(AAX) AUSENCO LIMITED Daily Prices Page 4

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Mon 25-May-19 03:57:00 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AAX) AUSENCO LIMITED Daily Prices Page 4...

TOC Company Info for AAX Limits

Company Details for (AAX) AUSENCO LIMITED

Listing Code	AAX
Listing Name	AUSENCO LIMITED
GICS Sector	Capital Goods
ISIN Name	AUSENCO LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AAX5

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for AAX .. Monday 29th August 2016

AAX is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	320	0.4
MAX	###	15,213,580	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for AAX Bottom

End of day Prices (full format),

3600 Days for (AAX) AUSENCO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.48
2016-Sep-16 Fri	###	###	###	###	0				0.0
2016-Sep-15 Thu	###	###	###	###	0				0.0
2016-Sep-14 Wed	###	###	###	###	0				0.0
2016-Sep-13 Tue	###	###	###	###	0				0.0
2016-Sep-12 Mon	###	###	###	###	0				0.0
2016-Sep-09 Fri	###	###	###	###	0				0.0
2016-Sep-08 Thu	###	###	###	###	0				0.0
2016-Sep-07 Wed	###	###	###	###	0				0.0
2016-Sep-06 Tue	###	###	###	###	0				0.0
2016-Sep-05 Mon	###	###	###	###	0				0.0
2016-Sep-02 Fri	###	###	###	###	0				0.0
2016-Sep-01 Thu	###	###	###	###	0				0.0
2016-Aug-31 Wed	###	###	###	###	0				0.0
2016-Aug-30 Tue	###	###	###	###	0				0.0
2016-Aug-29 Mon	###	###	###	###			79.0	79.0	0.0
2016-Aug-26 Fri	###	###	###	###	73,150	0	###	###	0.0
2016-Aug-25 Thu	###	###	###	###			83.9	83.9	0.0
2016-Aug-24 Wed	###	###	###	###	429,888	0	###	###	0.0
2016-Aug-23 Tue	###	###	###	###	348,357	0	###	###	0.0
2016-Aug-22 Mon	###	###	###	###	223,626	0	76.1	76.1	0.0
2016-Aug-19 Fri	###	###	0.387	0.387			23.4	23.4	0.0
2016-Aug-18 Thu	0.385	###	0.385	###			79.2	79.2	0.0
2016-Aug-17 Wed	0.385	0.385	0.385	0.385			72.3	72.3	0.0
2016-Aug-16 Tue	###	###	0.385	0.385	204,579	39,381	###	###	0.0
2016-Aug-15 Mon	0.385	0.387	0.385	0.385	94,959	36,654	68.5	68.5	0.0
2016-Aug-12 Fri	###	###	0.387	0.387	3,654	###	23.7	23.7	0.0
2016-Aug-11 Thu	0.385	0.385	0.385	0.385	23,850	9,182	67.2	67.2	0.0
2016-Aug-10 Wed	0.385	0.387	0.385	0.387	10,850	4,188	###	###	0.0
2016-Aug-09 Tue	###	###	0.385	0.385			###	###	0.0
2016-Aug-08 Mon	0.385	###	0.385	0.385	188,725	36,329	70.7	70.7	0.0
2016-Aug-05 Fri	###	###	0.385	###	58,243	###	###	###	0.0
2016-Aug-04 Thu	###	###	0.385	0.385	63,654	12,253	21.0	21.0	0.0
2016-Aug-03 Wed	###	###	0.385	0.385	103,580	###	###	###	0.0
2016-Aug-02 Tue	###	###	0.385	0.385	7,624	###	###	###	0.0
2016-Aug-01 Mon	0.385	###	0.385	0.385			###	###	0.0
2016-Jul-29 Fri	###	###	0.385	0.385			###	###	0.0
2016-Jul-28 Thu	0.385	0.385	0.385	0.385	89,925	34,621	66.0	66.0	0.0
2016-Jul-27 Wed	0.385	###	0.385	0.385			###	###	0.0
2016-Jul-26 Tue	###	0.385	###	0.385			81.3	81.3	0.0
2016-Jul-25 Mon	###	###	###	###			###	###	0.0
2016-Jul-22 Fri	###	###	###	###	590,026	0	72.3	72.3	0.0
2016-Jul-21 Thu	0.375	0.375	0.375	0.375			###	###	###
2016-Jul-20 Wed	0.375	###	0.375	###	82,289	15,429	77.4	77.4	0.0
2016-Jul-19 Tue	0.375	0.375	###	###	41,120	###	23.8	23.8	0.0
2016-Jul-18 Mon	0.375	0.375	###	0.375	144,575	###	64.6	64.6	###
2016-Jul-15 Fri	0.375	0.375	0.375	0.375	315,942	118,478	###	###	###
2016-Jul-14 Thu	0.375	0.375	0.375	0.375	376,783	###	68.3	68.3	###
2016-Jul-13 Wed	###	###	0.375	###			###	###	0.0
2016-Jul-12 Tue	###	###	0.375	###	136,640	25,620	###	###	0.0
2016-Jul-11 Mon	0.385	0.385	###	###			###	###	0.0
2016-Jul-08 Fri	###	0.385	###	0.385			78.4	78.4	0.0
2016-Jul-07 Thu	###	0.385	###	0.385			80.6	80.6	0.0
2016-Jul-06 Wed	###	###	###	###	188,787	0	69.4	69.4	0.0
2016-Jul-05 Tue	###	0.385	0.375	0.375	913,972	###	29.6	29.6	###
2016-Jul-04 Mon	0.375	0.385	0.375	###	923,343	350,870	73.8	73.8	0.0
2016-Jul-01 Fri	###	0.375	###	0.375	25,120	###	###	###	###
2016-Jun-30 Thu	0.375	0.375	###	###			15.9	15.9	0.0
2016-Jun-29 Wed	###	###	0.375	0.375			###	###	###
2016-Jun-28 Tue	###	###	0.375	0.375	215,923	40,485	###	###	###
2016-Jun-27 Mon	###	###	0.375	0.375	334,743	###	22.1	22.1	###
2016-May-27 Fri	0.345	0.345	###	###			###	###	0.0
2016-May-26 Thu	0.355	0.355	###	###	48,229	###	18.7	18.7	0.0
2016-May-25 Wed	###	###	###	###			68.9	68.9	0.0
2016-May-24 Tue	###	###	###	###	86,550	0	90.7	90.7	0.0
2016-May-23 Mon	0.355	0.355	###	0.345			14.8	14.8	0.0
2016-May-20 Fri	###	###	###	###			###	###	0.0
2016-May-19 Thu	###	###	###	###			20.0	20.0	0.0
2016-May-18 Wed	0.345	###	0.345	###			92.8	92.8	0.0
2016-May-17 Tue	###	0.345	###	0.345	190,421	32,847	88.7	88.7	0.0
2016-May-16 Mon	###	###	###	###	79,256	0	8.2	8.2	0.0
2016-May-13 Fri	###	0.355	###	###	26,649	###	###	###	0.0
2016-May-12 Thu	###	###	###	###	355,850	0	7.9	7.9	0.0
2016-May-11 Wed	###	###	###	###			5.9	5.9	0.0
2016-May-10 Tue	###	0.4	###	###	179,722	35,944	###	###	0.0
2016-May-09 Mon	###	###	###	0.385			###	###	0.0
2016-May-06 Fri	###	###	###	###			60.3	60.3	0.0
2016-May-05 Thu	###	###	0.325	###	210,386	34,187	###	###	0.0
2016-May-04 Wed	###	###	###	###	180,723	0	###	###	0.0
2016-May-03 Tue	###	0.325	###	###	44,323	###	###	###	0.0
2016-May-02 Mon	0.28	###	0.28	###	392,953	###	###	###	0.0
2016-Apr-29 Fri	0.26	0.26	0.26	0.26	0				0.0
2016-Apr-28 Thu	0.26	###	0.25	0.26			###	###	0.0
2016-Apr-27 Wed	0.25	0.25	0.24	0.24			###	###	0.0
2016-Apr-26 Tue	0.25	0.27	0.25	0.27			95.6	95.6	###
2016-Apr-22 Fri	0.27	0.27	0.26	0.26	67,222	###	11.5	11.5	0.0
2016-Apr-21 Thu	0.25	0.26	0.25	0.26	177,925	45,370	89.5	89.5	0.0
2016-Apr-20 Wed	0.24	0.24	###	0.24	32,451	###	###	###	0.0
2016-Apr-19 Tue	0.24	0.24	0.24	0.24	10,871	###	72.7	72.7	0.0
2016-Apr-18 Mon	0.24	0.25	0.24	0.25	10,148	2,486	90.9	90.9	0.0
2016-Apr-15 Fri	0.24	0.24	0.24	0.24	0				0.0
2016-Apr-14 Thu	###	0.255	###	0.24			###	###	0.0
2016-Apr-13 Wed	0.245	0.245	0.24	0.245			###	###	0.0
2016-Apr-12 Tue	0.22	###	0.22	###	276,572	30,422	###	###	0.0
2016-Apr-11 Mon	0.23	0.23	0.22	0.22			###	###	0.0
2016-Apr-08 Fri	0.225	0.23	0.225	0.23	30,388	###	85.6	85.6	###
2016-Apr-07 Thu	0.23	0.23	0.23	0.23			70.7	70.7	###
2016-Apr-06 Wed	###	###	0.225	0.225			8.4	8.4	###
2016-Apr-05 Tue	###	###	###	###	2,057	0	###	###	0.0
2016-Apr-04 Mon	0.25	0.25	0.23	0.23	38,056	###	3.4	3.4	###
2016-Apr-01 Fri	0.24	0.24	0.24	0.24			75.4	75.4	0.0
2016-Mar-31 Thu	0.245	0.25	0.24	0.24			###	###	0.0
2016-Mar-30 Wed	0.25	0.25	0.25	0.25			###	###	0.0
2016-Mar-29 Tue	0.255	0.255	0.25	0.25			26.0	26.0	0.0
2016-Mar-24 Thu	0.255	0.255	0.25	0.25	44,850	11,324	16.7	16.7	0.0
2016-Mar-23 Wed	0.26	###	0.26	0.26			76.4	76.4	0.0
2016-Mar-22 Tue	###	###	0.255	0.26			###	###	0.0
2016-Mar-21 Mon	0.275	0.275	###	###	86,357	11,874	###	###	0.0
2016-Mar-18 Fri	###	###	0.255	###			###	###	0.0
2016-Mar-17 Thu	0.26	0.28	0.26	0.28			95.9	95.9	###
2016-Mar-16 Wed	0.29	0.29	0.26	0.28			11.6	11.6	###
2016-Mar-15 Tue	0.28	###	0.28	0.29			###	###	###
2016-Mar-14 Mon	###	0.28	0.255	0.28	55,120	14,744	95.0	95.0	###
2016-Mar-11 Fri	0.25	0.255	0.225	0.255			###	###	0.0
2016-Mar-10 Thu	0.27	0.27	0.27	0.27			###	###	###
2016-Mar-09 Wed	0.255	0.26	0.25	0.25			20.5	20.5	0.0
2016-Mar-08 Tue	0.27	0.27	###	0.27	67,756	9,147	###	###	###
2016-Mar-07 Mon	0.25	0.285	0.25	0.27			94.6	94.6	###
2016-Mar-04 Fri	0.22	0.23	0.22	0.22			###	###	0.0
2016-Mar-03 Thu	###	0.225	0.21	0.22			80.8	80.8	0.0
2016-Mar-02 Wed	###	0.22	###	0.22	143,157	15,747	84.2	84.2	0.0
2016-Mar-01 Tue	0.22	0.22	###	###	53,777	###	17.8	17.8	0.0
2016-Feb-29 Mon	0.22	0.22	0.22	0.22	5,555	1,222	###	###	0.0
2016-Feb-26 Fri	###	0.225	0.21	###			69.3	69.3	0.0
2016-Feb-25 Thu	###	###	###	###	947	0	75.2	75.2	0.0
2016-Feb-24 Wed	0.23	0.24	0.21	0.23			76.2	76.2	###
2016-Feb-23 Tue	0.23	0.23	0.225	0.23	43,624	9,924	69.9	69.9	###
2016-Feb-22 Mon	0.22	###	###	###			96.5	96.5	0.0
2016-Feb-19 Fri	###	###	###	###			69.8	69.8	0.0
2016-Feb-18 Thu	0.22	0.245	0.21	###	168,076	###	15.9	15.9	0.0
2016-Feb-17 Wed	0.22	0.22	###	###			15.1	15.1	0.0
2016-Feb-16 Tue	0.22	0.22	###	###	14,976	1,647	16.4	16.4	0.0
2016-Feb-15 Mon	0.22	###	###	0.23			###	###	###
2016-Feb-12 Fri	0.23	0.23	0.22	0.22			###	###	0.0
2016-Feb-11 Thu	0.23	0.23	0.23	0.23	0				###
2016-Feb-10 Wed	0.24	0.24	0.225	0.23	32,329	###	14.1	14.1	###
2016-Feb-09 Tue	###	0.25	0.22	0.25	189,527	###	###	###	0.0
2016-Feb-08 Mon	0.225	0.225	0.225	0.225			67.6	67.6	###
2016-Feb-05 Fri	0.23	0.24	0.23	0.24	22,440	5,273	90.7	90.7	0.0
2016-Feb-04 Thu	0.24	0.24	0.24	0.24			67.0	67.0	0.0
2016-Feb-03 Wed	0.24	0.24	0.24	0.24	11,250	###	76.4	76.4	0.0
2016-Feb-02 Tue	0.24	0.26	0.24	0.24			###	###	0.0
2016-Feb-01 Mon	0.25	0.25	0.22	0.24			12.5	12.5	0.0
2016-Jan-29 Fri	0.25	0.25	0.25	0.25	0				0.0
2016-Jan-28 Thu	0.25	0.25	0.25	0.25	18,986	4,746	65.6	65.6	0.0
2016-Jan-27 Wed	0.25	0.255	0.25	0.25	54,153	13,673	75.6	75.6	0.0
2016-Jan-25 Mon	0.25	0.25	0.25	0.25			###	###	0.0
2016-Jan-22 Fri	###	0.245	###	0.245			###	###	0.0
2016-Jan-21 Thu	###	###	###	###	31,125	0	###	###	0.0
2016-Jan-20 Wed	0.24	0.24	0.24	0.24			###	###	0.0
2016-Jan-19 Tue	0.245	0.245	0.245	0.245	0				0.0
2016-Jan-18 Mon	0.245	0.25	0.245	0.245	59,428	###	###	###	0.0
2016-Jan-15 Fri	0.25	0.255	0.245	0.245	47,187	###	###	###	0.0
2016-Jan-14 Thu	0.25	0.255	0.25	0.25	56,488	###	###	###	0.0
2016-Jan-13 Wed	0.25	0.25	0.25	0.25			###	###	0.0
2016-Jan-12 Tue	0.24	0.25	0.24	0.245			89.5	89.5	0.0
2016-Jan-11 Mon	0.245	0.255	0.24	0.25	50,944	###	87.8	87.8	0.0
2016-Jan-08 Fri	0.285	0.285	0.24	0.24			###	###	0.0
2016-Jan-07 Thu	0.275	0.355	###	0.28	1,017,383	180,585	###	###	###
2016-Jan-06 Wed	###	0.225	###	0.225	1,949	###	94.5	94.5	###
2016-Jan-05 Tue	###	###	###	###	2,144	0	###	###	0.0
2016-Jan-04 Mon	###	###	###	###	550	0	68.3	68.3	0.0
2015-Dec-31 Thu	0.22	0.22	###	0.22			73.4	73.4	0.0
2015-Dec-30 Wed	###	###	###	###	0				0.0
2015-Dec-29 Tue	###	###	###	###			2.3	2.3	0.0
2015-Dec-24 Thu	0.23	0.23	0.22	0.23			69.9	69.9	###
2015-Dec-23 Wed	0.24	0.24	0.24	0.24	0				0.0
2015-Dec-22 Tue	0.245	0.245	0.24	0.24			###	###	0.0
2015-Dec-21 Mon	###	0.245	###	0.245	16,221	1,987	90.2	90.2	0.0
2015-Dec-18 Fri	0.245	0.255	###	###	29,275	###	###	###	0.0
2015-Dec-17 Thu	0.23	0.24	0.225	###	116,882	27,175	###	###	0.0
2015-Dec-16 Wed	0.225	0.225	0.22	0.22	35,953	###	###	###	0.0
2015-Dec-15 Tue	0.225	0.225	0.225	0.225			73.6	73.6	###
2015-Dec-14 Mon	0.23	###	0.21	###			###	###	0.0
2015-Dec-11 Fri	0.24	0.24	0.22	0.23			8.3	8.3	###
2015-Dec-10 Thu	0.245	0.245	0.24	0.24	76,053	18,442	###	###	0.0
2015-Dec-09 Wed	0.24	0.25	0.24	0.24	1,147	281	70.8	70.8	0.0
2015-Dec-08 Tue	0.255	0.255	0.24	0.24	325,258	###	7.9	7.9	0.0
2015-Dec-07 Mon	###	###	0.25	0.25	167,788	20,973	8.5	8.5	0.0
2015-Dec-04 Fri	###	0.275	###	###	45,654	6,277	69.2	69.2	0.0
2015-Dec-03 Thu	###	0.28	###	0.28			###	###	###
2015-Dec-02 Wed	0.26	0.28	0.26	0.28			###	###	###
2015-Dec-01 Tue	0.27	0.27	###	###	65,927	###	###	###	0.0
2015-Nov-30 Mon	0.275	0.28	0.275	0.275			74.3	74.3	###
2015-Nov-27 Fri	0.28	0.28	0.275	0.275	30,343	8,420	21.4	21.4	###
2015-Nov-26 Thu	0.285	0.285	0.275	0.285			###	###	###
2015-Nov-25 Wed	###	###	0.285	0.285	27,440	###	###	###	###
2015-Nov-24 Tue	###	###	###	###			7.5	7.5	0.0
2015-Nov-23 Mon	###	###	###	###			###	###	0.0
2015-Nov-20 Fri	###	###	###	###	72,342	0	###	###	0.0
2015-Nov-19 Thu	###	0.325	###	0.325			93.6	93.6	###
2015-Nov-18 Wed	###	###	###	###			12.4	12.4	0.0
2015-Nov-17 Tue	###	###	0.325	0.325			9.3	9.3	###
2015-Nov-16 Mon	0.325	0.325	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	###	###			###	###	0.0
2015-Nov-12 Thu	###	###	###	###	0				0.0
2015-Nov-11 Wed	###	0.385	###	###			###	###	0.0
2015-Nov-10 Tue	###	###	###	###	115,054	0	14.4	14.4	0.0
2015-Nov-09 Mon	###	###	###	###			96.0	96.0	0.0
2015-Nov-06 Fri	0.345	0.345	0.345	0.345			67.0	67.0	0.0
2015-Nov-05 Thu	###	###	###	###	320	0	###	###	0.0
2015-Nov-04 Wed	0.385	0.385	0.385	0.385	0				0.0
2015-Nov-03 Tue	0.385	0.385	0.385	0.385	2,350	###	###	###	0.0
2015-Nov-02 Mon	###	###	###	###			17.8	17.8	0.0
2015-Oct-30 Fri	0.375	0.375	###	###	26,047	4,883	20.8	20.8	0.0
2015-Oct-29 Thu	0.375	0.375	0.375	0.375			77.9	77.9	###
2015-Oct-28 Wed	0.355	0.355	0.355	0.355			###	###	0.0
2015-Oct-27 Tue	###	0.4	###	0.4			###	###	0.0
2015-Oct-26 Mon	###	###	###	###	143,826	0	###	###	0.0
2015-Oct-23 Fri	###	###	###	###	3,278	0	65.6	65.6	0.0
2015-Oct-22 Thu	###	###	###	###			###	###	0.0
2015-Oct-21 Wed	###	0.345	###	0.345	47,825	8,249	91.8	91.8	0.0
2015-Oct-20 Tue	###	###	###	###			74.0	74.0	0.0
2015-Oct-19 Mon	###	0.345	###	0.325			23.8	23.8	###
2015-Oct-16 Fri	###	###	###	###			###	###	0.0
2015-Oct-15 Thu	###	###	###	###			64.6	64.6	0.0
2015-Oct-14 Wed	###	###	###	###	62,149	0	###	###	0.0
2015-Oct-13 Tue	###	###	###	###			###	###	0.0
2015-Oct-12 Mon	###	###	###	###			###	###	0.0
2015-Oct-09 Fri	###	###	###	###			###	###	0.0
2015-Oct-08 Thu	###	###	###	###	70,547	0	###	###	0.0
2015-Oct-07 Wed	###	###	0.285	###			###	###	0.0
2015-Oct-06 Tue	###	###	###	###	3,855	0	###	###	0.0
2015-Oct-05 Mon	###	###	###	###	0				0.0
2015-Oct-02 Fri	0.285	###	0.285	###	22,877	3,259	###	###	0.0
2015-Oct-01 Thu	0.28	0.29	0.28	0.28	49,184	###	64.1	64.1	###
2015-Sep-30 Wed	0.29	0.29	0.285	0.29			###	###	###
2015-Sep-29 Tue	###	###	0.29	0.29	9,226	###	###	###	###
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	0.29	0.29	0.29	0.29	5,874	###	72.8	72.8	###
2015-Sep-24 Thu	###	###	###	###			61.7	61.7	0.0
2015-Sep-23 Wed	###	###	###	###			###	###	0.0
2015-Sep-22 Tue	###	###	###	###	0				0.0
2015-Sep-21 Mon	###	###	###	###			###	###	0.0
2015-Sep-18 Fri	0.325	###	###	###			10.3	10.3	0.0
2015-Sep-17 Thu	###	###	0.29	###	212,420	###	93.4	93.4	0.0
2015-Sep-16 Wed	###	###	###	###	55,152	0	13.5	13.5	0.0
2015-Sep-15 Tue	###	###	###	###			###	###	0.0
2015-Sep-14 Mon	###	###	###	###	130,424	0	###	###	0.0
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	0.325	0.325	###	###			###	###	0.0
2015-Sep-09 Wed	###	0.325	###	0.325	46,544	###	###	###	###
2015-Sep-08 Tue	###	###	###	###	0				0.0
2015-Sep-07 Mon	###	###	###	###			14.5	14.5	0.0
2015-Sep-04 Fri	###	###	###	###			###	###	0.0
2015-Sep-03 Thu	###	###	###	###			31.0	31.0	0.0
2015-Sep-02 Wed	###	###	###	###			###	###	0.0
2015-Sep-01 Tue	###	###	0.325	0.325			2.5	2.5	###
2015-Aug-31 Mon	###	###	###	###			###	###	0.0
2015-Aug-28 Fri	###	###	###	###			1.7	1.7	0.0
2015-Aug-27 Thu	###	0.41	###	###	320,389	65,679	###	###	0.0
2015-Aug-26 Wed	###	0.355	###	0.355			###	###	0.0
2015-Aug-25 Tue	0.27	###	0.27	###			###	###	0.0
2015-Aug-24 Mon	###	###	0.27	0.27	108,142	###	8.5	8.5	###
2015-Aug-21 Fri	###	###	###	###			2.0	2.0	0.0
2015-Aug-20 Thu	###	0.375	###	0.375	84,450	###	###	###	###
2015-Aug-19 Wed	###	###	###	###			3.3	3.3	0.0
2015-Aug-18 Tue	###	0.385	###	###			77.6	77.6	0.0
2015-Aug-17 Mon	###	###	###	###			10.2	10.2	0.0
2015-Aug-14 Fri	0.385	0.385	###	###	81,945	15,774	21.0	21.0	0.0
2015-Aug-13 Thu	0.385	0.385	###	###			20.9	20.9	0.0
2015-Aug-12 Wed	0.375	0.375	###	0.375	76,070	###	80.5	80.5	###
2015-Aug-11 Tue	###	0.385	###	0.375	82,946	###	83.9	83.9	###
2015-Aug-10 Mon	###	###	###	###	12,475	0	###	###	0.0
2015-Aug-07 Fri	###	###	###	###			14.2	14.2	0.0
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	###	###	###	###	240,321	0	71.7	71.7	0.0
2015-Aug-04 Tue	###	0.345	###	###	53,846	9,288	###	###	0.0
2015-Aug-03 Mon	###	###	###	###	55,183	0	###	###	0.0
2015-Jul-31 Fri	###	###	0.325	0.325			###	###	###
2015-Jul-30 Thu	0.325	###	0.325	###			82.6	82.6	0.0
2015-Jul-29 Wed	###	###	###	###	172,570	0	###	###	0.0
2015-Jul-28 Tue	0.345	0.345	###	0.345			###	###	0.0
2015-Jul-27 Mon	###	0.355	###	###	271,459	48,183	89.6	89.6	0.0
2015-Jul-24 Fri	0.375	0.375	###	0.345			###	###	0.0
2015-Jul-23 Thu	0.41	0.41	###	###	129,674	26,583	6.1	6.1	0.0
2015-Jul-22 Wed	0.51	0.51	0.44	0.44	107,327	50,980	###	###	###
2015-Jul-21 Tue	0.57	0.58	0.475	0.51	230,828	###	1.7	1.7	###
2015-Jul-20 Mon	0.48	0.56	0.48	0.52			97.6	97.6	0.0
2015-Jul-17 Fri	0.44	0.48	0.43	0.48	243,281	###	97.5	97.5	0.0
2015-Jul-16 Thu	###	0.4	###	0.4			###	###	0.0
2015-Jul-15 Wed	###	0.4	###	###	156,076	###	6.0	6.0	0.0
2015-Jul-14 Tue	###	###	###	###			###	###	0.0
2015-Jul-13 Mon	###	###	###	###	377,346	0	###	###	0.0
2015-Jul-10 Fri	###	###	###	###			###	###	0.0
2015-Jul-09 Thu	###	###	###	0.345	63,974	0	###	###	0.0
2015-Jul-08 Wed	0.285	###	0.285	###			99.4	99.4	0.0
2015-Jul-07 Tue	###	###	###	0.285			96.5	96.5	###
2015-Jul-06 Mon	###	0.27	0.26	0.26			###	###	0.0
2015-Jul-03 Fri	###	###	###	###			76.1	76.1	0.0
2015-Jul-02 Thu	0.255	###	0.255	0.255			###	###	0.0
2015-Jul-01 Wed	0.255	0.255	0.25	0.255	47,258	###	###	###	0.0
2015-Jun-30 Tue	###	0.275	0.25	0.25	408,853	107,323	###	###	0.0
2015-Jun-29 Mon	###	0.26	###	0.26			98.3	98.3	0.0
2015-Jun-26 Fri	###	###	###	###	238,982	0	###	###	0.0
2015-Jun-25 Thu	0.21	###	0.21	###			89.0	89.0	0.0
2015-Jun-24 Wed	0.2	0.21	0.2	0.21	568,089	116,458	93.4	93.4	###
2015-Jun-23 Tue	0.21	0.21	0.2	0.2			###	###	0.0
2015-Jun-22 Mon	0.21	0.21	0.2	0.21			73.3	73.3	###
2015-Jun-19 Fri	0.2	###	###	###			86.2	86.2	0.0
2015-Jun-18 Thu	0.2	###	###	0.2	211,688	0	79.6	79.6	0.0
2015-Jun-17 Wed	0.21	0.21	0.2	0.2			###	###	0.0
2015-Jun-16 Tue	###	###	###	###	269,754	0	###	###	0.0
2015-Jun-15 Mon	###	###	###	0.225			###	###	###
2015-Jun-12 Fri	###	0.24	0.23	###	163,272	###	###	###	0.0
2015-Jun-11 Thu	0.225	0.24	0.225	###			93.2	93.2	0.0
2015-Jun-10 Wed	0.22	0.225	###	0.22			###	###	0.0
2015-Jun-09 Tue	0.23	0.24	###	###	352,825	###	7.7	7.7	0.0
2015-Jun-05 Fri	0.23	0.24	0.23	0.23			###	###	###
2015-Jun-04 Thu	0.23	###	0.225	0.225			###	###	###
2015-Jun-03 Wed	0.23	0.24	0.225	0.225	101,987	###	17.4	17.4	###
2015-Jun-02 Tue	0.24	0.24	0.225	0.225	243,552	56,625	5.5	5.5	###
2015-Jun-01 Mon	0.245	0.25	0.24	0.24	242,246	59,350	###	###	0.0
2015-May-29 Fri	0.25	0.25	###	###	256,176	32,022	4.5	4.5	0.0
2015-May-28 Thu	0.25	0.255	0.24	0.25	260,975	###	75.9	75.9	0.0
2015-May-27 Wed	0.25	0.25	0.24	0.245			###	###	0.0
2015-May-26 Tue	0.26	0.26	0.245	0.25	493,222	###	###	###	0.0
2015-May-25 Mon	0.26	0.26	0.255	0.255			###	###	0.0
2015-May-22 Fri	0.27	0.28	0.26	0.27	174,320	###	###	###	###
2015-May-21 Thu	0.28	0.28	0.27	0.27			8.8	8.8	###
2015-May-20 Wed	0.28	0.285	0.28	0.28	49,529	###	###	###	###
2015-May-19 Tue	###	###	0.28	0.285			###	###	###
2015-May-18 Mon	###	###	0.28	###			78.6	78.6	0.0
2015-May-15 Fri	0.28	###	0.28	0.29	85,245	###	###	###	###
2015-May-14 Thu	0.275	0.28	0.275	0.28	20,150	###	###	###	###
2015-May-13 Wed	0.28	0.28	0.27	0.27	123,785	34,040	7.8	7.8	###
2015-May-12 Tue	0.28	0.28	0.27	0.27	48,189	13,251	###	###	###
2015-May-11 Mon	0.29	0.29	0.28	0.285	12,680	###	###	###	###
2015-May-08 Fri	0.29	0.29	0.27	0.27	97,250	###	3.0	3.0	###
2015-May-07 Thu	0.275	0.29	0.27	0.29	25,281	7,078	###	###	###
2015-May-06 Wed	###	###	0.27	0.27			2.3	2.3	###
2015-May-05 Tue	###	###	###	###			76.1	76.1	0.0
2015-May-04 Mon	###	###	0.29	0.29			###	###	###
2015-May-01 Fri	0.29	0.29	0.28	0.285	226,840	64,649	###	###	###
2015-Apr-30 Thu	###	###	0.285	0.285	21,480	###	9.4	9.4	###
2015-Apr-29 Wed	###	###	0.28	0.29			###	###	###
2015-Apr-28 Tue	0.29	###	0.29	###	180,172	26,124	###	###	0.0
2015-Apr-27 Mon	0.28	0.285	0.275	0.275	41,825	###	###	###	###
2015-Apr-24 Fri	###	###	0.285	0.285	351,827	###	5.8	5.8	###
2015-Apr-23 Thu	###	###	0.29	###			85.9	85.9	0.0
2015-Apr-22 Wed	###	###	0.29	0.29	177,984	###	###	###	###
2015-Apr-21 Tue	###	###	0.285	0.285			7.3	7.3	###
2015-Apr-20 Mon	###	###	0.285	0.285	297,154	42,344	1.1	1.1	###
2015-Apr-17 Fri	###	###	###	###	87,088	0	###	###	0.0
2015-Apr-16 Thu	###	###	###	###	254,588	0	###	###	0.0
2015-Apr-15 Wed	###	###	###	###			###	###	0.0
2015-Apr-14 Tue	###	###	###	###	87,480	0	###	###	0.0
2015-Apr-13 Mon	0.325	0.325	###	###			3.4	3.4	0.0
2015-Apr-10 Fri	###	###	###	###	241,379	0	###	###	0.0
2015-Apr-09 Thu	###	###	0.325	0.325			###	###	###
2015-Apr-08 Wed	###	###	###	###	323,120	0	###	###	0.0
2015-Apr-07 Tue	###	###	###	###	544,850	0	99.0	99.0	0.0
2015-Apr-02 Thu	0.28	###	0.28	###	352,774	49,388	96.7	96.7	0.0
2015-Apr-01 Wed	0.25	###	0.245	0.26			92.4	92.4	0.0
2015-Mar-31 Tue	0.24	0.24	###	0.225	2,030,577	###	4.9	4.9	###
2015-Mar-30 Mon	0.255	0.26	0.24	0.24			###	###	0.0
2015-Mar-27 Fri	###	###	0.255	0.255	89,752	11,443	###	###	0.0
2015-Mar-26 Thu	0.285	0.285	0.27	0.27	93,057	25,823	4.6	4.6	###
2015-Mar-25 Wed	0.28	0.28	0.275	0.275			###	###	###
2015-Mar-24 Tue	0.275	0.285	0.275	0.28	31,925	###	84.1	84.1	###
2015-Mar-23 Mon	0.29	0.29	0.275	0.285			15.9	15.9	###
2015-Mar-20 Fri	###	###	###	###			###	###	0.0
2015-Mar-19 Thu	###	###	###	###			###	###	0.0
2015-Mar-18 Wed	###	###	###	###			###	###	0.0
2015-Mar-17 Tue	###	###	###	###	79,177	0	11.4	11.4	0.0
2015-Mar-16 Mon	###	###	###	###	61,855	0	20.3	20.3	0.0
2015-Mar-13 Fri	###	0.325	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	###	0.325	204,728	0	16.9	16.9	###
2015-Mar-11 Wed	###	###	###	###	144,956	0	###	###	0.0
2015-Mar-10 Tue	###	###	###	###	153,976	0	12.9	12.9	0.0
2015-Mar-09 Mon	###	###	###	###			77.9	77.9	0.0
2015-Mar-06 Fri	###	###	0.345	###	79,981	###	###	###	0.0
2015-Mar-05 Thu	0.345	0.345	###	###			###	###	0.0
2015-Mar-04 Wed	###	###	###	###			###	###	0.0
2015-Mar-03 Tue	###	###	###	###	115,648	0	###	###	0.0
2015-Mar-02 Mon	###	###	###	###			96.6	96.6	0.0
2015-Feb-27 Fri	###	###	###	###			###	###	0.0
2015-Feb-26 Thu	###	###	0.345	0.345			20.5	20.5	0.0
2015-Feb-25 Wed	###	###	###	0.345	27,886	0	18.2	18.2	0.0
2015-Feb-24 Tue	###	###	###	###			7.5	7.5	0.0
2015-Feb-23 Mon	###	###	###	###			###	###	0.0
2015-Feb-20 Fri	0.4	0.4	###	###			###	###	0.0
2015-Feb-19 Thu	###	0.41	0.385	###	110,178	###	16.8	16.8	0.0
2015-Feb-18 Wed	0.41	0.41	0.4	0.4	133,771	54,177	14.4	14.4	0.0
2015-Feb-17 Tue	0.41	###	0.4	0.41	102,374	20,474	73.7	73.7	###
2015-Feb-16 Mon	###	###	0.4	###			68.8	68.8	0.0
2015-Feb-13 Fri	0.43	###	0.41	0.41	67,080	13,751	###	###	###
2015-Feb-12 Thu	0.41	###	0.41	###	60,841	12,472	###	###	0.0
2015-Feb-11 Wed	0.425	0.427	0.41	0.41			9.1	9.1	###
2015-Feb-10 Tue	0.41	###	0.41	###			###	###	0.0
2015-Feb-09 Mon	0.41	###	0.41	0.41			###	###	###
2015-Feb-06 Fri	0.41	0.42	###	0.41	49,742	10,445	###	###	###
2015-Feb-05 Thu	0.41	0.445	0.41	0.41	153,377	###	###	###	###
2015-Feb-04 Wed	###	0.42	0.41	###	79,682	###	###	###	0.0
2015-Feb-03 Tue	0.41	0.42	0.41	###	12,451	###	76.9	76.9	0.0
2015-Feb-02 Mon	0.42	###	###	###			###	###	0.0
2015-Jan-30 Fri	0.41	###	0.41	###			###	###	0.0
2015-Jan-29 Thu	0.4	0.44	0.4	0.44	96,222	###	###	###	###
2015-Jan-28 Wed	###	0.4	###	###	89,188	###	###	###	0.0
2015-Jan-27 Tue	0.4	###	###	0.4			###	###	0.0
2015-Jan-23 Fri	0.4	###	0.4	0.4	81,070	###	67.0	67.0	0.0
2015-Jan-22 Thu	0.4	###	###	0.4			72.5	72.5	0.0
2015-Jan-21 Wed	0.4	###	0.4	0.4			66.8	66.8	0.0
2015-Jan-20 Tue	0.4	0.4	###	0.4	213,874	42,774	###	###	0.0
2015-Jan-19 Mon	0.4	0.41	0.4	0.4	7,954	3,221	###	###	0.0
2015-Jan-16 Fri	0.4	0.41	0.4	0.4			72.7	72.7	0.0
2015-Jan-15 Thu	###	###	###	0.4	65,885	0	###	###	0.0
2015-Jan-14 Wed	0.4	0.4	0.4	0.4			###	###	0.0
2015-Jan-13 Tue	###	0.425	0.375	###	127,287	###	###	###	0.0
2015-Jan-12 Mon	0.41	0.41	0.375	###	132,588	52,040	6.3	6.3	0.0
2015-Jan-09 Fri	0.43	0.43	0.4	0.4			###	###	0.0
2015-Jan-08 Thu	0.425	###	0.42	0.42			###	###	###
2015-Jan-07 Wed	0.425	0.43	0.425	0.43			###	###	###
2015-Jan-06 Tue	0.427	0.43	0.425	0.43			###	###	###
2015-Jan-05 Mon	0.43	0.43	0.425	0.43	23,053	9,855	###	###	###
2015-Jan-02 Fri	0.43	0.43	0.42	0.43	70,227	29,846	###	###	###
2014-Dec-31 Wed	0.42	0.425	0.42	0.425	6,546	###	###	###	###
2014-Dec-30 Tue	0.44	0.44	###	###			24.4	24.4	0.0
2014-Dec-29 Mon	0.44	0.45	0.44	0.45	40,356	17,958	###	###	0.0
2014-Dec-24 Wed	0.43	0.45	0.43	0.45	669,753	###	###	###	0.0
2014-Dec-23 Tue	###	###	0.43	0.43	18,970	4,078	###	###	###
2014-Dec-22 Mon	0.425	0.44	###	0.43			###	###	###
2014-Dec-19 Fri	0.43	0.43	###	###	70,085	###	###	###	0.0
2014-Dec-18 Thu	0.41	0.41	0.4	0.41			###	###	###
2014-Dec-17 Wed	0.42	0.42	0.4	0.41	4,250	1,742	14.2	14.2	###
2014-Dec-16 Tue	0.41	0.42	###	0.41	94,057	19,751	###	###	###
2014-Dec-15 Mon	0.41	0.41	###	0.41	11,572	2,372	73.6	73.6	###
2014-Dec-12 Fri	###	0.42	###	0.41	116,474	24,459	###	###	###
2014-Dec-11 Thu	0.425	0.425	0.4	0.4			###	###	0.0
2014-Dec-10 Wed	0.43	0.445	0.425	0.425	86,759	37,740	###	###	###
2014-Dec-09 Tue	0.45	0.45	0.42	0.43	125,623	54,646	11.8	11.8	###
2014-Dec-08 Mon	0.45	0.46	0.45	0.45	34,346	15,627	###	###	0.0
2014-Dec-05 Fri	0.45	0.46	0.45	0.45	32,652	14,856	###	###	0.0
2014-Dec-04 Thu	0.445	0.46	0.445	0.46	22,627	###	###	###	0.0
2014-Dec-03 Wed	0.46	0.47	0.445	0.47	98,456	45,043	###	###	###
2014-Dec-02 Tue	0.45	###	0.425	###	59,757	###	90.4	90.4	0.0
2014-Dec-01 Mon	0.46	0.46	0.42	0.425	37,287	###	11.2	11.2	###
2014-Nov-28 Fri	0.45	0.46	0.43	0.46	129,386	57,576	88.6	88.6	0.0
2014-Nov-27 Thu	0.485	###	0.475	0.485			###	###	0.0
2014-Nov-26 Wed	0.455	0.49	0.455	0.49			95.9	95.9	###
2014-Nov-25 Tue	0.4	0.46	0.4	0.455	123,925	53,287	99.0	99.0	0.0
2014-Nov-24 Mon	0.42	0.42	0.4	0.42			72.6	72.6	###
2014-Nov-21 Fri	###	###	0.4	0.41	91,453	###	###	###	###
2014-Nov-20 Thu	0.425	0.425	###	0.4			7.0	7.0	0.0
2014-Nov-19 Wed	###	0.45	0.42	0.425	200,526	87,228	21.6	21.6	###
2014-Nov-18 Tue	0.44	0.45	0.44	0.44			76.7	76.7	###
2014-Nov-17 Mon	0.44	0.45	###	0.44	200,871	###	###	###	###
2014-Nov-14 Fri	0.44	0.45	0.425	0.43			15.5	15.5	###
2014-Nov-13 Thu	0.445	0.455	0.44	0.45			###	###	0.0
2014-Nov-12 Wed	0.45	0.455	0.425	0.445			###	###	###
2014-Nov-11 Tue	###	0.48	0.44	0.445	74,183	34,124	8.7	8.7	###
2014-Nov-10 Mon	0.47	0.48	###	###	165,581	###	###	###	0.0
2014-Nov-07 Fri	0.49	0.49	0.47	0.47			9.5	9.5	###
2014-Nov-06 Thu	0.48	0.5	0.47	0.47	81,747	39,647	20.7	20.7	###
2014-Nov-05 Wed	0.49	0.5	0.48	0.48			18.5	18.5	0.0
2014-Nov-04 Tue	0.49	0.5	0.49	0.5			###	###	0.0
2014-Nov-03 Mon	0.5	###	0.49	0.5			76.8	76.8	0.0
2014-Oct-31 Fri	0.485	###	0.485	###			###	###	0.0
2014-Oct-30 Thu	###	0.52	0.49	0.49	303,978	###	13.6	13.6	###
2014-Oct-29 Wed	###	0.52	###	0.51			89.1	89.1	###
2014-Oct-28 Tue	0.5	0.51	0.48	0.48	272,525	###	###	###	0.0
2014-Oct-27 Mon	0.5	0.525	0.5	0.51	126,925	65,049	###	###	###
2014-Oct-24 Fri	0.48	0.525	0.48	0.5			###	###	0.0
2014-Oct-23 Thu	0.5	0.51	0.48	0.5			71.7	71.7	0.0
2014-Oct-22 Wed	0.48	0.5	0.475	0.5			92.3	92.3	0.0
2014-Oct-21 Tue	0.49	0.49	0.47	0.475			###	###	###
2014-Oct-20 Mon	###	0.5	0.48	0.5			82.1	82.1	0.0
2014-Oct-17 Fri	0.475	###	0.475	0.475			###	###	###
2014-Oct-16 Thu	0.47	###	0.46	###	94,042	21,629	###	###	0.0
2014-Oct-15 Wed	0.47	0.49	0.46	0.47			71.9	71.9	###
2014-Oct-14 Tue	0.475	0.49	0.47	0.47	114,576	###	###	###	###
2014-Oct-13 Mon	0.485	###	###	###	97,721	0	###	###	0.0
2014-Oct-10 Fri	0.485	0.485	###	0.485			###	###	0.0
2014-Oct-09 Thu	###	0.5	0.48	0.485			11.5	11.5	0.0
2014-Oct-08 Wed	0.49	0.52	0.49	0.5			###	###	0.0
2014-Oct-07 Tue	0.475	###	0.475	0.49			92.2	92.2	###
2014-Oct-06 Mon	0.5	0.5	0.475	0.475	80,872	39,425	8.1	8.1	###
2014-Oct-03 Fri	0.5	0.51	0.5	0.5			68.0	68.0	0.0
2014-Oct-02 Thu	###	0.52	0.5	0.51			83.6	83.6	###
2014-Oct-01 Wed	0.52	0.525	###	###			###	###	0.0
2014-Sep-30 Tue	0.51	###	0.51	0.51			69.2	69.2	###
2014-Sep-29 Mon	###	0.525	###	0.51	1,046	274	82.7	82.7	###
2014-Sep-26 Fri	0.52	0.525	0.51	0.51	20,670	###	###	###	###
2014-Sep-25 Thu	0.51	0.525	0.51	0.52	21,649	###	###	###	0.0
2014-Sep-24 Wed	0.475	0.51	0.475	0.5			###	###	0.0
2014-Sep-23 Tue	0.48	0.49	###	0.49			###	###	###
2014-Sep-22 Mon	###	0.5	0.49	0.49	46,573	23,053	33.5	33.5	###
2014-Sep-19 Fri	0.51	0.51	0.485	0.5	2,479,945	1,233,772	###	###	0.0
2014-Sep-18 Thu	0.525	0.53	###	0.51	278,752	###	14.1	14.1	###
2014-Sep-17 Wed	###	0.54	0.525	0.525	366,740	195,289	###	###	0.0
2014-Sep-16 Tue	0.54	0.54	0.525	###			27.4	27.4	0.0
2014-Sep-15 Mon	0.54	0.545	###	###			###	###	0.0
2014-Sep-12 Fri	0.54	0.545	###	###			21.5	21.5	0.0
2014-Sep-11 Thu	0.545	0.57	0.545	0.545	31,477	17,548	78.1	78.1	0.0
2014-Sep-10 Wed	0.55	0.57	0.54	0.54			###	###	0.0
2014-Sep-09 Tue	0.55	0.55	0.54	0.54			###	###	0.0
2014-Sep-08 Mon	0.545	###	0.545	0.55	126,589	###	83.4	83.4	###
2014-Sep-05 Fri	0.545	0.57	###	0.545	127,944	###	78.0	78.0	0.0
2014-Sep-04 Thu	0.56	0.575	0.55	0.55			18.6	18.6	###
2014-Sep-03 Wed	0.57	0.585	0.56	###	95,940	54,925	###	###	0.0
2014-Sep-02 Tue	0.575	0.58	0.57	0.57			###	###	###
2014-Sep-01 Mon	0.57	0.58	0.57	0.575	55,689	32,021	80.2	80.2	###
2014-Aug-29 Fri	0.57	0.58	###	0.57	53,943	15,643	69.8	69.8	###
2014-Aug-28 Thu	0.57	0.585	###	0.57			71.1	71.1	###
2014-Aug-27 Wed	0.575	0.585	0.575	0.585	370	###	83.2	83.2	###
2014-Aug-26 Tue	0.575	###	0.572	###			91.0	91.0	0.0
2014-Aug-25 Mon	0.58	0.59	0.57	0.59			###	###	0.0
2014-Aug-22 Fri	0.58	0.59	###	0.59			###	###	0.0
2014-Aug-21 Thu	0.57	0.59	0.55	0.58	361,983	###	###	###	###
2014-Aug-20 Wed	###	###	0.55	0.59	1,034,058	###	###	###	0.0
2014-Aug-19 Tue	###	0.645	###	###	328,480	###	95.2	95.2	0.0
2014-Aug-18 Mon	###	###	0.57	###			###	###	0.0
2014-Aug-15 Fri	0.59	###	0.585	###	266,689	###	81.8	81.8	0.0
2014-Aug-14 Thu	0.56	0.59	0.56	0.58			###	###	###
2014-Aug-13 Wed	0.555	0.58	0.552	0.57	140,188	79,346	###	###	###
2014-Aug-12 Tue	0.525	0.56	0.525	0.56			95.7	95.7	###
2014-Aug-11 Mon	0.53	0.54	0.525	0.525	195,876	###	25.6	25.6	0.0
2014-Aug-08 Fri	0.54	0.555	0.525	0.53			###	###	0.0
2014-Aug-07 Thu	0.555	0.57	0.54	0.545	197,426	109,571	15.8	15.8	0.0
2014-Aug-06 Wed	0.525	0.555	0.525	0.55			95.1	95.1	###
2014-Aug-05 Tue	###	0.575	0.53	0.545			###	###	0.0
2014-Aug-04 Mon	0.555	0.58	0.555	###			###	###	0.0
2014-Aug-01 Fri	0.575	0.58	0.56	0.56	96,758	55,152	###	###	###
2014-Jul-31 Thu	###	###	0.585	###	237,985	###	###	###	0.0
2014-Jul-30 Wed	0.585	###	0.585	###			87.0	87.0	0.0
2014-Jul-29 Tue	###	###	0.58	###			###	###	0.0
2014-Jul-28 Mon	0.55	###	0.55	###			###	###	0.0
2014-Jul-25 Fri	0.54	0.55	0.54	0.55			85.1	85.1	###
2014-Jul-24 Thu	0.54	0.555	0.525	0.55	411,188	222,041	86.8	86.8	###
2014-Jul-23 Wed	0.55	0.55	###	###			###	###	0.0
2014-Jul-22 Tue	0.54	0.55	0.52	0.54	111,941	59,888	###	###	0.0
2014-Jul-21 Mon	0.55	0.555	0.545	0.55			###	###	###
2014-Jul-18 Fri	0.53	0.55	0.51	0.55			###	###	###
2014-Jul-17 Thu	###	0.55	###	0.55	300,980	###	###	###	###
2014-Jul-16 Wed	0.51	0.53	###	0.53	61,480	###	###	###	0.0
2014-Jul-15 Tue	0.525	###	0.51	0.51			14.5	14.5	###
2014-Jul-14 Mon	0.545	0.545	0.525	0.53			###	###	0.0
2014-Jul-11 Fri	0.55	0.55	0.54	0.55	28,477	###	###	###	###
2014-Jul-10 Thu	0.55	0.55	0.54	0.55	26,750	14,578	###	###	###
2014-Jul-09 Wed	0.55	0.55	0.54	0.55			76.0	76.0	###
2014-Jul-08 Tue	0.55	0.555	###	0.55			###	###	###
2014-Jul-07 Mon	0.545	0.55	0.53	0.55			###	###	###
2014-Jul-04 Fri	0.54	0.55	###	0.54	335,325	###	67.5	67.5	0.0
2014-Jul-03 Thu	0.525	0.54	0.51	###	196,522	103,174	80.2	80.2	0.0
2014-Jul-02 Wed	0.51	0.525	###	0.525			90.3	90.3	0.0
2014-Jul-01 Tue	###	0.51	0.5	0.51			77.6	77.6	###
2014-Jun-30 Mon	0.48	###	0.48	0.5	296,586	71,180	###	###	0.0
2014-Jun-27 Fri	0.48	###	0.48	0.485			###	###	0.0
2014-Jun-26 Thu	0.49	0.49	0.475	0.485			17.2	17.2	0.0
2014-Jun-25 Wed	0.48	0.485	0.475	0.485			###	###	0.0
2014-Jun-24 Tue	0.49	###	0.48	0.48			15.8	15.8	0.0
2014-Jun-23 Mon	###	0.51	0.485	0.49			###	###	###
2014-Jun-20 Fri	0.48	###	0.48	###	147,043	###	92.2	92.2	0.0
2014-Jun-19 Thu	0.49	###	0.47	0.47			###	###	###
2014-Jun-18 Wed	0.5	###	0.49	0.49			###	###	###
2014-Jun-17 Tue	0.51	0.51	###	###			14.5	14.5	0.0
2014-Jun-16 Mon	0.5	0.51	0.5	0.51	356,323	179,943	###	###	###
2014-Jun-13 Fri	0.5	###	0.5	###			81.0	81.0	0.0
2014-Jun-12 Thu	0.5	0.51	0.5	0.5	112,351	###	###	###	0.0
2014-Jun-11 Wed	0.51	###	0.5	0.5	124,429	###	17.3	17.3	0.0
2014-Jun-10 Tue	0.5	0.51	0.5	0.5			76.1	76.1	0.0
2014-Jun-06 Fri	###	###	0.5	0.5	63,747	###	###	###	0.0
2014-Jun-05 Thu	0.5	###	0.49	0.5			###	###	0.0
2014-Jun-04 Wed	###	###	0.5	0.5			###	###	0.0
2014-Jun-03 Tue	0.55	0.55	0.52	0.52	244,570	130,844	###	###	0.0
2014-Jun-02 Mon	0.55	0.55	0.52	0.55	107,544	###	70.7	70.7	###
2014-May-30 Fri	0.545	0.55	###	0.55	64,155	17,642	###	###	###
2014-May-29 Thu	0.55	0.55	###	0.54	107,445	29,547	###	###	0.0
2014-May-28 Wed	0.52	0.555	0.52	0.55			94.5	94.5	###
2014-May-27 Tue	###	0.52	###	0.52	132,557	###	###	###	0.0
2014-May-26 Mon	0.51	###	###	###	276,725	0	20.2	20.2	0.0
2014-May-23 Fri	###	###	###	###	83,180	0	###	###	0.0
2014-May-22 Thu	###	0.525	0.51	0.525	78,373	40,558	84.5	84.5	0.0
2014-May-21 Wed	###	###	###	###	369,829	0	###	###	0.0
2014-May-20 Tue	0.53	0.54	###	0.54			88.1	88.1	0.0
2014-May-19 Mon	0.54	0.54	###	###			###	###	0.0
2014-May-16 Fri	0.53	0.54	0.52	0.54	109,547	58,059	85.8	85.8	0.0
2014-May-15 Thu	###	0.54	###	0.54			###	###	0.0
2014-May-14 Wed	0.54	0.54	###	0.525	353,328	###	###	###	0.0
2014-May-13 Tue	0.555	0.56	###	0.545			###	###	0.0
2014-May-12 Mon	0.555	0.56	0.55	0.555	170,758	94,770	###	###	###
2014-May-09 Fri	0.575	0.585	0.55	0.57	210,280	###	24.1	24.1	###
2014-May-08 Thu	0.575	0.575	0.56	0.575			73.7	73.7	###
2014-May-07 Wed	0.57	0.585	###	###			26.0	26.0	0.0
2014-May-06 Tue	###	0.585	0.56	0.57	216,424	###	79.7	79.7	###
2014-May-05 Mon	0.58	0.58	0.56	###			14.8	14.8	0.0
2014-May-02 Fri	0.55	0.585	0.55	0.585	260,927	148,076	96.0	96.0	###
2014-May-01 Thu	###	###	0.55	0.555	1,011,478	278,156	5.0	5.0	###
2014-Apr-30 Wed	0.58	0.58	###	0.555			8.3	8.3	###
2014-Apr-29 Tue	###	###	0.575	0.575	261,056	75,053	###	###	###
2014-Apr-28 Mon	###	###	0.59	###			###	###	0.0
2014-Apr-24 Thu	###	###	###	###	503,745	0	88.0	88.0	0.0
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###	83,482	0	74.3	74.3	0.0
2014-Apr-17 Thu	###	###	0.59	0.59	226,842	###	###	###	0.0
2014-Apr-16 Wed	###	###	###	###	90,455	0	###	###	0.0
2014-Apr-15 Tue	###	###	###	###	69,647	0	###	###	0.0
2014-Apr-14 Mon	###	###	###	###			80.5	80.5	0.0
2014-Apr-11 Fri	###	###	0.59	###			###	###	0.0
2014-Apr-10 Thu	0.625	###	###	###	708,544	0	###	###	0.0
2014-Apr-09 Wed	0.59	0.625	0.59	0.625			96.4	96.4	0.0
2014-Apr-08 Tue	0.57	0.59	0.57	0.59			93.4	93.4	0.0
2014-Apr-07 Mon	###	0.58	###	0.58			###	###	###
2014-Apr-04 Fri	0.57	0.58	###	###			19.5	19.5	0.0
2014-Apr-03 Thu	0.58	0.585	0.57	0.57			###	###	###
2014-Apr-02 Wed	0.585	0.59	0.57	0.57			###	###	###
2014-Apr-01 Tue	0.59	###	0.585	0.59			###	###	0.0
2014-Mar-31 Mon	0.57	0.575	###	0.57	72,356	###	68.8	68.8	###
2014-Mar-28 Fri	0.58	0.59	0.575	0.58	168,675	98,253	66.9	66.9	###
2014-Mar-27 Thu	###	###	0.57	0.575	441,482	125,822	###	###	###
2014-Mar-26 Wed	0.57	###	###	0.59			###	###	0.0
2014-Mar-25 Tue	0.57	0.58	###	###	100,981	29,284	###	###	0.0
2014-Mar-24 Mon	###	0.58	0.56	0.58	467,389	###	87.4	87.4	###
2014-Mar-21 Fri	###	0.57	0.55	0.555			18.3	18.3	###
2014-Mar-20 Thu	0.58	0.58	0.55	0.56			12.6	12.6	###
2014-Mar-19 Wed	0.575	###	0.575	0.58			77.3	77.3	###
2014-Mar-18 Tue	0.58	###	0.57	###			91.9	91.9	0.0
2014-Mar-17 Mon	###	###	0.57	0.57	133,171	37,953	7.8	7.8	###
2014-Mar-14 Fri	###	###	0.57	0.585			15.3	15.3	###
2014-Mar-13 Thu	###	###	###	###	491,028	0	73.6	73.6	0.0
2014-Mar-12 Wed	###	###	###	###	181,049	0	74.0	74.0	0.0
2014-Mar-11 Tue	###	###	0.585	###	177,557	###	75.5	75.5	0.0
2014-Mar-10 Mon	###	###	0.58	###			###	###	0.0
2014-Mar-07 Fri	###	###	0.58	###	810,128	###	68.0	68.0	0.0
2014-Mar-06 Thu	###	###	0.58	###	331,845	###	###	###	0.0
2014-Mar-05 Wed	###	###	###	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	###	###	0.59			11.2	11.2	0.0
2014-Feb-28 Fri	###	###	0.585	0.585	511,329	###	###	###	###
2014-Feb-27 Thu	###	###	###	###			7.8	7.8	0.0
2014-Feb-26 Wed	###	###	0.625	###			###	###	0.0
2014-Feb-25 Tue	###	###	0.625	0.625			29.7	29.7	0.0
2014-Feb-24 Mon	###	###	0.625	###	300,559	93,924	###	###	0.0
2014-Feb-21 Fri	###	###	###	###	286,354	0	82.3	82.3	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	0.71	0.71	###	0.655			3.9	3.9	###
2014-Feb-18 Tue	###	0.725	###	###			23.4	23.4	0.0
2014-Feb-17 Mon	###	0.72	###	0.71			86.5	86.5	###
2014-Feb-14 Fri	0.675	###	0.675	0.685	233,442	78,786	###	###	0.0
2014-Feb-13 Thu	###	###	###	0.675			77.9	77.9	0.0
2014-Feb-12 Wed	###	###	###	###	356,972	0	###	###	0.0
2014-Feb-11 Tue	0.675	###	###	###	388,553	0	###	###	0.0
2014-Feb-10 Mon	###	###	###	###			78.8	78.8	0.0
2014-Feb-07 Fri	###	0.675	###	###			86.9	86.9	0.0
2014-Feb-06 Thu	###	###	###	###			6.9	6.9	0.0
2014-Feb-05 Wed	###	###	###	###			30.3	30.3	0.0
2014-Feb-04 Tue	0.7	0.7	0.655	0.655			###	###	###
2014-Feb-03 Mon	0.685	0.7	###	###			79.0	79.0	0.0
2014-Jan-31 Fri	###	0.7	###	0.7	246,927	86,424	###	###	###
2014-Jan-30 Thu	###	0.685	###	###	503,328	172,389	###	###	0.0
2014-Jan-29 Wed	0.685	###	###	###			23.8	23.8	0.0
2014-Jan-28 Tue	0.685	###	###	0.675	373,278	0	24.2	24.2	0.0
2014-Jan-24 Fri	###	###	###	###	361,382	0	71.3	71.3	0.0
2014-Jan-23 Thu	0.7	0.7	###	###			###	###	0.0
2014-Jan-22 Wed	0.71	###	0.685	###			15.9	15.9	0.0
2014-Jan-21 Tue	0.71	0.72	###	0.72	353,340	###	###	###	###
2014-Jan-20 Mon	###	###	0.675	0.71	486,843	###	89.6	89.6	###
2014-Jan-17 Fri	0.7	0.71	###	###	518,845	184,189	6.0	6.0	0.0
2014-Jan-16 Thu	###	0.7	###	0.7	348,870	###	91.5	91.5	###
2014-Jan-15 Wed	0.685	0.685	###	###	384,376	131,648	###	###	0.0
2014-Jan-14 Tue	###	###	###	###			###	###	0.0
2014-Jan-13 Mon	0.71	###	###	0.675			6.2	6.2	0.0
2014-Jan-10 Fri	0.7	###	###	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###	4,960,353	0	95.0	95.0	0.0
2014-Jan-08 Wed	###	###	###	###			###	###	0.0
2014-Jan-07 Tue	###	###	###	0.625			###	###	0.0
2014-Jan-06 Mon	###	###	###	###			88.3	88.3	0.0
2014-Jan-03 Fri	0.625	0.625	###	###	594,177	185,680	17.9	17.9	0.0
2014-Jan-02 Thu	###	###	###	0.625			13.6	13.6	0.0
2013-Dec-31 Tue	###	###	###	###			###	###	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	0.655	###	###	859,953	###	###	###	0.0
2013-Dec-24 Tue	###	###	###	###	1,832,642	0	18.5	18.5	0.0
2013-Dec-23 Mon	###	###	###	0.645	912,743	0	73.7	73.7	###
2013-Dec-20 Fri	###	0.655	###	0.645			###	###	###
2013-Dec-19 Thu	###	0.685	###	0.645	639,378	218,986	###	###	###
2013-Dec-18 Wed	###	###	###	###	393,979	0	###	###	0.0
2013-Dec-17 Tue	###	0.7	0.645	###	1,280,059	###	###	###	0.0
2013-Dec-16 Mon	###	0.7	###	0.685	2,037,886	###	90.6	90.6	0.0
2013-Dec-13 Fri	0.625	###	###	###	1,081,543	0	###	###	0.0
2013-Dec-12 Thu	0.625	0.625	###	###	1,253,376	391,680	21.5	21.5	0.0
2013-Dec-11 Wed	###	###	###	###	773,389	0	14.8	14.8	0.0
2013-Dec-10 Tue	###	###	###	###			###	###	0.0
2013-Dec-09 Mon	###	###	0.625	###			###	###	0.0
2013-Dec-06 Fri	###	###	###	###			94.5	94.5	0.0
2013-Dec-05 Thu	###	0.625	0.59	###	1,472,282	###	34.6	34.6	0.0
2013-Dec-04 Wed	###	###	0.57	0.58	5,616,946	1,600,829	10.4	10.4	###
2013-Dec-03 Tue	0.675	###	###	###			3.2	3.2	0.0
2013-Dec-02 Mon	0.7	0.74	###	###	4,621,877	###	###	###	0.0
2013-Nov-29 Fri	1.2	1.2	1.2	1.2	0				0.1
2013-Nov-28 Thu	1.2	1.2	1.2	1.2	0				0.1
2013-Nov-27 Wed	1.2	1.2	1.2	1.2	0				0.1
2013-Nov-26 Tue	1.2	1.2	1.2	1.2	0				0.1
2013-Nov-25 Mon	1.2	1.2	1.2	1.2	0				0.1
2013-Nov-22 Fri	1.24	1.255	1.2	1.2	246,772	###	###	###	0.1
2013-Nov-21 Thu	1.26	1.27	1.21	1.24			21.4	21.4	0.1
2013-Nov-20 Wed	###	###	1.24	1.26	231,485	143,520	###	###	###
2013-Nov-19 Tue	###	###	1.325	###			13.1	13.1	0.0
2013-Nov-18 Mon	###	###	###	###	183,220	0	15.5	15.5	0.0
2013-Nov-15 Fri	###	1.4	1.325	###			###	###	0.0
2013-Nov-14 Thu	1.49	###	1.355	1.355	427,746	###	2.4	2.4	###
2013-Nov-13 Wed	###	1.51	1.472	1.5	305,881	###	###	###	0.1
2013-Nov-12 Tue	1.53	###	1.42	1.45			###	###	###
2013-Nov-11 Mon	1.53	1.55	1.5	1.52			36.2	36.2	0.1
2013-Nov-08 Fri	1.55	1.59	1.47	1.52	415,350	635,485	15.4	15.4	0.1
2013-Nov-07 Thu	###	###	1.55	1.55			###	###	###
2013-Nov-06 Wed	1.625	1.625	###	###	196,342	159,527	18.3	18.3	0.0
2013-Nov-05 Tue	###	###	1.58	###	79,848	63,079	18.1	18.1	0.0
2013-Nov-04 Mon	###	###	###	###			20.6	20.6	0.0
2013-Nov-01 Fri	###	###	###	###	92,440	0	###	###	0.0
2013-Oct-31 Thu	###	###	###	###	145,353	0	21.5	21.5	0.0
2013-Oct-30 Wed	1.745	1.745	1.685	1.685			###	###	###
2013-Oct-29 Tue	1.745	1.76	1.7	1.76	190,426	###	80.9	80.9	0.1
2013-Oct-28 Mon	1.76	1.76	###	###	223,050	196,284	###	###	0.0
2013-Oct-25 Fri	1.75	1.76	1.74	1.76	155,559	272,228	77.0	77.0	0.1
2013-Oct-24 Thu	1.745	1.76	1.73	1.75	78,884	137,652	69.7	69.7	0.1
2013-Oct-23 Wed	1.74	1.775	1.725	1.74			###	###	0.1
2013-Oct-22 Tue	1.745	1.76	1.72	1.76			###	###	0.1
2013-Oct-21 Mon	1.72	1.78	1.71	1.74			78.5	78.5	0.1
2013-Oct-18 Fri	###	1.725	1.655	1.72	178,888	302,320	88.7	88.7	0.1
2013-Oct-17 Thu	###	###	###	###			84.8	84.8	0.0
2013-Oct-16 Wed	###	###	###	###			86.7	86.7	0.0
2013-Oct-15 Tue	###	###	###	###			84.5	84.5	0.0
2013-Oct-14 Mon	###	###	###	###	89,588	0	###	###	0.0
2013-Oct-11 Fri	1.625	###	1.625	1.645			###	###	0.1
2013-Oct-10 Thu	1.57	###	1.57	1.625			91.7	91.7	###
2013-Oct-09 Wed	1.57	###	1.54	1.57	298,752	###	###	###	0.1
2013-Oct-08 Tue	###	###	1.55	###	423,147	###	###	###	0.0
2013-Oct-07 Mon	###	###	###	###			39.3	39.3	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###	116,421	0	86.8	86.8	0.0
2013-Oct-02 Wed	###	###	###	###			20.1	20.1	0.0
2013-Oct-01 Tue	###	###	1.59	###			23.3	23.3	0.0
2013-Sep-30 Mon	###	###	###	1.625	161,422	0	###	###	###
2013-Sep-27 Fri	###	1.645	###	###			###	###	0.0
2013-Sep-26 Thu	###	1.675	###	###	257,981	216,059	19.0	19.0	0.0
2013-Sep-25 Wed	###	###	###	###	260,222	0	###	###	0.0
2013-Sep-24 Tue	###	###	###	###	211,556	0	26.9	26.9	0.0
2013-Sep-23 Mon	1.645	1.645	###	###	519,840	###	19.1	19.1	0.0
2013-Sep-20 Fri	1.7	1.7	###	###	115,388	98,079	###	###	0.0
2013-Sep-19 Thu	1.71	1.775	###	###			###	###	0.0
2013-Sep-18 Wed	###	1.7	###	1.685	281,183	###	85.9	85.9	###
2013-Sep-17 Tue	1.7	1.7	###	1.645	149,186	###	###	###	0.1
2013-Sep-16 Mon	1.685	1.74	1.685	###	140,773	241,073	76.7	76.7	0.0
2013-Sep-13 Fri	1.78	1.78	###	1.685	249,574	222,120	5.2	5.2	###
2013-Sep-12 Thu	1.74	1.81	1.74	1.78			###	###	0.1
2013-Sep-11 Wed	###	1.747	1.675	1.73			88.2	88.2	###
2013-Sep-10 Tue	1.675	1.72	###	###			###	###	0.0
2013-Sep-09 Mon	###	1.685	1.647	###			74.0	74.0	0.0
2013-Sep-06 Fri	1.625	1.655	###	###			###	###	0.0
2013-Sep-05 Thu	###	1.642	###	###	1,147,082	941,754	87.9	87.9	0.0
2013-Sep-04 Wed	###	###	###	###			13.8	13.8	0.0
2013-Sep-03 Tue	###	###	###	###	206,420	0	###	###	0.0
2013-Sep-02 Mon	###	1.645	1.625	###	228,455	373,523	67.5	67.5	0.0
2013-Aug-30 Fri	1.56	###	1.56	1.625	297,484	###	87.7	87.7	###
2013-Aug-29 Thu	1.59	###	1.56	1.56	421,880	###	###	###	###
2013-Aug-28 Wed	###	###	1.57	1.59	424,477	###	###	###	###
2013-Aug-27 Tue	1.685	###	###	1.625	303,750	0	11.6	11.6	###
2013-Aug-26 Mon	###	1.7	###	1.685			###	###	###
2013-Aug-23 Fri	1.625	###	###	###	322,986	0	82.1	82.1	0.0
2013-Aug-22 Thu	1.725	1.74	###	1.645	503,278	437,851	9.5	9.5	0.1
2013-Aug-21 Wed	1.725	1.76	###	1.725	290,021	###	###	###	###
2013-Aug-20 Tue	###	###	###	1.725	230,144	0	78.9	78.9	###
2013-Aug-19 Mon	###	1.7	###	1.685			###	###	###
2013-Aug-16 Fri	1.72	1.72	###	###	285,773	###	###	###	0.0
2013-Aug-15 Thu	###	###	###	###			###	###	0.0
2013-Aug-14 Wed	###	###	###	1.625	412,382	0	###	###	###
2013-Aug-13 Tue	1.57	1.58	1.545	1.58			65.9	65.9	0.1
2013-Aug-12 Mon	1.525	1.56	1.525	1.56	460,654	710,558	###	###	###
2013-Aug-09 Fri	1.55	1.555	1.51	1.51			###	###	0.1
2013-Aug-08 Thu	1.545	###	1.545	1.55			###	###	###
2013-Aug-07 Wed	1.58	1.58	1.525	1.54	276,275	###	20.8	20.8	###
2013-Aug-06 Tue	1.54	1.575	1.51	1.56	243,943	376,282	83.8	83.8	###
2013-Aug-05 Mon	###	###	###	1.525	171,848	0	###	###	0.1
2013-Aug-02 Fri	1.51	1.55	###	###	282,942	219,280	###	###	0.0
2013-Aug-01 Thu	1.54	1.55	1.49	1.49	283,742	431,287	12.1	12.1	###
2013-Jul-31 Wed	1.485	1.54	1.47	1.525			86.5	86.5	0.1
2013-Jul-30 Tue	###	###	1.46	1.47	297,526	###	22.3	22.3	###
2013-Jul-29 Mon	###	###	1.455	###	364,678	###	75.3	75.3	0.0
2013-Jul-26 Fri	1.51	1.525	1.485	###			22.7	22.7	0.0
2013-Jul-25 Thu	1.5	###	###	1.485	5,796,141	0	26.0	26.0	###
2013-Jul-24 Wed	###	###	2.125	###			72.4	72.4	0.0
2013-Jul-23 Tue	###	###	###	###	344,975	0	###	###	0.0
2013-Jul-22 Mon	###	###	###	###	383,026	0	77.5	77.5	0.0
2013-Jul-19 Fri	###	###	###	###	523,147	0	9.3	9.3	0.0
2013-Jul-18 Thu	###	###	###	###			83.1	83.1	0.0
2013-Jul-17 Wed	###	###	###	###			13.1	13.1	0.0
2013-Jul-16 Tue	###	###	###	###	136,876	0	###	###	0.0
2013-Jul-15 Mon	###	###	###	###			###	###	0.0
2013-Jul-12 Fri	###	2.2	###	###			###	###	0.0
2013-Jul-11 Thu	1.985	###	###	###	401,543	0	93.7	93.7	0.0
2013-Jul-10 Wed	1.85	###	1.84	###	476,670	###	94.9	94.9	0.0
2013-Jul-09 Tue	1.82	1.87	###	1.845	1,437,580	###	###	###	###
2013-Jul-08 Mon	1.855	1.87	1.82	1.82	403,055	###	20.0	20.0	###
2013-Jul-05 Fri	1.75	1.852	1.75	1.83			91.3	91.3	###
2013-Jul-04 Thu	1.7	1.7	###	###	467,878	###	###	###	0.0
2013-Jul-03 Wed	1.71	1.71	###	###			###	###	0.0
2013-Jul-02 Tue	###	1.81	###	1.7	846,149	###	###	###	###
2013-Jul-01 Mon	###	###	1.755	1.755	611,125	###	###	###	0.1
2013-Jun-28 Fri	1.87	###	###	2	298,045	0	92.7	92.7	0.1
2013-Jun-27 Thu	1.88	1.925	1.755	1.87	1,004,071	###	###	###	###
2013-Jun-26 Wed	###	###	###	1.88	902,141	0	###	###	0.1
2013-Jun-25 Tue	###	###	###	###			16.4	16.4	0.0
2013-Jun-24 Mon	###	###	###	###	274,051	0	###	###	0.0
2013-Jun-21 Fri	###	###	###	###	398,485	0	68.0	68.0	0.0
2013-Jun-20 Thu	###	2.21	###	###	167,729	185,340	###	###	0.0
2013-Jun-19 Wed	###	###	###	###	413,928	0	75.1	75.1	0.0
2013-Jun-18 Tue	2.21	2.21	###	###			###	###	0.0
2013-Jun-17 Mon	###	2.22	###	2.21	387,853	###	###	###	0.2
2013-Jun-14 Fri	###	###	###	###	250,275	0	###	###	0.0
2013-Jun-13 Thu	###	###	2	###	864,158	864,158	###	###	0.0
2013-Jun-12 Wed	2.27	2.28	###	###	416,587	###	###	###	0.0
2013-Jun-11 Tue	###	###	2.25	2.25	430,641	484,471	20.9	20.9	###
2013-Jun-07 Fri	###	###	###	###			84.6	84.6	0.0
2013-Jun-06 Thu	###	###	###	###			###	###	0.0
2013-Jun-05 Wed	2.21	2.21	###	###	176,677	195,228	10.5	10.5	0.0
2013-Jun-04 Tue	2.24	###	2.21	2.22	354,828	392,084	###	###	0.2
2013-Jun-03 Mon	###	2.25	###	2.21			88.7	88.7	0.2
2013-May-31 Fri	2.2	2.21	###	###	444,377	###	27.0	27.0	0.0
2013-May-30 Thu	###	2.26	###	###			###	###	0.0
2013-May-29 Wed	###	2.25	###	2.21	841,278	###	74.2	74.2	0.2
2013-May-28 Tue	2.23	2.25	###	###	777,527	###	16.3	16.3	0.0
2013-May-27 Mon	###	2.23	###	2.21			###	###	0.2
2013-May-24 Fri	###	2.23	###	###			90.9	90.9	0.0
2013-May-23 Thu	###	###	###	###			###	###	0.0
2013-May-22 Wed	2.29	###	###	###	616,649	0	###	###	0.0
2013-May-21 Tue	###	###	2.27	###	447,546	###	###	###	0.0
2013-May-20 Mon	###	2.5	###	###	511,788	###	27.8	27.8	0.0
2013-May-17 Fri	2.42	2.43	###	###			###	###	0.0
2013-May-16 Thu	2.5	2.5	2.42	2.45			###	###	0.2
2013-May-15 Wed	2.55	2.55	2.44	2.49	433,152	###	21.2	21.2	0.2
2013-May-14 Tue	2.57	2.59	2.52	2.54			23.9	23.9	###
2013-May-13 Mon	2.57	2.57	2.52	2.55	504,048	###	29.5	29.5	0.2
2013-May-10 Fri	2.55	###	2.53	2.57	645,644	###	73.0	73.0	###
2013-May-09 Thu	###	###	2.53	2.56	384,977	###	###	###	0.2
2013-May-08 Wed	2.53	###	2.52	2.57			77.1	77.1	###
2013-May-07 Tue	2.44	2.56	2.42	2.53			90.1	90.1	###
2013-May-06 Mon	2.42	2.47	2.4	2.43			###	###	###
2013-May-03 Fri	2.41	2.47	###	###			25.5	25.5	0.0
2013-May-02 Thu	2.4	2.43	2.26	###	3,908,241	9,164,825	###	###	0.0
2013-May-01 Wed	2.75	2.81	###	###	529,725	###	17.7	17.7	0.0
2013-Apr-30 Tue	2.75	2.8	2.74	2.77	249,147	###	###	###	0.2
2013-Apr-29 Mon	2.75	2.82	2.72	2.78	251,889	###	###	###	0.2
2013-Apr-26 Fri	2.73	2.79	###	2.75	338,743	472,546	73.0	73.0	###
2013-Apr-24 Wed	2.71	2.73	###	2.7	572,183	781,029	###	###	0.2
2013-Apr-23 Tue	2.76	2.76	###	###			17.0	17.0	0.0
2013-Apr-22 Mon	2.72	2.81	2.72	2.75			79.9	79.9	###
2013-Apr-19 Fri	2.73	2.88	2.73	2.78	327,744	919,321	77.0	77.0	0.2
2013-Apr-18 Thu	2.82	2.84	2.73	2.74			27.4	27.4	0.2
2013-Apr-17 Wed	2.87	###	2.84	2.84			###	###	0.2
2013-Apr-16 Tue	2.87	###	2.82	2.88			73.3	73.3	0.2
2013-Apr-15 Mon	###	###	###	###	292,757	0	17.5	17.5	0.0
2013-Apr-12 Fri	3.27	3.28	###	###			###	###	0.0
2013-Apr-11 Thu	3.26	###	3.24	3.25	576,026	###	###	###	0.2
2013-Apr-10 Wed	3.46	3.49	3.4	3.4	407,073	###	###	###	0.2
2013-Apr-09 Tue	3.49	3.52	3.45	3.47			###	###	0.2
2013-Apr-08 Mon	3.43	3.55	3.42	3.48			82.3	82.3	0.2
2013-Apr-05 Fri	###	3.47	3.29	3.44			80.5	80.5	0.2
2013-Apr-04 Thu	3.5	3.5	###	###	794,973	###	###	###	0.0
2013-Apr-03 Wed	3.79	3.79	3.51	3.55			7.2	7.2	###
2013-Apr-02 Tue	3.76	3.83	3.76	3.79			81.8	81.8	###
2013-Mar-28 Thu	3.82	3.86	3.79	3.86			80.2	80.2	0.3
2013-Mar-27 Wed	###	###	3.8	3.83	258,022	490,241	###	###	###
2013-Mar-26 Tue	###	###	3.8	3.89	142,871	271,454	32.7	32.7	0.3
2013-Mar-25 Mon	3.81	###	3.8	###			87.6	87.6	0.0
2013-Mar-22 Fri	###	###	3.78	3.8	628,479	1,187,825	###	###	###
2013-Mar-21 Thu	3.86	###	3.8	###	167,881	318,973	###	###	0.0
2013-Mar-20 Wed	3.83	3.85	3.79	3.84	431,683	1,649,029	###	###	0.3
2013-Mar-19 Tue	###	###	3.82	3.84			###	###	0.3
2013-Mar-18 Mon	3.8	3.83	3.8	3.8			###	###	###
2013-Mar-15 Fri	3.88	3.88	3.8	3.85			###	###	0.3
2013-Mar-14 Thu	###	###	3.79	3.8			14.9	14.9	###
2013-Mar-13 Wed	3.84	###	3.73	###			###	###	0.0
2013-Mar-12 Tue	3.85	3.87	3.81	3.84	138,429	###	40.0	40.0	0.3
2013-Mar-11 Mon	3.83	3.87	3.81	3.83			###	###	###
2013-Mar-08 Fri	###	###	3.79	3.81			###	###	0.3
2013-Mar-07 Thu	3.83	3.89	3.81	3.81			27.8	27.8	0.3
2013-Mar-06 Wed	###	4	3.8	3.83			###	###	###
2013-Mar-05 Tue	3.89	###	3.81	3.86	373,544	###	###	###	0.3
2013-Mar-04 Mon	###	###	3.88	3.89	297,921	###	###	###	0.3
2013-Mar-01 Fri	4	###	###	###			78.1	78.1	0.0
2013-Feb-28 Thu	###	###	###	###			75.7	75.7	0.0
2013-Feb-27 Wed	4	4	###	###	301,476	602,952	###	###	0.0
2013-Feb-26 Tue	###	###	###	###	166,546	0	86.7	86.7	0.0
2013-Feb-25 Mon	###	###	3.86	###	267,175	515,647	78.1	78.1	0.0
2013-Feb-22 Fri	3.83	###	3.8	###			76.7	76.7	0.0
2013-Feb-21 Thu	###	###	3.79	3.87	586,483	1,111,385	34.1	34.1	###
2013-Feb-20 Wed	4	###	3.72	4			###	###	0.3
2013-Feb-19 Tue	4	4.025	3.8	3.85			11.2	11.2	0.3
2013-Feb-18 Mon	###	###	###	4			81.7	81.7	0.3
2013-Feb-15 Fri	###	###	3.86	###			###	###	0.0
2013-Feb-14 Thu	###	###	###	###	246,781	0	83.9	83.9	0.0
2013-Feb-13 Wed	3.73	###	3.73	###			94.4	94.4	0.0
2013-Feb-12 Tue	3.56	3.73	3.54	3.73	286,189	###	###	###	###
2013-Feb-11 Mon	3.4	3.55	###	3.54	98,244	174,383	92.5	92.5	0.3
2013-Feb-08 Fri	3.4	3.48	###	3.43	834,725	1,452,421	###	###	0.2
2013-Feb-07 Thu	3.55	3.55	3.4	3.4			7.3	7.3	0.2
2013-Feb-06 Wed	3.47	3.55	3.47	3.49			###	###	###
2013-Feb-05 Tue	3.57	3.59	3.46	3.47	239,171	843,077	13.4	13.4	0.2
2013-Feb-04 Mon	3.57	###	3.53	###	131,822	###	###	###	0.0
2013-Feb-01 Fri	3.55	###	3.53	3.56			###	###	0.3
2013-Jan-31 Thu	###	###	3.53	3.55	219,074	###	###	###	###
2013-Jan-30 Wed	###	3.7	###	###	196,248	363,058	###	###	0.0
2013-Jan-29 Tue	###	3.7	###	###	245,753	454,643	###	###	0.0
2013-Jan-25 Fri	3.55	3.72	3.55	###	362,426	###	87.3	87.3	0.0
2013-Jan-24 Thu	###	###	3.44	3.53			13.0	13.0	0.3
2013-Jan-23 Wed	###	3.7	###	###	700,389	###	73.1	73.1	0.0
2013-Jan-22 Tue	3.77	3.775	###	3.7	264,082	498,454	20.2	20.2	0.3
2013-Jan-21 Mon	3.73	3.78	3.71	3.77			###	###	###
2013-Jan-18 Fri	3.59	3.7	3.59	###	224,888	###	82.4	82.4	0.0
2013-Jan-17 Thu	###	###	3.55	3.57			24.9	24.9	0.3
2013-Jan-16 Wed	3.59	###	3.555	###	223,081	396,526	70.2	70.2	0.0
2013-Jan-15 Tue	###	###	3.52	###			77.3	77.3	0.0
2013-Jan-14 Mon	3.5	###	3.48	3.59	297,059	516,882	87.8	87.8	###
2013-Jan-11 Fri	3.59	3.59	3.41	3.5			11.8	11.8	0.3
2013-Jan-10 Thu	3.58	###	3.43	3.56	466,227	799,579	23.4	23.4	0.3
2013-Jan-09 Wed	3.49	###	3.48	3.55	167,473	###	###	###	###
2013-Jan-08 Tue	3.52	3.55	3.45	3.5			33.1	33.1	0.3
2013-Jan-07 Mon	3.45	3.55	3.43	3.52			###	###	###
2013-Jan-04 Fri	3.4	3.47	###	3.41	144,287	###	79.4	79.4	###
2013-Jan-03 Thu	3.42	3.47	###	3.46			###	###	0.2
2013-Jan-02 Wed	3.22	###	3.22	###			88.3	88.3	0.0
2012-Dec-31 Mon	###	###	###	###			89.4	89.4	0.0
2012-Dec-28 Fri	###	3.22	###	3.21	60,342	97,150	###	###	###
2012-Dec-27 Thu	###	###	###	###	80,676	0	15.1	15.1	0.0
2012-Dec-24 Mon	###	###	###	###			91.6	91.6	0.0
2012-Dec-21 Fri	###	###	3	###			90.0	90.0	0.0
2012-Dec-20 Thu	###	###	###	###			12.7	12.7	0.0
2012-Dec-19 Wed	###	###	###	###	487,251	0	###	###	0.0
2012-Dec-18 Tue	###	###	###	###			###	###	0.0
2012-Dec-17 Mon	###	###	2.87	###	235,688	###	###	###	0.0
2012-Dec-14 Fri	2.85	2.88	2.83	2.85			###	###	###
2012-Dec-13 Thu	2.88	2.88	2.82	2.85			###	###	###
2012-Dec-12 Wed	2.82	###	2.82	2.85	2,019,380	2,847,325	78.6	78.6	###
2012-Dec-11 Tue	2.8	2.86	2.75	2.82			74.8	74.8	###
2012-Dec-10 Mon	2.8	2.84	2.72	2.76			21.7	21.7	0.2
2012-Dec-07 Fri	2.77	2.87	2.77	2.8	288,881	814,644	77.8	77.8	0.2
2012-Dec-06 Thu	2.8	2.83	2.78	2.8			###	###	0.2
2012-Dec-05 Wed	###	2.82	###	2.82	296,424	417,957	###	###	###
2012-Dec-04 Tue	2.78	2.78	###	2.71	336,141	###	16.9	16.9	###
2012-Dec-03 Mon	2.59	2.84	2.59	2.82	719,859	###	97.8	97.8	###
2012-Nov-30 Fri	2.71	2.71	2.5	2.53	676,129	###	4.2	4.2	###
2012-Nov-29 Thu	2.8	2.8	2.7	2.72	402,842	###	###	###	0.2
2012-Nov-28 Wed	###	###	2.77	2.79	464,127	###	6.1	6.1	###
2012-Nov-27 Tue	3	###	###	3	476,023	0	###	###	0.2
2012-Nov-26 Mon	3	###	###	3			74.2	74.2	0.2
2012-Nov-23 Fri	###	###	###	3	211,676	0	20.4	20.4	0.2
2012-Nov-22 Thu	###	###	3	###	85,186	127,779	###	###	0.0
2012-Nov-21 Wed	###	###	###	###			77.3	77.3	0.0
2012-Nov-20 Tue	###	###	###	###	363,722	0	###	###	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###			###	###	0.0
2012-Nov-15 Thu	###	###	###	###			84.6	84.6	0.0
2012-Nov-14 Wed	###	###	###	###			80.7	80.7	0.0
2012-Nov-13 Tue	###	###	###	###			37.7	37.7	0.0
2012-Nov-12 Mon	###	###	###	###	73,250	0	78.0	78.0	0.0
2012-Nov-09 Fri	###	###	###	###	205,279	0	###	###	0.0
2012-Nov-08 Thu	###	###	###	###	160,881	0	67.7	67.7	0.0
2012-Nov-07 Wed	3.22	3.23	###	###			12.5	12.5	0.0
2012-Nov-06 Tue	###	3.22	3.175	3.2			###	###	0.2
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	3.23	3.24	###	3.2	164,270	###	###	###	0.2
2012-Nov-01 Thu	###	3.24	###	3.22			84.3	84.3	0.2
2012-Oct-31 Wed	3	###	3	###	328,359	###	93.8	93.8	0.0
2012-Oct-30 Tue	###	###	###	3			31.6	31.6	0.2
2012-Oct-29 Mon	###	3.2	###	###	294,658	471,452	###	###	0.0
2012-Oct-26 Fri	3.21	3.23	###	###	418,256	675,483	###	###	0.0
2012-Oct-25 Thu	3.28	3.28	3.21	3.21	126,252	409,687	###	###	###
2012-Oct-24 Wed	###	3.4	3.26	###			11.4	11.4	0.0
2012-Oct-23 Tue	3.44	3.46	###	3.43	299,241	517,686	###	###	0.2
2012-Oct-22 Mon	###	3.44	###	3.42	158,071	271,882	###	###	0.2
2012-Oct-19 Fri	3.4	3.43	###	3.41	286,729	491,740	64.3	64.3	###
2012-Oct-18 Thu	###	3.45	###	3.4			###	###	0.2
2012-Oct-17 Wed	3.26	###	3.26	###			87.0	87.0	0.0
2012-Oct-16 Tue	3.2	3.27	###	3.24			###	###	###
2012-Oct-15 Mon	###	###	###	###	994,348	0	73.6	73.6	0.0
2012-Oct-12 Fri	###	###	###	###			###	###	0.0
2012-Oct-11 Thu	###	3.29	###	###	366,477	602,854	###	###	0.0
2012-Oct-10 Wed	###	###	###	###			75.3	75.3	0.0
2012-Oct-09 Tue	###	###	###	###			93.3	93.3	0.0
2012-Oct-08 Mon	2.87	###	2.87	###			###	###	0.0
2012-Oct-05 Fri	2.86	2.87	2.85	2.87	80,940	231,488	64.7	64.7	###
2012-Oct-04 Thu	2.84	2.86	2.81	2.83			###	###	0.2
2012-Oct-03 Wed	2.83	2.84	2.8	2.84	198,176	558,856	###	###	0.2
2012-Oct-02 Tue	2.7	2.83	###	2.8			90.4	90.4	0.2
2012-Oct-01 Mon	2.7	2.73	###	###			###	###	0.0
2012-Sep-28 Fri	2.7	2.74	###	###			22.7	22.7	0.0
2012-Sep-27 Thu	###	2.7	###	###			24.1	24.1	0.0
2012-Sep-26 Wed	2.85	2.86	2.73	2.75	232,678	###	8.2	8.2	###
2012-Sep-25 Tue	2.89	###	2.85	2.88	360,422	###	31.7	31.7	0.2
2012-Sep-24 Mon	2.88	###	2.88	###	269,956	###	###	###	0.0
2012-Sep-21 Fri	###	###	2.85	2.87			###	###	###
2012-Sep-20 Thu	###	###	###	###	135,423	0	###	###	0.0
2012-Sep-19 Wed	###	###	###	###			###	###	0.0
2012-Sep-18 Tue	###	###	###	###	143,381	0	69.2	69.2	0.0
2012-Sep-17 Mon	###	###	###	###	241,341	0	###	###	0.0
2012-Sep-14 Fri	###	###	###	###	426,753	0	64.8	64.8	0.0
2012-Sep-13 Thu	###	###	###	###			###	###	0.0
2012-Sep-12 Wed	###	###	###	###	204,683	0	###	###	0.0
2012-Sep-11 Tue	###	###	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###	115,673	0	88.5	88.5	0.0
2012-Sep-07 Fri	###	###	###	###			74.8	74.8	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	2.82	2.82	716,871	1,010,788	###	###	###
2012-Sep-04 Tue	###	3.26	###	###	638,340	###	35.7	35.7	0.0
2012-Sep-03 Mon	###	###	###	###	620,655	0	93.7	93.7	0.0
2012-Aug-31 Fri	###	###	2.86	3			17.2	17.2	0.2
2012-Aug-30 Thu	3.26	3.28	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	3.28	###	297,372	###	77.1	77.1	0.0
2012-Aug-28 Tue	3.28	###	3.26	3.28			74.9	74.9	0.2
2012-Aug-27 Mon	###	###	3.22	3.25	193,389	311,356	23.6	23.6	0.2
2012-Aug-24 Fri	###	###	###	3.21	265,641	0	14.4	14.4	###
2012-Aug-23 Thu	3.4	3.4	3.28	###			10.8	10.8	0.0
2012-Aug-22 Wed	###	###	###	###	277,624	0	###	###	0.0
2012-Aug-21 Tue	3.24	###	3.2	###	201,458	###	###	###	0.0
2012-Aug-20 Mon	3.2	3.22	###	3.2	142,159	228,875	69.0	69.0	0.2
2012-Aug-17 Fri	3.26	3.27	###	3.21	265,877	###	13.4	13.4	###
2012-Aug-16 Thu	3.21	3.25	###	3.2	44,282	71,958	###	###	0.2
2012-Aug-15 Wed	###	###	###	###			85.1	85.1	0.0
2012-Aug-14 Tue	###	###	###	###	233,829	0	###	###	0.0
2012-Aug-13 Mon	###	###	###	###	546,955	0	###	###	0.0
2012-Aug-10 Fri	###	###	###	###			###	###	0.0
2012-Aug-09 Thu	###	###	###	###			70.5	70.5	0.0
2012-Aug-08 Wed	3	3	2.85	###	254,986	###	###	###	0.0
2012-Aug-07 Tue	3	###	2.81	###			12.6	12.6	0.0
2012-Aug-06 Mon	2.83	###	2.82	###			###	###	0.0
2012-Aug-03 Fri	2.85	2.86	2.72	2.78	268,853	###	12.2	12.2	0.2
2012-Aug-02 Thu	3	###	2.83	2.86			###	###	0.2
2012-Aug-01 Wed	###	###	###	3			###	###	0.2
2012-Jul-30 Mon	###	3.25	###	###			88.4	88.4	0.0
2012-Jul-27 Fri	###	###	###	###	127,426	0	9.9	9.9	0.0
2012-Jul-26 Thu	###	###	###	###	176,942	0	79.1	79.1	0.0
2012-Jul-25 Wed	###	###	###	###	251,920	0	7.9	7.9	0.0
2012-Jul-24 Tue	3.29	3.29	###	###			###	###	0.0
2012-Jul-23 Mon	###	###	3.25	###	158,445	257,473	###	###	0.0
2012-Jul-20 Fri	###	3.4	3.26	###			79.7	79.7	0.0
2012-Jul-19 Thu	###	3.44	###	###			###	###	0.0
2012-Jul-18 Wed	###	3.45	###	###	175,025	###	80.3	80.3	0.0
2012-Jul-17 Tue	###	3.4	3.27	###	315,723	###	###	###	0.0
2012-Jul-16 Mon	3.4	3.45	###	3.28	374,123	###	###	###	0.2
2012-Jul-13 Fri	###	3.43	###	###			69.9	69.9	0.0
2012-Jul-12 Thu	3.55	3.55	###	###			###	###	0.0
2012-Jul-11 Wed	3.42	3.54	###	3.42			###	###	0.2
2012-Jul-10 Tue	3.41	3.47	###	3.43	189,343	###	###	###	0.2
2012-Jul-09 Mon	3.42	3.44	###	###			29.5	29.5	0.0
2012-Jul-06 Fri	3.4	3.44	###	3.4	294,270	506,144	###	###	0.2
2012-Jul-05 Thu	3.52	3.52	###	###	454,656	###	4.6	4.6	0.0
2012-Jul-04 Wed	###	###	3.55	3.55			6.1	6.1	###
2012-Jul-03 Tue	###	###	3.51	3.58			###	###	0.3
2012-Jul-02 Mon	###	###	3.57	###			72.9	72.9	0.0
2012-Jun-29 Fri	###	###	###	3.57			###	###	0.3
2012-Jun-28 Thu	3.51	3.51	###	###	377,579	662,651	###	###	0.0
2012-Jun-27 Wed	###	3.51	###	3.51			89.7	89.7	###
2012-Jun-26 Tue	###	3.4	###	###			81.7	81.7	0.0
2012-Jun-25 Mon	3.4	3.43	###	###	341,924	###	36.9	36.9	0.0
2012-Jun-22 Fri	3.26	3.43	3.26	3.41			###	###	###
2012-Jun-21 Thu	###	###	3.29	###	447,446	736,048	80.8	80.8	0.0
2012-Jun-20 Wed	3.25	3.4	3.25	###	213,527	709,977	83.4	83.4	0.0
2012-Jun-19 Tue	3.4	3.4	3.23	3.26			###	###	0.2
2012-Jun-18 Mon	3.43	3.48	###	3.4	242,950	###	###	###	0.2
2012-Jun-15 Fri	###	###	3.25	###	743,849	1,208,754	82.8	82.8	0.0
2012-Jun-14 Thu	3.26	###	3.22	###			###	###	0.0
2012-Jun-13 Wed	###	###	3.24	###	291,271	471,859	81.4	81.4	0.0
2012-Jun-12 Tue	3.29	###	3.26	###	319,524	520,824	###	###	0.0
2012-Jun-08 Fri	###	###	3.22	3.25			###	###	0.2
2012-Jun-07 Thu	3.45	3.5	###	###	413,756	724,073	###	###	0.0
2012-Jun-06 Wed	3.4	3.4	3.27	###			###	###	0.0
2012-Jun-05 Tue	3.28	3.42	3.27	###			###	###	0.0
2012-Jun-04 Mon	3.43	3.43	3.23	3.25	231,084	###	10.5	10.5	0.2
2012-Jun-01 Fri	###	###	3.52	3.54			20.0	20.0	0.3
2012-May-31 Thu	###	3.79	3.5	3.76			###	###	0.3
2012-May-30 Wed	###	3.76	3.52	3.71	303,389	###	81.6	81.6	###
2012-May-29 Tue	3.42	3.71	###	###	345,129	###	94.6	94.6	0.0
2012-May-28 Mon	###	3.45	3.27	###			67.8	67.8	0.0
2012-May-25 Fri	3.46	3.46	3.29	###			###	###	0.0
2012-May-24 Thu	3.56	###	3.45	3.5	256,546	442,541	###	###	0.3
2012-May-23 Wed	3.51	3.56	3.49	3.52	186,188	###	82.2	82.2	###
2012-May-22 Tue	3.42	3.59	3.42	3.53	333,752	###	85.7	85.7	0.3
2012-May-21 Mon	3.42	3.5	###	###			###	###	0.0
2012-May-18 Fri	###	###	3.51	3.52			22.1	22.1	###
2012-May-17 Thu	###	3.82	###	3.77	299,282	571,628	###	###	###
2012-May-16 Wed	3.81	3.84	###	3.71			29.7	29.7	###
2012-May-15 Tue	###	4	3.77	3.81	295,021	1,146,156	18.7	18.7	0.3
2012-May-14 Mon	###	###	###	###			28.0	28.0	0.0
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	###	4.23	###	###			###	###	0.0
2012-May-09 Wed	###	###	4	###			###	###	0.0
2012-May-08 Tue	###	4.24	###	4.2	190,024	402,850	###	###	###
2012-May-07 Mon	4.2	4.2	###	###	497,552	1,044,859	19.2	19.2	0.0
2012-May-04 Fri	4.42	4.42	4.22	###	305,421	###	16.7	16.7	0.0
2012-May-03 Thu	4.48	4.49	4.4	4.47	183,154	###	###	###	###
2012-May-02 Wed	4.47	4.5	###	4.48	365,725	822,881	###	###	###
2012-May-01 Tue	4.47	4.48	###	4.41			21.9	21.9	###
2012-Apr-30 Mon	4.52	4.53	4.41	4.48	490,085	2,190,679	21.9	21.9	###
2012-Apr-27 Fri	###	4.48	###	4.48			89.9	89.9	###
2012-Apr-26 Thu	4.26	###	4.26	###			###	###	0.0
2012-Apr-24 Tue	###	4.2	###	4.2	590,022	1,239,046	94.5	94.5	###
2012-Apr-23 Mon	4.2	4.2	###	###			16.3	16.3	0.0
2012-Apr-20 Fri	4.22	4.24	###	4.2			###	###	###
2012-Apr-19 Thu	4.26	4.26	###	4.25			27.0	27.0	###
2012-Apr-18 Wed	4.22	4.29	4.22	4.24	490,022	2,085,043	###	###	0.3
2012-Apr-17 Tue	4.25	4.27	###	###			21.0	21.0	0.0
2012-Apr-16 Mon	###	4.24	###	4.23			###	###	0.3
2012-Apr-13 Fri	###	4.25	###	###			15.1	15.1	0.0
2012-Apr-12 Thu	###	4.2	###	###			92.4	92.4	0.0
2012-Apr-11 Wed	###	###	###	###			9.9	9.9	0.0
2012-Apr-10 Tue	###	4.24	4	4.24	160,784	###	92.4	92.4	0.3
2012-Apr-05 Thu	###	###	###	###	244,656	0	11.5	11.5	0.0
2012-Apr-04 Wed	4.49	4.5	###	4.4			18.0	18.0	0.3
2012-Apr-03 Tue	###	4.5	###	4.5	566,580	###	91.3	91.3	###
2012-Apr-02 Mon	###	4.41	4.24	4.4			85.0	85.0	0.3
2012-Mar-30 Fri	4.26	###	4.26	###			###	###	0.0
2012-Mar-29 Thu	###	###	4.28	###			###	###	0.0
2012-Mar-28 Wed	4.28	4.46	4.28	4.43			###	###	###
2012-Mar-27 Tue	###	4.4	4.28	###	156,645	###	22.5	22.5	0.0
2012-Mar-26 Mon	4.25	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	4.21	4.23	559,347	1,177,425	11.9	11.9	0.3
2012-Mar-22 Thu	###	4.46	###	###	225,642	503,181	28.0	28.0	0.0
2012-Mar-21 Wed	4.51	4.52	###	###			###	###	0.0
2012-Mar-20 Tue	4.58	4.59	4.5	4.52	373,688	###	22.8	22.8	0.3
2012-Mar-19 Mon	4.58	4.59	4.43	4.52	263,640	###	###	###	0.3
2012-Mar-16 Fri	4.46	###	4.46	4.53	343,588	###	80.2	80.2	###
2012-Mar-15 Thu	4.47	4.52	4.41	4.44	336,884	1,504,187	26.9	26.9	0.3
2012-Mar-14 Wed	4.47	4.72	4.47	4.55			###	###	0.3
2012-Mar-13 Tue	4.28	4.41	4.27	4.41			88.9	88.9	###
2012-Mar-12 Mon	4.21	###	4.2	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	4.28			88.4	88.4	0.3
2012-Mar-08 Thu	4	###	###	###			###	###	0.0
2012-Mar-07 Wed	4	4	3.84	###			###	###	0.0
2012-Mar-06 Tue	###	###	###	###	846,042	0	###	###	0.0
2012-Mar-05 Mon	###	###	4.25	###			17.4	17.4	0.0
2012-Mar-02 Fri	4.28	4.4	4.28	###			81.2	81.2	0.0
2012-Mar-01 Thu	###	4.29	###	4.25	466,026	999,625	###	###	###
2012-Feb-29 Wed	###	###	###	###	310,083	0	###	###	0.0
2012-Feb-28 Tue	###	###	###	###			23.9	23.9	0.0
2012-Feb-27 Mon	###	###	###	###	522,843	0	81.9	81.9	0.0
2012-Feb-24 Fri	3.84	###	3.84	###			88.6	88.6	0.0
2012-Feb-23 Thu	3.75	3.87	3.75	3.85	613,326	2,336,772	87.3	87.3	0.3
2012-Feb-22 Wed	3.8	###	3.53	3.75			17.3	17.3	0.3
2012-Feb-21 Tue	3.23	3.46	###	3.46			96.3	96.3	0.2
2012-Feb-20 Mon	###	3.25	###	3.23			79.0	79.0	###
2012-Feb-17 Fri	###	3.25	###	###	97,429	158,322	68.6	68.6	0.0
2012-Feb-16 Thu	3.2	3.2	###	###			23.3	23.3	0.0
2012-Feb-15 Wed	3.25	3.26	3.2	3.2			19.0	19.0	0.2
2012-Feb-14 Tue	3.4	3.43	3.28	3.28			10.9	10.9	0.2
2012-Feb-13 Mon	3.25	###	3.24	###	531,175	###	###	###	0.0
2012-Feb-10 Fri	3.21	3.27	###	3.27	84,072	137,457	85.0	85.0	###
2012-Feb-09 Thu	3.24	3.29	3.21	3.26	275,581	###	###	###	0.2
2012-Feb-08 Wed	3.21	3.26	3.21	3.24	187,879	607,788	71.7	71.7	###
2012-Feb-07 Tue	###	3.25	###	3.2	431,950	###	###	###	0.2
2012-Feb-06 Mon	###	###	###	###	156,750	0	89.4	89.4	0.0
2012-Feb-03 Fri	###	###	###	###			###	###	0.0
2012-Feb-02 Thu	3	###	3	###			76.6	76.6	0.0
2012-Feb-01 Wed	###	3	###	###	216,284	324,426	80.6	80.6	0.0
2012-Jan-31 Tue	###	###	###	###	47,527	0	25.2	25.2	0.0
2012-Jan-30 Mon	3	3	###	###			19.8	19.8	0.0
2012-Jan-27 Fri	###	###	###	###			###	###	0.0
2012-Jan-25 Wed	3	3	###	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	3			###	###	0.2
2012-Jan-23 Mon	3	###	###	###	299,552	0	###	###	0.0
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	###	###	2.86	###	175,780	###	77.0	77.0	0.0
2012-Jan-18 Wed	2.77	###	2.77	###			95.7	95.7	0.0
2012-Jan-17 Tue	###	2.78	###	2.75	215,880	300,073	83.2	83.2	###
2012-Jan-16 Mon	###	2.7	###	###			76.2	76.2	0.0
2012-Jan-13 Fri	###	###	###	###	218,171	0	75.1	75.1	0.0
2012-Jan-12 Thu	###	###	2.58	###	32,786	###	###	###	0.0
2012-Jan-11 Wed	###	###	###	###	259,228	0	74.4	74.4	0.0
2012-Jan-10 Tue	2.57	###	2.57	2.59	68,344	87,822	###	###	0.2
2012-Jan-09 Mon	2.54	###	2.53	2.55			81.7	81.7	0.2
2012-Jan-06 Fri	2.56	2.58	2.51	2.52			17.8	17.8	###
2012-Jan-05 Thu	2.55	###	2.54	2.56			###	###	0.2
2012-Jan-04 Wed	###	###	2.53	2.57			###	###	###
2012-Jan-03 Tue	2.49	2.58	2.48	2.58	115,649	###	###	###	0.2
2011-Dec-30 Fri	2.5	2.56	2.47	2.47			###	###	###
2011-Dec-29 Thu	2.43	2.48	2.43	2.46			85.4	85.4	0.2
2011-Dec-28 Wed	###	###	2.45	2.56			###	###	0.2
2011-Dec-23 Fri	###	###	2.59	###			81.2	81.2	0.0
2011-Dec-22 Thu	2.52	###	2.52	###			###	###	0.0
2011-Dec-21 Wed	2.5	2.57	2.47	2.5	153,179	###	68.6	68.6	0.2
2011-Dec-20 Tue	2.48	2.56	2.44	2.47			32.7	32.7	###
2011-Dec-19 Mon	2.56	2.56	2.43	2.47			###	###	###
2011-Dec-16 Fri	2.74	2.74	2.55	2.55	459,822	1,216,229	3.0	3.0	0.2
2011-Dec-15 Thu	2.82	2.82	2.7	2.7	183,657	###	###	###	0.2
2011-Dec-14 Wed	###	###	2.82	2.84			15.8	15.8	0.2
2011-Dec-13 Tue	2.77	2.88	2.77	2.87	317,051	###	###	###	###
2011-Dec-12 Mon	2.75	2.84	2.75	2.84			###	###	0.2
2011-Dec-09 Fri	2.79	2.79	###	2.75	437,727	610,629	###	###	###
2011-Dec-08 Thu	2.79	2.79	2.7	2.79			###	###	###
2011-Dec-07 Wed	2.74	2.79	2.73	2.79	162,476	###	83.4	83.4	###
2011-Dec-06 Tue	2.76	2.79	2.73	2.74	86,525	###	34.6	34.6	0.2
2011-Dec-05 Mon	2.74	2.8	2.74	2.79	80,973	###	81.7	81.7	###
2011-Dec-02 Fri	2.82	2.84	2.78	2.79			###	###	###
2011-Dec-01 Thu	2.74	2.84	###	2.82	129,246	183,529	###	###	###
2011-Nov-30 Wed	2.75	2.75	###	2.74	190,273	261,625	26.1	26.1	0.2
2011-Nov-29 Tue	2.71	2.73	###	2.72			###	###	0.2
2011-Nov-28 Mon	###	2.75	###	2.75	205,927	283,149	###	###	###
2011-Nov-25 Fri	###	2.7	2.58	2.7	91,746	###	91.3	91.3	0.2
2011-Nov-24 Thu	2.71	2.71	###	###	44,744	60,628	###	###	0.0
2011-Nov-23 Wed	2.78	2.81	###	2.71			###	###	###
2011-Nov-22 Tue	2.75	2.82	2.71	2.82			87.9	87.9	###
2011-Nov-21 Mon	2.82	2.84	2.75	2.8			31.0	31.0	0.2
2011-Nov-18 Fri	2.84	2.88	2.79	2.82	165,129	468,140	###	###	###
2011-Nov-17 Thu	2.84	###	2.84	###	60,727	###	###	###	0.0
2011-Nov-16 Wed	###	###	2.85	2.87	126,671	###	###	###	###
2011-Nov-15 Tue	###	###	2.82	###	73,141	103,128	29.4	29.4	0.0
2011-Nov-14 Mon	2.87	###	2.84	###	220,248	312,752	84.8	84.8	0.0
2011-Nov-11 Fri	2.85	2.86	2.78	2.81			###	###	###
2011-Nov-10 Thu	2.8	2.81	2.73	2.8			66.9	66.9	0.2
2011-Nov-09 Wed	2.73	2.87	2.73	2.86	509,145	###	92.9	92.9	0.2
2011-Nov-08 Tue	2.7	2.72	###	2.72	155,557	211,557	###	###	0.2
2011-Nov-07 Mon	2.72	2.74	2.7	2.71			29.7	29.7	###
2011-Nov-04 Fri	2.7	2.73	###	2.73	40,541	###	###	###	###
2011-Nov-03 Thu	###	2.7	###	###	117,773	###	###	###	0.0
2011-Nov-02 Wed	2.56	###	2.56	###			93.1	93.1	0.0
2011-Nov-01 Tue	###	2.76	###	2.7	170,587	###	88.3	88.3	0.2
2011-Oct-31 Mon	2.7	2.74	###	2.71	168,950	###	78.7	78.7	###
2011-Oct-28 Fri	###	2.75	###	###	263,422	###	73.8	73.8	0.0
2011-Oct-27 Thu	2.56	###	2.52	###	81,241	###	89.4	89.4	0.0
2011-Oct-26 Wed	2.5	2.58	2.5	2.55	914,058	###	###	###	0.2
2011-Oct-25 Tue	2.48	2.59	2.48	2.59			94.9	94.9	0.2
2011-Oct-24 Mon	2.52	###	2.5	2.56			###	###	0.2
2011-Oct-21 Fri	2.46	###	2.46	2.5	38,277	47,080	82.4	82.4	0.2
2011-Oct-20 Thu	2.51	2.52	2.49	2.51	59,589	149,270	###	###	###
2011-Oct-19 Wed	2.54	2.58	2.54	2.55	718,821	1,840,181	77.2	77.2	0.2
2011-Oct-18 Tue	2.5	2.53	2.48	2.53	40,078	###	###	###	###
2011-Oct-17 Mon	2.53	2.59	2.52	2.57			78.2	78.2	###
2011-Oct-14 Fri	###	###	2.54	2.54	44,841	56,948	11.0	11.0	###
2011-Oct-13 Thu	###	###	2.59	###			###	###	0.0
2011-Oct-12 Wed	###	###	2.56	2.59	23,086	29,550	###	###	0.2
2011-Oct-11 Tue	###	2.73	###	###			25.2	25.2	0.0
2011-Oct-10 Mon	2.53	###	2.53	2.58			###	###	0.2
2011-Oct-07 Fri	2.55	###	2.49	2.57	229,877	###	###	###	###
2011-Oct-06 Thu	2.29	2.5	2.29	2.5	257,159	###	###	###	0.2
2011-Oct-05 Wed	###	2.29	###	2.27			###	###	0.2
2011-Oct-04 Tue	###	###	###	###	45,842	0	24.6	24.6	0.0
2011-Oct-03 Mon	2.24	2.26	###	###			23.6	23.6	0.0
2011-Sep-30 Fri	###	###	2.23	2.23	231,258	257,852	###	###	###
2011-Sep-29 Thu	2.29	###	2.22	###			78.2	78.2	0.0
2011-Sep-28 Wed	2.24	###	2.23	###			88.1	88.1	0.0
2011-Sep-27 Tue	###	###	2.25	2.27	246,245	277,025	17.8	17.8	0.2
2011-Sep-26 Mon	2.47	2.47	2.23	###			20.3	20.3	0.0
2011-Sep-23 Fri	###	2.48	2.28	2.48			94.8	94.8	0.2
2011-Sep-22 Thu	2.5	2.56	2.41	2.47			###	###	###
2011-Sep-21 Wed	###	###	2.51	2.53	154,248	193,581	###	###	###
2011-Sep-20 Tue	###	###	2.58	###			###	###	0.0
2011-Sep-19 Mon	###	###	2.56	###	117,148	149,949	88.3	88.3	0.0
2011-Sep-16 Fri	###	###	2.53	###			###	###	0.0
2011-Sep-15 Thu	2.49	2.57	2.49	2.57	227,054	574,446	###	###	###
2011-Sep-14 Wed	2.55	2.56	2.45	2.47	142,344	356,571	25.2	25.2	###
2011-Sep-13 Tue	2.47	2.51	2.45	2.51			85.5	85.5	###
2011-Sep-12 Mon	2.5	2.52	2.48	2.49			###	###	0.2
2011-Sep-09 Fri	###	###	2.49	2.56			###	###	0.2
2011-Sep-08 Thu	###	###	2.51	2.58			###	###	0.2
2011-Sep-07 Wed	2.58	###	2.5	2.54			15.7	15.7	###
2011-Sep-06 Tue	###	###	2.52	2.54			###	###	###
2011-Sep-05 Mon	2.77	2.78	###	2.73			26.4	26.4	###
2011-Sep-02 Fri	2.85	###	2.76	2.79	972,382	1,341,887	16.8	16.8	###
2011-Sep-01 Thu	###	###	2.82	###			###	###	0.0
2011-Aug-31 Wed	2.54	2.77	2.53	2.77			###	###	0.2
2011-Aug-30 Tue	###	2.56	2.29	2.51	619,553	###	###	###	###
2011-Aug-29 Mon	2.26	2.28	2.2	2.26	119,425	###	60.4	60.4	###
2011-Aug-26 Fri	2.24	2.24	###	2.22	154,755	173,325	23.5	23.5	0.2
2011-Aug-25 Thu	###	###	2.22	2.25			###	###	###
2011-Aug-24 Wed	###	2.22	###	2.22			89.0	89.0	0.2
2011-Aug-23 Tue	###	###	###	###	141,383	0	###	###	0.0
2011-Aug-22 Mon	###	###	###	2			###	###	0.1
2011-Aug-19 Fri	###	###	###	###			7.1	7.1	0.0
2011-Aug-18 Thu	2.22	2.22	###	###			24.6	24.6	0.0
2011-Aug-17 Wed	###	2.22	###	2.21	120,686	###	82.4	82.4	0.2
2011-Aug-16 Tue	###	2.2	###	###	82,256	90,481	37.0	37.0	0.0
2011-Aug-15 Mon	2.22	2.22	###	###	158,573	###	11.3	11.3	0.0
2011-Aug-12 Fri	2.2	2.25	###	###			31.5	31.5	0.0
2011-Aug-11 Thu	###	###	###	###	243,872	0	###	###	0.0
2011-Aug-10 Wed	2.23	2.27	###	###			7.6	7.6	0.0
2011-Aug-09 Tue	###	###	###	###	783,778	0	###	###	0.0
2011-Aug-08 Mon	###	###	2	###			88.6	88.6	0.0
2011-Aug-05 Fri	2.2	2.27	###	###	671,229	761,844	###	###	0.0
2011-Aug-04 Thu	2.55	2.55	2.43	2.45			###	###	0.2
2011-Aug-03 Wed	2.55	2.56	2.49	2.54			###	###	###
2011-Aug-02 Tue	###	###	###	###			###	###	0.0
2011-Aug-01 Mon	2.54	###	2.54	###			###	###	0.0
2011-Jul-29 Fri	2.55	2.56	2.51	2.53	110,889	###	33.5	33.5	###
2011-Jul-28 Thu	###	###	2.53	2.56	136,222	172,320	###	###	0.2
2011-Jul-27 Wed	###	###	2.55	###	284,027	###	80.3	80.3	0.0
2011-Jul-26 Tue	2.53	###	2.53	###	360,252	###	###	###	0.0
2011-Jul-25 Mon	###	###	2.54	2.55	177,058	###	###	###	0.2
2011-Jul-22 Fri	###	2.7	###	###	269,570	###	83.6	83.6	0.0
2011-Jul-21 Thu	2.52	###	2.51	###			90.0	90.0	0.0
2011-Jul-20 Wed	###	###	2.48	2.54	794,079	984,657	###	###	###
2011-Jul-19 Tue	###	###	2.56	2.57			###	###	###
2011-Jul-18 Mon	###	###	2.57	###			73.9	73.9	0.0
2011-Jul-15 Fri	###	###	###	###			###	###	0.0
2011-Jul-14 Thu	###	2.7	###	2.7	199,345	###	82.9	82.9	0.2
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	###	2.74	###	2.71			###	###	###
2011-Jul-08 Fri	2.79	2.79	###	2.7	811,851	###	8.6	8.6	0.2
2011-Jul-07 Thu	2.84	2.85	2.77	2.79	429,953	###	###	###	###
2011-Jul-06 Wed	2.84	2.88	2.81	2.83			25.1	25.1	0.2
2011-Jul-05 Tue	2.86	2.87	2.81	2.83	68,873	###	27.2	27.2	0.2
2011-Jul-04 Mon	2.89	###	2.87	2.87	142,748	204,843	26.3	26.3	###
2011-Jul-01 Fri	2.86	2.86	2.81	2.83			###	###	0.2
2011-Jun-30 Thu	2.8	2.86	2.78	2.85	480,345	1,354,572	###	###	###
2011-Jun-29 Wed	2.84	2.88	2.8	2.8	251,343	###	21.6	21.6	0.2
2011-Jun-28 Tue	2.81	2.85	2.8	2.83	517,554	###	###	###	0.2
2011-Jun-27 Mon	###	###	2.81	2.82			###	###	###
2011-Jun-24 Fri	###	###	###	###			14.7	14.7	0.0
2011-Jun-23 Thu	###	###	3	3	239,353	359,029	###	###	0.2
2011-Jun-22 Wed	###	###	###	###			77.9	77.9	0.0
2011-Jun-21 Tue	2.89	###	2.84	###	954,545	1,355,453	###	###	0.0
2011-Jun-20 Mon	2.85	###	2.84	###	692,880	983,889	90.1	90.1	0.0
2011-Jun-17 Fri	###	###	2.87	###			###	###	0.0
2011-Jun-16 Thu	###	###	###	###	712,078	0	###	###	0.0
2011-Jun-15 Wed	###	###	###	###	480,849	0	83.5	83.5	0.0
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	###	###	###	341,257	0	###	###	0.0
2011-Jun-09 Thu	###	###	###	###			70.9	70.9	0.0
2011-Jun-08 Wed	###	###	###	###	92,027	0	###	###	0.0
2011-Jun-07 Tue	###	###	###	###	169,789	0	###	###	0.0
2011-Jun-06 Mon	###	###	###	###	549,373	0	79.0	79.0	0.0
2011-Jun-03 Fri	###	###	###	###	786,084	0	###	###	0.0
2011-Jun-02 Thu	###	###	###	###			###	###	0.0
2011-Jun-01 Wed	###	###	###	###			76.3	76.3	0.0
2011-May-31 Tue	3	###	3	###	294,579	###	###	###	0.0
2011-May-30 Mon	###	###	###	###	956,873	0	###	###	0.0
2011-May-27 Fri	2.85	###	2.84	2.89	299,771	425,674	75.8	75.8	###
2011-May-26 Thu	2.81	2.89	2.81	2.87			81.1	81.1	###
2011-May-25 Wed	###	###	2.8	2.83	170,128	238,179	22.9	22.9	0.2
2011-May-24 Tue	###	###	2.85	###	144,228	205,524	23.1	23.1	0.0
2011-May-23 Mon	###	###	###	###			###	###	0.0
2011-May-20 Fri	###	###	###	###			80.4	80.4	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	###	3	132,148	0	###	###	0.2
2011-May-16 Mon	###	###	###	###	247,020	0	###	###	0.0
2011-May-13 Fri	###	###	###	###			74.8	74.8	0.0
2011-May-12 Thu	###	###	###	###	300,858	0	###	###	0.0
2011-May-11 Wed	###	3.2	###	###			###	###	0.0
2011-May-10 Tue	###	###	###	###	235,445	0	###	###	0.0
2011-May-09 Mon	###	3.22	###	3.2	691,149	1,112,749	95.3	95.3	0.2
2011-May-06 Fri	###	###	2.85	###			###	###	0.0
2011-May-05 Thu	2.73	###	2.73	###			###	###	0.0
2011-May-04 Wed	2.76	2.79	###	2.72	245,450	###	###	###	0.2
2011-May-03 Tue	2.78	2.86	2.76	2.8			81.8	81.8	0.2
2011-May-02 Mon	2.87	2.88	2.75	2.79			###	###	###
2011-Apr-29 Fri	###	3	2.74	2.88			###	###	0.2
2011-Apr-28 Thu	###	###	###	###	183,073	0	8.1	8.1	0.0
2011-Apr-27 Wed	###	###	###	###	402,444	0	41.0	41.0	0.0
2011-Apr-21 Thu	###	###	###	###	182,956	0	###	###	0.0
2011-Apr-20 Wed	###	###	###	###	206,188	0	###	###	0.0
2011-Apr-19 Tue	###	###	###	###			###	###	0.0
2011-Apr-18 Mon	###	###	###	###	286,655	0	85.3	85.3	0.0
2011-Apr-15 Fri	###	###	###	###			###	###	0.0
2011-Apr-14 Thu	###	3.22	###	###	315,279	###	74.1	74.1	0.0
2011-Apr-13 Wed	3.21	3.24	###	###			21.4	21.4	0.0
2011-Apr-12 Tue	###	###	3.2	3.21	211,541	###	###	###	###
2011-Apr-11 Mon	###	###	###	###			70.9	70.9	0.0
2011-Apr-08 Fri	###	###	###	###			23.6	23.6	0.0
2011-Apr-07 Thu	3.42	3.42	###	###			###	###	0.0
2011-Apr-06 Wed	###	3.43	###	###	271,886	466,284	###	###	0.0
2011-Apr-05 Tue	###	3.45	###	3.4			###	###	0.2
2011-Apr-04 Mon	###	3.43	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###			###	###	0.0
2011-Mar-31 Thu	###	###	###	###	93,325	0	###	###	0.0
2011-Mar-30 Wed	3.45	3.49	###	###			###	###	0.0
2011-Mar-29 Tue	3.49	3.49	###	3.44	106,474	###	###	###	0.2
2011-Mar-28 Mon	3.44	3.49	3.44	3.49			###	###	###
2011-Mar-25 Fri	###	3.49	###	3.43	129,355	225,724	###	###	0.2
2011-Mar-24 Thu	###	###	###	###	197,354	0	###	###	0.0
2011-Mar-23 Wed	###	###	###	###	71,388	0	###	###	0.0
2011-Mar-22 Tue	###	###	###	###	100,079	0	###	###	0.0
2011-Mar-21 Mon	###	###	3.28	###			###	###	0.0
2011-Mar-18 Fri	###	###	###	###	536,170	0	94.2	94.2	0.0
2011-Mar-17 Thu	###	###	3	###	297,686	446,529	###	###	0.0
2011-Mar-16 Wed	###	3.22	###	3.2			53.3	53.3	0.2
2011-Mar-15 Tue	###	###	###	###	550,871	0	41.8	41.8	0.0
2011-Mar-14 Mon	###	###	3.27	3.27	358,322	585,856	###	###	###
2011-Mar-11 Fri	###	3.42	3.25	3.41	475,989	1,587,423	88.4	88.4	###
2011-Mar-10 Thu	3.44	3.44	###	###			32.0	32.0	0.0
2011-Mar-09 Wed	3.45	3.5	###	3.45			###	###	###
2011-Mar-08 Tue	3.5	3.5	3.4	3.45	257,285	###	21.9	21.9	###
2011-Mar-07 Mon	3.49	3.52	3.48	3.5			77.4	77.4	0.3
2011-Mar-04 Fri	3.49	3.55	3.48	3.54	385,147	###	###	###	0.3
2011-Mar-03 Thu	3.5	3.5	3.4	3.47			###	###	0.2
2011-Mar-02 Wed	###	3.53	###	3.52			###	###	###
2011-Mar-01 Tue	3.23	3.48	3.22	3.4			###	###	0.2
2011-Feb-28 Mon	3.24	3.29	3.21	3.23			###	###	###
2011-Feb-25 Fri	3.24	3.25	3.21	3.24	132,050	426,521	61.4	61.4	###
2011-Feb-24 Thu	###	###	3.2	3.22			17.9	17.9	0.2
2011-Feb-23 Wed	###	###	###	###	457,823	0	###	###	0.0
2011-Feb-22 Tue	###	3.2	###	3.2			###	###	0.2
2011-Feb-21 Mon	3.2	3.21	###	###			32.9	32.9	0.0
2011-Feb-18 Fri	3.23	3.23	3.2	3.2	126,388	###	26.6	26.6	0.2
2011-Feb-17 Thu	###	3.25	###	3.2	440,345	###	74.1	74.1	0.2
2011-Feb-16 Wed	###	###	3.2	3.2	361,150	577,840	###	###	0.2
2011-Feb-15 Tue	###	###	3.26	###	274,287	447,087	73.9	73.9	0.0
2011-Feb-14 Mon	###	###	3.26	3.27	253,621	###	###	###	###
2011-Feb-11 Fri	###	###	###	###	63,170	0	###	###	0.0
2011-Feb-10 Thu	###	###	###	###	87,722	0	###	###	0.0
2011-Feb-09 Wed	###	3.41	3.29	###			###	###	0.0
2011-Feb-08 Tue	###	3.45	###	###	249,346	430,121	###	###	0.0
2011-Feb-07 Mon	###	###	###	###	128,141	0	###	###	0.0
2011-Feb-04 Fri	3.25	###	3.21	###	318,081	510,520	89.5	89.5	0.0
2011-Feb-03 Thu	###	###	3.21	3.24	288,157	###	###	###	###
2011-Feb-02 Wed	###	3.4	###	###			###	###	0.0
2011-Feb-01 Tue	3.26	###	3.26	###	343,578	###	83.3	83.3	0.0
2011-Jan-31 Mon	###	###	###	3.25	660,981	0	22.0	22.0	0.2
2011-Jan-28 Fri	3.4	3.5	###	###			30.4	30.4	0.0
2011-Jan-27 Thu	3.5	3.51	3.4	3.43	558,379	###	###	###	0.2
2011-Jan-25 Tue	3.53	3.55	3.47	3.48	284,783	999,588	23.0	23.0	0.2
2011-Jan-24 Mon	3.53	3.53	3.47	3.52			###	###	###
2011-Jan-21 Fri	3.41	###	3.41	3.49			89.4	89.4	###
2011-Jan-20 Thu	###	3.45	###	3.43	219,121	377,983	84.3	84.3	0.2
2011-Jan-19 Wed	###	3.44	###	3.43			###	###	0.2
2011-Jan-18 Tue	3.25	3.47	3.25	###	1,009,485	###	###	###	0.0
2011-Jan-17 Mon	###	3.25	###	3.23	196,945	###	82.1	82.1	###
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	###	519,925	0	###	###	0.0
2011-Jan-12 Wed	###	###	###	###			79.4	79.4	0.0
2011-Jan-11 Tue	###	###	3	###	235,444	###	###	###	0.0
2011-Jan-10 Mon	###	###	###	###	162,078	0	###	###	0.0
2011-Jan-07 Fri	###	###	###	###	244,054	0	75.4	75.4	0.0
2011-Jan-06 Thu	###	###	###	###	251,120	0	###	###	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			###	###	0.0
2010-Dec-31 Fri	###	###	###	###			29.6	29.6	0.0
2010-Dec-30 Thu	###	###	###	###			23.4	23.4	0.0
2010-Dec-29 Wed	###	###	###	###	143,455	0	18.0	18.0	0.0
2010-Dec-24 Fri	###	###	###	###	65,253	0	73.3	73.3	0.0
2010-Dec-23 Thu	###	###	###	###			71.8	71.8	0.0
2010-Dec-22 Wed	###	3.24	###	###	287,443	465,657	###	###	0.0
2010-Dec-21 Tue	3.26	3.26	###	###			15.0	15.0	0.0
2010-Dec-20 Mon	###	###	###	3.26	903,687	0	88.7	88.7	0.2
2010-Dec-17 Fri	###	3.25	###	###	4,269,681	###	###	###	0.0
2010-Dec-16 Thu	2.86	###	2.85	###			96.9	96.9	0.0
2010-Dec-15 Wed	###	###	2.83	2.86	524,821	742,621	21.8	21.8	0.2
2010-Dec-14 Tue	2.87	###	2.84	2.87	418,474	###	###	###	###
2010-Dec-13 Mon	2.87	###	2.83	2.87			###	###	###
2010-Dec-10 Fri	2.86	###	2.83	2.88	303,575	429,558	###	###	0.2
2010-Dec-09 Thu	###	###	2.86	2.87			###	###	###
2010-Dec-08 Wed	2.81	###	2.81	2.87	541,449	###	###	###	###
2010-Dec-07 Tue	2.79	2.87	2.79	2.81	529,145	1,497,480	###	###	###
2010-Dec-06 Mon	2.85	2.88	2.77	2.78			###	###	0.2
2010-Dec-03 Fri	###	###	2.82	2.84	701,654	###	14.2	14.2	0.2
2010-Dec-02 Thu	###	###	###	###			###	###	0.0
2010-Dec-01 Wed	2.82	###	2.82	2.87			82.4	82.4	###
2010-Nov-30 Tue	2.88	###	2.84	###			79.0	79.0	0.0
2010-Nov-29 Mon	2.87	###	2.85	###			78.0	78.0	0.0
2010-Nov-26 Fri	2.87	###	2.85	2.87	620,521	884,242	69.0	69.0	###
2010-Nov-25 Thu	2.87	###	2.84	2.87	1,107,082	1,572,056	###	###	###
2010-Nov-24 Wed	2.79	2.87	2.76	2.82			###	###	###
2010-Nov-23 Tue	2.72	###	2.7	2.87	3,298,283	4,452,682	###	###	###
2010-Nov-22 Mon	###	2.74	###	2.72			###	###	0.2
2010-Nov-19 Fri	2.74	2.78	###	###			###	###	0.0
2010-Nov-18 Thu	2.85	2.88	###	###			4.0	4.0	0.0
2010-Nov-17 Wed	2.4	###	###	###			###	###	0.0
2010-Nov-16 Tue	2.43	2.5	2.41	2.49			88.5	88.5	0.2
2010-Nov-15 Mon	###	2.47	###	2.44			85.7	85.7	0.2
2010-Nov-12 Fri	2.43	2.47	###	2.41			###	###	0.2
2010-Nov-11 Thu	2.48	2.5	2.42	2.44	447,086	###	###	###	0.2
2010-Nov-10 Wed	2.52	2.53	2.41	2.46			###	###	0.2
2010-Nov-09 Tue	2.53	2.58	2.5	2.53	552,123	###	70.0	70.0	###
2010-Nov-08 Mon	2.53	2.56	2.45	2.52	2,081,654	5,214,543	36.3	36.3	###
2010-Nov-05 Fri	2.56	2.59	###	###	2,159,347	2,796,354	3.3	3.3	0.0
2010-Nov-04 Thu	###	###	2.51	2.51			###	###	###
2010-Nov-03 Wed	2.59	###	2.53	2.58	347,454	439,529	###	###	0.2
2010-Nov-02 Tue	2.57	###	2.57	###			79.6	79.6	0.0
2010-Nov-01 Mon	2.57	###	2.57	###	299,341	384,653	80.3	80.3	0.0
2010-Oct-29 Fri	###	###	2.53	2.55			###	###	0.2
2010-Oct-28 Thu	###	###	2.58	###			###	###	0.0
2010-Oct-27 Wed	###	###	2.58	###	2,027,152	2,615,026	77.8	77.8	0.0
2010-Oct-26 Tue	2.7	2.72	###	###			16.1	16.1	0.0
2010-Oct-25 Mon	2.56	2.71	2.56	###			89.3	89.3	0.0
2010-Oct-22 Fri	2.53	2.59	2.5	2.51			24.4	24.4	###
2010-Oct-21 Thu	2.71	2.71	2.5	2.51	1,059,529	2,760,073	3.7	3.7	###
2010-Oct-20 Wed	2.55	###	2.5	###			88.2	88.2	0.0
2010-Oct-19 Tue	2.78	2.8	###	###	1,626,284	###	###	###	0.0
2010-Oct-18 Mon	2.85	2.88	2.76	2.77			17.1	17.1	0.2
2010-Oct-15 Fri	###	###	2.83	2.87	280,555	396,985	18.3	18.3	###
2010-Oct-14 Thu	###	###	2.86	###	682,252	975,620	###	###	0.0
2010-Oct-13 Wed	###	###	2.82	2.86			###	###	0.2
2010-Oct-12 Tue	###	###	2.86	###	647,227	###	35.2	35.2	0.0
2010-Oct-11 Mon	###	###	2.89	###			###	###	0.0
2010-Oct-08 Fri	2.84	2.89	2.84	2.85			###	###	###
2010-Oct-07 Thu	2.85	2.89	2.84	2.86	853,782	2,446,085	###	###	0.2
2010-Oct-06 Wed	2.85	2.89	2.83	2.84			###	###	0.2
2010-Oct-05 Tue	2.78	2.81	2.73	2.79			###	###	###
2010-Oct-04 Mon	2.75	2.86	2.72	2.79	485,354	###	83.5	83.5	###
2010-Oct-01 Fri	2.8	2.82	2.7	2.72	459,822	###	13.7	13.7	0.2
2010-Sep-30 Thu	###	###	2.8	2.84			18.8	18.8	0.2
2010-Sep-29 Wed	###	3	2.87	###			13.2	13.2	0.0
2010-Sep-28 Tue	2.81	3	2.8	###			91.8	91.8	0.0
2010-Sep-27 Mon	2.85	2.85	2.77	2.8	1,064,043	###	18.4	18.4	0.2
2010-Sep-24 Fri	2.86	2.88	2.72	2.72			###	###	0.2
2010-Sep-23 Thu	###	3	###	###	828,878	###	23.8	23.8	0.0
2010-Sep-22 Wed	2.79	###	2.72	###	1,197,951	###	97.2	97.2	0.0
2010-Sep-21 Tue	###	2.78	###	2.76			92.8	92.8	0.2
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	###	###	2.57	###			26.0	26.0	0.0
2010-Sep-16 Thu	###	2.73	2.58	###	1,675,059	4,447,281	###	###	0.0
2010-Sep-15 Wed	2.58	2.59	2.54	2.59			69.1	69.1	0.2
2010-Sep-14 Tue	2.53	2.59	2.52	2.58	480,872	1,228,627	82.0	82.0	0.2
2010-Sep-13 Mon	2.45	2.54	2.45	2.53			###	###	###
2010-Sep-10 Fri	2.48	2.48	2.4	2.43			###	###	###
2010-Sep-09 Thu	2.44	2.49	2.44	2.46	334,943	###	###	###	0.2
2010-Sep-08 Wed	2.45	2.46	###	2.4			17.2	17.2	###
2010-Sep-07 Tue	2.48	2.51	2.44	2.49	520,572	###	74.1	74.1	0.2
2010-Sep-06 Mon	2.47	2.53	2.47	2.48	917,527	###	66.4	66.4	0.2
2010-Sep-03 Fri	###	2.45	###	2.44			###	###	0.2
2010-Sep-02 Thu	###	2.46	###	###			22.4	22.4	0.0
2010-Sep-01 Wed	2.28	###	2.28	###	1,053,153	###	82.0	82.0	0.0
2010-Aug-31 Tue	2.25	2.29	2.23	2.26			###	###	###
2010-Aug-30 Mon	###	###	###	###	777,321	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###	308,259	0	###	###	0.0
2010-Aug-26 Thu	###	###	###	###	481,574	0	67.5	67.5	0.0
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	2.28	2.29	2.21	2.21	356,171	801,384	16.4	16.4	0.2
2010-Aug-23 Mon	###	###	2.26	2.28			27.5	27.5	0.2
2010-Aug-20 Fri	###	###	2.29	###			###	###	0.0
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	###	###	###	###	342,085	0	###	###	0.0
2010-Aug-17 Tue	###	###	###	###	513,782	0	21.2	21.2	0.0
2010-Aug-16 Mon	2.26	2.43	2.26	###			###	###	0.0
2010-Aug-13 Fri	###	2.29	###	2.28	441,557	505,582	###	###	0.2
2010-Aug-12 Thu	2.21	2.26	###	###			###	###	0.0
2010-Aug-11 Wed	###	###	2.25	2.25	1,159,156	1,304,050	12.3	12.3	###
2010-Aug-10 Tue	2.54	2.55	###	###	1,030,422	1,313,788	###	###	0.0
2010-Aug-09 Mon	2.54	2.55	2.51	2.54			61.3	61.3	###
2010-Aug-06 Fri	2.54	2.55	2.51	2.55			###	###	0.2
2010-Aug-05 Thu	2.56	2.57	2.52	2.57	216,771	551,682	67.6	67.6	###
2010-Aug-04 Wed	2.58	2.58	2.53	2.53	508,179	###	###	###	###
2010-Aug-03 Tue	2.56	###	2.55	###	1,065,875	###	82.4	82.4	0.0
2010-Aug-02 Mon	2.42	2.5	2.42	2.5			88.4	88.4	0.2
2010-Jul-30 Fri	2.42	2.43	###	2.41	540,555	656,774	###	###	0.2
2010-Jul-29 Thu	###	2.44	###	2.43	516,854	###	86.7	86.7	###
2010-Jul-28 Wed	###	2.4	2.28	###			###	###	0.0
2010-Jul-27 Tue	2.47	2.48	###	###	1,090,845	1,352,647	8.2	8.2	0.0
2010-Jul-26 Mon	2.44	2.51	2.43	2.45	1,957,747	###	72.9	72.9	0.2
2010-Jul-23 Fri	###	2.45	###	2.42	3,054,355	3,741,584	91.2	91.2	0.2
2010-Jul-22 Thu	###	2.24	###	2.24	1,432,187	1,604,049	###	###	###
2010-Jul-21 Wed	###	###	###	###	642,276	0	###	###	0.0
2010-Jul-20 Tue	###	###	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###	1,768,357	0	9.1	9.1	0.0
2010-Jul-16 Fri	###	###	###	###	677,786	0	13.6	13.6	0.0
2010-Jul-15 Thu	###	###	###	###	639,857	0	82.5	82.5	0.0
2010-Jul-14 Wed	###	###	###	###			68.1	68.1	0.0
2010-Jul-13 Tue	###	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	###	936,754	0	###	###	0.0
2010-Jul-09 Fri	###	###	###	###			65.2	65.2	0.0
2010-Jul-08 Thu	1.88	###	1.85	###	779,088	720,656	84.1	84.1	0.0
2010-Jul-07 Wed	1.8	1.89	1.78	###	975,346	1,789,759	79.6	79.6	0.0
2010-Jul-06 Tue	1.78	1.825	1.76	1.76	787,882	1,412,278	###	###	0.1
2010-Jul-05 Mon	###	1.87	1.785	1.785			###	###	0.1
2010-Jul-02 Fri	1.845	1.845	1.775	1.8			###	###	0.1
2010-Jul-01 Thu	1.8	###	1.71	###	1,617,787	###	###	###	0.0
2010-Jun-30 Wed	###	###	1.76	1.8			10.4	10.4	0.1
2010-Jun-29 Tue	###	###	###	###			###	###	0.0
2010-Jun-28 Mon	###	###	###	###			###	###	0.0
2010-Jun-25 Fri	###	###	###	###			26.1	26.1	0.0
2010-Jun-24 Thu	###	2.2	###	###	1,313,486	###	###	###	0.0
2010-Jun-23 Wed	###	###	###	###	1,155,989	0	9.9	9.9	0.0
2010-Jun-22 Tue	2.23	2.25	###	###			20.0	20.0	0.0
2010-Jun-21 Mon	2.25	2.27	2.21	2.21	1,442,844	3,231,970	18.2	18.2	0.2
2010-Jun-18 Fri	2.25	2.29	2.2	2.21			###	###	0.2
2010-Jun-17 Thu	###	###	2.22	2.23	1,987,825	2,206,485	7.3	7.3	###
2010-Jun-16 Wed	2.44	2.48	###	###	2,862,344	###	15.6	15.6	0.0
2010-Jun-15 Tue	2.23	2.43	2.23	###	3,140,777	###	###	###	0.0
2010-Jun-11 Fri	2.25	2.28	###	2.21	2,781,858	###	###	###	0.2
2010-Jun-10 Thu	2	###	2	###			96.1	96.1	0.0
2010-Jun-09 Wed	###	###	1.975	###	1,688,047	1,666,946	7.3	7.3	0.0
2010-Jun-08 Tue	###	###	###	###			94.4	94.4	0.0
2010-Jun-07 Mon	###	###	1.89	###			###	###	0.0
2010-Jun-04 Fri	###	###	###	2	2,008,872	0	###	###	0.1
2010-Jun-03 Thu	###	###	2	###			7.2	7.2	0.0
2010-Jun-02 Wed	2.21	2.22	###	###			###	###	0.0
2010-Jun-01 Tue	2.23	###	###	2.21			30.0	30.0	0.2
2010-May-31 Mon	###	###	###	###			###	###	0.0
2010-May-28 Fri	###	###	###	###			###	###	0.0
2010-May-27 Thu	###	###	2.41	2.47	5,738,556	6,914,959	0.4	0.4	###
2010-May-26 Wed	3.22	###	###	###			###	###	0.0
2010-May-25 Tue	3.23	3.23	###	###			20.9	20.9	0.0
2010-May-24 Mon	3.5	3.5	3.24	3.25	1,767,884	###	###	###	0.2
2010-May-21 Fri	###	###	###	###	1,792,977	0	87.1	87.1	0.0
2010-May-20 Thu	3.47	3.54	###	###			21.4	21.4	0.0
2010-May-19 Wed	3.82	3.82	3.57	3.59	1,047,240	3,869,551	10.2	10.2	###
2010-May-18 Tue	###	###	3.83	3.85			12.7	12.7	0.3
2010-May-17 Mon	###	###	###	###	1,976,324	0	10.3	10.3	0.0
2010-May-14 Fri	4.2	###	###	###	892,878	0	83.7	83.7	0.0
2010-May-13 Thu	4.24	4.27	###	###			###	###	0.0
2010-May-12 Wed	###	4.27	###	###	448,829	958,249	###	###	0.0
2010-May-11 Tue	###	4.43	###	###	1,437,787	###	11.3	11.3	0.0
2010-May-10 Mon	###	###	###	4.28	560,754	0	###	###	0.3
2010-May-07 Fri	4	4.2	###	###			63.8	63.8	0.0
2010-May-06 Thu	4.46	4.46	4.21	4.28			13.9	13.9	0.3
2010-May-05 Wed	4.57	###	4.4	4.55	767,982	###	###	###	0.3
2010-May-04 Tue	4.8	###	4.72	4.8	402,858	950,744	###	###	0.3
2010-May-03 Mon	4.86	4.86	4.7	4.76	539,873	###	###	###	###
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	4.86	###	645,441	1,568,421	###	###	0.0
2010-Apr-28 Wed	###	###	###	###			###	###	0.0
2010-Apr-27 Tue	5.23	###	5.2	5.29	512,440	1,332,344	###	###	0.4
2010-Apr-23 Fri	###	5.27	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			82.9	82.9	0.0
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	###	5.25	###	###	789,757	###	70.6	70.6	0.0
2010-Apr-19 Mon	###	###	###	###	791,353	0	93.6	93.6	0.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	###			###	###	0.0
2010-Apr-14 Wed	4.83	###	4.83	4.88	565,287	###	###	###	0.3
2010-Apr-13 Tue	4.76	4.83	###	4.75	869,745	###	###	###	###
2010-Apr-12 Mon	4.43	4.79	4.41	4.79	1,009,841	###	95.8	95.8	0.3
2010-Apr-09 Fri	###	4.42	###	4.4	222,185	491,028	###	###	0.3
2010-Apr-08 Thu	###	4.4	###	###			72.0	72.0	0.0
2010-Apr-07 Wed	4.4	4.4	###	###	310,555	683,221	###	###	0.0
2010-Apr-06 Tue	4.4	4.45	###	4.41	237,357	###	###	###	###
2010-Apr-01 Thu	###	4.42	###	###			###	###	0.0
2010-Mar-31 Wed	###	4.46	###	4.4			###	###	0.3
2010-Mar-30 Tue	###	###	###	###			75.9	75.9	0.0
2010-Mar-29 Mon	###	4.49	4.26	###	792,220	###			0.0
2010-Mar-26 Fri	4.44	4.49	###	4.43	1,030,984	2,314,559	###	###	###
2010-Mar-25 Thu	###	4.43	###	4.4			80.7	80.7	0.3
2010-Mar-24 Wed	4.45	4.46	###	###	327,773	###	25.5	25.5	0.0
2010-Mar-23 Tue	4.26	4.45	4.25	4.45			###	###	0.3
2010-Mar-22 Mon	###	4.29	###	4.23			###	###	0.3
2010-Mar-19 Fri	###	###	###	###	250,381	0	###	###	0.0
2010-Mar-18 Thu	###	###	###	###	719,075	0	29.8	29.8	0.0
2010-Mar-17 Wed	4	###	4	###	930,270	1,860,540	87.1	87.1	0.0
2010-Mar-16 Tue	###	4	###	###	613,689	1,227,378	###	###	0.0
2010-Mar-15 Mon	###	###	###	###	419,344	0	###	###	0.0
2010-Mar-12 Fri	###	###	3.89	###	234,957	###	70.0	70.0	0.0
2010-Mar-11 Thu	4	4	3.88	3.89	428,821	1,689,554	###	###	0.3
2010-Mar-10 Wed	###	###	###	###	168,223	0	###	###	0.0
2010-Mar-09 Tue	###	###	###	###	518,324	0	###	###	0.0
2010-Mar-08 Mon	###	###	###	###	541,858	0	###	###	0.0
2010-Mar-05 Fri	###	###	3.87	###	453,147	###	###	###	0.0
2010-Mar-04 Thu	###	###	###	###	319,679	0	###	###	0.0
2010-Mar-03 Wed	###	###	###	###	534,525	0	28.8	28.8	0.0
2010-Mar-02 Tue	###	###	3.87	###	381,340	###	16.8	16.8	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	3.85	4	3.85	###			80.8	80.8	0.0
2010-Feb-25 Thu	###	###	3.84	3.86			###	###	0.3
2010-Feb-24 Wed	###	###	###	###	1,181,374	0	7.2	7.2	0.0
2010-Feb-23 Tue	###	###	###	###	395,989	0	###	###	0.0
2010-Feb-22 Mon	###	###	###	###			###	###	0.0
2010-Feb-19 Fri	###	4.2	###	###	524,273	1,100,973	16.2	16.2	0.0
2010-Feb-18 Thu	###	###	###	###			###	###	0.0
2010-Feb-17 Wed	###	###	3.89	###			91.6	91.6	0.0
2010-Feb-16 Tue	3.8	###	3.8	3.83			###	###	###
2010-Feb-15 Mon	3.88	###	3.79	3.8			###	###	###
2010-Feb-12 Fri	###	###	3.8	3.86	363,070	###	14.9	14.9	0.3
2010-Feb-11 Thu	3.8	###	3.8	###			77.9	77.9	0.0
2010-Feb-10 Wed	3.86	###	3.78	3.8	239,677	452,989	29.0	29.0	###
2010-Feb-09 Tue	3.76	3.89	3.75	3.76	519,774	###	###	###	0.3
2010-Feb-08 Mon	3.86	3.87	3.73	3.81	885,178	3,363,676	###	###	0.3
2010-Feb-05 Fri	3.71	###	###	###	1,154,829	0	###	###	0.0
2010-Feb-04 Thu	###	###	3.8	3.89			###	###	0.3
2010-Feb-03 Wed	3.89	###	3.89	###	515,372	###	###	###	0.0
2010-Feb-02 Tue	3.85	3.88	3.78	3.8			20.0	20.0	###
2010-Feb-01 Mon	4	###	3.7	3.78			19.0	19.0	0.3
2010-Jan-29 Fri	###	###	4	###			32.5	32.5	0.0
2010-Jan-28 Thu	4.22	4.23	###	###			22.3	22.3	0.0
2010-Jan-27 Wed	###	###	###	4.25			###	###	###
2010-Jan-25 Mon	###	###	###	###			93.6	93.6	0.0
2010-Jan-22 Fri	###	###	###	###	1,056,521	0	67.6	67.6	0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	4.23	###	###	4.2	381,283	0	###	###	###
2010-Jan-19 Tue	4.4	4.4	###	###	712,355	1,567,181	6.0	6.0	0.0
2010-Jan-18 Mon	4.5	4.51	###	4.4	392,041	884,052	16.4	16.4	0.3
2010-Jan-15 Fri	4.57	4.58	4.45	4.51	207,442	###	25.1	25.1	0.3
2010-Jan-14 Thu	4.51	###	4.48	4.57			###	###	###
2010-Jan-13 Wed	###	###	4.46	4.48			9.0	9.0	###
2010-Jan-12 Tue	###	4.74	###	###	311,257	737,679	###	###	0.0
2010-Jan-11 Mon	###	4.74	###	4.72			70.1	70.1	0.3
2010-Jan-08 Fri	###	4.7	###	###	229,770	539,959	35.5	35.5	0.0
2010-Jan-07 Thu	4.73	4.74	###	###	252,747	###	###	###	0.0
2010-Jan-06 Wed	4.75	4.76	###	4.74			###	###	0.3
2010-Jan-05 Tue	4.55	4.77	4.55	4.77	406,520	1,894,383	92.0	92.0	###
2010-Jan-04 Mon	4.59	###	4.53	4.54			22.4	22.4	0.3
2009-Dec-31 Thu	4.57	4.58	4.55	4.56	82,946	378,648	22.4	22.4	0.3
2009-Dec-30 Wed	4.5	4.57	4.49	4.54	181,252	821,071	###	###	0.3
2009-Dec-29 Tue	4.45	4.55	4.45	4.49			67.7	67.7	###
2009-Dec-24 Thu	4.5	4.5	###	4.45	153,281	344,882	18.0	18.0	0.3
2009-Dec-23 Wed	###	###	4.46	4.48	205,956	459,281	###	###	###
2009-Dec-22 Tue	4.42	###	4.4	4.58	804,824	###	###	###	0.3
2009-Dec-21 Mon	4.26	4.42	4.2	4.4			91.1	91.1	0.3
2009-Dec-18 Fri	###	4.2	###	###			###	###	0.0
2009-Dec-17 Thu	###	4.25	###	###			31.4	31.4	0.0
2009-Dec-16 Wed	###	###	###	4.21	282,086	0	16.7	16.7	###
2009-Dec-15 Tue	4.23	4.42	4.22	###	486,285	2,100,751	###	###	0.0
2009-Dec-14 Mon	###	4.22	###	4.22	404,354	853,186	###	###	###
2009-Dec-11 Fri	###	4.23	###	###	707,670	1,496,722	77.3	77.3	0.0
2009-Dec-10 Thu	4.29	4.29	###	###	785,281	1,684,427	###	###	0.0
2009-Dec-09 Wed	###	###	###	4.27			89.0	89.0	###
2009-Dec-08 Tue	4.2	4.24	###	4.2	600,872	1,273,848	###	###	###
2009-Dec-07 Mon	4.26	###	4.2	4.23	362,725	761,722	###	###	0.3
2009-Dec-04 Fri	4.24	###	4.21	4.26	361,778	761,542	###	###	0.3
2009-Dec-03 Thu	4.25	###	4.2	4.24	382,655	803,575	32.3	32.3	0.3
2009-Dec-02 Wed	4.28	###	4.2	4.25	856,674	###	###	###	###
2009-Dec-01 Tue	4.26	4.29	4.2	4.25	262,755	###	###	###	###
2009-Nov-30 Mon	###	4.4	4.22	4.25			20.3	20.3	###
2009-Nov-27 Fri	###	4.4	###	###	1,037,659	2,282,849	33.1	33.1	0.0
2009-Nov-26 Thu	4.45	4.53	###	4.5			81.0	81.0	###
2009-Nov-25 Wed	4.54	4.56	4.21	4.41			14.4	14.4	###
2009-Nov-24 Tue	###	4.7	4.51	4.54			31.7	31.7	0.3
2009-Nov-23 Mon	###	###	4.51	###			29.8	29.8	0.0
2009-Nov-20 Fri	4.51	###	4.42	4.57	410,148	906,427	###	###	###
2009-Nov-19 Thu	###	4.79	4.51	4.54	568,542	2,643,720	###	###	0.3
2009-Nov-18 Wed	4.78	4.82	###	###	608,227	1,465,827	###	###	0.0
2009-Nov-17 Tue	4.86	###	###	4.75	1,231,383	0	###	###	###
2009-Nov-16 Mon	4.7	4.77	4.57	4.75			74.5	74.5	###
2009-Nov-13 Fri	4.5	4.72	4.41	4.45			###	###	0.3
2009-Nov-12 Thu	###	4.58	###	4.54	1,877,789	###	###	###	0.3
2009-Nov-11 Wed	###	4.48	4	4.27	2,990,326	12,678,982	83.7	83.7	###
2009-Nov-10 Tue	4.48	4.49	###	###	1,545,278	3,469,149	20.8	20.8	0.0
2009-Nov-09 Mon	###	###	###	###	950,021	0	###	###	0.0
2009-Nov-06 Fri	4.4	4.48	###	###	529,358	###	26.8	26.8	0.0
2009-Nov-05 Thu	4.5	###	4.26	4.29			###	###	###
2009-Nov-04 Wed	4.56	###	###	4.46			20.2	20.2	0.3
2009-Nov-03 Tue	4.7	4.76	4.56	###			24.2	24.2	0.0
2009-Nov-02 Mon	4.55	4.74	4.46	###	946,443	###	82.6	82.6	0.0
2009-Oct-30 Fri	4.8	###	4.77	###	1,391,046	3,317,644	###	###	0.0
2009-Oct-29 Thu	###	###	###	4.59			47.5	47.5	0.3
2009-Oct-28 Wed	5	###	4.76	4.78			###	###	###
2009-Oct-27 Tue	###	###	###	###	669,026	0	36.4	36.4	0.0
2009-Oct-26 Mon	###	###	###	5.22	625,223	0	###	###	0.4
2009-Oct-23 Fri	###	5.43	###	###	487,947	1,324,776	###	###	0.0
2009-Oct-22 Thu	###	###	5.27	###			33.7	33.7	0.0
2009-Oct-21 Wed	5.42	5.42	5.26	###			###	###	0.0
2009-Oct-20 Tue	5.49	###	5.47	5.48			###	###	###
2009-Oct-19 Mon	5.58	5.58	5.4	5.47			23.9	23.9	###
2009-Oct-16 Fri	###	###	5.54	###			31.4	31.4	0.0
2009-Oct-15 Thu	5.7	5.76	5.52	###	1,195,726	###	36.8	36.8	0.0
2009-Oct-14 Wed	5.51	5.7	5.5	###			78.4	78.4	0.0
2009-Oct-13 Tue	5.28	5.47	5.28	5.47	845,880	###	###	###	###
2009-Oct-12 Mon	5.26	###	5.24	5.26	624,426	###	###	###	0.4
2009-Oct-09 Fri	###	###	###	5.24			29.6	29.6	0.4
2009-Oct-08 Thu	###	5.43	5.26	5.27	717,453	3,834,786	###	###	###
2009-Oct-07 Wed	5.47	5.47	5.29	###	375,756	###	###	###	0.0
2009-Oct-06 Tue	5.4	5.47	5.27	###			26.0	26.0	0.0
2009-Oct-05 Mon	###	###	5.25	###			###	###	0.0
2009-Oct-02 Fri	5.48	5.5	###	###	531,270	###	###	###	0.0
2009-Oct-01 Thu	5.86	###	###	###			17.0	17.0	0.0
2009-Sep-30 Wed	###	5.86	###	5.84			85.5	85.5	0.4
2009-Sep-29 Tue	###	5.76	###	5.71	612,150	###	76.3	76.3	0.4
2009-Sep-28 Mon	5.74	5.74	5.47	5.47			10.6	10.6	###
2009-Sep-25 Fri	5.78	5.79	5.55	5.75			33.4	33.4	###
2009-Sep-24 Thu	5.44	###	###	###			###	###	0.0
2009-Sep-23 Wed	5.25	5.57	5.22	5.57			92.3	92.3	0.4
2009-Sep-22 Tue	5.23	###	###	###			###	###	0.0
2009-Sep-21 Mon	5.21	5.23	###	5.23			###	###	###
2009-Sep-18 Fri	5.2	5.29	###	###	1,017,470	###	31.6	31.6	0.0
2009-Sep-17 Thu	###	5.23	###	###			68.9	68.9	0.0
2009-Sep-16 Wed	###	5.2	###	###			60.9	60.9	0.0
2009-Sep-15 Tue	###	###	###	5	863,982	0	21.5	21.5	0.4
2009-Sep-14 Mon	###	###	###	5	941,687	0	###	###	0.4
2009-Sep-11 Fri	5.24	###	5.21	5.28	944,751	2,461,076	###	###	0.4
2009-Sep-10 Thu	5.2	5.21	###	###			###	###	0.0
2009-Sep-09 Wed	5.23	5.23	###	###			15.1	15.1	0.0
2009-Sep-08 Tue	5.24	5.28	###	5.2	836,442	###	24.8	24.8	###
2009-Sep-07 Mon	###	###	4.82	###	719,547	###	89.8	89.8	0.0
2009-Sep-04 Fri	###	###	4.75	4.81	882,452	2,095,823	###	###	###
2009-Sep-03 Thu	4.84	###	4.81	4.89			68.1	68.1	###
2009-Sep-02 Wed	4.7	###	4.52	4.8	996,228	2,251,475	81.6	81.6	0.3
2009-Sep-01 Tue	4.89	###	4.81	4.88			34.4	34.4	0.3
2009-Aug-31 Mon	4.44	###	4.42	4.84			95.5	95.5	0.3
2009-Aug-28 Fri	###	4.45	###	###			###	###	0.0
2009-Aug-27 Thu	4.42	4.46	###	###			31.5	31.5	0.0
2009-Aug-26 Wed	4.5	4.55	###	4.41			###	###	###
2009-Aug-25 Tue	###	4.46	###	4.45	365,755	###	###	###	0.3
2009-Aug-24 Mon	###	4.49	###	4.49			###	###	###
2009-Aug-21 Fri	###	###	###	4.26			###	###	0.3
2009-Aug-20 Thu	###	4.42	###	###	1,367,120	###	###	###	0.0
2009-Aug-19 Wed	###	4.26	4	4.22			###	###	###
2009-Aug-18 Tue	###	4.46	4.25	4.44			###	###	0.3
2009-Aug-17 Mon	4.41	###	###	4.42			###	###	0.3
2009-Aug-14 Fri	###	4.49	###	4.44	1,949,543	4,376,724	###	###	0.3
2009-Aug-13 Thu	4.46	###	4.23	###			12.7	12.7	0.0
2009-Aug-12 Wed	###	###	###	###	608,277	0	92.1	92.1	0.0
2009-Aug-11 Tue	###	###	###	###	669,674	0	###	###	0.0
2009-Aug-10 Mon	###	###	###	###	564,458	0	###	###	0.0
2009-Aug-07 Fri	###	###	###	###			11.1	11.1	0.0
2009-Aug-06 Thu	###	4.2	###	###			27.2	27.2	0.0
2009-Aug-05 Wed	4.23	4.25	###	4.2			41.6	41.6	###
2009-Aug-04 Tue	4.21	4.25	###	4.21	1,729,526	3,675,242	###	###	###
2009-Aug-03 Mon	###	4.22	###	###			69.3	69.3	0.0
2009-Jul-31 Fri	4.2	4.24	###	###	615,775	1,305,443	19.9	19.9	0.0
2009-Jul-30 Thu	###	###	###	###			80.5	80.5	0.0
2009-Jul-29 Wed	4	###	###	###	920,184	0	75.0	75.0	0.0
2009-Jul-28 Tue	3.85	###	3.81	###	1,732,887	3,301,149	###	###	0.0
2009-Jul-27 Mon	3.8	3.86	3.76	3.84			###	###	0.3
2009-Jul-24 Fri	3.77	3.84	3.75	3.77	529,346	###	70.6	70.6	###
2009-Jul-23 Thu	3.8	3.82	3.72	3.73			16.5	16.5	###
2009-Jul-22 Wed	3.8	3.82	3.75	3.8	1,043,475	3,949,552	###	###	###
2009-Jul-21 Tue	3.8	3.83	3.77	3.77			###	###	###
2009-Jul-20 Mon	3.8	3.84	3.76	3.78	591,559	2,247,924	27.8	27.8	0.3
2009-Jul-17 Fri	3.86	3.86	3.74	3.8			23.0	23.0	###
2009-Jul-16 Thu	3.89	###	3.77	3.8	735,474	###	18.3	18.3	###
2009-Jul-15 Wed	3.74	3.85	3.74	3.81	938,843	###	75.8	75.8	0.3
2009-Jul-14 Tue	###	###	3.54	###	749,583	###	78.4	78.4	0.0
2009-Jul-13 Mon	###	###	3.52	3.52	626,324	###	###	###	###
2009-Jul-10 Fri	###	3.78	###	###			67.1	67.1	0.0
2009-Jul-09 Thu	3.7	3.76	###	###			###	###	0.0
2009-Jul-08 Wed	###	3.8	3.55	3.78	1,141,857	4,196,324	86.9	86.9	0.3
2009-Jul-07 Tue	###	###	###	3.76	1,804,480	0	###	###	0.3
2009-Jul-06 Mon	###	4	3.85	3.87			28.7	28.7	###
2009-Jul-03 Fri	3.87	###	3.85	###	407,388	784,221	###	###	0.0
2009-Jul-02 Thu	4	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	###	695,884	0	26.1	26.1	0.0
2009-Jun-30 Tue	###	###	###	###	623,049	0	###	###	0.0
2009-Jun-29 Mon	###	###	4	###	323,577	647,154	###	###	0.0
2009-Jun-26 Fri	###	4.2	###	###	345,520	###	73.9	73.9	0.0
2009-Jun-25 Thu	###	###	###	###			85.3	85.3	0.0
2009-Jun-24 Wed	###	###	3.88	###			###	###	0.0
2009-Jun-23 Tue	###	###	4	###	818,350	###	34.0	34.0	0.0
2009-Jun-22 Mon	4.27	###	4.2	4.25	393,051	###	###	###	###
2009-Jun-19 Fri	###	###	###	###			89.2	89.2	0.0
2009-Jun-18 Thu	###	###	###	###	957,325	0	###	###	0.0
2009-Jun-17 Wed	###	###	###	###			41.5	41.5	0.0
2009-Jun-16 Tue	4.21	###	###	###			35.5	35.5	0.0
2009-Jun-15 Mon	4.25	4.56	4.21	4.41			###	###	###
2009-Jun-12 Fri	###	###	###	4.24	1,673,947	0	###	###	0.3
2009-Jun-11 Thu	3.85	###	3.85	###	818,842	1,576,270	85.8	85.8	0.0
2009-Jun-10 Wed	3.88	###	3.84	3.86	1,164,381	###	30.1	30.1	0.3
2009-Jun-09 Tue	4	###	3.8	###			###	###	0.0
2009-Jun-05 Fri	4	###	###	###	854,721	0	###	###	0.0
2009-Jun-04 Thu	3.81	###	3.75	4			###	###	0.3
2009-Jun-03 Wed	###	###	###	###	1,542,848	0	66.3	66.3	0.0
2009-Jun-02 Tue	3.86	###	3.84	###			###	###	0.0
2009-Jun-01 Mon	###	4	3.57	3.74	1,771,579	6,705,426	74.4	74.4	0.3
2009-May-29 Fri	###	3.72	3.45	###	3,036,225	###	###	###	0.0
2009-May-28 Thu	3.7	3.7	3.7	3.7	0				0.3
2009-May-27 Wed	3.51	3.74	3.51	3.7	1,096,886	###	###	###	0.3
2009-May-26 Tue	3.5	3.5	###	3.42			###	###	0.2
2009-May-25 Mon	###	3.5	###	3.47			87.0	87.0	0.2
2009-May-22 Fri	###	3.47	###	###			###	###	0.0
2009-May-21 Thu	3.48	3.5	###	3.42	478,725	###	24.2	24.2	0.2
2009-May-20 Wed	###	3.5	###	3.45	274,972	###	###	###	###
2009-May-19 Tue	3.48	3.58	3.22	###	1,149,380	###	###	###	0.0
2009-May-18 Mon	###	###	###	###	596,374	0	###	###	0.0
2009-May-15 Fri	###	###	###	###			6.1	6.1	0.0
2009-May-14 Thu	###	###	3.2	3.26			###	###	0.2
2009-May-13 Wed	3.52	3.57	3.41	3.45			###	###	###
2009-May-12 Tue	3.74	3.74	3.47	3.5			###	###	0.3
2009-May-11 Mon	###	###	3.74	3.76			15.1	15.1	0.3
2009-May-08 Fri	###	###	3.8	###	282,921	537,549	62.7	62.7	0.0
2009-May-07 Thu	3.78	4	###	4	653,089	1,306,178	###	###	0.3
2009-May-06 Wed	###	3.73	3.58	3.7	161,640	###	85.7	85.7	0.3
2009-May-05 Tue	3.88	3.89	3.55	3.56	663,779	2,469,257	4.5	4.5	0.3
2009-May-04 Mon	3.77	###	3.7	3.73	667,253	###	###	###	###
2009-May-01 Fri	3.51	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	3.75	3.45	3.52			###	###	###
2009-Apr-29 Wed	###	3.5	###	3.45			94.8	94.8	###
2009-Apr-28 Tue	###	###	2.87	###			91.7	91.7	0.0
2009-Apr-27 Mon	3.24	3.29	2.82	###			###	###	0.0
2009-Apr-24 Fri	3.4	3.44	###	3.22			9.9	9.9	0.2
2009-Apr-23 Thu	3.26	3.47	###	###	1,223,352	###	###	###	0.0
2009-Apr-22 Wed	3.75	3.79	###	3.28			2.2	2.2	0.2
2009-Apr-21 Tue	3.55	3.75	3.27	###			88.4	88.4	0.0
2009-Apr-20 Mon	4.27	4.29	###	3.72	1,087,141	###	###	###	0.3
2009-Apr-17 Fri	4.75	4.75	4.24	4.24	599,441	2,694,487	2.4	2.4	0.3
2009-Apr-16 Thu	4.5	4.73	4.5	4.58	495,758	2,287,923	74.3	74.3	0.3
2009-Apr-15 Wed	4.21	4.44	###	###	545,151	###	###	###	0.0
2009-Apr-14 Tue	###	###	###	4.29	758,954	0	###	###	###
2009-Apr-09 Thu	3.46	3.88	3.46	3.86	548,424	###	###	###	0.3
2009-Apr-08 Wed	3.78	3.78	3.4	3.42	477,651	###	###	###	0.2
2009-Apr-07 Tue	3.88	###	3.81	3.84	1,109,372	2,113,353	34.7	34.7	0.3
2009-Apr-06 Mon	3.87	###	3.72	4	990,025	1,841,446	81.1	81.1	0.3
2009-Apr-03 Fri	###	4.24	3.75	3.87	945,085	###	8.3	8.3	###
2009-Apr-02 Thu	###	###	###	###			###	###	0.0
2009-Apr-01 Wed	###	###	2.87	###			###	###	0.0
2009-Mar-31 Tue	2.78	###	2.7	2.87	815,241	1,100,575	81.2	81.2	###
2009-Mar-30 Mon	###	###	2.82	2.83			###	###	0.2
2009-Mar-27 Fri	###	###	###	###			81.3	81.3	0.0
2009-Mar-26 Thu	2.77	2.88	###	2.85			78.2	78.2	###
2009-Mar-25 Wed	###	2.76	2.48	2.72			###	###	0.2
2009-Mar-24 Tue	2.71	2.84	2.7	2.77	989,481	###	81.5	81.5	0.2
2009-Mar-23 Mon	2.48	###	2.43	###	413,889	502,875	###	###	0.0
2009-Mar-20 Fri	2.53	2.53	2.43	2.45	509,071	###	###	###	0.2
2009-Mar-19 Thu	2.56	###	2.49	2.53	884,021	###	###	###	###
2009-Mar-18 Wed	2.54	2.73	2.5	2.59	761,781	1,992,057	###	###	0.2
2009-Mar-17 Tue	###	2.44	2.29	2.42			84.7	84.7	0.2
2009-Mar-16 Mon	###	###	2.21	2.28	989,225	###	###	###	0.2
2009-Mar-13 Fri	2.29	###	2.25	###	372,455	###	###	###	0.0
2009-Mar-12 Thu	2.2	###	###	2.24			82.7	82.7	###
2009-Mar-11 Wed	2.24	2.26	2.21	2.25			###	###	###
2009-Mar-10 Tue	###	2.22	###	2.2			###	###	0.2
2009-Mar-09 Mon	###	2.22	###	###			###	###	0.0
2009-Mar-06 Fri	1.975	###	1.955	###			87.4	87.4	0.0
2009-Mar-05 Thu	###	###	###	###			17.9	17.9	0.0
2009-Mar-04 Wed	###	###	###	###	197,673	0	###	###	0.0
2009-Mar-03 Tue	1.87	1.975	1.855	1.925	249,429	477,656	###	###	0.1
2009-Mar-02 Mon	###	###	1.89	###	291,277	275,256	###	###	0.0
2009-Feb-27 Fri	###	2	###	###	724,972	724,972	###	###	0.0
2009-Feb-26 Thu	###	###	1.955	###			###	###	0.0
2009-Feb-25 Wed	###	###	1.88	###			9.3	9.3	0.0
2009-Feb-24 Tue	2.41	2.41	###	###	2,391,478	###	1.8	1.8	0.0
2009-Feb-23 Mon	2.45	2.55	2.4	2.53			89.3	89.3	###
2009-Feb-20 Fri	###	2.49	###	2.46			90.1	90.1	0.2
2009-Feb-19 Thu	2.4	2.48	###	2.42	278,159	###	69.4	69.4	0.2
2009-Feb-18 Wed	2.45	2.5	###	###			20.5	20.5	0.0
2009-Feb-17 Tue	###	2.56	###	2.45			87.4	87.4	0.2
2009-Feb-16 Mon	2.42	2.42	###	###			25.2	25.2	0.0
2009-Feb-13 Fri	2.21	2.43	2.21	2.43	546,643	###	94.8	94.8	###
2009-Feb-12 Thu	###	2.27	###	2.22			91.3	91.3	0.2
2009-Feb-11 Wed	###	###	###	###	189,558	0	###	###	0.0
2009-Feb-10 Tue	2.22	2.28	###	###	205,621	###	26.3	26.3	0.0
2009-Feb-09 Mon	2.23	2.29	2.2	2.2			27.0	27.0	0.2
2009-Feb-06 Fri	###	###	###	###			86.2	86.2	0.0
2009-Feb-05 Thu	###	###	###	###	138,574	0	31.4	31.4	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###	499,658	0	###	###	0.0
2009-Feb-02 Mon	###	###	###	###	947,356	0	###	###	0.0
2009-Jan-30 Fri	###	###	###	###	524,549	0	22.3	22.3	0.0
2009-Jan-29 Thu	2.24	2.24	###	###			15.7	15.7	0.0
2009-Jan-28 Wed	###	2.21	###	###	295,559	###	###	###	0.0
2009-Jan-27 Tue	###	###	###	###			78.2	78.2	0.0
2009-Jan-23 Fri	2.21	2.21	###	###	328,380	362,859	19.9	19.9	0.0
2009-Jan-22 Thu	2.24	2.29	###	2.21	128,383	###	###	###	0.2
2009-Jan-21 Wed	2.2	2.25	###	2.24	287,926	###	###	###	###
2009-Jan-20 Tue	###	###	2.22	2.27	362,629	###	37.8	37.8	0.2
2009-Jan-19 Mon	###	###	2.25	2.29			26.0	26.0	###
2009-Jan-16 Fri	2.25	###	2.25	2.27	429,947	###	###	###	0.2
2009-Jan-15 Thu	###	###	2.21	2.21			11.8	11.8	0.2
2009-Jan-14 Wed	###	###	2.29	###	438,141	501,671	###	###	0.0
2009-Jan-13 Tue	###	###	2.29	###	497,623	569,778	###	###	0.0
2009-Jan-12 Mon	2.48	2.49	2.23	###	415,883	981,483	9.5	9.5	0.0
2009-Jan-09 Fri	2.55	###	2.45	2.46	328,324	###	###	###	0.2
2009-Jan-08 Thu	###	###	2.5	2.55			###	###	0.2
2009-Jan-07 Wed	###	2.77	2.55	###	960,389	###	###	###	0.0
2009-Jan-06 Tue	###	2.55	###	2.48	563,444	###	###	###	0.2
2009-Jan-05 Mon	###	2.46	###	###			73.5	73.5	0.0
2009-Jan-02 Fri	2.23	###	###	2.2			17.5	17.5	0.2
2008-Dec-31 Wed	###	2.24	###	###			79.6	79.6	0.0
2008-Dec-30 Tue	###	###	###	###			17.4	17.4	0.0
2008-Dec-29 Mon	###	2.28	###	###			###	###	0.0
2008-Dec-24 Wed	###	###	###	###	188,721	0	65.6	65.6	0.0
2008-Dec-23 Tue	2.22	2.25	###	###	476,880	###	13.2	13.2	0.0
2008-Dec-22 Mon	2.47	2.49	2.23	2.23	217,223	512,646	5.7	5.7	###
2008-Dec-19 Fri	2.49	2.49	###	###	564,922	703,327	15.6	15.6	0.0
2008-Dec-18 Thu	2.55	###	2.42	2.54			###	###	###
2008-Dec-17 Wed	2.76	###	###	###	617,551	0	###	###	0.0
2008-Dec-16 Tue	2.5	###	2.44	###			95.3	95.3	0.0
2008-Dec-15 Mon	###	2.58	###	2.5			91.0	91.0	0.2
2008-Dec-12 Fri	###	###	2.25	###			###	###	0.0
2008-Dec-11 Thu	2.5	2.56	2.25	2.4	402,255	967,423	###	###	###
2008-Dec-10 Wed	2.26	2.58	###	2.45	476,128	###	###	###	0.2
2008-Dec-09 Tue	###	###	###	2.26			###	###	###
2008-Dec-08 Mon	2.2	###	2.2	2.25	331,055	###	###	###	###
2008-Dec-05 Fri	2.2	###	###	###			29.8	29.8	0.0
2008-Dec-04 Thu	###	###	###	###			###	###	0.0
2008-Dec-03 Wed	###	###	2.21	2.27			###	###	0.2
2008-Dec-02 Tue	2.25	###	###	2.24	847,740	0	34.6	34.6	###
2008-Dec-01 Mon	2.45	2.47	###	###	471,859	582,745	###	###	0.0
2008-Nov-28 Fri	2.42	2.55	2.26	###	916,577	###	13.6	13.6	0.0
2008-Nov-27 Thu	2.2	2.46	2.2	###	1,026,544	2,391,847	###	###	0.0
2008-Nov-26 Wed	2.7	2.7	###	###	2,388,984	3,225,128	1.1	1.1	0.0
2008-Nov-25 Tue	###	###	2.86	###			68.8	68.8	0.0
2008-Nov-24 Mon	###	3	2.77	2.81	516,389	1,489,782	###	###	###
2008-Nov-21 Fri	2.85	###	###	2.86			###	###	0.2
2008-Nov-20 Thu	###	###	2.79	3			83.2	83.2	0.2
2008-Nov-19 Wed	###	3.22	###	###	519,253	###	###	###	0.0
2008-Nov-18 Tue	###	###	###	###	373,523	0	36.5	36.5	0.0
2008-Nov-17 Mon	###	###	###	3.22	414,728	0	###	###	0.2
2008-Nov-14 Fri	###	3.42	###	###	405,979	694,224	15.3	15.3	0.0
2008-Nov-13 Thu	###	###	###	###	445,584	0	###	###	0.0
2008-Nov-12 Wed	3.5	3.53	3.23	3.23	479,327	1,620,125	7.7	7.7	###
2008-Nov-11 Tue	4	4	3.5	3.53	595,680	###	5.6	5.6	0.3
2008-Nov-10 Mon	###	4.45	###	###			###	###	0.0
2008-Nov-07 Fri	4.21	###	###	###	295,859	0	###	###	0.0
2008-Nov-06 Thu	###	###	###	###			1.3	1.3	0.0
2008-Nov-05 Wed	5.55	5.7	###	###	473,658	1,349,925	4.8	4.8	0.0
2008-Nov-04 Tue	###	###	###	5.2	520,045	0	###	###	###
2008-Nov-03 Mon	4.42	###	###	###	568,985	0	94.2	94.2	0.0
2008-Oct-31 Fri	4.55	4.55	###	###			###	###	0.0
2008-Oct-30 Thu	###	4.59	###	4.41	2,631,786	6,039,948	###	###	###
2008-Oct-29 Wed	###	###	3.48	3.48			###	###	0.2
2008-Oct-28 Tue	3.89	###	###	3.73	665,787	0	25.9	25.9	###
2008-Oct-27 Mon	###	###	3.88	###			###	###	0.0
2008-Oct-24 Fri	4.47	4.47	###	4.41	678,381	1,516,181	48.3	48.3	###
2008-Oct-23 Thu	4.5	###	4.42	4.5			###	###	###
2008-Oct-22 Wed	###	###	4.52	###			###	###	0.0
2008-Oct-21 Tue	4.7	###	###	###			85.5	85.5	0.0
2008-Oct-20 Mon	5	5	###	4.44	393,655	###	###	###	0.3
2008-Oct-17 Fri	5.2	5.5	4.75	###	227,851	###	27.6	27.6	0.0
2008-Oct-16 Thu	5.5	5.53	4.74	5.2			###	###	###
2008-Oct-15 Wed	6	6.5	5.57	###			17.7	17.7	0.0
2008-Oct-14 Tue	6.22	###	5.82	6	645,552	1,878,556	20.2	20.2	0.4
2008-Oct-13 Mon	6.5	###	5.41	5.75	363,871	984,271	4.9	4.9	###
2008-Oct-10 Fri	###	###	###	###			###	###	0.0
2008-Oct-09 Thu	###	###	7	###			95.0	95.0	0.0
2008-Oct-08 Wed	8.5	8.5	7.75	7.86	430,940	3,501,387	15.7	15.7	###
2008-Oct-07 Tue	8.82	9	###	9			###	###	0.6
2008-Oct-06 Mon	###	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	9.54	###	408,371	1,947,929	###	###	0.0
2008-Oct-02 Thu	11.2	11.29	10.51	10.51	154,272	###	###	###	###
2008-Oct-01 Wed	###	11.89	10.71	11.2			26.1	26.1	0.8
2008-Sep-30 Tue	11.5	11.75	11.26	11.26	290,275	###	###	###	0.8
2008-Sep-29 Mon	12.73	12.73	###	###	227,259	###	24.8	24.8	0.0
2008-Sep-26 Fri	###	###	12.29	12.44			19.0	19.0	0.9
2008-Sep-25 Thu	###	###	12.5	12.75			21.5	21.5	###
2008-Sep-24 Wed	12.48	###	###	###			###	###	0.0
2008-Sep-23 Tue	###	12.59	###	12.48	226,249	###	87.6	87.6	###
2008-Sep-22 Mon	###	###	12.4	12.73			25.7	25.7	###
2008-Sep-19 Fri	###	12.8	###	12.55	513,573	###	24.6	24.6	###
2008-Sep-18 Thu	11.52	###	11.52	12.5			###	###	0.9
2008-Sep-17 Wed	###	13.79	###	###			36.8	36.8	0.0
2008-Sep-16 Tue	12.82	###	###	###			80.9	80.9	0.0
2008-Sep-15 Mon	13.85	13.85	###	13.26			20.9	20.9	0.9
2008-Sep-12 Fri	###	13.85	###	13.85			93.3	93.3	###
2008-Sep-11 Thu	13.25	###	###	###			###	###	0.0
2008-Sep-10 Wed	###	###	###	13.5			30.1	30.1	1.0
2008-Sep-09 Tue	13.82	13.87	13.41	13.41			###	###	1.0
2008-Sep-08 Mon	13.45	14.2	13.43	13.88			83.5	83.5	###
2008-Sep-05 Fri	12.8	###	12.8	13.4	298,281	###	###	###	1.0
2008-Sep-04 Thu	###	###	13.28	13.4			8.9	8.9	1.0
2008-Sep-03 Wed	###	###	13.89	###			6.5	6.5	0.0
2008-Sep-02 Tue	###	15.45	###	###	130,683	1,009,526	###	###	0.0
2008-Sep-01 Mon	15.46	15.46	###	###	106,429	###	###	###	0.0
2008-Aug-29 Fri	14.8	15.76	###	15.76	359,875	###	91.4	91.4	1.1
2008-Aug-28 Thu	14.78	###	14.54	14.7			###	###	###
2008-Aug-27 Wed	14.72	###	14.71	###	317,324	###	###	###	0.0
2008-Aug-26 Tue	###	14.58	13.75	14.58			###	###	###
2008-Aug-25 Mon	###	###	13.48	###			###	###	0.0
2008-Aug-22 Fri	12.42	13.29	12.42	13.24			92.0	92.0	0.9
2008-Aug-21 Thu	###	13.29	12.81	###	556,270	7,259,323	34.3	34.3	0.0
2008-Aug-20 Wed	12.55	13.73	12.55	###			87.9	87.9	0.0
2008-Aug-19 Tue	###	###	11.55	11.72			81.6	81.6	0.8
2008-Aug-18 Mon	11.72	12.54	11.71	###	105,425	1,278,278	###	###	0.0
2008-Aug-15 Fri	11.8	###	###	11.74			30.4	30.4	0.8
2008-Aug-14 Thu	###	12.24	###	###	240,347	1,470,923	70.2	70.2	0.0
2008-Aug-13 Wed	12.2	###	###	12.22			###	###	0.9
2008-Aug-12 Tue	12.29	12.5	11.75	###			###	###	0.0
2008-Aug-11 Mon	12.76	12.84	###	12.5	210,545	###	###	###	0.9
2008-Aug-08 Fri	###	12.41	11.78	###			###	###	0.0
2008-Aug-07 Thu	12.79	12.79	###	12.4			###	###	0.9
2008-Aug-06 Wed	13.21	13.4	12.78	###	210,742	###	26.9	26.9	0.0
2008-Aug-05 Tue	###	###	12.78	###	171,025	1,092,849	78.8	78.8	0.0
2008-Aug-04 Mon	13.82	###	###	###			###	###	0.0
2008-Aug-01 Fri	###	14.24	13.29	13.87			###	###	###
2008-Jul-31 Thu	###	14.54	13.78	###			###	###	0.0
2008-Jul-30 Wed	###	###	###	###	401,576	0	27.6	27.6	0.0
2008-Jul-29 Tue	###	13.57	###	13.57	476,656	###	85.9	85.9	###
2008-Jul-28 Mon	###	13.49	12.85	###	113,849	###	###	###	0.0
2008-Jul-25 Fri	13.24	13.59	12.75	13.27			76.3	76.3	0.9
2008-Jul-24 Thu	###	14.27	13.28	###			78.5	78.5	0.0
2008-Jul-23 Wed	13.47	13.84	###	###	277,228	###	10.7	10.7	0.0
2008-Jul-22 Tue	12.7	13.57	12.58	13.48	349,641	4,571,556	93.4	93.4	1.0
2008-Jul-21 Mon	12.8	12.88	###	12.58			21.0	21.0	0.9
2008-Jul-18 Fri	12.73	###	###	###			###	###	0.0
2008-Jul-17 Thu	###	13.2	###	12.73	188,974	1,247,228	21.9	21.9	###
2008-Jul-16 Wed	13.5	13.89	###	###			18.5	18.5	0.0
2008-Jul-15 Tue	###	13.76	###	13.51	260,955	1,795,370	###	###	###
2008-Jul-14 Mon	12.7	13.89	###	13.86			98.0	98.0	###
2008-Jul-11 Fri	###	###	###	12.8	233,855	0	19.4	19.4	0.9
2008-Jul-10 Thu	###	###	###	12.8			###	###	0.9
2008-Jul-09 Wed	12.85	###	###	###	738,879	0	14.7	14.7	0.0
2008-Jul-08 Tue	13.7	13.7	###	###			14.8	14.8	0.0
2008-Jul-07 Mon	14.72	###	14.49	###	238,774	###	36.6	36.6	0.0
2008-Jul-04 Fri	13.5	14.75	13.5	14.51	375,478	5,303,626	94.4	94.4	###
2008-Jul-03 Thu	14.82	###	13.2	###	351,170	2,317,722	###	###	0.0
2008-Jul-02 Wed	###	15.53	###	15.25	384,989	###	###	###	###
2008-Jul-01 Tue	###	###	###	###			###	###	0.0
2008-Jun-30 Mon	###	###	###	15.29			###	###	1.1
2008-Jun-27 Fri	###	###	14.76	###			###	###	0.0
2008-Jun-26 Thu	###	###	15.56	15.57	275,553	###	###	###	1.1
2008-Jun-25 Wed	###	###	###	###			87.3	87.3	0.0
2008-Jun-24 Tue	###	15.28	14.73	###			80.0	80.0	0.0
2008-Jun-23 Mon	###	###	14.82	###	240,258	###	44.3	44.3	0.0
2008-Jun-20 Fri	###	###	14.71	14.71			29.0	29.0	###
2008-Jun-19 Thu	###	###	14.89	###	490,542	3,652,085	72.2	72.2	0.0
2008-Jun-18 Wed	###	###	14.87	###	353,026	2,624,748	34.5	34.5	0.0
2008-Jun-17 Tue	15.5	15.5	###	###			###	###	0.0
2008-Jun-16 Mon	14.7	14.77	###	14.77	218,844	###	76.2	76.2	1.1
2008-Jun-13 Fri	14.45	###	###	14.55	312,540	0	###	###	###
2008-Jun-12 Thu	14.89	14.89	###	14.45	321,958	2,396,977	###	###	1.0
2008-Jun-11 Wed	###	14.8	###	###			93.8	93.8	0.0
2008-Jun-10 Tue	###	###	###	14.41			36.7	36.7	###
2008-Jun-06 Fri	###	###	###	###			###	###	0.0
2008-Jun-05 Thu	16.4	16.4	###	###			3.7	3.7	0.0
2008-Jun-04 Wed	16.29	###	###	###	296,754	0	27.0	27.0	0.0
2008-Jun-03 Tue	16.85	16.85	###	16.45			26.6	26.6	1.2
2008-Jun-02 Mon	16.45	16.85	16.29	###			78.4	78.4	0.0
2008-May-30 Fri	16.45	16.55	###	###			29.2	29.2	0.0
2008-May-29 Thu	###	###	###	16.25	303,576	0	###	###	###
2008-May-28 Wed	###	###	15.86	###			###	###	0.0
2008-May-27 Tue	16.4	16.45	###	###	101,149	831,950	###	###	0.0
2008-May-26 Mon	###	16.41	15.89	###	162,874	###	80.0	80.0	0.0
2008-May-23 Fri	15.8	16.28	15.54	16.2			###	###	1.2
2008-May-22 Thu	15.29	16.26	###	###	576,872	###	###	###	0.0
2008-May-21 Wed	###	###	###	15.45			7.7	7.7	###
2008-May-20 Tue	15.75	16.45	15.72	###	193,383	###	###	###	0.0
2008-May-19 Mon	###	###	15.81	###	189,457	1,497,657	21.5	21.5	0.0
2008-May-16 Fri	16.75	###	###	16.2	260,925	0	12.9	12.9	1.2
2008-May-15 Thu	16.5	16.8	###	16.78	257,375	2,161,950	###	###	1.2
2008-May-14 Wed	###	16.5	###	16.5			###	###	1.2
2008-May-13 Tue	###	###	###	###	395,051	0	23.7	23.7	0.0
2008-May-12 Mon	###	###	###	16.27			###	###	1.2
2008-May-09 Fri	###	###	###	###			69.7	69.7	0.0
2008-May-08 Thu	15.55	###	15.5	15.8			###	###	1.1
2008-May-07 Wed	15.71	###	15.51	###			77.3	77.3	0.0
2008-May-06 Tue	###	###	###	15.5	359,448	0	26.5	26.5	1.1
2008-May-05 Mon	###	###	15.55	###	174,728	###	###	###	0.0
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	15.54	###	15.2	###			###	###	0.0
2008-Apr-30 Wed	15.45	15.78	###	15.78	187,078	1,476,045	77.1	77.1	1.1
2008-Apr-29 Tue	15.45	15.78	15.45	###	169,576	2,647,929	###	###	0.0
2008-Apr-28 Mon	15.45	15.75	###	###	251,275	###	###	###	0.0
2008-Apr-24 Thu	###	15.4	###	15.4			83.3	83.3	###
2008-Apr-23 Wed	###	15.49	14.89	15.46			###	###	1.1
2008-Apr-22 Tue	###	15.4	14.28	15.4	416,826	###	###	###	###
2008-Apr-21 Mon	14.74	###	14.55	15.2			###	###	1.1
2008-Apr-18 Fri	###	14.74	14.5	###	409,482	5,986,626	###	###	0.0
2008-Apr-17 Thu	###	14.79	###	14.7			88.2	88.2	###
2008-Apr-16 Wed	13.78	###	13.71	13.8			67.7	67.7	1.0
2008-Apr-15 Tue	###	13.84	###	###	299,683	###	80.1	80.1	0.0
2008-Apr-14 Mon	13.49	13.56	13.2	13.4	154,380	###	35.1	35.1	1.0
2008-Apr-11 Fri	###	13.8	###	13.5			###	###	1.0
2008-Apr-10 Thu	13.51	13.7	13.5	13.54	116,947	1,590,479	###	###	1.0
2008-Apr-09 Wed	###	###	13.48	13.8	152,173	1,025,646	31.1	31.1	1.0
2008-Apr-08 Tue	###	###	13.85	###			34.4	34.4	0.0
2008-Apr-07 Mon	###	14.2	13.79	14.2			###	###	1.0
2008-Apr-04 Fri	###	###	13.81	13.89	265,053	###	24.6	24.6	1.0
2008-Apr-03 Thu	13.45	###	13.45	###	193,255	###	85.7	85.7	0.0
2008-Apr-02 Wed	###	###	###	13.49	254,427	0	33.7	33.7	###
2008-Apr-01 Tue	13.5	###	13.26	13.45			36.2	36.2	###
2008-Mar-31 Mon	13.21	###	###	###			85.7	85.7	0.0
2008-Mar-28 Fri	###	13.25	12.77	13.25			79.3	79.3	###
2008-Mar-27 Thu	###	###	12.56	###	342,444	2,150,548	###	###	0.0
2008-Mar-26 Wed	###	12.52	###	12.52			###	###	0.9
2008-Mar-25 Tue	###	###	###	###			###	###	0.0
2008-Mar-20 Thu	###	###	###	###			###	###	0.0
2008-Mar-19 Wed	11.8	12.25	11.78	###	226,852	2,725,626	74.6	74.6	0.0
2008-Mar-18 Tue	11.52	11.78	11.47	11.55			72.9	72.9	0.8
2008-Mar-17 Mon	12.29	12.29	11.74	###			23.1	23.1	0.0
2008-Mar-14 Fri	###	###	11.77	###	148,559	###	###	###	0.0
2008-Mar-13 Thu	12.52	12.52	11.79	11.86	84,822	###	10.9	10.9	0.8
2008-Mar-12 Wed	12.85	###	12.49	12.8	197,655	1,234,355	###	###	0.9
2008-Mar-11 Tue	12.7	12.71	###	###			30.7	30.7	0.0
2008-Mar-10 Mon	###	13.25	12.72	###			77.9	77.9	0.0
2008-Mar-07 Fri	###	13.2	12.48	13.2			###	###	0.9
2008-Mar-06 Thu	12.54	###	12.54	###	455,771	2,857,684	75.3	75.3	0.0
2008-Mar-05 Wed	12.82	12.82	###	12.49			###	###	0.9
2008-Mar-04 Tue	12.51	13.25	12.51	###			90.5	90.5	0.0
2008-Mar-03 Mon	12.24	12.59	###	12.51	159,874	###	###	###	###
2008-Feb-29 Fri	12.7	###	###	###	181,881	0	34.7	34.7	0.0
2008-Feb-28 Thu	###	###	12.58	12.58			10.3	10.3	0.9
2008-Feb-27 Wed	12.75	###	12.72	###			79.0	79.0	0.0
2008-Feb-26 Tue	12.4	12.5	###	12.43			69.7	69.7	0.9
2008-Feb-25 Mon	###	12.5	###	12.2	140,373	###	75.5	75.5	###
2008-Feb-22 Fri	###	###	11.58	###			###	###	0.0
2008-Feb-21 Thu	11.55	###	11.5	###			89.2	89.2	0.0
2008-Feb-20 Wed	10.71	###	###	11.5	354,475	0	###	###	###
2008-Feb-19 Tue	###	###	10.7	10.72			###	###	0.8
2008-Feb-18 Mon	10.75	###	###	###	131,672	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###			36.3	36.3	0.0
2008-Feb-14 Thu	10.57	11.5	10.5	11.23	166,144	1,827,584	94.7	94.7	0.8
2008-Feb-13 Wed	###	###	10.71	10.71	215,442	###	###	###	###
2008-Feb-12 Tue	###	12.25	11.25	11.4	200,177	2,352,079	###	###	0.8
2008-Feb-11 Mon	12.45	12.45	11.72	###			###	###	0.0
2008-Feb-08 Fri	12.21	###	###	12.48	121,879	0	###	###	###
2008-Feb-07 Thu	12.27	###	###	###	142,078	0	###	###	0.0
2008-Feb-06 Wed	###	###	12.2	12.29	160,443	###	###	###	0.9
2008-Feb-05 Tue	12.23	###	###	12.88	153,389	0	94.0	94.0	###
2008-Feb-04 Mon	###	12.54	###	12.29			82.0	82.0	0.9
2008-Feb-01 Fri	11.8	###	11.45	11.7			###	###	0.8
2008-Jan-31 Thu	11.52	11.7	10.76	11.44			33.4	33.4	0.8
2008-Jan-30 Wed	###	###	11.5	11.52			###	###	0.8
2008-Jan-29 Tue	###	###	###	###	255,651	0	77.8	77.8	0.0
2008-Jan-25 Fri	11.8	###	11.8	###			50.4	50.4	0.0
2008-Jan-24 Thu	###	###	11.4	11.42	289,649	###	###	###	0.8
2008-Jan-23 Wed	###	12.5	###	###	263,356	1,645,975	78.1	78.1	0.0
2008-Jan-22 Tue	###	11.75	###	10.75			64.9	64.9	0.8
2008-Jan-21 Mon	###	###	12.5	12.59			36.8	36.8	###
2008-Jan-18 Fri	###	###	12.71	12.88			43.8	43.8	###
2008-Jan-17 Thu	12.85	13.79	12.72	###			###	###	0.0
2008-Jan-16 Wed	###	13.5	12.85	###			48.5	48.5	0.0
2008-Jan-15 Tue	15.2	###	###	###			4.8	4.8	0.0
2008-Jan-14 Mon	###	###	###	###			###	###	0.0
2008-Jan-11 Fri	15.51	15.89	15.5	15.55	234,147	###	81.3	81.3	###
2008-Jan-10 Thu	15.5	15.83	15.5	15.74			82.7	82.7	1.1
2008-Jan-09 Wed	15.58	###	###	###	168,442	0	26.8	26.8	0.0
2008-Jan-08 Tue	15.85	###	15.51	###	101,823	###	30.8	30.8	0.0
2008-Jan-07 Mon	###	###	###	15.89			###	###	###
2008-Jan-04 Fri	###	###	###	###			31.2	31.2	0.0
2008-Jan-03 Thu	15.79	###	###	15.82			###	###	###
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	15.28	15.28	14.89	15.22			###	###	1.1
2007-Dec-28 Fri	15.5	15.5	###	###	73,477	569,446	###	###	0.0
2007-Dec-27 Thu	14.55	15.5	14.53	15.5			95.7	95.7	1.1
2007-Dec-24 Mon	###	14.5	###	14.5	77,422	###	88.7	88.7	1.0
2007-Dec-21 Fri	###	###	###	###			14.2	14.2	0.0
2007-Dec-20 Thu	###	14.25	13.8	###	263,670	3,697,971	75.5	75.5	0.0
2007-Dec-19 Wed	12.54	13.75	12.54	###			###	###	0.0
2007-Dec-18 Tue	12.59	12.8	###	12.53	183,340	1,173,376	40.9	40.9	###
2007-Dec-17 Mon	###	13.23	12.85	12.85			55.6	55.6	0.9
2007-Dec-14 Fri	###	13.75	12.89	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###			23.1	23.1	0.0
2007-Dec-11 Tue	13.22	###	###	13.24			###	###	0.9
2007-Dec-10 Mon	###	###	13.2	###	273,158	1,802,842	###	###	0.0
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	14.2			###	###	1.0
2007-Dec-05 Wed	14.58	14.76	14.25	###			###	###	0.0
2007-Dec-04 Tue	###	###	14.77	14.8			###	###	1.1
2007-Dec-03 Mon	###	15.27	14.84	###	59,226	891,647	###	###	0.0
2007-Nov-30 Fri	15.2	###	###	###	166,020	0	###	###	0.0
2007-Nov-29 Thu	###	15.5	14.59	15.25			32.1	32.1	###
2007-Nov-28 Wed	###	###	14.8	14.86	49,081	###	9.5	9.5	###
2007-Nov-27 Tue	14.84	15.5	14.72	15.5	130,184	1,967,080	###	###	1.1
2007-Nov-26 Mon	14.8	###	14.8	###			###	###	0.0
2007-Nov-23 Fri	14.27	14.7	14.22	14.52			###	###	1.0
2007-Nov-22 Thu	14.79	14.79	###	###	196,042	###	34.2	34.2	0.0
2007-Nov-21 Wed	###	###	###	###	82,588	0	5.7	5.7	0.0
2007-Nov-20 Tue	###	###	15.45	15.8			###	###	1.1
2007-Nov-19 Mon	15.46	16.24	15.45	###	100,355	1,590,124	###	###	0.0
2007-Nov-16 Fri	###	15.47	14.74	###			69.0	69.0	0.0
2007-Nov-15 Thu	15.4	15.4	###	###			32.9	32.9	0.0
2007-Nov-14 Wed	###	15.42	###	15.25	203,447	1,568,576	30.1	30.1	###
2007-Nov-13 Tue	###	###	14.77	###	101,758	751,482	17.8	17.8	0.0
2007-Nov-12 Mon	14.87	###	14.85	###			###	###	0.0
2007-Nov-09 Fri	###	15.41	14.88	14.88	399,985	6,057,772	10.9	10.9	1.1
2007-Nov-08 Thu	###	15.41	14.86	15.41	212,249	3,212,388	91.2	91.2	###
2007-Nov-07 Wed	14.7	###	14.7	###	253,648	###	86.4	86.4	0.0
2007-Nov-06 Tue	14.48	###	###	14.52			###	###	1.0
2007-Nov-05 Mon	15.22	15.41	###	14.48			###	###	1.0
2007-Nov-02 Fri	###	15.25	14.7	###			74.8	74.8	0.0
2007-Nov-01 Thu	15.22	###	###	15.2	160,482	0	###	###	1.1
2007-Oct-31 Wed	###	###	14.85	###			###	###	0.0
2007-Oct-30 Tue	###	15.44	###	###	225,277	###	###	###	0.0
2007-Oct-29 Mon	14.8	###	14.75	###			81.4	81.4	0.0
2007-Oct-26 Fri	14.5	14.86	14.25	14.5			###	###	1.0
2007-Oct-25 Thu	###	14.46	###	14.46			85.9	85.9	1.0
2007-Oct-24 Wed	###	14.25	13.83	13.87	211,554	###	###	###	###
2007-Oct-23 Tue	13.25	13.54	13.24	13.5	74,943	1,003,486	78.2	78.2	1.0
2007-Oct-22 Mon	12.8	13.25	12.4	###	107,585	1,379,777	###	###	0.0
2007-Oct-19 Fri	13.5	13.55	13.41	13.5			68.5	68.5	1.0
2007-Oct-18 Thu	13.48	13.52	13.41	13.5	250,028	3,366,627	65.5	65.5	1.0
2007-Oct-17 Wed	###	###	###	###			87.4	87.4	0.0
2007-Oct-16 Tue	12.49	###	12.49	###	291,481	###	###	###	0.0
2007-Oct-15 Mon	12.7	12.8	12.58	###	137,850	###	###	###	0.0
2007-Oct-12 Fri	12.58	###	12.53	12.59			67.0	67.0	###
2007-Oct-11 Thu	12.7	12.84	###	12.79			66.3	66.3	###
2007-Oct-10 Wed	###	###	12.49	12.56			11.7	11.7	0.9
2007-Oct-09 Tue	###	12.86	###	12.84			###	###	0.9
2007-Oct-08 Mon	###	12.44	###	###	495,071	3,079,341	69.6	69.6	0.0
2007-Oct-05 Fri	12.4	12.43	11.89	11.89			###	###	###
2007-Oct-04 Thu	###	###	###	12.45			###	###	###
2007-Oct-03 Wed	###	12.88	12.56	12.8	135,679	###	###	###	0.9
2007-Oct-02 Tue	###	###	###	12.85			###	###	0.9
2007-Oct-01 Mon	###	###	12.89	###			25.1	25.1	0.0
2007-Sep-28 Fri	###	###	12.8	###	272,659	###	###	###	0.0
2007-Sep-27 Thu	13.24	###	12.87	###	589,525	###	###	###	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	12.47	###	12.28			32.4	32.4	0.9
2007-Sep-24 Mon	###	###	12.46	12.5	180,329	1,123,449	11.9	11.9	0.9
2007-Sep-21 Fri	###	###	12.76	12.85	241,352	1,539,825	19.6	19.6	0.9
2007-Sep-20 Thu	###	13.21	###	###			###	###	0.0
2007-Sep-19 Wed	###	###	###	12.75	562,080	0	87.6	87.6	###
2007-Sep-18 Tue	###	12.41	###	###			###	###	0.0
2007-Sep-17 Mon	12.43	12.47	###	###			###	###	0.0
2007-Sep-14 Fri	###	12.49	11.88	###			###	###	0.0
2007-Sep-13 Thu	###	###	###	11.8			###	###	0.8
2007-Sep-12 Wed	11.5	###	11.45	11.56			###	###	0.8
2007-Sep-11 Tue	###	11.48	###	###			###	###	0.0
2007-Sep-10 Mon	10.72	###	10.57	###	144,657	###	###	###	0.0
2007-Sep-07 Fri	###	###	10.85	###	148,329	804,684	###	###	0.0
2007-Sep-06 Thu	###	###	10.75	10.82			24.8	24.8	0.8
2007-Sep-05 Wed	10.87	###	10.85	###			78.7	78.7	0.0
2007-Sep-04 Tue	###	###	10.51	10.85	176,951	929,877	###	###	0.8
2007-Sep-03 Mon	###	11.24	10.59	###	507,347	###	88.0	88.0	0.0
2007-Aug-31 Fri	10.5	###	10.5	###			###	###	0.0
2007-Aug-30 Thu	10.2	10.43	10.2	10.43	313,252	###	84.7	84.7	0.7
2007-Aug-29 Wed	###	###	9.88	###			25.9	25.9	0.0
2007-Aug-28 Tue	###	###	###	###	226,228	0	76.4	76.4	0.0
2007-Aug-27 Mon	9.79	###	9.79	###			###	###	0.0
2007-Aug-24 Fri	###	###	9.71	9.81	916,572	4,449,957	###	###	###
2007-Aug-23 Thu	###	10.4	9.79	###			###	###	0.0
2007-Aug-22 Wed	###	9.52	###	###			80.9	80.9	0.0
2007-Aug-21 Tue	8.71	###	8.71	8.74	143,187	623,579	64.5	64.5	0.6
2007-Aug-20 Mon	###	8.8	###	###	228,552	1,005,628	88.3	88.3	0.0
2007-Aug-17 Fri	7.74	###	7.7	7.7	140,775	541,983	###	###	0.6
2007-Aug-16 Thu	###	8.21	###	7.84			51.8	51.8	0.6
2007-Aug-15 Wed	###	###	###	###			22.0	22.0	0.0
2007-Aug-14 Tue	9	###	8.88	###	145,970	###	82.5	82.5	0.0
2007-Aug-13 Mon	###	###	8.84	###	479,129	2,117,750	37.4	37.4	0.0
2007-Aug-10 Fri	9	###	8.5	###	574,550	###	79.0	79.0	0.0
2007-Aug-09 Thu	###	###	###	9.7	215,455	0	###	###	0.7
2007-Aug-08 Wed	###	9.75	###	9.75			95.3	95.3	###
2007-Aug-07 Tue	###	9.21	8.85	###			38.5	38.5	0.0
2007-Aug-06 Mon	9	9	8.47	8.87	137,576	1,201,726	###	###	###
2007-Aug-03 Fri	###	9.44	###	###	168,185	###	70.0	70.0	0.0
2007-Aug-02 Thu	9.2	###	###	###			43.7	43.7	0.0
2007-Aug-01 Wed	9.75	9.77	###	###			###	###	0.0
2007-Jul-31 Tue	9.75	###	9.72	9.72			32.0	32.0	0.7
2007-Jul-30 Mon	###	###	9.54	###	229,473	1,094,586	12.3	12.3	0.0
2007-Jul-27 Fri	###	###	9.85	###	259,922	###	###	###	0.0
2007-Jul-26 Thu	10.76	10.78	10.25	10.41			14.9	14.9	###
2007-Jul-25 Wed	10.7	10.79	10.42	10.42	267,456	2,836,370	###	###	0.7
2007-Jul-24 Tue	10.28	10.51	###	10.51	251,082	###	83.2	83.2	###
2007-Jul-23 Mon	###	###	###	10.23			73.8	73.8	###
2007-Jul-20 Fri	###	10.2	###	###	150,882	###	###	###	0.0
2007-Jul-19 Thu	###	10.24	###	###			33.0	33.0	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	10.25	###	9.79	###			13.8	13.8	0.0
2007-Jul-16 Mon	10.29	###	###	10.26	121,721	0	37.2	37.2	0.7
2007-Jul-13 Fri	###	10.4	###	10.29	174,770	###	###	###	###
2007-Jul-12 Thu	10.2	10.29	###	###			###	###	0.0
2007-Jul-11 Wed	10.23	###	###	###			###	###	0.0
2007-Jul-10 Tue	9.89	###	9.85	###	384,029	1,891,342	###	###	0.0
2007-Jul-09 Mon	###	###	###	9.8			###	###	0.7
2007-Jul-06 Fri	###	###	9.42	9.55	280,487	###	###	###	0.7
2007-Jul-05 Thu	###	9.72	###	9.59	122,954	597,556	83.0	83.0	0.7
2007-Jul-04 Wed	###	9.47	9.28	###			42.5	42.5	0.0
2007-Jul-03 Tue	###	###	###	9.25			###	###	###
2007-Jul-02 Mon	8.7	8.81	###	8.8	337,872	1,488,326	###	###	0.6
2007-Jun-29 Fri	###	8.89	8.56	8.7			###	###	###
2007-Jun-28 Thu	###	8.73	8.45	8.5	168,056	###	17.7	17.7	0.6
2007-Jun-27 Wed	###	8.7	###	###	124,650	542,227	###	###	0.0
2007-Jun-26 Tue	8.77	8.78	8.7	8.7			###	###	###
2007-Jun-25 Mon	8.8	8.8	###	8.75			###	###	0.6
2007-Jun-22 Fri	8.5	8.87	8.5	8.8			###	###	0.6
2007-Jun-21 Thu	###	8.5	###	8.47			76.5	76.5	###
2007-Jun-20 Wed	8.4	8.78	8.2	###			27.5	27.5	0.0
2007-Jun-19 Tue	###	###	7.79	7.85			###	###	###
2007-Jun-18 Mon	7.85	###	###	###			###	###	0.0
2007-Jun-15 Fri	7.7	8	7.7	###			86.2	86.2	0.0
2007-Jun-14 Thu	###	###	###	7.7	88,174	0	15.9	15.9	0.6
2007-Jun-13 Wed	8	8	7.71	###	157,582	###	28.1	28.1	0.0
2007-Jun-12 Tue	###	8.2	###	###	232,672	953,955	23.4	23.4	0.0
2007-Jun-08 Fri	7.7	8.47	###	###	142,647	###	96.3	96.3	0.0
2007-Jun-07 Thu	7.84	7.84	###	7.77	204,729	###	25.2	25.2	0.6
2007-Jun-06 Wed	###	###	###	###	508,287	0	1.7	1.7	0.0
2007-Jun-05 Tue	9	###	###	###	240,076	0	9.2	9.2	0.0
2007-Jun-04 Mon	###	###	###	###	116,252	0	###	###	0.0
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	###	###	8.87	###			###	###	0.0
2007-May-30 Wed	9	###	###	###			75.1	75.1	0.0
2007-May-29 Tue	###	###	###	9	132,623	0	###	###	0.6
2007-May-28 Mon	8.85	###	8.85	###	120,920	535,071	###	###	0.0
2007-May-25 Fri	9	9	8.8	###	273,145	###	###	###	0.0
2007-May-24 Thu	###	9	###	###	45,349	204,070	###	###	0.0
2007-May-23 Wed	###	9	8.89	###	133,656	1,195,552	28.3	28.3	0.0
2007-May-22 Tue	###	###	###	9	87,580	0	30.1	30.1	0.6
2007-May-21 Mon	9	9.25	###	###			###	###	0.0
2007-May-18 Fri	8.75	9	8.75	9	70,648	###	###	###	0.6
2007-May-17 Thu	8.78	8.8	###	8.7	56,678	249,383	26.2	26.2	###
2007-May-16 Wed	8.78	8.79	###	8.7			31.2	31.2	###
2007-May-15 Tue	###	9	###	8.78			###	###	0.6
2007-May-14 Mon	8.75	9	8.75	9	130,271	1,156,155	###	###	0.6
2007-May-11 Fri	###	8.75	###	8.75	82,341	360,241	###	###	0.6
2007-May-10 Thu	8.45	###	8.4	###	127,072	###	###	###	0.0
2007-May-09 Wed	###	8.54	###	8.4			91.5	91.5	###
2007-May-08 Tue	7.56	###	7.55	###			###	###	0.0
2007-May-07 Mon	7.45	7.56	7.4	7.55	223,149	1,669,154	77.5	77.5	###
2007-May-04 Fri	7.56	7.56	7.4	7.48			22.3	22.3	0.5
2007-May-03 Thu	7.56	###	7.56	7.58	200,479	###	###	###	###
2007-May-02 Wed	###	###	###	7.55	354,582	0	###	###	###
2007-May-01 Tue	7.29	7.43	###	###	141,986	527,477	###	###	0.0
2007-Apr-30 Mon	###	###	###	###	206,127	0	###	###	0.0
2007-Apr-27 Fri	7.44	7.44	###	7.2			###	###	0.5
2007-Apr-26 Thu	7.54	7.54	7.41	7.44			###	###	###
2007-Apr-24 Tue	7.48	7.55	7.48	7.51	225,326	1,693,324	###	###	###
2007-Apr-23 Mon	7.59	7.59	###	7.49			27.8	27.8	###
2007-Apr-20 Fri	###	###	7.5	7.56			###	###	0.5
2007-Apr-19 Thu	###	###	7.58	###			76.6	76.6	0.0
2007-Apr-18 Wed	7.5	###	7.5	7.59	164,488	###	###	###	0.5
2007-Apr-17 Tue	7.7	7.7	7.46	7.5	63,520	481,481	###	###	0.5
2007-Apr-16 Mon	7.48	7.8	7.48	###	227,025	1,734,471	83.0	83.0	0.0
2007-Apr-13 Fri	###	7.5	###	7.45			89.4	89.4	0.5
2007-Apr-12 Thu	6.77	###	6.75	###			###	###	0.0
2007-Apr-11 Wed	6.78	6.79	6.7	6.79			70.5	70.5	0.5
2007-Apr-10 Tue	6.79	6.8	6.7	6.78			31.0	31.0	0.5
2007-Apr-05 Thu	###	###	6.7	6.8	117,422	###	18.7	18.7	0.5
2007-Apr-04 Wed	6.85	###	6.48	6.85	159,679	517,359	62.8	62.8	###
2007-Apr-03 Tue	6.58	###	6.58	6.85			###	###	###
2007-Apr-02 Mon	###	###	###	6.72	146,173	0	###	###	0.5
2007-Mar-30 Fri	###	###	6.72	###	15,213,580	51,117,628	4.1	4.1	0.0
2007-Mar-29 Thu	###	###	7.45	7.45			###	###	0.5
2007-Mar-28 Wed	###	###	###	7.8			###	###	0.6
2007-Mar-27 Tue	###	###	7.52	###			70.1	70.1	0.0
2007-Mar-26 Mon	###	7.58	###	7.53			###	###	0.5
2007-Mar-23 Fri	7.25	###	###	###	142,923	0	71.6	71.6	0.0
2007-Mar-22 Thu	7	7.25	###	7.25			###	###	0.5
2007-Mar-21 Wed	6.47	6.85	6.47	6.85	131,473	###	94.5	94.5	###
2007-Mar-20 Tue	6.5	###	###	6.48			36.3	36.3	0.5
2007-Mar-19 Mon	6.23	6.49	6.23	6.4	205,682	###	88.7	88.7	0.5
2007-Mar-16 Fri	###	6.2	###	6.2			###	###	0.4
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###	59,954	0	73.7	73.7	0.0
2007-Mar-13 Tue	###	###	###	###			41.4	41.4	0.0
2007-Mar-12 Mon	###	###	###	###	88,784	0	75.2	75.2	0.0
2007-Mar-09 Fri	###	6.2	6	###			22.3	22.3	0.0
2007-Mar-08 Thu	5.78	###	5.78	###			###	###	0.0
2007-Mar-07 Wed	5.8	5.81	5.76	5.8	104,983	607,326	###	###	0.4
2007-Mar-06 Tue	###	5.89	###	5.8			###	###	0.4
2007-Mar-05 Mon	5.82	5.82	###	###			###	###	0.0
2007-Mar-02 Fri	5.81	5.84	5.7	5.82	171,773	###	71.1	71.1	0.4
2007-Mar-01 Thu	5.7	5.89	###	5.8	178,940	526,978	###	###	0.4
2007-Feb-28 Wed	###	5.74	5.23	5.74			###	###	0.4
2007-Feb-27 Tue	5.83	5.84	5.76	5.76			31.2	31.2	###
2007-Feb-26 Mon	5.8	###	5.8	5.82			66.7	66.7	0.4
2007-Feb-23 Fri	5.74	6	5.74	5.76	233,073	###	###	###	###
2007-Feb-22 Thu	5.24	5.75	5.24	5.75			###	###	###
2007-Feb-21 Wed	###	###	###	5.24	120,355	0	###	###	0.4
2007-Feb-20 Tue	###	###	5.26	###			74.4	74.4	0.0
2007-Feb-19 Mon	###	###	5.26	5.28	53,621	141,023	33.6	33.6	0.4
2007-Feb-16 Fri	###	###	5.25	###			69.8	69.8	0.0
2007-Feb-15 Thu	###	5.48	5.26	5.26	79,575	###	30.7	30.7	0.4
2007-Feb-14 Wed	5.22	5.4	###	5.25	93,852	###	###	###	0.4
2007-Feb-13 Tue	###	###	###	###	179,327	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###	150,427	0	93.0	93.0	0.0
2007-Feb-09 Fri	4.79	###	4.78	###			95.6	95.6	0.0
2007-Feb-08 Thu	4.79	###	4.79	###	80,656	193,171	84.6	84.6	0.0
2007-Feb-07 Wed	4.85	4.89	4.77	4.79	64,977	###	###	###	0.3
2007-Feb-06 Tue	4.84	###	4.78	4.85			###	###	###
2007-Feb-05 Mon	4.88	4.88	4.75	4.85	49,472	###	###	###	###
2007-Feb-02 Fri	4.55	###	4.55	4.88	126,725	###	97.2	97.2	0.3
2007-Feb-01 Thu	###	4.55	###	4.49			###	###	###
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	4	4	###	###	84,682	###	###	###	0.0
2007-Jan-29 Mon	###	###	4	###	68,572	137,144	###	###	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	3.87	###	3.85	###	65,158	125,429	78.6	78.6	0.0
2007-Jan-22 Mon	###	###	3.87	3.87	35,550	68,789	###	###	###
2007-Jan-19 Fri	###	###	3.85	###			###	###	0.0
2007-Jan-18 Thu	4	4	###	###	50,454	###	13.5	13.5	0.0
2007-Jan-17 Wed	###	###	###	###			18.7	18.7	0.0
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###	56,884	0	75.4	75.4	0.0
2007-Jan-12 Fri	###	###	3.79	3.85	18,940	###	###	###	0.3
2007-Jan-11 Thu	###	4.2	###	###	94,723	###	###	###	0.0
2007-Jan-10 Wed	###	###	###	###	105,643	0	###	###	0.0
2007-Jan-09 Tue	3.85	3.86	3.8	3.86			###	###	0.3
2007-Jan-08 Mon	3.85	3.87	###	3.78	91,475	###	24.7	24.7	0.3
2007-Jan-05 Fri	3.74	###	3.74	###			###	###	0.0
2007-Jan-04 Thu	3.75	3.75	###	3.74			###	###	0.3
2007-Jan-03 Wed	3.7	3.8	###	3.79			###	###	###
2007-Jan-02 Tue	3.48	3.7	3.41	3.7			###	###	0.3
2006-Dec-29 Fri	3.29	3.5	3.2	3.48			93.7	93.7	0.2
2006-Dec-28 Thu	3.29	3.29	3.25	3.25			###	###	0.2
2006-Dec-27 Wed	###	###	3.25	3.29	30,952	###	22.4	22.4	###
2006-Dec-22 Fri	###	###	###	###	65,689	0	94.4	94.4	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	48,075	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###			78.4	78.4	0.0
2006-Dec-18 Mon	###	###	###	###			66.3	66.3	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	17,220	0	###	###	0.0
2006-Dec-12 Tue	###	###	###	###	61,225	0	###	###	0.0
2006-Dec-11 Mon	###	###	###	###			69.7	69.7	0.0
2006-Dec-08 Fri	3.2	3.2	###	###			###	###	0.0
2006-Dec-07 Thu	###	3.24	###	3.2			###	###	0.2
2006-Dec-06 Wed	###	###	###	###			79.6	79.6	0.0
2006-Dec-05 Tue	###	###	###	###	12,686	0	###	###	0.0
2006-Dec-04 Mon	###	###	###	###			68.4	68.4	0.0
2006-Dec-01 Fri	###	###	###	###			78.8	78.8	0.0
2006-Nov-30 Thu	###	###	###	###	68,175	0	###	###	0.0
2006-Nov-29 Wed	###	###	###	###			21.2	21.2	0.0
2006-Nov-28 Tue	###	###	###	###			38.8	38.8	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###	16,580	0	67.5	67.5	0.0
2006-Nov-23 Thu	###	###	###	###	31,080	0	###	###	0.0
2006-Nov-22 Wed	###	###	###	###	8,720	0	###	###	0.0
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	###	###	3	3	58,858	88,287	30.9	30.9	0.2
2006-Nov-17 Fri	3	###	3	###			95.6	95.6	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###	118,783	0	21.1	21.1	0.0
2006-Nov-14 Tue	###	###	###	###	418,840	0	###	###	0.0
2006-Nov-13 Mon	###	###	###	###			15.7	15.7	0.0
2006-Nov-10 Fri	###	###	3.2	3.2	3,350	###	###	###	0.2
2006-Nov-09 Thu	3.26	###	3.2	3.2			###	###	0.2
2006-Nov-08 Wed	###	###	3.24	###			###	###	0.0
2006-Nov-07 Tue	3.25	3.25	3.24	3.24	5,557	###	###	###	###
2006-Nov-06 Mon	###	###	3.25	3.25			###	###	0.2
2006-Nov-03 Fri	3.2	###	3.2	3.25	29,688	###	79.5	79.5	0.2
2006-Nov-02 Thu	###	###	3.2	3.2	17,670	28,272	###	###	0.2
2006-Nov-01 Wed	3.21	###	3.21	###	95,458	###	86.1	86.1	0.0
2006-Oct-31 Tue	###	###	3.22	3.24	54,370	###	12.3	12.3	###
2006-Oct-30 Mon	###	###	###	###	26,223	0	###	###	0.0
2006-Oct-27 Fri	3.45	3.45	###	###	63,059	108,776	16.1	16.1	0.0
2006-Oct-26 Thu	###	3.48	###	3.45			###	###	###
2006-Oct-25 Wed	3.25	3.44	3.25	###	73,157	###	83.9	83.9	0.0
2006-Oct-24 Tue	###	3.48	3.2	3.2			8.1	8.1	0.2
2006-Oct-23 Mon	3.2	###	3.2	3.23			76.4	76.4	###
2006-Oct-20 Fri	###	3.2	###	###	103,587	###	###	###	0.0
2006-Oct-19 Thu	###	###	3	###	322,340	###	###	###	0.0
2006-Oct-18 Wed	###	###	3	###			###	###	0.0
2006-Oct-17 Tue	2.86	###	2.86	###	301,342	###	###	###	0.0
2006-Oct-16 Mon	###	2.7	2.55	2.7			###	###	0.2
2006-Oct-13 Fri	###	###	2.57	###	58,855	75,628	###	###	0.0
2006-Oct-12 Thu	###	###	###	###	89,520	0	###	###	0.0
2006-Oct-11 Wed	2.5	###	2.5	###			###	###	0.0
2006-Oct-10 Tue	2.49	2.5	2.45	2.47	51,643	###	22.4	22.4	###
2006-Oct-09 Mon	2.46	2.5	2.41	2.5			###	###	0.2
2006-Oct-06 Fri	0	0	0	0	0				0.0
2006-Oct-05 Thu	2.56	2.56	2.45	2.45			###	###	0.2
2006-Oct-04 Wed	2.53	2.56	2.52	2.56			###	###	0.2
2006-Oct-03 Tue	2.58	2.58	2.52	2.53	37,827	96,458	16.1	16.1	###
2006-Oct-02 Mon	2.56	###	2.56	2.58	60,073	###	###	###	0.2
2006-Sep-29 Fri	2.58	2.58	2.52	2.56	73,227	186,728	###	###	0.2
2006-Sep-28 Thu	2.45	2.58	2.45	2.56	119,725	###	92.6	92.6	0.2
2006-Sep-27 Wed	###	2.45	###	2.4			65.5	65.5	###
2006-Sep-26 Tue	2.48	2.48	###	###			3.1	3.1	0.0
2006-Sep-25 Mon	2.48	2.49	2.48	2.49			71.4	71.4	0.2
2006-Sep-22 Fri	2.56	2.56	2.45	2.49	28,770	###	10.4	10.4	0.2
2006-Sep-21 Thu	###	###	2.55	2.56			###	###	0.2
2006-Sep-20 Wed	###	###	###	###	27,928	0	25.6	25.6	0.0
2006-Sep-19 Tue	2.56	###	2.56	###			###	###	0.0
2006-Sep-18 Mon	###	###	###	###	52,651	0	25.7	25.7	0.0
2006-Sep-15 Fri	2.58	###	2.58	###	78,655	###	###	###	0.0
2006-Sep-14 Thu	2.51	2.56	2.49	2.55			79.0	79.0	0.2
2006-Sep-13 Wed	2.4	2.4	###	2.4	45,123	54,147	###	###	###
2006-Sep-12 Tue	2.4	2.41	###	###	47,640	###	29.4	29.4	0.0
2006-Sep-11 Mon	2.4	2.7	2.4	2.41			###	###	0.2
2006-Sep-08 Fri	2.44	2.45	###	2.4	69,177	84,741	16.7	16.7	###
2006-Sep-07 Thu	2.26	2.45	2.26	2.45	130,720	307,845	96.8	96.8	0.2
2006-Sep-06 Wed	2.24	2.25	2.2	2.25			###	###	###
2006-Sep-05 Tue	2.25	###	2.24	2.25	77,046	###	###	###	###
2006-Sep-04 Mon	2.2	2.25	2.2	2.22	90,522	###	75.3	75.3	0.2
2006-Sep-01 Fri	2.24	2.25	2.2	2.2			###	###	0.2
2006-Aug-31 Thu	2.26	2.43	2.23	2.24	263,988	###	21.5	21.5	###
2006-Aug-30 Wed	###	2.23	###	2.2			###	###	0.2
2006-Aug-29 Tue	###	###	1.87	###	320,155	299,344	96.7	96.7	0.0
2006-Aug-28 Mon	###	###	###	###	260,580	0	###	###	0.0
2006-Aug-25 Fri	1.78	###	1.75	1.78			###	###	0.1
2006-Aug-24 Thu	1.75	###	1.75	1.75	107,842	###	###	###	0.1
2006-Aug-23 Wed	1.79	###	1.75	1.75	78,954	69,084	12.1	12.1	0.1
2006-Aug-22 Tue	1.72	###	1.72	###			###	###	0.0
2006-Aug-21 Mon	1.76	1.76	1.72	1.72	21,786	###	###	###	0.1
2006-Aug-18 Fri	1.75	1.75	1.71	1.72			###	###	0.1
2006-Aug-17 Thu	1.75	1.75	1.75	1.75	40,545	70,953	###	###	0.1
2006-Aug-16 Wed	1.775	1.775	1.75	1.75			###	###	0.1
2006-Aug-15 Tue	1.77	1.77	1.76	1.76			39.2	39.2	0.1
2006-Aug-14 Mon	1.76	1.76	1.76	1.76	468,654	###	68.2	68.2	0.1
2006-Aug-11 Fri	1.77	1.78	1.76	1.78			74.3	74.3	0.1
2006-Aug-10 Thu	1.75	1.78	1.75	1.77	55,346	97,685	79.1	79.1	###
2006-Aug-09 Wed	1.78	1.8	1.75	1.78			###	###	0.1
2006-Aug-08 Tue	1.72	1.8	1.72	1.78			90.6	90.6	0.1
2006-Aug-07 Mon	###	1.73	###	1.72	101,950	88,186	###	###	0.1
2006-Aug-04 Fri	1.7	1.7	###	###	39,674	33,722	25.3	25.3	0.0
2006-Aug-03 Thu	###	1.72	###	1.72	23,526	###	###	###	0.1
2006-Aug-02 Wed	1.71	1.73	###	###	87,274	###	20.9	20.9	0.0
2006-Aug-01 Tue	###	1.7	###	1.7			94.2	94.2	###
2006-Jul-31 Mon	###	###	###	###			74.4	74.4	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###	222,881	0	###	###	0.0
2006-Jul-25 Tue	###	###	###	###	87,850	0	18.3	18.3	0.0
2006-Jul-24 Mon	###	###	###	###			75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###			72.6	72.6	0.0
2006-Jul-20 Thu	###	###	###	###			24.2	24.2	0.0
2006-Jul-19 Wed	###	###	###	###			34.3	34.3	0.0
2006-Jul-18 Tue	###	###	###	###			33.0	33.0	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	1.655			###	###	0.1
2006-Jul-13 Thu	###	###	###	###			###	###	0.0
2006-Jul-12 Wed	1.7	1.74	###	###			###	###	0.0
2006-Jul-11 Tue	###	1.7	###	1.7			###	###	###
2006-Jul-10 Mon	1.785	1.785	###	1.7	109,648	###	4.5	4.5	###
2006-Jul-07 Fri	1.8	1.8	1.78	1.78			###	###	0.1
2006-Jul-06 Thu	1.8	1.82	1.78	1.8	130,777	###	60.9	60.9	0.1
2006-Jul-05 Wed	1.79	1.85	1.77	1.79			65.2	65.2	0.1
2006-Jul-04 Tue	1.755	###	1.755	1.79	348,177	305,525	81.5	81.5	0.1
2006-Jul-03 Mon	###	1.76	1.625	1.75	158,870	268,887	###	###	0.1
2006-Jun-30 Fri	###	###	###	###	292,348	0	62.0	62.0	0.0
2006-Jun-29 Thu	###	###	1.625	1.625	118,884	###	6.1	6.1	###
2006-Jun-28 Wed	1.7	1.7	###	###			###	###	0.0
2006-Jun-27 Tue	1.7	1.75	###	1.7	204,082	178,571	###	###	###
2006-Jun-26 Mon	###	1.79	###	1.7	227,057	###	82.6	82.6	###
2006-Jun-23 Fri	1.56	###	1.55	###	295,450	228,973	###	###	0.0
2006-Jun-22 Thu	1.54	1.54	1.5	1.54			63.6	63.6	###
2006-Jun-21 Wed	1.5	1.56	1.5	1.52	296,340	###	###	###	0.1
2006-Jun-20 Tue	###	1.51	###	1.475			###	###	0.1
2006-Jun-19 Mon	1.5	1.5	1.46	###	523,944	###	###	###	0.0
2006-Jun-16 Fri	###	###	1.49	1.49			3.1	3.1	###
2006-Jun-15 Thu	1.55	###	1.42	1.55			62.7	62.7	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-19 03:57:00 thru 2025-05-19 03:57:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000