	11.18	11.39	11.07	11.22
491	NYSE	GFI	Tue, Apr 20, 2004	12.00	12.04	11.50	11.52
490	NYSE	GFI	Mon, Apr 19, 2004	12.15	12.24	12.00	12.20
489	NYSE	GFI	Fri, Apr 16, 2004	12.08	12.39	12.08	12.12
488	NYSE	GFI	Thu, Apr 15, 2004	11.93	12.33	11.93	12.18
487	NYSE	GFI	Wed, Apr 14, 2004	12.10	12.30	11.80	12.05
486	NYSE	GFI	Tue, Apr 13, 2004	12.43	12.63	12.16	12.28
485	NYSE	GFI	Mon, Apr 12, 2004	13.00	13.10	12.70	12.94
484	NYSE	GFI	Thu, Apr 8, 2004	12.95	13.17	12.90	12.95
483	NYSE	GFI	Wed, Apr 7, 2004	12.73	13.13	12.73	12.94
482	NYSE	GFI	Tue, Apr 6, 2004	12.98	12.98	12.70	12.75
481	NYSE	GFI	Mon, Apr 5, 2004	12.85	12.86	12.51	12.67
480	NYSE	GFI	Fri, Apr 2, 2004	12.90	13.13	12.78	13.13
479	NYSE	GFI	Thu, Apr 1, 2004	13.35	13.40	13.02	13.19
478	NYSE	GFI	Wed, Mar 31, 2004	13.28	13.38	13.01	13.15
477	NYSE	GFI	Tue, Mar 30, 2004	12.95	13.35	12.86	13.11
476	NYSE	GFI	Mon, Mar 29, 2004	12.75	12.81	12.43	12.75
475	NYSE	GFI	Fri, Mar 26, 2004	12.72	12.80	12.36	12.44
474	NYSE	GFI	Thu, Mar 25, 2004	12.24	12.60	12.20	12.60
473	NYSE	GFI	Wed, Mar 24, 2004	12.30	12.54	12.20	12.23
472	NYSE	GFI	Tue, Mar 23, 2004	12.31	12.61	12.31	12.61
471	NYSE	GFI	Mon, Mar 22, 2004	12.45	12.56	12.10	12.22
470	NYSE	GFI	Fri, Mar 19, 2004	12.40	12.40	12.00	12.32
469	NYSE	GFI	Thu, Mar 18, 2004	12.32	12.53	12.18	12.20
468	NYSE	GFI	Wed, Mar 17, 2004	11.55	11.99	11.50	11.95
467	NYSE	GFI	Tue, Mar 16, 2004	11.53	11.90	11.53	11.75
466	NYSE	GFI	Mon, Mar 15, 2004	11.92	11.94	11.53	11.65
465	NYSE	GFI	Fri, Mar 12, 2004	11.85	12.05	11.50	12.00
464	NYSE	GFI	Thu, Mar 11, 2004	12.05	12.26	11.84	12.24
463	NYSE	GFI	Wed, Mar 10, 2004	12.30	12.37	11.96	12.00
462	NYSE	GFI	Tue, Mar 9, 2004	12.30	12.55	12.15	12.42
461	NYSE	GFI	Mon, Mar 8, 2004	12.70	12.74	12.37	12.37
460	NYSE	GFI	Fri, Mar 5, 2004	12.60	12.75	12.49	12.75
459	NYSE	GFI	Thu, Mar 4, 2004	12.20	12.53	12.12	12.44
458	NYSE	GFI	Wed, Mar 3, 2004	12.03	12.40	11.80	12.17
457	NYSE	GFI	Tue, Mar 2, 2004	12.41	12.49	12.05	12.05
456	NYSE	GFI	Mon, Mar 1, 2004	12.90	12.90	12.40	12.45
455	NYSE	GFI	Fri, Feb 27, 2004	12.33	12.68	12.30	12.49
454	NYSE	GFI	Thu, Feb 26, 2004	12.10	12.50	12.05	12.30
453	NYSE	GFI	Wed, Feb 25, 2004	12.33	12.40	12.00	12.29
452	NYSE	GFI	Tue, Feb 24, 2004	12.30	12.40	12.20	12.28
451	NYSE	GFI	Mon, Feb 23, 2004	12.35	12.35	11.94	11.94
450	NYSE	GFI	Fri, Feb 20, 2004	12.47	12.53	11.86	12.08
449	NYSE	GFI	Thu, Feb 19, 2004	12.50	12.70	12.40	12.60
448	NYSE	GFI	Wed, Feb 18, 2004	13.18	13.22	12.60	12.68
447	NYSE	GFI	Tue, Feb 17, 2004	13.20	13.40	13.12	13.40
446	NYSE	GFI	Fri, Feb 13, 2004	13.20	13.40	12.90	13.06
445	NYSE	GFI	Thu, Feb 12, 2004	13.38	13.38	13.05	13.07
444	NYSE	GFI	Wed, Feb 11, 2004	13.11	13.60	13.05	13.50
443	NYSE	GFI	Tue, Feb 10, 2004	13.53	13.55	13.11	13.25
442	NYSE	GFI	Mon, Feb 9, 2004	13.37	13.46	13.00	13.46
441	NYSE	GFI	Fri, Feb 6, 2004	12.75	13.37	12.72	13.33
440	NYSE	GFI	Thu, Feb 5, 2004	12.43	12.78	12.34	12.63
439	NYSE	GFI	Wed, Feb 4, 2004	12.80	12.94	12.55	12.55
438	NYSE	GFI	Tue, Feb 3, 2004	13.15	13.20	12.70	12.70
437	NYSE	GFI	Mon, Feb 2, 2004	12.82	13.08	12.51	13.03
436	NYSE	GFI	Fri, Jan 30, 2004	12.99	13.07	12.72	12.87
435	NYSE	GFI	Thu, Jan 29, 2004	13.09	13.26	12.65	12.85
434	NYSE	GFI	Wed, Jan 28, 2004	13.85	13.98	13.14	13.15
433	NYSE	GFI	Tue, Jan 27, 2004	13.70	13.94	13.60	13.70
432	NYSE	GFI	Mon, Jan 26, 2004	13.55	13.60	13.15	13.46
431	NYSE	GFI	Fri, Jan 23, 2004	13.71	13.84	13.45	13.45
430	NYSE	GFI	Thu, Jan 22, 2004	13.85	14.18	13.60	13.73
429	NYSE	GFI	Wed, Jan 21, 2004	13.52	13.95	13.38	13.68
428	NYSE	GFI	Tue, Jan 20, 2004	13.75	14.00	13.60	13.65
427	NYSE	GFI	Fri, Jan 16, 2004	13.49	13.66	13.40	13.52
426	NYSE	GFI	Thu, Jan 15, 2004	13.51	13.69	13.16	13.45
425	NYSE	GFI	Wed, Jan 14, 2004	14.35	14.39	13.77	13.90
424	NYSE	GFI	Tue, Jan 13, 2004	14.52	14.78	14.31	14.50
423	NYSE	GFI	Mon, Jan 12, 2004	14.54	14.55	14.23	14.54
422	NYSE	GFI	Fri, Jan 9, 2004	14.22	14.59	14.22	14.42
421	NYSE	GFI	Thu, Jan 8, 2004	14.21	14.50	13.98	14.07
420	NYSE	GFI	Wed, Jan 7, 2004	14.50	14.67	14.07	14.18
419	NYSE	GFI	Tue, Jan 6, 2004	14.84	14.88	14.28	14.50
418	NYSE	GFI	Mon, Jan 5, 2004	14.79	14.91	14.51	14.70
417	NYSE	GFI	Fri, Jan 2, 2004	14.25	14.43	14.15	14.24
416	NYSE	GFI	Wed, Dec 31, 2003	14.20	14.20	13.63	13.94
415	NYSE	GFI	Tue, Dec 30, 2003	14.02	14.20	13.91	14.05
414	NYSE	GFI	Mon, Dec 29, 2003	13.78	13.94	13.51	13.90
413	NYSE	GFI	Fri, Dec 26, 2003	13.25	13.56	13.17	13.53
412	NYSE	GFI	Wed, Dec 24, 2003	13.30	13.44	13.16	13.22
411	NYSE	GFI	Tue, Dec 23, 2003	13.05	13.25	12.91	13.25
410	NYSE	GFI	Mon, Dec 22, 2003	12.90	13.14	12.81	12.85
409	NYSE	GFI	Fri, Dec 19, 2003	12.61	12.95	12.55	12.59
408	NYSE	GFI	Thu, Dec 18, 2003	12.87	13.09	12.70	12.92
407	NYSE	GFI	Wed, Dec 17, 2003	13.25	13.42	13.13	13.25
406	NYSE	GFI	Tue, Dec 16, 2003	13.67	13.84	13.20	13.30
405	NYSE	GFI	Mon, Dec 15, 2003	13.08	13.76	13.03	13.72
404	NYSE	GFI	Fri, Dec 12, 2003	13.35	13.54	13.12	13.27
403	NYSE	GFI	Thu, Dec 11, 2003	12.85	13.35	12.66	13.22
402	NYSE	GFI	Wed, Dec 10, 2003	13.16	13.33	12.65	12.66
401	NYSE	GFI	Tue, Dec 9, 2003	13.30	13.36	13.02	13.02
400	NYSE	GFI	Mon, Dec 8, 2003	13.22	13.33	13.03	13.18
399	NYSE	GFI	Fri, Dec 5, 2003	13.00	13.38	12.97	13.31
398	NYSE	GFI	Thu, Dec 4, 2003	13.48	13.50	13.04	13.12
397	NYSE	GFI	Wed, Dec 3, 2003	13.75	13.78	13.42	13.70
396	NYSE	GFI	Tue, Dec 2, 2003	13.65	13.94	13.50	13.80
395	NYSE	GFI	Mon, Dec 1, 2003	13.84	13.90	13.51	13.85
394	NYSE	GFI	Fri, Nov 28, 2003	13.53	13.70	13.46	13.70
393	NYSE	GFI	Wed, Nov 26, 2003	13.15	13.61	13.13	13.34
392	NYSE	GFI	Tue, Nov 25, 2003	12.83	13.11	12.80	13.01
391	NYSE	GFI	Mon, Nov 24, 2003	13.10	13.15	12.75	13.09
390	NYSE	GFI	Fri, Nov 21, 2003	13.40	13.64	13.33	13.48
389	NYSE	GFI	Thu, Nov 20, 2003	13.75	13.80	13.42	13.57
388	NYSE	GFI	Wed, Nov 19, 2003	13.60	13.72	13.37	13.72
387	NYSE	GFI	Tue, Nov 18, 2003	13.16	13.90	13.16	13.77
386	NYSE	GFI	Mon, Nov 17, 2003	13.55	13.55	12.82	13.16
385	NYSE	GFI	Fri, Nov 14, 2003	13.52	13.79	13.43	13.64
384	NYSE	GFI	Thu, Nov 13, 2003	13.58	13.74	13.30	13.48
383	NYSE	GFI	Wed, Nov 12, 2003	13.25	13.85	13.12	13.84
382	NYSE	GFI	Tue, Nov 11, 2003	13.04	13.19	12.82	12.84
381	NYSE	GFI	Mon, Nov 10, 2003	13.08	13.28	12.75	12.75
380	NYSE	GFI	Fri, Nov 7, 2003	12.50	13.06	12.30	13.01
379	NYSE	GFI	Thu, Nov 6, 2003	13.14	13.18	12.46	12.66
378	NYSE	GFI	Wed, Nov 5, 2003	13.30	13.42	13.16	13.40
377	NYSE	GFI	Tue, Nov 4, 2003	13.25	13.38	13.00	13.23
376	NYSE	GFI	Mon, Nov 3, 2003	13.95	14.10	13.42	13.51
375	NYSE	GFI	Fri, Oct 31, 2003	14.20	14.59	14.15	14.32
374	NYSE	GFI	Thu, Oct 30, 2003	14.68	15.10	14.50	14.51
373	NYSE	GFI	Wed, Oct 29, 2003	14.92	15.25	14.85	15.12
372	NYSE	GFI	Tue, Oct 28, 2003	14.75	14.89	14.58	14.78
371	NYSE	GFI	Mon, Oct 27, 2003	14.84	15.14	14.66	15.04
370	NYSE	GFI	Fri, Oct 24, 2003	14.93	15.18	14.87	15.03
369	NYSE	GFI	Thu, Oct 23, 2003	14.74	14.89	14.46	14.73
368	NYSE	GFI	Wed, Oct 22, 2003	15.20	15.34	14.94	14.95
367	NYSE	GFI	Tue, Oct 21, 2003	14.35	14.89	14.30	14.89
366	NYSE	GFI	Mon, Oct 20, 2003	14.05	14.23	14.00	14.07
365	NYSE	GFI	Fri, Oct 17, 2003	14.10	14.32	13.86	13.86
364	NYSE	GFI	Thu, Oct 16, 2003	14.00	14.40	14.00	14.35
363	NYSE	GFI	Wed, Oct 15, 2003	13.85	14.04	13.65	13.83
362	NYSE	GFI	Tue, Oct 14, 2003	13.76	14.07	13.70	13.88
361	NYSE	GFI	Mon, Oct 13, 2003	13.56	13.92	13.40	13.80
360	NYSE	GFI	Fri, Oct 10, 2003	13.95	13.95	13.60	13.60
359	NYSE	GFI	Thu, Oct 9, 2003	13.05	13.64	13.05	13.64
358	NYSE	GFI	Wed, Oct 8, 2003	13.70	13.88	13.51	13.51
357	NYSE	GFI	Tue, Oct 7, 2003	13.89	13.93	13.52	13.70
356	NYSE	GFI	Mon, Oct 6, 2003	13.45	13.81	13.34	13.60
355	NYSE	GFI	Fri, Oct 3, 2003	14.08	14.25	12.99	13.46
354	NYSE	GFI	Thu, Oct 2, 2003	13.80	14.15	13.74	14.08
353	NYSE	GFI	Wed, Oct 1, 2003	14.17	14.17	13.69	13.91
352	NYSE	GFI	Tue, Sep 30, 2003	14.15	14.48	14.13	14.17
351	NYSE	GFI	Mon, Sep 29, 2003	14.10	14.15	13.77	13.83
350	NYSE	GFI	Fri, Sep 26, 2003	14.26	14.32	13.77	13.80
349	NYSE	GFI	Thu, Sep 25, 2003	15.52	15.52	14.22	14.41
348	NYSE	GFI	Wed, Sep 24, 2003	14.85	14.89	14.45	14.89
347	NYSE	GFI	Tue, Sep 23, 2003	14.78	14.94	14.60	14.79
346	NYSE	GFI	Mon, Sep 22, 2003	15.25	15.27	14.78	14.88
345	NYSE	GFI	Fri, Sep 19, 2003	14.40	14.77	14.40	14.63
344	NYSE	GFI	Thu, Sep 18, 2003	14.49	14.69	14.31	14.31
343	NYSE	GFI	Wed, Sep 17, 2003	14.16	14.49	14.13	14.39
342	NYSE	GFI	Tue, Sep 16, 2003	14.24	14.24	13.84	14.18
341	NYSE	GFI	Mon, Sep 15, 2003	14.11	14.29	13.99	14.03
340	NYSE	GFI	Fri, Sep 12, 2003	14.48	14.68	13.90	13.94
339	NYSE	GFI	Thu, Sep 11, 2003	14.28	14.50	14.05	14.48
338	NYSE	GFI	Wed, Sep 10, 2003	14.32	14.47	13.97	14.09
337	NYSE	GFI	Tue, Sep 9, 2003	14.60	14.98	14.19	14.22
336	NYSE	GFI	Mon, Sep 8, 2003	14.12	14.20	13.86	14.18
335	NYSE	GFI	Fri, Sep 5, 2003	13.94	14.39	13.93	14.17
334	NYSE	GFI	Thu, Sep 4, 2003	13.23	13.86	13.23	13.78
333	NYSE	GFI	Wed, Sep 3, 2003	13.18	13.46	13.12	13.37
332	NYSE	GFI	Tue, Sep 2, 2003	13.35	13.51	13.17	13.40
331	NYSE	GFI	Fri, Aug 29, 2003	13.75	13.89	13.42	13.42
330	NYSE	GFI	Thu, Aug 28, 2003	13.43	13.63	13.40	13.55
329	NYSE	GFI	Wed, Aug 27, 2003	13.30	13.63	13.30	13.63
328	NYSE	GFI	Tue, Aug 26, 2003	12.75	12.98	12.51	12.93
327	NYSE	GFI	Mon, Aug 25, 2003	12.80	13.04	12.67	12.76
326	NYSE	GFI	Fri, Aug 22, 2003	12.62	13.18	12.62	12.70
325	NYSE	GFI	Thu, Aug 21, 2003	13.38	13.44	12.75	12.75
324	NYSE	GFI	Wed, Aug 20, 2003	13.40	13.73	13.32	13.68
323	NYSE	GFI	Tue, Aug 19, 2003	12.74	13.49	12.66	13.49
322	NYSE	GFI	Mon, Aug 18, 2003	12.98	12.98	12.73	12.78
321	NYSE	GFI	Fri, Aug 15, 2003	13.20	13.33	12.95	13.01
320	NYSE	GFI	Thu, Aug 14, 2003	13.23	13.40	12.84	12.98
319	NYSE	GFI	Wed, Aug 13, 2003	12.58	13.24	12.40	12.95
318	NYSE	GFI	Tue, Aug 12, 2003	12.63	12.78	12.50	12.65
317	NYSE	GFI	Mon, Aug 11, 2003	12.65	12.95	12.28	12.66
316	NYSE	GFI	Fri, Aug 8, 2003	11.64	12.60	11.51	12.55
315	NYSE	GFI	Thu, Aug 7, 2003	11.75	11.84	11.52	11.65
314	NYSE	GFI	Wed, Aug 6, 2003	11.73	12.25	11.73	12.03
313	NYSE	GFI	Tue, Aug 5, 2003	11.68	11.83	11.66	11.83
312	NYSE	GFI	Mon, Aug 4, 2003	11.80	12.16	11.70	11.76
311	NYSE	GFI	Fri, Aug 1, 2003	11.65	12.40	11.65	11.83
310	NYSE	GFI	Thu, Jul 31, 2003	11.87	12.19	11.85	11.98
309	NYSE	GFI	Wed, Jul 30, 2003	11.64	11.93	11.61	11.84
308	NYSE	GFI	Tue, Jul 29, 2003	11.60	11.91	11.60	11.65
307	NYSE	GFI	Mon, Jul 28, 2003	12.25	12.90	11.66	11.95
306	NYSE	GFI	Fri, Jul 25, 2003	12.14	12.35	11.96	12.30
305	NYSE	GFI	Thu, Jul 24, 2003	11.69	12.14	11.59	12.14
304	NYSE	GFI	Wed, Jul 23, 2003	11.30	11.74	11.28	11.70
303	NYSE	GFI	Tue, Jul 22, 2003	11.29	11.37	11.05	11.06
302	NYSE	GFI	Mon, Jul 21, 2003	10.82	11.34	10.81	11.14
301	NYSE	GFI	Fri, Jul 18, 2003	10.85	10.85	10.56	10.80
300	NYSE	GFI	Thu, Jul 17, 2003	10.83	11.04	10.62	10.78
299	NYSE	GFI	Wed, Jul 16, 2003	10.70	10.90	10.52	10.63
298	NYSE	GFI	Tue, Jul 15, 2003	11.91	12.18	10.90	11.00
297	NYSE	GFI	Mon, Jul 14, 2003	12.06	12.20	11.95	12.00
296	NYSE	GFI	Fri, Jul 11, 2003	11.84	11.95	11.73	11.95
295	NYSE	GFI	Thu, Jul 10, 2003	11.75	12.04	11.73	11.85
294	NYSE	GFI	Wed, Jul 9, 2003	12.00	12.07	11.77	11.83
293	NYSE	GFI	Tue, Jul 8, 2003	12.05	12.24	11.86	11.89
292	NYSE	GFI	Mon, Jul 7, 2003	12.09	12.28	12.06	12.23
291	NYSE	GFI	Thu, Jul 3, 2003	12.64	12.67	12.36	12.43
290	NYSE	GFI	Wed, Jul 2, 2003	12.63	12.75	12.44	12.50
289	NYSE	GFI	Tue, Jul 1, 2003	12.40	12.79	12.35	12.76
288	NYSE	GFI	Mon, Jun 30, 2003	11.88	12.28	11.77	12.18
287	NYSE	GFI	Fri, Jun 27, 2003	11.75	12.06	11.75	11.89
286	NYSE	GFI	Thu, Jun 26, 2003	11.80	11.96	11.72	11.81
285	NYSE	GFI	Wed, Jun 25, 2003	11.75	12.12	11.72	11.91
284	NYSE	GFI	Tue, Jun 24, 2003	11.96	12.00	11.69	11.75
283	NYSE	GFI	Mon, Jun 23, 2003	12.49	12.54	12.06	12.06
282	NYSE	GFI	Fri, Jun 20, 2003	12.61	12.74	12.50	12.66
281	NYSE	GFI	Thu, Jun 19, 2003	12.75	12.98	12.60	12.85
280	NYSE	GFI	Wed, Jun 18, 2003	12.67	12.84	12.62	12.72
279	NYSE	GFI	Tue, Jun 17, 2003	12.50	13.00	12.40	12.95
278	NYSE	GFI	Mon, Jun 16, 2003	12.75	12.95	12.32	12.61
277	NYSE	GFI	Fri, Jun 13, 2003	12.03	12.65	11.94	12.44
276	NYSE	GFI	Thu, Jun 12, 2003	11.77	12.09	11.60	11.95
275	NYSE	GFI	Wed, Jun 11, 2003	11.67	11.80	11.61	11.77
274	NYSE	GFI	Tue, Jun 10, 2003	11.40	11.56	11.28	11.55
273	NYSE	GFI	Mon, Jun 9, 2003	11.68	11.78	11.53	11.57
272	NYSE	GFI	Fri, Jun 6, 2003	11.58	11.99	11.40	11.58
271	NYSE	GFI	Thu, Jun 5, 2003	11.60	11.95	11.52	11.86
270	NYSE	GFI	Wed, Jun 4, 2003	11.26	11.50	11.26	11.39
269	NYSE	GFI	Tue, Jun 3, 2003	11.29	11.38	11.15	11.24
268	NYSE	GFI	Mon, Jun 2, 2003	11.05	11.39	11.04	11.23
267	NYSE	GFI	Fri, May 30, 2003	11.15	11.39	10.98	11.38
266	NYSE	GFI	Thu, May 29, 2003	11.03	11.56	11.00	11.35
265	NYSE	GFI	Wed, May 28, 2003	11.33	11.46	11.06	11.06
264	NYSE	GFI	Tue, May 27, 2003	11.92	12.05	11.50	11.70
263	NYSE	GFI	Fri, May 23, 2003	11.40	11.58	11.17	11.32
262	NYSE	GFI	Thu, May 22, 2003	11.75	11.75	11.26	11.38
261	NYSE	GFI	Wed, May 21, 2003	11.65	11.85	11.60	11.67
260	NYSE	GFI	Tue, May 20, 2003	11.98	11.98	11.52	11.70
259	NYSE	GFI	Mon, May 19, 2003	11.65	11.89	11.62	11.87
258	NYSE	GFI	Fri, May 16, 2003	11.50	11.72	11.17	11.18
257	NYSE	GFI	Thu, May 15, 2003	11.15	11.47	11.14	11.34
256	NYSE	GFI	Wed, May 14, 2003	10.69	10.88	10.65	10.75
255	NYSE	GFI	Tue, May 13, 2003	10.68	10.72	10.50	10.57
254	NYSE	GFI	Mon, May 12, 2003	10.53	10.65	10.45	10.56
253	NYSE	GFI	Fri, May 9, 2003	10.25	10.37	10.23	10.37
252	NYSE	GFI	Thu, May 8, 2003	10.22	10.34	10.10	10.25
251	NYSE	GFI	Wed, May 7, 2003	10.13	10.15	9.86	9.92
250	NYSE	GFI	Tue, May 6, 2003	10.16	10.20	9.88	10.13
249	NYSE	GFI	Mon, May 5, 2003	10.24	10.28	10.11	10.20
248	NYSE	GFI	Fri, May 2, 2003	10.30	10.40	10.01	10.24
247	NYSE	GFI	Thu, May 1, 2003	10.25	10.50	10.21	10.40
246	NYSE	GFI	Wed, Apr 30, 2003	10.16	10.28	9.95	10.15
245	NYSE	GFI	Tue, Apr 29, 2003	10.10	10.12	9.85	10.00
244	NYSE	GFI	Mon, Apr 28, 2003	10.37	10.49	10.12	10.34
243	NYSE	GFI	Fri, Apr 25, 2003	10.70	10.78	10.27	10.28
242	NYSE	GFI	Thu, Apr 24, 2003	11.19	11.33	10.55	10.58
241	NYSE	GFI	Wed, Apr 23, 2003	11.30	11.38	11.12	11.12
240	NYSE	GFI	Tue, Apr 22, 2003	11.00	11.24	10.90	11.07
239	NYSE	GFI	Mon, Apr 21, 2003	10.81	11.00	10.40	10.95
238	NYSE	GFI	Thu, Apr 17, 2003	10.82	10.97	10.50	10.62
237	NYSE	GFI	Wed, Apr 16, 2003	10.53	10.87	10.51	10.84
236	NYSE	GFI	Tue, Apr 15, 2003	10.55	10.73	10.37	10.73
235	NYSE	GFI	Mon, Apr 14, 2003	10.45	10.60	10.32	10.56
234	NYSE	GFI	Fri, Apr 11, 2003	10.20	10.59	10.16	10.52
233	NYSE	GFI	Thu, Apr 10, 2003	10.50	10.65	10.37	10.45
232	NYSE	GFI	Wed, Apr 9, 2003	10.09	10.55	9.82	10.55
231	NYSE	GFI	Tue, Apr 8, 2003	10.00	10.17	9.88	9.99
230	NYSE	GFI	Mon, Apr 7, 2003	9.86	10.06	9.70	10.05
229	NYSE	GFI	Fri, Apr 4, 2003	10.05	10.45	10.05	10.20
228	NYSE	GFI	Thu, Apr 3, 2003	10.11	10.48	10.10	10.37
227	NYSE	GFI	Wed, Apr 2, 2003	10.22	10.36	10.08	10.33
226	NYSE	GFI	Tue, Apr 1, 2003	10.64	10.64	10.22	10.35
225	NYSE	GFI	Mon, Mar 31, 2003	10.60	10.90	10.45	10.50
224	NYSE	GFI	Fri, Mar 28, 2003	9.56	10.33	9.55	10.30
223	NYSE	GFI	Thu, Mar 27, 2003	9.80	9.88	9.55	9.56
222	NYSE	GFI	Wed, Mar 26, 2003	9.94	10.04	9.87	10.03
221	NYSE	GFI	Tue, Mar 25, 2003	10.05	10.10	9.80	9.94
220	NYSE	GFI	Mon, Mar 24, 2003	10.00	10.10	9.82	9.86
219	NYSE	GFI	Fri, Mar 21, 2003	10.05	10.10	9.52	9.65
218	NYSE	GFI	Thu, Mar 20, 2003	10.39	10.54	10.00	10.08
217	NYSE	GFI	Wed, Mar 19, 2003	10.83	10.88	10.32	10.41
216	NYSE	GFI	Tue, Mar 18, 2003	10.51	10.77	10.40	10.62
215	NYSE	GFI	Mon, Mar 17, 2003	11.05	11.17	10.33	10.40
214	NYSE	GFI	Fri, Mar 14, 2003	10.44	10.90	10.34	10.80
213	NYSE	GFI	Thu, Mar 13, 2003	10.00	10.54	9.90	10.39
212	NYSE	GFI	Wed, Mar 12, 2003	9.80	10.39	9.70	10.20
211	NYSE	GFI	Tue, Mar 11, 2003	10.36	10.45	10.16	10.20
210	NYSE	GFI	Mon, Mar 10, 2003	11.25	11.25	10.52	10.67
209	NYSE	GFI	Fri, Mar 7, 2003	11.81	11.85	11.15	11.31
208	NYSE	GFI	Thu, Mar 6, 2003	11.90	12.08	11.60	11.85
207	NYSE	GFI	Wed, Mar 5, 2003	12.14	12.16	11.94	12.04
206	NYSE	GFI	Tue, Mar 4, 2003	12.10	12.20	12.02	12.15
205	NYSE	GFI	Mon, Mar 3, 2003	12.25	12.33	12.00	12.01
204	NYSE	GFI	Fri, Feb 28, 2003	12.20	12.75	12.16	12.69
203	NYSE	GFI	Thu, Feb 27, 2003	12.49	12.49	12.02	12.24
202	NYSE	GFI	Wed, Feb 26, 2003	12.27	12.56	12.12	12.39
201	NYSE	GFI	Tue, Feb 25, 2003	12.65	12.84	12.26	12.31
200	NYSE	GFI	Mon, Feb 24, 2003	12.82	12.89	12.56	12.69
199	NYSE	GFI	Fri, Feb 21, 2003	12.97	13.00	12.46	12.50
198	NYSE	GFI	Thu, Feb 20, 2003	12.93	13.07	12.78	12.82
197	NYSE	GFI	Wed, Feb 19, 2003	12.50	12.92	12.33	12.65
196	NYSE	GFI	Tue, Feb 18, 2003	12.50	12.64	12.22	12.64
195	NYSE	GFI	Fri, Feb 14, 2003	12.78	12.93	12.17	12.30
194	NYSE	GFI	Thu, Feb 13, 2003	12.45	13.04	12.31	12.88
193	NYSE	GFI	Wed, Feb 12, 2003	12.58	12.63	11.98	12.15
192	NYSE	GFI	Tue, Feb 11, 2003	12.05	12.80	11.95	12.57
191	NYSE	GFI	Mon, Feb 10, 2003	12.30	12.65	11.92	12.00
190	NYSE	GFI	Fri, Feb 7, 2003	12.45	13.18	12.30	12.55
189	NYSE	GFI	Thu, Feb 6, 2003	13.05	13.13	12.62	12.80
188	NYSE	GFI	Wed, Feb 5, 2003	13.27	13.64	12.76	12.90
187	NYSE	GFI	Tue, Feb 4, 2003	13.15	13.55	13.03	13.49
186	NYSE	GFI	Mon, Feb 3, 2003	13.03	13.09	12.74	12.75
185	NYSE	GFI	Fri, Jan 31, 2003	13.38	13.40	13.08	13.13
184	NYSE	GFI	Thu, Jan 30, 2003	13.15	13.68	13.13	13.44
183	NYSE	GFI	Wed, Jan 29, 2003	14.15	14.27	13.46	13.47
182	NYSE	GFI	Tue, Jan 28, 2003	14.07	14.31	13.68	14.20
181	NYSE	GFI	Mon, Jan 27, 2003	14.70	15.44	14.33	14.42
180	NYSE	GFI	Fri, Jan 24, 2003	14.75	15.40	14.61	15.25
179	NYSE	GFI	Thu, Jan 23, 2003	14.35	15.14	14.32	14.80
178	NYSE	GFI	Wed, Jan 22, 2003	13.84	14.24	13.65	14.21
177	NYSE	GFI	Tue, Jan 21, 2003	13.30	13.93	13.23	13.75
176	NYSE	GFI	Fri, Jan 17, 2003	13.98	14.03	13.45	13.55
175	NYSE	GFI	Thu, Jan 16, 2003	13.39	14.08	13.15	13.93
174	NYSE	GFI	Wed, Jan 15, 2003	13.03	13.50	13.02	13.25
173	NYSE	GFI	Tue, Jan 14, 2003	14.10	14.39	13.36	13.36
172	NYSE	GFI	Mon, Jan 13, 2003	14.07	14.59	13.97	14.05
171	NYSE	GFI	Fri, Jan 10, 2003	14.30	14.55	13.95	14.45
170	NYSE	GFI	Thu, Jan 9, 2003	14.04	14.22	13.71	13.95
169	NYSE	GFI	Wed, Jan 8, 2003	13.62	14.56	13.56	14.40
168	NYSE	GFI	Tue, Jan 7, 2003	13.95	14.04	13.44	13.50
167	NYSE	GFI	Mon, Jan 6, 2003	14.73	14.89	14.10	14.10
166	NYSE	GFI	Fri, Jan 3, 2003	13.77	14.84	13.75	14.40
165	NYSE	GFI	Thu, Jan 2, 2003	13.57	14.00	13.33	13.96
164	NYSE	GFI	Tue, Dec 31, 2002	13.77	14.19	13.76	13.96
163	NYSE	GFI	Mon, Dec 30, 2002	14.30	14.33	13.85	14.00
162	NYSE	GFI	Fri, Dec 27, 2002	14.47	14.87	14.34	14.45
161	NYSE	GFI	Thu, Dec 26, 2002	14.07	14.70	13.62	14.70
160	NYSE	GFI	Tue, Dec 24, 2002	14.22	14.38	14.05	14.07
159	NYSE	GFI	Mon, Dec 23, 2002	13.95	14.48	13.80	14.28
158	NYSE	GFI	Fri, Dec 20, 2002	13.25	13.78	13.19	13.75
157	NYSE	GFI	Thu, Dec 19, 2002	14.24	14.65	13.65	13.75
156	NYSE	GFI	Wed, Dec 18, 2002	13.60	14.69	13.59	14.56
155	NYSE	GFI	Tue, Dec 17, 2002	14.80	14.94	13.70	13.79
154	NYSE	GFI	Mon, Dec 16, 2002	14.68	14.89	14.23	14.84
153	NYSE	GFI	Fri, Dec 13, 2002	14.35	14.92	14.10	14.68
152	NYSE	GFI	Thu, Dec 12, 2002	13.09	14.60	12.95	14.50
151	NYSE	GFI	Wed, Dec 11, 2002	12.59	13.22	12.59	13.18
150	NYSE	GFI	Tue, Dec 10, 2002	12.84	12.87	12.52	12.66
149	NYSE	GFI	Mon, Dec 9, 2002	13.09	13.29	12.91	13.12
148	NYSE	GFI	Fri, Dec 6, 2002	12.78	13.20	12.62	13.08
147	NYSE	GFI	Thu, Dec 5, 2002	12.10	12.55	12.03	12.35
146	NYSE	GFI	Wed, Dec 4, 2002	12.10	12.29	11.87	12.10
145	NYSE	GFI	Tue, Dec 3, 2002	11.18	12.04	11.18	11.99
144	NYSE	GFI	Mon, Dec 2, 2002	10.56	11.08	10.51	11.08
143	NYSE	GFI	Fri, Nov 29, 2002	10.69	10.96	10.58	10.73
142	NYSE	GFI	Wed, Nov 27, 2002	10.69	10.90	10.42	10.75
141	NYSE	GFI	Tue, Nov 26, 2002	10.59	10.85	10.52	10.70
140	NYSE	GFI	Mon, Nov 25, 2002	10.75	10.97	10.62	10.69
139	NYSE	GFI	Fri, Nov 22, 2002	10.90	11.54	10.85	11.25
138	NYSE	GFI	Thu, Nov 21, 2002	11.00	11.06	10.42	10.83
137	NYSE	GFI	Wed, Nov 20, 2002	11.37	11.45	10.80	10.82
136	NYSE	GFI	Tue, Nov 19, 2002	11.75	11.84	11.15	11.25
135	NYSE	GFI	Mon, Nov 18, 2002	11.65	11.94	11.30	11.68
134	NYSE	GFI	Fri, Nov 15, 2002	11.43	11.74	11.35	11.73
133	NYSE	GFI	Thu, Nov 14, 2002	10.95	11.41	10.95	11.15
132	NYSE	GFI	Wed, Nov 13, 2002	11.57	11.71	10.86	10.99
131	NYSE	GFI	Tue, Nov 12, 2002	11.33	11.54	11.16	11.54
130	NYSE	GFI	Mon, Nov 11, 2002	11.22	11.36	11.13	11.17
129	NYSE	GFI	Fri, Nov 8, 2002	11.72	11.72	11.12	11.57
128	NYSE	GFI	Thu, Nov 7, 2002	12.35	12.49	11.81	11.86
127	NYSE	GFI	Wed, Nov 6, 2002	11.94	12.40	11.90	12.36
126	NYSE	GFI	Tue, Nov 5, 2002	12.20	12.23	11.91	11.99
125	NYSE	GFI	Mon, Nov 4, 2002	11.65	12.12	11.53	12.06
124	NYSE	GFI	Fri, Nov 1, 2002	11.67	11.85	11.47	11.85
123	NYSE	GFI	Thu, Oct 31, 2002	11.45	11.59	10.95	11.00
122	NYSE	GFI	Wed, Oct 30, 2002	11.39	11.65	11.25	11.65
121	NYSE	GFI	Tue, Oct 29, 2002	11.22	11.90	11.12	11.46
120	NYSE	GFI	Mon, Oct 28, 2002	10.80	11.15	10.53	10.91
119	NYSE	GFI	Fri, Oct 25, 2002	10.93	11.00	10.40	10.45
118	NYSE	GFI	Thu, Oct 24, 2002	10.05	10.75	10.01	10.74
117	NYSE	GFI	Wed, Oct 23, 2002	10.81	10.87	10.15	10.25
116	NYSE	GFI	Tue, Oct 22, 2002	10.16	10.72	10.14	10.70
115	NYSE	GFI	Mon, Oct 21, 2002	10.19	10.19	9.65	9.95
114	NYSE	GFI	Fri, Oct 18, 2002	10.10	10.27	9.90	9.95
113	NYSE	GFI	Thu, Oct 17, 2002	10.01	10.20	9.78	10.19
112	NYSE	GFI	Wed, Oct 16, 2002	10.62	10.94	10.40	10.46
111	NYSE	GFI	Tue, Oct 15, 2002	10.97	10.97	10.37	10.54
110	NYSE	GFI	Mon, Oct 14, 2002	11.25	11.38	11.01	11.27
109	NYSE	GFI	Fri, Oct 11, 2002	10.40	10.85	10.24	10.63
108	NYSE	GFI	Thu, Oct 10, 2002	10.62	10.68	9.78	10.49
107	NYSE	GFI	Wed, Oct 9, 2002	10.72	11.02	10.39	10.47
106	NYSE	GFI	Tue, Oct 8, 2002	10.67	10.95	10.20	10.80
105	NYSE	GFI	Mon, Oct 7, 2002	11.17	11.49	10.90	11.00
104	NYSE	GFI	Fri, Oct 4, 2002	11.55	11.85	11.20	11.60
103	NYSE	GFI	Thu, Oct 3, 2002	11.73	11.90	11.50	11.50
102	NYSE	GFI	Wed, Oct 2, 2002	11.75	11.88	11.50	11.63
101	NYSE	GFI	Tue, Oct 1, 2002	12.45	12.60	11.49	11.51
100	NYSE	GFI	Mon, Sep 30, 2002	12.93	13.06	12.69	12.80
99	NYSE	GFI	Fri, Sep 27, 2002	12.69	12.94	12.22	12.55
98	NYSE	GFI	Thu, Sep 26, 2002	12.25	12.81	12.07	12.54
97	NYSE	GFI	Wed, Sep 25, 2002	13.57	13.60	12.14	12.92
96	NYSE	GFI	Tue, Sep 24, 2002	13.65	13.95	13.43	13.75
95	NYSE	GFI	Mon, Sep 23, 2002	14.04	14.09	13.15	13.15
94	NYSE	GFI	Fri, Sep 20, 2002	13.90	14.05	13.75	13.84
93	NYSE	GFI	Thu, Sep 19, 2002	14.40	14.50	13.97	14.30
92	NYSE	GFI	Wed, Sep 18, 2002	14.05	14.35	13.61	14.11
91	NYSE	GFI	Tue, Sep 17, 2002	13.05	13.95	13.05	13.60
90	NYSE	GFI	Mon, Sep 16, 2002	13.88	14.45	13.76	14.17
89	NYSE	GFI	Fri, Sep 13, 2002	14.25	14.27	13.71	13.98
88	NYSE	GFI	Thu, Sep 12, 2002	13.25	14.20	13.25	14.16
87	NYSE	GFI	Wed, Sep 11, 2002	12.97	13.98	12.60	13.28
86	NYSE	GFI	Tue, Sep 10, 2002	13.45	13.78	13.08	13.20
85	NYSE	GFI	Mon, Sep 9, 2002	14.09	14.70	13.92	14.47
84	NYSE	GFI	Fri, Sep 6, 2002	12.97	13.79	12.81	13.52
83	NYSE	GFI	Thu, Sep 5, 2002	12.75	13.22	12.56	13.00
82	NYSE	GFI	Wed, Sep 4, 2002	12.40	12.40	12.01	12.15
81	NYSE	GFI	Tue, Sep 3, 2002	12.26	12.39	11.85	12.39
80	NYSE	GFI	Fri, Aug 30, 2002	12.19	12.34	11.76	11.77
79	NYSE	GFI	Thu, Aug 29, 2002	11.18	12.19	11.16	12.19
78	NYSE	GFI	Wed, Aug 28, 2002	11.30	11.32	10.85	10.95
77	NYSE	GFI	Tue, Aug 27, 2002	10.75	11.38	10.59	11.27
76	NYSE	GFI	Mon, Aug 26, 2002	10.45	10.94	10.42	10.90
75	NYSE	GFI	Fri, Aug 23, 2002	10.45	10.73	10.15	10.20
74	NYSE	GFI	Thu, Aug 22, 2002	10.10	10.74	10.01	10.65
73	NYSE	GFI	Wed, Aug 21, 2002	10.18	10.33	10.05	10.20
72	NYSE	GFI	Tue, Aug 20, 2002	10.35	10.75	10.32	10.40
71	NYSE	GFI	Mon, Aug 19, 2002	10.95	11.03	10.15	10.15
70	NYSE	GFI	Fri, Aug 16, 2002	11.40	11.56	11.05	11.25
69	NYSE	GFI	Thu, Aug 15, 2002	10.60	11.74	10.60	11.70
68	NYSE	GFI	Wed, Aug 14, 2002	11.30	11.34	10.55	10.90
67	NYSE	GFI	Tue, Aug 13, 2002	10.87	11.10	10.71	11.05
66	NYSE	GFI	Mon, Aug 12, 2002	11.19	11.40	10.90	10.99
65	NYSE	GFI	Fri, Aug 9, 2002	10.85	11.35	10.65	11.17
64	NYSE	GFI	Thu, Aug 8, 2002	10.64	10.65	10.20	10.23
63	NYSE	GFI	Wed, Aug 7, 2002	11.01	11.31	10.56	10.83
62	NYSE	GFI	Tue, Aug 6, 2002	9.93	10.62	9.70	10.62
61	NYSE	GFI	Mon, Aug 5, 2002	10.76	11.05	9.88	9.88
60	NYSE	GFI	Fri, Aug 2, 2002	10.41	10.75	10.20	10.44
59	NYSE	GFI	Thu, Aug 1, 2002	9.75	10.31	9.67	10.22
58	NYSE	GFI	Wed, Jul 31, 2002	10.90	11.00	9.85	9.98
57	NYSE	GFI	Tue, Jul 30, 2002	10.53	10.88	10.25	10.78
56	NYSE	GFI	Mon, Jul 29, 2002	9.30	10.20	9.24	10.02
55	NYSE	GFI	Fri, Jul 26, 2002	10.00	10.00	8.96	9.00
54	NYSE	GFI	Thu, Jul 25, 2002	11.15	11.34	10.20	10.25
53	NYSE	GFI	Wed, Jul 24, 2002	9.80	11.70	9.55	11.48
52	NYSE	GFI	Tue, Jul 23, 2002	11.35	11.49	9.70	9.98
51	NYSE	GFI	Mon, Jul 22, 2002	12.30	12.55	11.31	11.35
50	NYSE	GFI	Fri, Jul 19, 2002	13.00	13.18	12.31	12.54
49	NYSE	GFI	Thu, Jul 18, 2002	12.09	12.45	12.02	12.44
48	NYSE	GFI	Wed, Jul 17, 2002	12.04	12.48	11.83	12.13
47	NYSE	GFI	Tue, Jul 16, 2002	12.30	12.97	12.26	12.40
46	NYSE	GFI	Mon, Jul 15, 2002	13.74	14.00	12.50	12.50
45	NYSE	GFI	Fri, Jul 12, 2002	12.96	13.65	12.75	13.50
44	NYSE	GFI	Thu, Jul 11, 2002	13.55	13.89	12.85	13.00
43	NYSE	GFI	Wed, Jul 10, 2002	13.54	13.84	13.15	13.80
42	NYSE	GFI	Tue, Jul 9, 2002	12.30	13.78	12.25	13.78
41	NYSE	GFI	Mon, Jul 8, 2002	11.60	12.33	11.60	12.21
40	NYSE	GFI	Fri, Jul 5, 2002	11.65	11.75	11.43	11.50
39	NYSE	GFI	Wed, Jul 3, 2002	11.66	12.02	11.55	11.63
38	NYSE	GFI	Tue, Jul 2, 2002	12.52	12.75	11.63	11.66
37	NYSE	GFI	Mon, Jul 1, 2002	11.52	13.00	11.30	13.00
36	NYSE	GFI	Fri, Jun 28, 2002	12.07	12.19	11.22	11.22
35	NYSE	GFI	Thu, Jun 27, 2002	12.12	12.85	11.70	11.73
34	NYSE	GFI	Wed, Jun 26, 2002	13.35	13.50	12.15	12.31
33	NYSE	GFI	Tue, Jun 25, 2002	12.50	12.96	11.86	12.76
32	NYSE	GFI	Mon, Jun 24, 2002	14.00	14.05	12.60	13.00
31	NYSE	GFI	Fri, Jun 21, 2002	13.61	13.80	13.20	13.20
30	NYSE	GFI	Thu, Jun 20, 2002	12.85	13.60	12.66	13.60
29	NYSE	GFI	Wed, Jun 19, 2002	12.75	12.85	12.15	12.34
28	NYSE	GFI	Tue, Jun 18, 2002	12.08	12.42	11.51	12.42
27	NYSE	GFI	Mon, Jun 17, 2002	12.27	12.27	11.58	11.60
26	NYSE	GFI	Fri, Jun 14, 2002	12.50	12.87	12.05	12.37
25	NYSE	GFI	Thu, Jun 13, 2002	11.77	12.05	11.05	11.95
24	NYSE	GFI	Wed, Jun 12, 2002	12.45	12.90	11.60	11.68
23	NYSE	GFI	Tue, Jun 11, 2002	10.98	12.73	10.75	12.48
22	NYSE	GFI	Mon, Jun 10, 2002	12.49	12.91	11.11	11.60
21	NYSE	GFI	Fri, Jun 7, 2002	13.82	13.84	12.53	12.53
20	NYSE	GFI	Thu, Jun 6, 2002	12.90	13.60	12.80	13.50
19	NYSE	GFI	Wed, Jun 5, 2002	13.18	13.60	12.68	12.76
18	NYSE	GFI	Tue, Jun 4, 2002	14.94	15.20	14.07	14.07
17	NYSE	GFI	Mon, Jun 3, 2002	13.65	14.74	13.49	14.55
16	NYSE	GFI	Fri, May 31, 2002	13.91	14.15	13.11	13.93
15	NYSE	GFI	Thu, May 30, 2002	14.40	14.97	13.69	13.92
14	NYSE	GFI	Wed, May 29, 2002	16.00	16.12	14.90	15.10
13	NYSE	GFI	Tue, May 28, 2002	15.58	16.19	14.90	16.10
12	NYSE	GFI	Fri, May 24, 2002	16.07	16.40	15.49	15.66
11	NYSE	GFI	Thu, May 23, 2002	15.66	16.75	15.51	16.07
10	NYSE	GFI	Wed, May 22, 2002	16.98	17.15	16.04	16.10
9	NYSE	GFI	Tue, May 21, 2002	15.47	16.50	15.21	16.36
8	NYSE	GFI	Mon, May 20, 2002	14.77	15.50	14.66	15.44
7	NYSE	GFI	Fri, May 17, 2002	14.50	14.95	14.50	14.85
6	NYSE	GFI	Thu, May 16, 2002	14.22	14.58	14.22	14.41
5	NYSE	GFI	Wed, May 15, 2002	13.86	14.39	13.67	14.13
4	NYSE	GFI	Tue, May 14, 2002	15.15	15.26	14.20	14.33
3	NYSE	GFI	Mon, May 13, 2002	14.67	15.25	14.67	15.11
2	NYSE	GFI	Fri, May 10, 2002	14.07	14.84	14.07	14.66
1	NYSE	GFI	Thu, May 9, 2002	13.80	14.20	13.62	14.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Gold Fields Limited American Depositary Shares NYSE:GFI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024