(AGK) AGL ENERGY LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-Apr-19 07:33:26 PM 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

(AGK) AGL ENERGY LIMITED Daily Prices...

TOC Company Info for AGK Limits

Company Details for (AGK) AGL ENERGY LIMITED

Listing Code	AGK
Listing Name	AGL ENERGY LIMITED
GICS Sector	Utilities
ISIN Name	AGL ENERGY LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AGK9

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for AGK .. Friday 21st November 2014

AGK 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	10.2	###	###
MAX	18.23	###	94.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AGK Bottom

End of day Prices (full format),

153600 Days for (AGK) AGL ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.51
2014-Nov-21 Fri	13.25	###	###	###	1,391,426	0	###	###	0.0
2014-Nov-20 Thu	###	###	13.21	13.25	1,253,389	###	32.5	32.5	###
2014-Nov-19 Wed	###	13.4	###	###			77.1	77.1	0.0
2014-Nov-18 Tue	13.4	13.42	13.21	###			27.3	27.3	0.0
2014-Nov-17 Mon	13.54	13.54	13.28	###	1,156,078	###	###	###	0.0
2014-Nov-14 Fri	13.5	13.55	13.4	13.46	887,686	###	###	###	###
2014-Nov-13 Thu	13.51	13.54	###	13.45			30.9	30.9	###
2014-Nov-12 Wed	###	###	13.42	13.42	1,667,021	###	###	###	1.0
2014-Nov-11 Tue	13.72	13.75	13.58	###	1,562,284	###	###	###	0.0
2014-Nov-10 Mon	13.77	13.79	###	13.71	1,856,889	12,803,249	###	###	###
2014-Nov-07 Fri	13.88	###	13.79	13.86			30.6	30.6	###
2014-Nov-06 Thu	13.76	13.88	13.75	13.85	1,163,775	16,077,551	###	###	###
2014-Nov-05 Wed	13.75	13.75	###	13.71	1,507,945	10,367,121	33.6	33.6	###
2014-Nov-04 Tue	###	13.8	###	13.76	1,232,177	8,502,021	80.7	80.7	1.0
2014-Nov-03 Mon	###	###	13.5	###			83.3	83.3	0.0
2014-Oct-31 Fri	###	###	13.46	13.59			###	###	###
2014-Oct-30 Thu	13.54	13.7	13.49	13.55	1,874,950	25,489,945	###	###	1.0
2014-Oct-29 Wed	13.72	13.72	13.54	###	1,339,423	###	###	###	0.0
2014-Oct-28 Tue	###	###	13.53	13.56	1,154,083	7,807,371	###	###	1.0
2014-Oct-27 Mon	13.51	###	13.46	###			83.7	83.7	0.0
2014-Oct-24 Fri	13.53	13.56	###	13.51	2,296,471	15,570,073	28.9	28.9	###
2014-Oct-23 Thu	13.59	###	###	13.59	2,796,289	0	71.7	71.7	###
2014-Oct-22 Wed	###	###	###	13.71			###	###	###
2014-Oct-21 Tue	13.88	###	13.75	13.75			###	###	1.0
2014-Oct-20 Mon	13.83	###	13.71	13.79			31.3	31.3	1.0
2014-Oct-17 Fri	13.78	###	###	###			###	###	0.0
2014-Oct-16 Thu	###	13.82	13.54	13.79	2,613,227	35,748,945	###	###	1.0
2014-Oct-15 Wed	13.7	13.75	###	13.73			73.4	73.4	###
2014-Oct-14 Tue	13.51	13.75	13.51	13.7			73.2	73.2	1.0
2014-Oct-13 Mon	###	###	13.58	###	1,162,122	###	###	###	0.0
2014-Oct-10 Fri	13.79	13.79	13.58	13.7			###	###	1.0
2014-Oct-09 Thu	13.82	13.955	13.8	13.83			###	###	1.0
2014-Oct-08 Wed	13.5	13.78	13.49	13.7			###	###	1.0
2014-Oct-07 Tue	###	###	###	13.58			39.0	39.0	###
2014-Oct-06 Mon	13.54	13.54	###	13.42	604,486	4,092,370	###	###	1.0
2014-Oct-03 Fri	###	13.46	###	13.4			###	###	1.0
2014-Oct-02 Thu	13.41	###	###	13.46	1,882,683	0	###	###	###
2014-Oct-01 Wed	13.44	13.54	###	13.54	1,152,441	7,802,025	###	###	1.0
2014-Sep-30 Tue	13.42	13.54	13.355	13.54	1,787,071	###	###	###	1.0
2014-Sep-29 Mon	13.49	13.54	13.43	13.49	1,216,222	16,400,753	###	###	###
2014-Sep-26 Fri	###	13.71	13.5	13.52	2,519,441	###	###	###	1.0
2014-Sep-25 Thu	###	13.76	###	13.72			###	###	###
2014-Sep-24 Wed	13.75	13.75	###	###			28.8	28.8	0.0
2014-Sep-23 Tue	###	13.81	###	13.8	2,142,542	14,794,252	###	###	1.0
2014-Sep-22 Mon	13.8	13.8	13.54	###	2,048,076	###	###	###	0.0
2014-Sep-19 Fri	13.5	###	###	###	5,187,848	0	79.3	79.3	0.0
2014-Sep-18 Thu	13.8	13.83	13.53	###	2,856,280	###	###	###	0.0
2014-Sep-17 Wed	###	###	13.82	13.82			30.2	30.2	1.0
2014-Sep-16 Tue	###	###	13.81	13.86	2,701,558	18,654,257	###	###	###
2014-Sep-15 Mon	13.88	###	13.83	###	1,740,447	###	###	###	0.0
2014-Sep-12 Fri	###	###	13.85	13.89	1,481,348	###	###	###	1.0
2014-Sep-11 Thu	###	###	13.89	###			78.1	78.1	0.0
2014-Sep-10 Wed	###	###	13.8	13.85			###	###	###
2014-Sep-09 Tue	###	13.925	###	###	2,997,642	20,871,082	82.6	82.6	0.0
2014-Sep-08 Mon	13.56	###	13.52	###	2,477,274	16,746,372	79.7	79.7	0.0
2014-Sep-05 Fri	13.54	###	13.52	13.59	2,411,271	###	80.3	80.3	###
2014-Sep-04 Thu	13.55	###	13.53	13.57	3,474,240	###	###	###	###
2014-Sep-03 Wed	13.76	13.77	13.58	###	4,398,787	###	21.1	21.1	0.0
2014-Sep-02 Tue	13.73	13.77	13.56	13.73	3,890,541	53,164,242	65.4	65.4	###
2014-Sep-01 Mon	###	###	###	###	2,047,976	0	###	###	0.0
2014-Aug-29 Fri	###	###	###	###	5,181,221	0	73.3	73.3	0.0
2014-Aug-28 Thu	###	###	###	###	2,152,258	0	###	###	0.0
2014-Aug-27 Wed	###	14.21	###	###	2,372,122	16,853,926	###	###	0.0
2014-Aug-26 Tue	14.27	###	###	###	3,265,784	0	###	###	0.0
2014-Aug-25 Mon	14.27	14.55	14.21	14.21	5,654,953	81,318,224	###	###	###
2014-Aug-22 Fri	###	###	###	###	0				0.0
2014-Aug-21 Thu	###	###	###	###	0				0.0
2014-Aug-20 Wed	###	###	###	###	0				0.0
2014-Aug-19 Tue	###	14.78	###	###	1,997,971	###	###	###	0.0
2014-Aug-18 Mon	14.59	14.7	14.59	###	967,786	14,173,225	###	###	0.0
2014-Aug-15 Fri	###	###	14.5	14.59			###	###	1.0
2014-Aug-14 Thu	###	14.72	14.59	###	973,754	###	###	###	0.0
2014-Aug-13 Wed	###	###	14.56	###			72.6	72.6	0.0
2014-Aug-12 Tue	###	14.75	###	14.73			68.6	68.6	1.1
2014-Aug-11 Mon	14.53	###	14.49	###	1,092,352	###	80.9	80.9	0.0
2014-Aug-08 Fri	14.55	###	14.42	14.51			41.5	41.5	###
2014-Aug-07 Thu	14.57	###	14.55	###			###	###	0.0
2014-Aug-06 Wed	###	###	14.57	14.59	1,217,786	8,871,571	###	###	1.0
2014-Aug-05 Tue	14.59	14.71	14.57	14.57	1,912,551	27,999,746	40.0	40.0	###
2014-Aug-04 Mon	###	14.7	14.58	###			###	###	0.0
2014-Aug-01 Fri	14.7	14.72	###	###			###	###	0.0
2014-Jul-31 Thu	14.75	14.79	###	14.78	1,081,947	###	###	###	1.1
2014-Jul-30 Wed	###	14.81	###	14.75	1,239,558	9,178,926	###	###	###
2014-Jul-29 Tue	###	14.71	14.56	###	1,130,285	16,541,720	###	###	0.0
2014-Jul-28 Mon	14.75	14.8	###	###			###	###	0.0
2014-Jul-25 Fri	14.88	14.88	14.72	14.78	1,529,825	###	###	###	1.1
2014-Jul-24 Thu	14.85	###	14.75	14.77			28.2	28.2	1.1
2014-Jul-23 Wed	14.87	###	14.72	14.75			###	###	###
2014-Jul-22 Tue	14.8	14.86	14.73	14.82			###	###	1.1
2014-Jul-21 Mon	###	###	14.58	14.8			21.6	21.6	1.1
2014-Jul-18 Fri	14.77	###	14.51	###	3,808,384	27,629,825	###	###	0.0
2014-Jul-17 Thu	15.86	###	###	###			5.0	5.0	0.0
2014-Jul-16 Wed	15.79	15.8	15.71	15.78			###	###	1.1
2014-Jul-15 Tue	15.85	15.85	15.71	15.79			###	###	1.1
2014-Jul-14 Mon	15.88	###	15.74	15.8			###	###	1.1
2014-Jul-11 Fri	15.71	15.88	###	15.88			###	###	1.1
2014-Jul-10 Thu	15.77	15.82	###	15.79	1,209,884	9,570,182	69.5	69.5	1.1
2014-Jul-09 Wed	15.71	15.85	###	###	1,596,787	###	###	###	0.0
2014-Jul-08 Tue	###	15.85	###	15.81	1,256,121	9,954,758	###	###	###
2014-Jul-07 Mon	15.75	15.75	###	15.71			###	###	1.1
2014-Jul-04 Fri	###	15.75	###	15.74			71.6	71.6	1.1
2014-Jul-03 Thu	15.48	###	15.48	15.59	1,360,341	###	###	###	###
2014-Jul-02 Wed	15.5	15.58	15.46	15.52			69.0	69.0	1.1
2014-Jul-01 Tue	15.4	15.53	###	15.43			68.9	68.9	1.1
2014-Jun-30 Mon	###	###	15.48	15.48			###	###	1.1
2014-Jun-27 Fri	###	15.7	15.59	###			###	###	0.0
2014-Jun-26 Thu	###	###	###	###			###	###	0.0
2014-Jun-25 Wed	###	15.24	###	###	1,343,374	###	29.4	29.4	0.0
2014-Jun-24 Tue	###	15.225	###	###	950,087	###	###	###	0.0
2014-Jun-23 Mon	15.28	###	###	15.21	927,480	0	###	###	###
2014-Jun-20 Fri	15.25	###	###	###			###	###	0.0
2014-Jun-19 Thu	15.29	###	###	15.22			###	###	1.1
2014-Jun-18 Wed	###	###	###	###			###	###	0.0
2014-Jun-17 Tue	15.2	15.2	###	###	2,147,380	16,320,088	25.3	25.3	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	###	1,651,958	0	###	###	0.0
2014-Jun-12 Thu	###	###	###	###	2,160,387	0	###	###	0.0
2014-Jun-11 Wed	15.24	15.29	###	###	1,555,348	###	24.6	24.6	0.0
2014-Jun-10 Tue	###	15.47	###	15.25			30.4	30.4	###
2014-Jun-06 Fri	15.41	15.41	15.21	###			###	###	0.0
2014-Jun-05 Thu	15.43	15.47	###	###			34.0	34.0	0.0
2014-Jun-04 Wed	15.58	15.58	###	###	1,372,157	###	24.0	24.0	0.0
2014-Jun-03 Tue	15.48	###	15.46	15.48			###	###	1.1
2014-Jun-02 Mon	15.46	15.46	###	15.4			28.1	28.1	###
2014-May-30 Fri	###	###	###	15.4			###	###	###
2014-May-29 Thu	###	15.72	15.52	15.56	1,465,379	###	25.4	25.4	###
2014-May-28 Wed	15.74	15.84	###	15.74			###	###	1.1
2014-May-27 Tue	15.71	15.71	15.59	###	566,756	###	29.0	29.0	0.0
2014-May-26 Mon	15.82	15.82	15.59	###			19.2	19.2	0.0
2014-May-23 Fri	15.84	###	###	15.71	908,582	0	###	###	1.1
2014-May-22 Thu	15.86	###	###	15.8	1,524,352	0	###	###	1.1
2014-May-21 Wed	###	###	###	15.78			78.1	78.1	1.1
2014-May-20 Tue	###	15.73	15.585	###	1,284,475	###	###	###	0.0
2014-May-19 Mon	###	###	15.75	15.76			27.7	27.7	1.1
2014-May-16 Fri	15.84	###	15.84	###	525,451	4,161,571	78.4	78.4	0.0
2014-May-15 Thu	15.85	###	15.78	###			###	###	0.0
2014-May-14 Wed	###	###	###	15.84			18.0	18.0	###
2014-May-13 Tue	###	16.27	###	###			27.3	27.3	0.0
2014-May-12 Mon	###	###	###	###	942,876	0	79.1	79.1	0.0
2014-May-09 Fri	###	###	###	###	570,923	0	###	###	0.0
2014-May-08 Thu	15.89	###	15.86	###	1,340,358	###	75.6	75.6	0.0
2014-May-07 Wed	15.56	15.77	15.56	15.73			###	###	###
2014-May-06 Tue	###	15.79	###	###			72.1	72.1	0.0
2014-May-05 Mon	###	15.72	15.58	###	352,624	###	31.4	31.4	0.0
2014-May-02 Fri	###	15.7	15.55	###	644,529	###	###	###	0.0
2014-May-01 Thu	15.83	15.87	15.58	###	1,175,388	18,482,976	29.4	29.4	0.0
2014-Apr-30 Wed	15.74	15.85	###	15.77			73.7	73.7	###
2014-Apr-29 Tue	###	###	15.56	###	1,504,458	11,704,683	###	###	0.0
2014-Apr-28 Mon	15.78	###	###	###			###	###	0.0
2014-Apr-24 Thu	15.75	15.88	###	15.79	1,708,983	13,569,325	###	###	1.1
2014-Apr-23 Wed	15.57	15.73	15.56	15.72			80.1	80.1	1.1
2014-Apr-22 Tue	15.52	###	15.45	15.57			###	###	1.1
2014-Apr-17 Thu	15.54	15.59	15.46	15.54	816,849	12,681,580	###	###	###
2014-Apr-16 Wed	15.48	15.55	###	15.49	732,624	5,696,151	###	###	###
2014-Apr-15 Tue	###	15.55	###	15.48	660,577	5,135,986	79.2	79.2	1.1
2014-Apr-14 Mon	15.49	15.55	###	###	797,582	###	###	###	0.0
2014-Apr-11 Fri	15.53	###	15.46	15.57			76.5	76.5	1.1
2014-Apr-10 Thu	15.7	15.7	15.5	15.53	953,779	14,878,952	20.9	20.9	###
2014-Apr-09 Wed	15.58	15.75	###	###	3,526,850	27,773,943	###	###	0.0
2014-Apr-08 Tue	###	15.29	###	15.29			###	###	1.1
2014-Apr-07 Mon	14.86	###	14.86	###			87.0	87.0	0.0
2014-Apr-04 Fri	14.86	###	14.86	###	1,598,853	11,879,477	75.7	75.7	0.0
2014-Apr-03 Thu	###	###	14.83	14.85	1,249,682	###	###	###	###
2014-Apr-02 Wed	###	###	###	###			23.4	23.4	0.0
2014-Apr-01 Tue	###	15.125	###	###	1,051,548	###	34.5	34.5	0.0
2014-Mar-31 Mon	###	15.26	###	###			###	###	0.0
2014-Mar-28 Fri	###	###	###	###	1,265,780	0	###	###	0.0
2014-Mar-27 Thu	###	###	###	###			###	###	0.0
2014-Mar-26 Wed	###	15.25	###	###			###	###	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###	1,628,372	0	28.4	28.4	0.0
2014-Mar-21 Fri	###	###	14.85	###	2,133,551	###	25.5	25.5	0.0
2014-Mar-20 Thu	###	###	###	###			39.6	39.6	0.0
2014-Mar-19 Wed	###	###	###	###			###	###	0.0
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###	970,371	0	72.8	72.8	0.0
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	###	15.26	###	###	1,026,279	###	###	###	0.0
2014-Mar-12 Wed	15.29	###	###	###	1,967,827	0	29.1	29.1	0.0
2014-Mar-11 Tue	###	15.48	15.27	###	1,247,353	19,178,052	35.1	35.1	0.0
2014-Mar-10 Mon	15.25	###	15.23	###			###	###	0.0
2014-Mar-07 Fri	15.27	15.4	15.26	###	1,094,181	###	72.0	72.0	0.0
2014-Mar-06 Thu	###	15.28	###	15.27	1,873,224	###	78.1	78.1	###
2014-Mar-05 Wed	###	15.2	###	###	1,753,459	13,326,288	###	###	0.0
2014-Mar-04 Tue	###	15.2	###	###			###	###	0.0
2014-Mar-03 Mon	15.28	15.49	15.28	15.43	1,603,144	24,664,370	80.0	80.0	1.1
2014-Feb-28 Fri	15.84	15.85	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	15.8			###	###	1.1
2014-Feb-26 Wed	###	###	15.41	###	2,925,083	###	86.4	86.4	0.0
2014-Feb-25 Tue	###	###	###	###	844,978	0	###	###	0.0
2014-Feb-24 Mon	15.85	###	15.82	15.86			###	###	1.1
2014-Feb-21 Fri	15.87	###	15.87	###			###	###	0.0
2014-Feb-20 Thu	15.89	###	15.82	###	2,533,774	20,042,152	###	###	0.0
2014-Feb-19 Wed	15.81	###	15.81	###			###	###	0.0
2014-Feb-18 Tue	###	###	15.81	15.85	1,801,473	14,240,644	###	###	1.1
2014-Feb-17 Mon	###	###	15.87	###			###	###	0.0
2014-Feb-14 Fri	15.7	###	15.625	###			81.4	81.4	0.0
2014-Feb-13 Thu	15.72	15.72	15.55	15.57	1,319,473	###	22.0	22.0	1.1
2014-Feb-12 Wed	15.25	15.7	###	###	2,568,527	###	###	###	0.0
2014-Feb-11 Tue	14.88	15.23	14.88	###	821,055	12,360,983	###	###	0.0
2014-Feb-10 Mon	###	###	14.84	###	1,165,229	###	29.5	29.5	0.0
2014-Feb-07 Fri	###	15.055	14.8	###	1,825,851	###	63.1	63.1	0.0
2014-Feb-06 Thu	###	###	14.77	14.79			21.1	21.1	###
2014-Feb-05 Wed	###	###	###	###	1,610,329	0	27.7	27.7	0.0
2014-Feb-04 Tue	###	15.28	###	###			76.6	76.6	0.0
2014-Feb-03 Mon	###	###	###	###	991,688	0	###	###	0.0
2014-Jan-31 Fri	###	15.22	14.85	15.2	1,467,172	###	81.7	81.7	1.1
2014-Jan-30 Thu	14.87	###	14.71	###			74.5	74.5	0.0
2014-Jan-29 Wed	###	###	14.87	###			###	###	0.0
2014-Jan-28 Tue	###	###	14.81	14.86	1,557,628	###	###	###	###
2014-Jan-24 Fri	###	###	###	###			###	###	0.0
2014-Jan-23 Thu	###	15.27	###	###	995,823	###	###	###	0.0
2014-Jan-22 Wed	###	15.23	###	###			76.4	76.4	0.0
2014-Jan-21 Tue	###	###	###	###			###	###	0.0
2014-Jan-20 Mon	###	15.2	###	###			73.8	73.8	0.0
2014-Jan-17 Fri	###	15.24	###	15.24			75.3	75.3	1.1
2014-Jan-16 Thu	###	###	###	###	1,422,141	0	67.0	67.0	0.0
2014-Jan-15 Wed	###	###	14.85	###			###	###	0.0
2014-Jan-14 Tue	###	###	14.85	###	1,331,147	###	###	###	0.0
2014-Jan-13 Mon	###	###	###	###			73.8	73.8	0.0
2014-Jan-10 Fri	###	###	14.945	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###			23.0	23.0	0.0
2014-Jan-08 Wed	###	15.2	###	###	638,240	4,850,624	###	###	0.0
2014-Jan-07 Tue	###	###	14.86	###			###	###	0.0
2014-Jan-06 Mon	###	###	14.86	###			###	###	0.0
2014-Jan-03 Fri	14.89	###	14.85	###	503,377	3,737,574	78.7	78.7	0.0
2014-Jan-02 Thu	###	###	###	###			27.8	27.8	0.0
2013-Dec-31 Tue	###	###	###	###			###	###	0.0
2013-Dec-30 Mon	###	###	###	###			27.5	27.5	0.0
2013-Dec-27 Fri	###	###	###	###			26.3	26.3	0.0
2013-Dec-24 Tue	14.8	###	14.75	14.88	603,752	4,452,671	###	###	1.1
2013-Dec-23 Mon	14.8	14.8	14.7	14.78			28.2	28.2	1.1
2013-Dec-20 Fri	14.71	14.81	###	14.8	1,536,884	11,380,626	68.6	68.6	1.1
2013-Dec-19 Thu	14.45	###	###	###	1,842,851	0	###	###	0.0
2013-Dec-18 Wed	14.55	###	###	14.43			26.2	26.2	###
2013-Dec-17 Tue	14.56	###	14.45	14.51			34.3	34.3	###
2013-Dec-16 Mon	14.57	###	14.42	14.55			29.7	29.7	###
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	14.84	###	14.4			###	###	1.0
2013-Dec-11 Wed	14.47	14.74	14.44	###	1,386,371	20,227,152	80.6	80.6	0.0
2013-Dec-10 Tue	14.52	###	14.26	14.42			###	###	###
2013-Dec-09 Mon	14.72	14.8	14.53	14.57			30.9	30.9	###
2013-Dec-06 Fri	14.7	14.8	###	14.79			76.2	76.2	###
2013-Dec-05 Thu	###	###	14.7	14.71	1,437,454	10,565,286	###	###	###
2013-Dec-04 Wed	###	###	14.89	###	1,089,388	###	###	###	0.0
2013-Dec-03 Tue	###	###	###	###			79.4	79.4	0.0
2013-Dec-02 Mon	###	###	###	###	853,385	0	###	###	0.0
2013-Nov-29 Fri	###	###	###	###	1,120,774	0	23.5	23.5	0.0
2013-Nov-28 Thu	###	15.23	###	###	1,018,952	###	34.4	34.4	0.0
2013-Nov-27 Wed	###	15.41	###	###			###	###	0.0
2013-Nov-26 Tue	###	15.44	15.28	###	2,213,154	33,994,045	32.9	32.9	0.0
2013-Nov-25 Mon	###	15.4	15.21	15.26	1,355,140	###	35.3	35.3	###
2013-Nov-22 Fri	###	###	###	15.22	1,367,470	0	69.6	69.6	1.1
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	###	2,477,027	0	###	###	0.0
2013-Nov-19 Tue	###	###	###	###	858,241	0	38.8	38.8	0.0
2013-Nov-18 Mon	###	###	###	###			39.9	39.9	0.0
2013-Nov-15 Fri	###	###	###	###	1,050,759	0	73.2	73.2	0.0
2013-Nov-14 Thu	###	###	###	###	771,454	0	21.1	21.1	0.0
2013-Nov-13 Wed	15.21	15.25	###	###	1,025,955	###	30.4	30.4	0.0
2013-Nov-12 Tue	###	###	15.26	###			###	###	0.0
2013-Nov-11 Mon	###	###	###	15.2			32.1	32.1	1.1
2013-Nov-08 Fri	###	15.53	15.285	###	782,474	###	###	###	0.0
2013-Nov-07 Thu	###	15.45	###	15.4			74.9	74.9	###
2013-Nov-06 Wed	###	15.44	15.27	###			###	###	0.0
2013-Nov-05 Tue	###	15.44	###	15.41			###	###	###
2013-Nov-04 Mon	15.41	15.55	###	###			###	###	0.0
2013-Nov-01 Fri	15.54	###	###	15.41			###	###	###
2013-Oct-31 Thu	15.45	###	15.41	###	1,535,276	###	###	###	0.0
2013-Oct-30 Wed	###	15.44	###	15.44			81.4	81.4	1.1
2013-Oct-29 Tue	15.44	15.49	15.23	15.28			###	###	###
2013-Oct-28 Mon	15.52	15.59	15.47	15.52			71.7	71.7	1.1
2013-Oct-25 Fri	15.54	###	###	15.4			24.4	24.4	###
2013-Oct-24 Thu	15.42	15.59	###	15.54			###	###	###
2013-Oct-23 Wed	###	###	14.83	###			###	###	0.0
2013-Oct-22 Tue	###	###	15.58	15.58			28.5	28.5	1.1
2013-Oct-21 Mon	15.81	15.84	15.52	15.52			16.1	16.1	1.1
2013-Oct-18 Fri	###	15.8	15.52	15.53			###	###	###
2013-Oct-17 Thu	###	15.7	15.48	15.52	1,676,084	26,130,149	25.7	25.7	1.1
2013-Oct-16 Wed	###	15.78	###	###			###	###	0.0
2013-Oct-15 Tue	15.8	15.83	15.56	15.59			###	###	###
2013-Oct-14 Mon	15.89	###	###	15.72			26.4	26.4	1.1
2013-Oct-11 Fri	15.81	15.88	15.75	15.88			###	###	1.1
2013-Oct-10 Thu	###	15.8	15.55	15.8	1,330,349	20,853,220	82.9	82.9	1.1
2013-Oct-09 Wed	15.57	###	15.5	###			71.7	71.7	0.0
2013-Oct-08 Tue	###	###	15.51	###			74.1	74.1	0.0
2013-Oct-07 Mon	15.54	###	15.4	15.51	776,620	5,979,974	###	###	1.1
2013-Oct-04 Fri	###	###	15.5	15.57	951,385	###	###	###	1.1
2013-Oct-03 Thu	###	15.8	15.51	15.73	1,185,376	###	###	###	###
2013-Oct-02 Wed	15.4	15.76	###	15.76	1,939,024	###	89.2	89.2	1.1
2013-Oct-01 Tue	###	15.5	###	###	1,562,857	12,112,141	75.9	75.9	0.0
2013-Sep-30 Mon	15.53	15.59	15.42	15.42	1,053,143	16,328,982	###	###	###
2013-Sep-27 Fri	15.47	15.71	15.4	###			81.5	81.5	0.0
2013-Sep-26 Thu	###	15.47	###	15.43			###	###	1.1
2013-Sep-25 Wed	15.4	15.5	###	###			23.8	23.8	0.0
2013-Sep-24 Tue	15.44	15.51	###	15.44	762,279	5,911,473	###	###	1.1
2013-Sep-23 Mon	15.49	15.52	###	15.46			###	###	1.1
2013-Sep-20 Fri	###	###	15.5	###			33.7	33.7	0.0
2013-Sep-19 Thu	15.73	15.75	15.43	15.52			###	###	1.1
2013-Sep-18 Wed	###	15.57	15.2	15.57			86.0	86.0	1.1
2013-Sep-17 Tue	###	15.29	###	15.25			79.5	79.5	###
2013-Sep-16 Mon	15.51	15.57	###	###			17.6	17.6	0.0
2013-Sep-13 Fri	15.2	###	###	###	2,001,871	0	###	###	0.0
2013-Sep-12 Thu	###	###	###	15.25			29.9	29.9	###
2013-Sep-11 Wed	###	###	###	15.23			###	###	1.1
2013-Sep-10 Tue	15.43	15.57	15.28	###			26.5	26.5	0.0
2013-Sep-09 Mon	###	###	15.43	15.43	2,471,347	19,066,442	17.4	17.4	1.1
2013-Sep-06 Fri	15.8	15.8	15.41	###			###	###	0.0
2013-Sep-05 Thu	15.75	15.75	15.49	15.74	2,472,121	###	###	###	1.1
2013-Sep-04 Wed	15.74	15.84	15.59	15.8	2,010,141	###	73.5	73.5	1.1
2013-Sep-03 Tue	15.59	###	15.58	###			###	###	0.0
2013-Sep-02 Mon	15.51	###	###	15.57			65.0	65.0	1.1
2013-Aug-30 Fri	###	15.77	###	15.75			80.7	80.7	1.1
2013-Aug-29 Thu	15.2	###	###	###			80.8	80.8	0.0
2013-Aug-28 Wed	###	###	###	###			94.4	94.4	0.0
2013-Aug-27 Tue	14.48	14.5	###	###	874,573	6,340,654	###	###	0.0
2013-Aug-26 Mon	14.42	14.47	###	14.45			75.3	75.3	1.0
2013-Aug-23 Fri	14.48	14.485	14.21	14.22	1,635,427	23,464,288	15.5	15.5	1.0
2013-Aug-22 Thu	###	14.4	###	###			###	###	0.0
2013-Aug-21 Wed	###	###	###	14.25			###	###	1.0
2013-Aug-20 Tue	14.2	###	###	###			30.6	30.6	0.0
2013-Aug-19 Mon	14.2	###	###	14.22			###	###	1.0
2013-Aug-16 Fri	###	###	###	14.2	1,197,429	0	###	###	1.0
2013-Aug-15 Thu	14.44	14.48	###	14.21			###	###	###
2013-Aug-14 Wed	14.44	14.59	14.44	14.46	1,605,456	###	73.8	73.8	1.0
2013-Aug-13 Tue	14.58	###	14.44	14.52	1,131,081	###	21.7	21.7	1.0
2013-Aug-12 Mon	###	14.72	14.52	###	883,726	12,920,074	###	###	0.0
2013-Aug-09 Fri	14.55	###	14.48	###	733,070	5,307,426	75.5	75.5	0.0
2013-Aug-08 Thu	###	14.76	14.55	###	821,776	12,043,127	23.2	23.2	0.0
2013-Aug-07 Wed	14.75	14.78	14.57	14.59	1,489,720	21,861,641	###	###	1.0
2013-Aug-06 Tue	14.75	14.81	14.685	14.81			###	###	1.1
2013-Aug-05 Mon	14.7	14.78	###	14.72	598,628	###	74.1	74.1	###
2013-Aug-02 Fri	14.82	###	14.7	14.75	852,044	6,262,523	29.0	29.0	###
2013-Aug-01 Thu	###	14.84	###	14.8			###	###	1.1
2013-Jul-31 Wed	14.8	14.82	14.55	14.55			18.3	18.3	###
2013-Jul-30 Tue	14.73	14.82	14.655	###	1,283,346	###	###	###	0.0
2013-Jul-29 Mon	###	14.79	###	###	716,741	###	76.7	76.7	0.0
2013-Jul-26 Fri	14.8	14.89	14.72	14.74			27.8	27.8	1.1
2013-Jul-25 Thu	###	###	###	14.75	1,297,023	0	###	###	###
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	14.89			24.3	24.3	###
2013-Jul-22 Mon	###	15.2	###	###			###	###	0.0
2013-Jul-19 Fri	###	###	14.82	###			###	###	0.0
2013-Jul-18 Thu	14.8	###	14.75	14.89	1,320,882	###	77.8	77.8	###
2013-Jul-17 Wed	14.89	###	14.74	14.8			###	###	1.1
2013-Jul-16 Tue	###	###	14.785	14.89	1,420,381	###	###	###	###
2013-Jul-15 Mon	15.28	15.28	###	###			###	###	0.0
2013-Jul-12 Fri	###	###	###	###			29.0	29.0	0.0
2013-Jul-11 Thu	###	###	###	###			###	###	0.0
2013-Jul-10 Wed	14.7	###	###	14.86			###	###	###
2013-Jul-09 Tue	14.82	14.82	###	14.75			###	###	###
2013-Jul-08 Mon	###	14.77	14.46	###	1,253,025	###	###	###	0.0
2013-Jul-05 Fri	14.5	###	14.47	###	902,749	6,531,389	75.7	75.7	0.0
2013-Jul-04 Thu	14.22	14.45	14.22	14.45			###	###	1.0
2013-Jul-03 Wed	14.28	###	###	14.2	1,237,989	0	31.0	31.0	1.0
2013-Jul-02 Tue	###	14.41	14.24	###			###	###	0.0
2013-Jul-01 Mon	###	###	###	###			22.4	22.4	0.0
2013-Jun-28 Fri	14.54	###	14.45	14.48			###	###	1.0
2013-Jun-27 Thu	14.26	14.72	14.25	14.59			80.6	80.6	1.0
2013-Jun-26 Wed	14.4	14.5	14.22	14.28			###	###	###
2013-Jun-25 Tue	###	###	###	###	2,769,749	0	87.0	87.0	0.0
2013-Jun-24 Mon	###	###	13.85	###			###	###	0.0
2013-Jun-21 Fri	###	###	13.88	###	2,060,749	###	71.5	71.5	0.0
2013-Jun-20 Thu	###	14.24	13.88	###	2,557,142	###	34.7	34.7	0.0
2013-Jun-19 Wed	###	14.43	14.22	###	1,991,473	28,527,850	###	###	0.0
2013-Jun-18 Tue	14.28	###	###	14.2			###	###	1.0
2013-Jun-17 Mon	###	14.29	14.075	14.29			###	###	###
2013-Jun-14 Fri	###	14.2	###	###			###	###	0.0
2013-Jun-13 Thu	14.22	14.24	13.87	13.89	1,957,825	###	21.0	21.0	1.0
2013-Jun-12 Wed	###	14.42	###	###	1,438,081	###	###	###	0.0
2013-Jun-11 Tue	14.45	14.51	14.355	14.44	2,722,682	###	32.6	32.6	###
2013-Jun-07 Fri	14.21	###	###	14.24	1,140,646	0	73.3	73.3	1.0
2013-Jun-06 Thu	###	###	###	14.28			30.5	30.5	###
2013-Jun-05 Wed	14.42	14.46	14.26	###			###	###	0.0
2013-Jun-04 Tue	14.43	14.49	14.26	14.47	1,336,746	19,215,723	###	###	###
2013-Jun-03 Mon	14.45	14.58	###	14.48			###	###	1.0
2013-May-31 Fri	###	14.51	###	14.4	3,345,571	###	###	###	1.0
2013-May-30 Thu	14.2	###	###	###			32.8	32.8	0.0
2013-May-29 Wed	14.2	14.45	14.2	###	1,408,287	###	###	###	0.0
2013-May-28 Tue	###	14.48	14.29	###			27.6	27.6	0.0
2013-May-27 Mon	14.4	14.54	###	14.46	1,772,551	12,886,445	###	###	1.0
2013-May-24 Fri	14.71	14.8	###	14.43			###	###	###
2013-May-23 Thu	14.86	###	14.77	14.78			43.6	43.6	1.1
2013-May-22 Wed	14.85	15.145	14.85	###	1,934,487	###	86.1	86.1	0.0
2013-May-21 Tue	###	###	14.83	###	1,978,978	14,674,121	35.9	35.9	0.0
2013-May-20 Mon	###	###	14.89	14.89			###	###	###
2013-May-17 Fri	14.8	###	14.79	###			79.5	79.5	0.0
2013-May-16 Thu	###	###	14.76	14.84	1,799,482	13,280,177	27.8	27.8	###
2013-May-15 Wed	###	15.21	###	###			33.2	33.2	0.0
2013-May-14 Tue	###	15.25	###	###			32.2	32.2	0.0
2013-May-13 Mon	###	15.26	###	###			74.9	74.9	0.0
2013-May-10 Fri	###	###	###	###			72.0	72.0	0.0
2013-May-09 Thu	14.88	###	14.82	###			###	###	0.0
2013-May-08 Wed	###	###	14.71	14.8	1,605,488	###	###	###	1.1
2013-May-07 Tue	###	###	14.81	###			29.1	29.1	0.0
2013-May-06 Mon	14.77	###	14.7	14.83			75.7	75.7	###
2013-May-03 Fri	###	###	14.71	14.77	2,626,382	###	16.6	16.6	1.1
2013-May-02 Thu	15.25	###	###	###			31.6	31.6	0.0
2013-May-01 Wed	15.76	15.77	###	###	684,627	5,398,283	31.5	31.5	0.0
2013-Apr-30 Tue	###	###	15.72	15.87			###	###	###
2013-Apr-29 Mon	###	###	15.77	15.84			###	###	###
2013-Apr-26 Fri	###	###	15.79	15.86	845,126	###	###	###	1.1
2013-Apr-24 Wed	###	###	15.59	###	1,605,178	###	82.4	82.4	0.0
2013-Apr-23 Tue	###	15.75	15.53	###	1,278,943	###	###	###	0.0
2013-Apr-22 Mon	15.42	15.55	15.42	15.53			###	###	###
2013-Apr-19 Fri	15.53	15.59	15.26	15.42	1,827,670	###	21.2	21.2	###
2013-Apr-18 Thu	###	###	###	15.46	1,392,544	0	40.7	40.7	1.1
2013-Apr-17 Wed	###	###	15.43	###	1,533,848	###	71.0	71.0	0.0
2013-Apr-16 Tue	15.29	15.48	###	15.48			80.5	80.5	1.1
2013-Apr-15 Mon	15.42	15.51	15.27	15.46			###	###	1.1
2013-Apr-12 Fri	15.5	15.625	15.42	15.52			73.2	73.2	1.1
2013-Apr-11 Thu	15.49	15.59	15.4	15.56	1,577,872	24,449,126	72.8	72.8	###
2013-Apr-10 Wed	###	15.47	###	###	2,003,783	###	###	###	0.0
2013-Apr-09 Tue	###	###	###	15.52	1,241,057	0	24.8	24.8	1.1
2013-Apr-08 Mon	15.77	15.77	15.45	15.52			20.6	20.6	1.1
2013-Apr-05 Fri	15.49	###	###	###	1,723,579	0	###	###	0.0
2013-Apr-04 Thu	15.54	###	15.42	15.57	1,024,520	7,899,049	82.0	82.0	1.1
2013-Apr-03 Wed	15.77	15.77	###	###	1,444,182	11,387,375	32.0	32.0	0.0
2013-Apr-02 Tue	15.83	###	15.56	###	1,803,549	###	24.8	24.8	0.0
2013-Mar-28 Thu	###	15.88	###	15.86	2,500,770	###	83.4	83.4	1.1
2013-Mar-27 Wed	15.85	###	###	15.7			###	###	###
2013-Mar-26 Tue	15.7	###	###	15.86	1,968,584	0	79.7	79.7	1.1
2013-Mar-25 Mon	15.8	###	###	15.7			28.4	28.4	###
2013-Mar-22 Fri	15.75	###	###	15.84	1,778,627	0	###	###	###
2013-Mar-21 Thu	###	###	15.77	15.8			###	###	1.1
2013-Mar-20 Wed	16.29	16.355	###	###	2,244,878	18,357,489	22.6	22.6	0.0
2013-Mar-19 Tue	16.41	16.44	###	16.22			26.6	26.6	1.2
2013-Mar-18 Mon	16.52	16.52	###	###			###	###	0.0
2013-Mar-15 Fri	16.48	###	###	###			67.3	67.3	0.0
2013-Mar-14 Thu	16.25	16.5	###	16.44	2,422,224	19,983,348	###	###	1.2
2013-Mar-13 Wed	16.2	###	###	###	1,521,626	0	78.5	78.5	0.0
2013-Mar-12 Tue	16.44	16.57	###	16.27	1,394,781	###	31.1	31.1	1.2
2013-Mar-11 Mon	16.27	###	16.24	16.54			81.2	81.2	###
2013-Mar-08 Fri	###	###	###	16.23			###	###	###
2013-Mar-07 Thu	16.2	16.4	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	16.23	1,986,825	0	###	###	###
2013-Mar-05 Tue	15.81	###	15.7	###			###	###	0.0
2013-Mar-04 Mon	###	16.24	###	###	1,786,559	14,506,859	86.0	86.0	0.0
2013-Mar-01 Fri	15.86	###	15.82	###			76.5	76.5	0.0
2013-Feb-28 Thu	###	###	15.8	###			###	###	0.0
2013-Feb-27 Wed	15.47	###	15.47	15.87			###	###	###
2013-Feb-26 Tue	###	###	###	###	1,217,487	0	72.6	72.6	0.0
2013-Feb-25 Mon	15.26	15.43	15.26	###			###	###	0.0
2013-Feb-22 Fri	15.22	###	###	15.22	1,293,188	0	62.0	62.0	1.1
2013-Feb-21 Thu	15.25	15.445	###	###			###	###	0.0
2013-Feb-20 Wed	###	15.47	15.29	15.46	1,508,229	###	77.3	77.3	1.1
2013-Feb-19 Tue	15.28	###	###	###			###	###	0.0
2013-Feb-18 Mon	15.24	15.24	###	###	1,848,083	###	###	###	0.0
2013-Feb-15 Fri	###	15.24	###	15.21			###	###	###
2013-Feb-14 Thu	###	###	###	###	2,584,551	0	25.4	25.4	0.0
2013-Feb-13 Wed	###	15.44	###	15.24			23.7	23.7	1.1
2013-Feb-12 Tue	###	15.5	15.2	15.45	1,594,051	24,468,682	###	###	###
2013-Feb-11 Mon	###	###	###	15.25	1,216,459	0	79.3	79.3	###
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	15.44	15.54	###	###	2,146,420	16,677,683	###	###	0.0
2013-Feb-06 Wed	15.58	###	15.46	15.52			26.6	26.6	1.1
2013-Feb-05 Tue	15.43	###	15.42	15.47	2,806,520	###	74.7	74.7	###
2013-Feb-04 Mon	15.56	###	15.49	15.56	2,417,985	###	78.3	78.3	###
2013-Feb-01 Fri	15.4	###	15.4	15.57	1,377,641	###	###	###	1.1
2013-Jan-31 Thu	15.52	###	###	15.4			###	###	###
2013-Jan-30 Wed	15.75	15.75	15.43	15.59	2,527,540	39,404,348	###	###	###
2013-Jan-29 Tue	15.52	15.79	15.5	15.7			78.5	78.5	###
2013-Jan-25 Fri	15.4	15.47	###	###	2,785,488	21,545,749	27.8	27.8	0.0
2013-Jan-24 Thu	15.43	###	###	15.4	3,225,349	0	29.8	29.8	###
2013-Jan-23 Wed	###	###	15.58	15.58			###	###	1.1
2013-Jan-22 Tue	15.57	###	15.53	15.8			86.9	86.9	1.1
2013-Jan-21 Mon	15.51	15.71	15.49	###	1,251,956	###	###	###	0.0
2013-Jan-18 Fri	15.57	15.57	15.41	15.49	1,004,981	15,567,155	25.8	25.8	###
2013-Jan-17 Thu	15.45	15.585	15.4	15.48	1,373,989	21,286,524	74.0	74.0	1.1
2013-Jan-16 Wed	15.54	15.54	15.375	15.4	1,262,577	19,516,283	19.2	19.2	###
2013-Jan-15 Tue	15.56	15.59	15.44	15.45			26.7	26.7	###
2013-Jan-14 Mon	15.48	###	15.45	15.51	735,870	###	72.4	72.4	1.1
2013-Jan-11 Fri	15.56	15.57	###	15.4	1,347,340	10,489,041	###	###	###
2013-Jan-10 Thu	###	15.46	###	15.46	993,978	7,683,449	###	###	1.1
2013-Jan-09 Wed	###	15.43	###	###			70.6	70.6	0.0
2013-Jan-08 Tue	###	15.44	15.22	###			36.2	36.2	0.0
2013-Jan-07 Mon	15.44	15.46	###	###	887,641	###	32.4	32.4	0.0
2013-Jan-04 Fri	###	###	15.28	###			###	###	0.0
2013-Jan-03 Thu	###	###	15.21	###	1,779,728	###	###	###	0.0
2013-Jan-02 Wed	15.49	###	###	15.54	737,670	0	###	###	###
2012-Dec-31 Mon	15.55	15.55	15.2	###	789,846	12,143,882	16.2	16.2	0.0
2012-Dec-28 Fri	15.59	###	15.48	15.52			21.5	21.5	1.1
2012-Dec-27 Thu	15.5	###	15.4	15.55	981,181	###	###	###	###
2012-Dec-24 Mon	###	15.48	###	15.45			###	###	###
2012-Dec-21 Fri	15.21	###	###	###	3,041,989	0	79.4	79.4	0.0
2012-Dec-20 Thu	###	###	###	15.23			###	###	1.1
2012-Dec-19 Wed	###	###	14.85	###	1,956,523	14,527,183	74.2	74.2	0.0
2012-Dec-18 Tue	14.72	14.79	###	14.73	1,196,921	###	###	###	1.1
2012-Dec-17 Mon	###	###	14.52	###	701,148	###	###	###	0.0
2012-Dec-14 Fri	###	14.71	14.52	###			24.9	24.9	0.0
2012-Dec-13 Thu	###	###	14.51	###			###	###	0.0
2012-Dec-12 Wed	14.54	###	14.48	14.55	1,085,526	###	###	###	###
2012-Dec-11 Tue	###	14.5	###	14.45			73.5	73.5	1.0
2012-Dec-10 Mon	###	14.5	14.25	###			###	###	0.0
2012-Dec-07 Fri	###	###	14.27	###	1,102,226	7,864,382	###	###	0.0
2012-Dec-06 Thu	14.2	14.26	###	14.24			75.6	75.6	1.0
2012-Dec-05 Wed	14.21	14.21	###	###	1,493,187	###	26.0	26.0	0.0
2012-Dec-04 Tue	###	###	###	###			21.3	21.3	0.0
2012-Dec-03 Mon	###	###	14.23	###	1,195,684	###	31.0	31.0	0.0
2012-Nov-30 Fri	14.29	14.475	14.26	###			###	###	0.0
2012-Nov-29 Thu	14.2	14.27	###	14.26	1,354,542	9,664,657	72.6	72.6	1.0
2012-Nov-28 Wed	14.4	14.4	14.21	14.26			###	###	1.0
2012-Nov-27 Tue	14.48	14.48	14.24	###	1,139,640	###	23.3	23.3	0.0
2012-Nov-26 Mon	14.27	14.44	14.22	14.42	1,832,728	###	###	###	###
2012-Nov-23 Fri	###	14.2	###	###			80.2	80.2	0.0
2012-Nov-22 Thu	###	###	13.85	###			71.1	71.1	0.0
2012-Nov-21 Wed	###	###	13.82	13.84	1,604,058	11,084,040	###	###	1.0
2012-Nov-20 Tue	###	###	13.82	###	1,901,683	13,140,629	26.7	26.7	0.0
2012-Nov-19 Mon	###	###	13.82	###	1,291,528	8,924,458	###	###	0.0
2012-Nov-16 Fri	13.85	###	13.79	13.86			71.1	71.1	###
2012-Nov-15 Thu	13.73	13.78	###	13.75			75.7	75.7	1.0
2012-Nov-14 Wed	13.8	###	13.71	13.77			###	###	###
2012-Nov-13 Tue	13.81	13.85	13.7	13.73			###	###	###
2012-Nov-12 Mon	13.8	13.87	13.75	13.79			31.6	31.6	1.0
2012-Nov-09 Fri	###	###	13.72	13.72	3,212,078	22,034,855	16.7	16.7	###
2012-Nov-08 Thu	###	###	###	###			###	###	0.0
2012-Nov-07 Wed	14.24	###	###	14.26	1,409,254	0	69.3	69.3	1.0
2012-Nov-06 Tue	###	14.28	###	14.23	1,743,044	###	###	###	###
2012-Nov-05 Mon	###	14.29	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###	2,366,276	0	21.1	21.1	0.0
2012-Nov-01 Thu	###	###	###	###	3,361,677	0	###	###	0.0
2012-Oct-31 Wed	14.59	###	14.46	14.54	1,362,723	9,852,487	25.9	25.9	1.0
2012-Oct-30 Tue	14.46	14.5	###	14.47			###	###	###
2012-Oct-29 Mon	14.44	14.56	###	###	1,109,527	8,077,356	27.5	27.5	0.0
2012-Oct-26 Fri	14.54	14.57	14.28	###	2,488,084	###	23.6	23.6	0.0
2012-Oct-25 Thu	###	###	14.43	14.49	1,486,387	10,724,282	###	###	###
2012-Oct-24 Wed	14.53	###	14.51	14.51			29.4	29.4	###
2012-Oct-23 Tue	14.82	14.84	14.5	14.7	2,896,179	42,486,945	22.8	22.8	###
2012-Oct-22 Mon	###	###	14.86	###			###	###	0.0
2012-Oct-19 Fri	14.87	###	14.77	###	2,234,749	16,503,621	72.4	72.4	0.0
2012-Oct-18 Thu	15.48	15.48	14.84	14.86			###	###	###
2012-Oct-17 Wed	14.81	14.88	###	14.84			###	###	###
2012-Oct-16 Tue	###	###	14.76	14.77			22.3	22.3	1.1
2012-Oct-15 Mon	###	###	14.8	14.89			###	###	###
2012-Oct-12 Fri	###	###	###	###	987,882	0	19.0	19.0	0.0
2012-Oct-11 Thu	###	###	###	###	1,329,579	0	25.0	25.0	0.0
2012-Oct-10 Wed	###	###	15.055	###			72.0	72.0	0.0
2012-Oct-09 Tue	15.2	15.22	###	###			###	###	0.0
2012-Oct-08 Mon	15.25	15.29	###	###	2,211,341	###	27.0	27.0	0.0
2012-Oct-05 Fri	###	15.29	###	15.24			71.4	71.4	1.1
2012-Oct-04 Thu	###	###	###	###	2,650,249	0	###	###	0.0
2012-Oct-03 Wed	###	###	###	###	1,959,325	0	###	###	0.0
2012-Oct-02 Tue	###	###	###	###	1,988,757	0	70.0	70.0	0.0
2012-Oct-01 Mon	14.86	###	14.75	###	1,375,771	###	###	###	0.0
2012-Sep-28 Fri	14.71	###	14.71	###	3,244,687	23,864,672	80.3	80.3	0.0
2012-Sep-27 Thu	###	14.79	###	14.79			73.9	73.9	###
2012-Sep-26 Wed	14.45	14.75	14.45	14.7	1,710,446	###	83.9	83.9	###
2012-Sep-25 Tue	14.48	14.52	14.4	14.47			34.6	34.6	###
2012-Sep-24 Mon	14.52	14.52	###	14.45	1,275,473	###	32.0	32.0	1.0
2012-Sep-21 Fri	14.42	14.57	###	14.56	2,583,187	###	###	###	###
2012-Sep-20 Thu	###	14.47	14.24	###			72.9	72.9	0.0
2012-Sep-19 Wed	###	14.48	###	14.42	3,163,954	22,907,026	70.3	70.3	###
2012-Sep-18 Tue	###	14.48	14.29	###			###	###	0.0
2012-Sep-17 Mon	14.75	14.75	14.25	14.27			10.6	10.6	###
2012-Sep-14 Fri	14.89	14.89	14.7	14.71	1,627,158	###	16.2	16.2	###
2012-Sep-13 Thu	14.85	###	14.81	14.81			30.7	30.7	1.1
2012-Sep-12 Wed	###	###	14.81	14.88	1,565,649	###	###	###	1.1
2012-Sep-11 Tue	###	###	14.785	14.86			###	###	###
2012-Sep-10 Mon	###	###	###	###			###	###	0.0
2012-Sep-07 Fri	15.46	15.49	###	###			15.5	15.5	0.0
2012-Sep-06 Thu	###	15.4	###	###			###	###	0.0
2012-Sep-05 Wed	15.28	###	15.21	###	1,066,584	8,111,371	###	###	0.0
2012-Sep-04 Tue	###	###	###	15.22	1,526,178	0	27.6	27.6	1.1
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	###	15.29	###	###	2,423,975	18,531,288	73.1	73.1	0.0
2012-Aug-30 Thu	15.22	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	15.42	15.5	1,569,324	12,099,488	25.9	25.9	1.1
2012-Aug-28 Tue	15.44	###	###	15.58			###	###	1.1
2012-Aug-27 Mon	###	15.45	###	###	1,046,279	###	###	###	0.0
2012-Aug-24 Fri	15.5	15.5	15.285	###	1,330,246	###	25.1	25.1	0.0
2012-Aug-23 Thu	###	###	###	15.43			18.4	18.4	1.1
2012-Aug-22 Wed	15.75	15.89	15.52	###			###	###	0.0
2012-Aug-21 Tue	15.72	15.85	###	15.75			69.4	69.4	1.1
2012-Aug-20 Mon	15.5	15.77	15.49	###			###	###	0.0
2012-Aug-17 Fri	###	15.58	15.24	15.53	1,172,440	###	###	###	###
2012-Aug-16 Thu	15.51	15.51	###	###			20.2	20.2	0.0
2012-Aug-15 Wed	15.4	15.4	###	15.27	1,389,945	10,702,576	###	###	###
2012-Aug-14 Tue	15.27	15.49	15.27	15.4	736,685	###	###	###	###
2012-Aug-13 Mon	15.45	15.55	15.27	###			###	###	0.0
2012-Aug-10 Fri	15.59	###	###	15.4			###	###	###
2012-Aug-09 Thu	15.56	15.72	15.54	###	1,233,682	19,282,449	###	###	0.0
2012-Aug-08 Wed	15.7	15.7	###	15.43	1,343,743	10,548,382	14.1	14.1	1.1
2012-Aug-07 Tue	15.75	15.82	###	###			###	###	0.0
2012-Aug-06 Mon	15.76	15.87	###	15.7			###	###	###
2012-Aug-03 Fri	15.72	15.79	###	###			26.4	26.4	0.0
2012-Aug-02 Thu	15.7	###	###	15.71			###	###	1.1
2012-Aug-01 Wed	###	15.79	15.58	###	1,141,740	###	75.4	75.4	0.0
2012-Jul-30 Mon	###	###	15.81	15.81	1,006,752	7,958,374	23.7	23.7	###
2012-Jul-27 Fri	###	###	15.73	###			###	###	0.0
2012-Jul-26 Thu	15.72	###	###	###	2,041,689	0	###	###	0.0
2012-Jul-25 Wed	15.54	###	###	###	1,379,585	0	79.2	79.2	0.0
2012-Jul-24 Tue	15.55	15.72	15.53	###			81.0	81.0	0.0
2012-Jul-23 Mon	15.78	15.79	15.52	15.57			32.0	32.0	1.1
2012-Jul-20 Fri	15.72	15.73	15.47	15.72			###	###	1.1
2012-Jul-19 Thu	15.7	15.8	15.5	15.8			75.0	75.0	1.1
2012-Jul-18 Wed	15.24	15.43	15.2	15.4			###	###	###
2012-Jul-17 Tue	###	15.24	###	15.21			73.7	73.7	###
2012-Jul-16 Mon	###	###	###	###	1,186,554	0	###	###	0.0
2012-Jul-13 Fri	14.82	###	14.76	###			79.5	79.5	0.0
2012-Jul-12 Thu	14.77	14.85	###	14.75	767,082	5,695,583	###	###	###
2012-Jul-11 Wed	###	###	14.72	14.81			###	###	1.1
2012-Jul-10 Tue	14.74	14.88	14.72	14.83	1,119,441	16,567,726	###	###	###
2012-Jul-09 Mon	14.56	14.7	14.52	###	1,830,688	26,746,351	82.7	82.7	0.0
2012-Jul-06 Fri	###	14.71	14.54	14.59			29.0	29.0	1.0
2012-Jul-05 Thu	14.72	14.74	###	###	1,163,487	###	###	###	0.0
2012-Jul-04 Wed	14.7	14.77	###	###	2,087,729	15,417,878	19.8	19.8	0.0
2012-Jul-03 Tue	14.7	14.72	###	###	1,723,547	###	###	###	0.0
2012-Jul-02 Mon	14.86	14.89	###	###	2,619,278	19,500,524	21.3	21.3	0.0
2012-Jun-29 Fri	###	###	###	14.77	2,802,655	0	###	###	1.1
2012-Jun-28 Thu	###	###	14.79	14.87	1,167,443	8,633,240	###	###	1.1
2012-Jun-27 Wed	###	###	14.78	14.88			###	###	1.1
2012-Jun-26 Tue	14.72	###	###	14.8	2,464,885	0	81.5	81.5	1.1
2012-Jun-25 Mon	14.75	14.83	14.585	###	3,079,272	###	###	###	0.0
2012-Jun-22 Fri	14.87	###	14.73	14.75	2,385,421	17,568,625	###	###	###
2012-Jun-21 Thu	###	###	###	###	3,391,071	0	###	###	0.0
2012-Jun-20 Wed	15.4	15.4	15.28	###			###	###	0.0
2012-Jun-19 Tue	15.26	15.4	15.21	###			76.2	76.2	0.0
2012-Jun-18 Mon	###	15.4	###	15.4			###	###	###
2012-Jun-15 Fri	15.24	15.28	###	15.21	1,772,081	###	30.9	30.9	###
2012-Jun-14 Thu	15.2	15.22	###	###	871,679	6,633,477	32.0	32.0	0.0
2012-Jun-13 Wed	###	###	###	15.22			83.0	83.0	1.1
2012-Jun-12 Tue	###	###	14.56	###			###	###	0.0
2012-Jun-08 Fri	###	###	###	14.87			###	###	1.1
2012-Jun-07 Thu	15.21	15.21	14.86	###	3,257,252	48,972,783	###	###	0.0
2012-Jun-06 Wed	###	15.25	14.955	15.22			72.0	72.0	1.1
2012-Jun-05 Tue	15.42	15.45	###	###			###	###	0.0
2012-Jun-04 Mon	###	15.23	###	15.2	2,158,580	16,437,586	84.8	84.8	1.1
2012-Jun-01 Fri	###	15.25	###	15.2	2,469,051	###	83.9	83.9	1.1
2012-May-31 Thu	###	###	14.77	###	4,574,423	###	72.5	72.5	0.0
2012-May-30 Wed	###	###	14.8	###	5,197,181	###	76.1	76.1	0.0
2012-May-29 Tue	14.55	###	14.5	###	5,844,170	###	###	###	0.0
2012-May-28 Mon	###	###	###	###	0				0.0
2012-May-25 Fri	###	###	###	###			74.8	74.8	0.0
2012-May-24 Thu	###	###	###	###			76.8	76.8	0.0
2012-May-23 Wed	###	###	14.86	###	1,405,946	10,446,178	###	###	0.0
2012-May-22 Tue	14.8	###	14.78	###	1,483,352	10,961,971	74.3	74.3	0.0
2012-May-21 Mon	14.75	14.87	14.73	14.83	1,188,651	###	###	###	###
2012-May-18 Fri	14.71	14.8	###	14.79			###	###	###
2012-May-17 Thu	14.81	###	14.8	14.85	1,108,979	8,206,444	###	###	###
2012-May-16 Wed	14.87	###	14.8	###	1,733,788	###	88.3	88.3	0.0
2012-May-15 Tue	###	###	14.58	14.87	2,021,943	###	###	###	1.1
2012-May-14 Mon	14.52	###	14.5	###	921,847	###	###	###	0.0
2012-May-11 Fri	14.57	14.59	###	14.5	1,057,246	###	25.2	25.2	1.0
2012-May-10 Thu	14.55	14.58	14.45	14.54			24.0	24.0	1.0
2012-May-09 Wed	14.53	14.55	###	###	1,131,480	###	###	###	0.0
2012-May-08 Tue	###	###	14.41	14.47			###	###	###
2012-May-07 Mon	###	###	14.5	14.56			45.1	45.1	###
2012-May-04 Fri	14.86	14.87	14.59	###	1,432,955	21,107,427	25.9	25.9	0.0
2012-May-03 Thu	###	###	14.8	14.8			###	###	1.1
2012-May-02 Wed	###	###	###	###	1,241,821	0	###	###	0.0
2012-May-01 Tue	14.8	###	14.8	###			###	###	0.0
2012-Apr-30 Mon	###	###	###	###			25.7	25.7	0.0
2012-Apr-27 Fri	###	###	###	###	1,956,774	0	78.8	78.8	0.0
2012-Apr-26 Thu	14.88	###	###	###			82.4	82.4	0.0
2012-Apr-24 Tue	14.77	14.83	14.74	14.78	1,271,557	18,799,970	###	###	1.1
2012-Apr-23 Mon	14.72	14.79	14.72	14.77			77.5	77.5	1.1
2012-Apr-20 Fri	14.83	14.87	14.74	14.8			29.4	29.4	1.1
2012-Apr-19 Thu	###	###	14.78	14.83	1,230,555	###	###	###	###
2012-Apr-18 Wed	###	###	14.86	14.86	1,069,521	7,946,541	21.8	21.8	###
2012-Apr-17 Tue	###	###	14.87	14.89	1,445,723	10,748,950	37.4	37.4	###
2012-Apr-16 Mon	14.87	###	14.82	14.86			30.8	30.8	###
2012-Apr-13 Fri	###	###	14.75	14.85	1,163,573	8,581,350	###	###	###
2012-Apr-12 Thu	###	###	14.81	14.86			###	###	###
2012-Apr-11 Wed	14.87	###	14.79	14.89	1,134,480	8,389,479	76.9	76.9	###
2012-Apr-10 Tue	###	###	14.87	###	1,135,349	###	###	###	0.0
2012-Apr-05 Thu	14.83	###	14.72	###	1,548,740	11,398,726	###	###	0.0
2012-Apr-04 Wed	14.83	###	###	14.83			###	###	###
2012-Apr-03 Tue	###	###	14.81	14.83	843,248	6,244,251	27.8	27.8	###
2012-Apr-02 Mon	###	###	14.75	14.83			###	###	###
2012-Mar-30 Fri	14.84	###	14.75	14.75	1,822,741	###	24.2	24.2	###
2012-Mar-29 Thu	14.83	###	14.81	###			###	###	0.0
2012-Mar-28 Wed	14.73	14.83	14.71	14.83			###	###	###
2012-Mar-27 Tue	###	###	###	14.78			###	###	1.1
2012-Mar-26 Mon	14.83	14.89	14.76	14.84			###	###	###
2012-Mar-23 Fri	14.58	14.83	14.53	14.83			82.9	82.9	###
2012-Mar-22 Thu	14.57	###	14.52	14.59	2,142,146	15,551,979	###	###	1.0
2012-Mar-21 Wed	14.58	###	14.44	14.54			27.7	27.7	1.0
2012-Mar-20 Tue	###	###	14.52	14.58			###	###	###
2012-Mar-19 Mon	###	###	14.58	###			30.7	30.7	0.0
2012-Mar-16 Fri	###	###	14.5	###			29.2	29.2	0.0
2012-Mar-15 Thu	###	###	14.55	###	2,974,177	###	76.8	76.8	0.0
2012-Mar-14 Wed	###	14.53	###	14.53			###	###	1.0
2012-Mar-13 Tue	###	14.28	###	14.28			###	###	###
2012-Mar-12 Mon	###	###	###	###	1,298,624	0	###	###	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	13.8	###	13.74	###	2,478,589	###	###	###	0.0
2012-Mar-07 Wed	###	13.77	13.54	13.74			###	###	###
2012-Mar-06 Tue	###	###	###	###			###	###	0.0
2012-Mar-05 Mon	13.84	###	13.75	###			###	###	0.0
2012-Mar-02 Fri	###	13.84	###	13.84	1,889,274	13,073,776	80.0	80.0	1.0
2012-Mar-01 Thu	###	###	13.46	13.58			29.3	29.3	###
2012-Feb-29 Wed	13.8	###	13.76	###	3,623,943	24,932,727	73.3	73.3	0.0
2012-Feb-28 Tue	13.83	13.89	###	13.8	2,852,488	19,810,529	###	###	1.0
2012-Feb-27 Mon	13.72	###	13.71	13.8			76.1	76.1	1.0
2012-Feb-24 Fri	###	###	###	###	4,135,027	0	8.3	8.3	0.0
2012-Feb-23 Thu	###	###	###	###	1,030,322	0	72.2	72.2	0.0
2012-Feb-22 Wed	14.26	###	14.25	###	653,774	###	68.4	68.4	0.0
2012-Feb-21 Tue	14.25	###	14.23	14.29	891,354	6,341,983	66.1	66.1	###
2012-Feb-20 Mon	14.27	###	14.25	14.29			67.0	67.0	###
2012-Feb-17 Fri	###	###	###	###			71.9	71.9	0.0
2012-Feb-16 Thu	14.43	14.45	###	###			###	###	0.0
2012-Feb-15 Wed	14.29	###	###	###	990,345	0	###	###	0.0
2012-Feb-14 Tue	###	###	###	14.29	1,121,879	0	38.1	38.1	###
2012-Feb-13 Mon	###	14.29	###	14.29	809,254	###	76.7	76.7	###
2012-Feb-10 Fri	14.29	###	###	###	1,640,450	0	###	###	0.0
2012-Feb-09 Thu	14.24	14.27	###	14.25			###	###	1.0
2012-Feb-08 Wed	14.25	###	###	###	1,081,276	0	24.7	24.7	0.0
2012-Feb-07 Tue	14.2	###	14.2	###			###	###	0.0
2012-Feb-06 Mon	14.4	14.46	###	###	1,334,075	###	17.8	17.8	0.0
2012-Feb-03 Fri	###	###	14.24	###			14.2	14.2	0.0
2012-Feb-02 Thu	14.57	###	14.5	14.55	1,865,476	###	###	###	###
2012-Feb-01 Wed	###	###	14.4	14.46			###	###	1.0
2012-Jan-31 Tue	14.55	14.7	14.53	14.59			73.5	73.5	1.0
2012-Jan-30 Mon	14.47	14.54	14.43	14.5			76.5	76.5	1.0
2012-Jan-27 Fri	14.49	14.57	###	14.48	1,636,781	11,923,949	25.9	25.9	1.0
2012-Jan-25 Wed	###	14.7	14.48	14.56	1,060,827	###	###	###	###
2012-Jan-24 Tue	###	###	14.49	14.57			###	###	###
2012-Jan-23 Mon	###	###	14.53	###	382,653	2,779,974	###	###	0.0
2012-Jan-20 Fri	###	14.7	14.51	###			###	###	0.0
2012-Jan-19 Thu	14.8	14.83	###	###	832,878	###	28.2	28.2	0.0
2012-Jan-18 Wed	14.73	14.75	###	###			27.3	27.3	0.0
2012-Jan-17 Tue	14.78	14.84	14.55	14.71			16.4	16.4	###
2012-Jan-16 Mon	14.79	14.85	###	###			###	###	0.0
2012-Jan-13 Fri	###	###	14.78	14.89	679,526	###	###	###	###
2012-Jan-12 Thu	###	###	14.87	###	716,485	###	27.1	27.1	0.0
2012-Jan-11 Wed	14.84	###	###	###			71.9	71.9	0.0
2012-Jan-10 Tue	14.8	14.85	###	14.78	1,111,376	###	###	###	1.1
2012-Jan-09 Mon	14.81	14.84	###	14.71	743,821	5,519,151	32.2	32.2	###
2012-Jan-06 Fri	14.76	14.89	14.55	14.7	1,104,826	###	29.1	29.1	###
2012-Jan-05 Thu	14.7	14.8	14.57	14.75			76.0	76.0	###
2012-Jan-04 Wed	14.5	14.79	14.47	14.76			###	###	1.1
2012-Jan-03 Tue	14.4	14.43	14.28	14.4	355,275	5,099,972	67.9	67.9	1.0
2011-Dec-30 Fri	14.46	14.5	14.25	###			###	###	0.0
2011-Dec-29 Thu	###	14.42	14.29	14.42			###	###	###
2011-Dec-28 Wed	14.41	14.53	###	###	458,758	3,332,876	36.8	36.8	0.0
2011-Dec-23 Fri	14.49	14.51	###	14.45	874,273	6,342,850	###	###	1.0
2011-Dec-22 Thu	14.49	14.55	###	###	1,024,153	###	###	###	0.0
2011-Dec-21 Wed	###	14.51	###	14.51	938,756	6,810,674	73.5	73.5	###
2011-Dec-20 Tue	14.4	14.47	###	14.25	1,705,878	12,342,027	###	###	1.0
2011-Dec-19 Mon	14.55	14.55	###	14.4			50.9	50.9	1.0
2011-Dec-16 Fri	14.5	14.72	14.43	###			###	###	0.0
2011-Dec-15 Thu	14.45	14.51	###	14.45			77.4	77.4	1.0
2011-Dec-14 Wed	14.44	14.56	14.42	14.46			###	###	1.0
2011-Dec-13 Tue	14.42	14.5	###	14.44			75.1	75.1	###
2011-Dec-12 Mon	14.55	###	14.47	###	1,014,675	7,341,173	###	###	0.0
2011-Dec-09 Fri	14.51	14.57	###	14.42	1,053,244	7,672,882	29.2	29.2	###
2011-Dec-08 Thu	###	###	14.45	14.59	1,843,444	13,318,882	###	###	1.0
2011-Dec-07 Wed	###	###	14.5	14.57			###	###	###
2011-Dec-06 Tue	###	###	14.56	###			37.6	37.6	0.0
2011-Dec-05 Mon	###	14.7	14.57	###			###	###	0.0
2011-Dec-02 Fri	14.55	###	14.46	###	2,759,089	###	###	###	0.0
2011-Dec-01 Thu	14.47	14.59	14.42	14.55	3,837,289	55,659,876	###	###	###
2011-Nov-30 Wed	14.2	14.275	###	14.26	1,600,925	###	72.3	72.3	1.0
2011-Nov-29 Tue	###	14.21	###	14.2	1,318,246	###	###	###	1.0
2011-Nov-28 Mon	###	14.21	###	###	838,473	5,957,350	###	###	0.0
2011-Nov-25 Fri	14.22	###	###	###	1,503,570	0	29.3	29.3	0.0
2011-Nov-24 Thu	14.42	14.44	14.27	###			26.7	26.7	0.0
2011-Nov-23 Wed	###	14.79	14.49	14.5			39.1	39.1	1.0
2011-Nov-22 Tue	###	###	###	14.56			83.7	83.7	###
2011-Nov-21 Mon	14.51	###	###	14.52	776,522	0	78.7	78.7	1.0
2011-Nov-18 Fri	14.7	14.77	14.53	14.55			24.4	24.4	###
2011-Nov-17 Thu	###	###	14.8	14.87	1,411,144	###	23.2	23.2	1.1
2011-Nov-16 Wed	14.84	###	14.78	14.87			###	###	1.1
2011-Nov-15 Tue	14.83	###	14.72	14.84	762,750	5,613,840	###	###	###
2011-Nov-14 Mon	###	###	14.84	14.86	643,472	###	28.6	28.6	###
2011-Nov-11 Fri	14.75	###	###	14.89	877,942	0	###	###	###
2011-Nov-10 Thu	###	14.74	14.41	14.73	954,543	###	70.4	70.4	1.1
2011-Nov-09 Wed	14.79	###	14.78	###	1,276,659	###	###	###	0.0
2011-Nov-08 Tue	14.57	14.7	14.46	###	679,877	###	73.9	73.9	0.0
2011-Nov-07 Mon	###	###	14.53	###	1,274,443	9,258,828	###	###	0.0
2011-Nov-04 Fri	###	14.8	###	14.73	2,033,748	###	###	###	1.1
2011-Nov-03 Thu	14.22	14.24	###	###			###	###	0.0
2011-Nov-02 Wed	###	14.29	###	14.22	997,156	7,124,679	78.9	78.9	1.0
2011-Nov-01 Tue	###	14.4	###	###	1,036,223	###	###	###	0.0
2011-Oct-31 Mon	14.48	###	###	14.4			###	###	1.0
2011-Oct-28 Fri	14.59	###	###	14.53	1,580,659	0	38.5	38.5	1.0
2011-Oct-27 Thu	14.4	###	14.4	14.57			###	###	###
2011-Oct-26 Wed	14.45	14.57	14.29	14.43			22.6	22.6	###
2011-Oct-25 Tue	14.8	14.8	14.54	###	1,087,445	###	28.7	28.7	0.0
2011-Oct-24 Mon	###	###	14.59	14.82			73.4	73.4	1.1
2011-Oct-21 Fri	###	14.8	14.53	###			33.2	33.2	0.0
2011-Oct-20 Thu	14.5	14.77	14.47	14.59	1,996,751	###	###	###	1.0
2011-Oct-19 Wed	14.88	###	14.71	14.75	1,672,271	12,299,553	26.9	26.9	###
2011-Oct-18 Tue	###	###	14.72	14.78	1,899,127	13,977,574	###	###	1.1
2011-Oct-17 Mon	###	###	###	###	1,321,078	0	###	###	0.0
2011-Oct-14 Fri	14.89	###	14.53	###			74.8	74.8	0.0
2011-Oct-13 Thu	14.89	###	###	###			###	###	0.0
2011-Oct-12 Wed	14.59	###	14.57	14.87			85.8	85.8	1.1
2011-Oct-11 Tue	14.4	###	###	###	1,342,549	0	###	###	0.0
2011-Oct-10 Mon	###	14.48	14.2	14.4			###	###	1.0
2011-Oct-07 Fri	14.44	14.45	14.23	14.28	1,233,387	###	16.6	16.6	###
2011-Oct-06 Thu	14.4	14.485	14.23	14.43	1,662,155	###	###	###	###
2011-Oct-05 Wed	14.24	###	###	###			###	###	0.0
2011-Oct-04 Tue	###	###	13.86	###	1,064,450	###	71.4	71.4	0.0
2011-Oct-03 Mon	###	###	###	###	741,389	0	###	###	0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	14.28	###	###			###	###	0.0
2011-Sep-28 Wed	###	###	###	###	999,220	0	71.0	71.0	0.0
2011-Sep-27 Tue	###	###	###	###			20.1	20.1	0.0
2011-Sep-26 Mon	13.89	###	13.76	###	1,637,455	###	###	###	0.0
2011-Sep-23 Fri	###	###	###	13.83	1,874,625	0	28.8	28.8	1.0
2011-Sep-22 Thu	###	###	###	###	2,482,945	0	41.6	41.6	0.0
2011-Sep-21 Wed	14.5	14.51	14.26	###	1,775,773	###	28.7	28.7	0.0
2011-Sep-20 Tue	14.55	###	14.41	14.49	1,256,040	###	38.2	38.2	###
2011-Sep-19 Mon	###	14.73	14.41	14.46			32.4	32.4	1.0
2011-Sep-16 Fri	###	###	###	14.7	1,773,244	0	###	###	###
2011-Sep-15 Thu	14.75	14.87	14.57	14.85	2,569,275	37,819,728	80.1	80.1	###
2011-Sep-14 Wed	14.41	###	###	###			89.6	89.6	0.0
2011-Sep-13 Tue	###	14.57	14.2	14.46	2,161,456	31,092,544	###	###	1.0
2011-Sep-12 Mon	14.5	14.5	14.22	14.22			###	###	1.0
2011-Sep-09 Fri	14.7	14.84	###	###			25.3	25.3	0.0
2011-Sep-08 Thu	14.85	14.85	14.54	###	1,940,386	28,513,972	###	###	0.0
2011-Sep-07 Wed	14.7	14.81	14.49	14.76			###	###	1.1
2011-Sep-06 Tue	14.5	14.8	14.43	14.5			76.5	76.5	1.0
2011-Sep-05 Mon	14.7	14.75	14.53	###			###	###	0.0
2011-Sep-02 Fri	###	###	14.84	14.84			20.2	20.2	###
2011-Sep-01 Thu	###	###	###	15.44			###	###	1.1
2011-Aug-31 Wed	15.55	15.55	###	15.48			###	###	1.1
2011-Aug-30 Tue	15.79	15.79	15.42	###	3,295,353	51,423,983	25.8	25.8	0.0
2011-Aug-29 Mon	###	15.78	###	15.74			###	###	1.1
2011-Aug-26 Fri	14.4	###	###	###	2,478,187	0	###	###	0.0
2011-Aug-25 Thu	14.28	14.57	14.25	14.5	3,053,845	###	80.6	80.6	1.0
2011-Aug-24 Wed	###	###	###	###	908,721	0	33.7	33.7	0.0
2011-Aug-23 Tue	###	14.2	###	###	1,308,672	9,291,571	###	###	0.0
2011-Aug-22 Mon	###	14.24	13.88	13.88			###	###	###
2011-Aug-19 Fri	###	14.25	13.83	###			###	###	0.0
2011-Aug-18 Thu	14.25	###	###	14.22	1,125,450	0	###	###	1.0
2011-Aug-17 Wed	###	14.24	###	###	1,322,085	9,413,245	65.8	65.8	0.0
2011-Aug-16 Tue	###	###	13.85	###	1,606,026	###	77.6	77.6	0.0
2011-Aug-15 Mon	###	###	13.88	###			###	###	0.0
2011-Aug-12 Fri	13.74	###	13.71	13.78	1,269,077	8,699,522	67.3	67.3	1.0
2011-Aug-11 Thu	13.44	13.73	13.44	13.73			###	###	###
2011-Aug-10 Wed	13.74	13.82	13.55	###	3,000,273	###	###	###	0.0
2011-Aug-09 Tue	12.83	###	12.5	###			###	###	0.0
2011-Aug-08 Mon	###	13.28	###	###			###	###	0.0
2011-Aug-05 Fri	13.56	###	###	###	3,037,449	0	###	###	0.0
2011-Aug-04 Thu	###	###	13.76	13.79	1,447,056	9,955,745	###	###	1.0
2011-Aug-03 Wed	###	###	###	###			###	###	0.0
2011-Aug-02 Tue	14.2	###	###	###	913,657	0	33.5	33.5	0.0
2011-Aug-01 Mon	###	###	###	###	1,046,626	0	66.0	66.0	0.0
2011-Jul-29 Fri	###	###	###	###	2,051,651	0	84.4	84.4	0.0
2011-Jul-28 Thu	###	###	###	###	1,787,081	0	77.3	77.3	0.0
2011-Jul-27 Wed	###	###	###	###			72.4	72.4	0.0
2011-Jul-26 Tue	###	###	###	###	2,132,781	0	###	###	0.0
2011-Jul-25 Mon	14.22	14.26	###	###	807,252	###	###	###	0.0
2011-Jul-22 Fri	14.28	###	###	14.21	1,078,020	0	###	###	###
2011-Jul-21 Thu	###	###	###	14.2	714,372	0	26.4	26.4	1.0
2011-Jul-20 Wed	14.28	14.29	###	14.28	1,064,472	7,605,652	###	###	###
2011-Jul-19 Tue	###	14.25	###	14.2			###	###	1.0
2011-Jul-18 Mon	###	14.25	###	14.21			71.9	71.9	###
2011-Jul-15 Fri	###	###	###	14.2			###	###	1.0
2011-Jul-14 Thu	###	###	###	14.26	1,174,123	0	36.0	36.0	1.0
2011-Jul-13 Wed	###	###	14.23	###			68.1	68.1	0.0
2011-Jul-12 Tue	###	###	14.24	###			###	###	0.0
2011-Jul-11 Mon	14.42	14.48	###	14.42	842,283	6,098,128	###	###	###
2011-Jul-08 Fri	14.43	14.57	###	14.52	1,888,628	13,758,654	65.2	65.2	1.0
2011-Jul-07 Thu	###	14.4	14.27	###	2,283,920	###	###	###	0.0
2011-Jul-06 Wed	14.43	14.44	14.28	###			###	###	0.0
2011-Jul-05 Tue	###	###	14.42	14.43	1,003,879	###	25.7	25.7	###
2011-Jul-04 Mon	###	14.71	14.49	14.53			27.0	27.0	1.0
2011-Jul-01 Fri	14.57	###	14.48	14.52	806,879	###	###	###	1.0
2011-Jun-30 Thu	###	###	###	###	1,539,845	0	73.7	73.7	0.0
2011-Jun-29 Wed	###	###	###	###	1,029,626	0	27.9	27.9	0.0
2011-Jun-28 Tue	14.24	14.27	###	14.22	1,568,456	###	###	###	1.0
2011-Jun-27 Mon	###	###	###	###	934,476	0	81.6	81.6	0.0
2011-Jun-24 Fri	14.28	###	###	###	1,298,644	0	###	###	0.0
2011-Jun-23 Thu	###	###	14.2	14.25	1,582,473	11,235,558	31.5	31.5	1.0
2011-Jun-22 Wed	###	14.41	14.25	###	1,446,644	###	70.7	70.7	0.0
2011-Jun-21 Tue	14.25	###	14.2	14.29	1,058,089	###	###	###	###
2011-Jun-20 Mon	###	14.28	###	14.24	2,115,847	15,107,147	###	###	1.0
2011-Jun-17 Fri	14.23	14.23	###	###	1,590,586	###	###	###	0.0
2011-Jun-16 Thu	14.22	###	###	###	2,062,351	0	42.5	42.5	0.0
2011-Jun-15 Wed	###	###	###	14.22	1,146,185	0	###	###	1.0
2011-Jun-14 Tue	###	###	###	###	971,842	0	###	###	0.0
2011-Jun-10 Fri	###	14.25	###	14.25			80.3	80.3	1.0
2011-Jun-09 Thu	14.26	###	###	###	1,757,388	0	###	###	0.0
2011-Jun-08 Wed	14.21	###	###	14.24			###	###	1.0
2011-Jun-07 Tue	###	###	###	14.24			###	###	1.0
2011-Jun-06 Mon	###	14.22	###	###			###	###	0.0
2011-Jun-03 Fri	###	###	###	###			###	###	0.0
2011-Jun-02 Thu	###	14.26	###	###			77.5	77.5	0.0
2011-Jun-01 Wed	###	###	###	14.21			29.1	29.1	###
2011-May-31 Tue	###	14.4	14.29	###	1,295,541	###	###	###	0.0
2011-May-30 Mon	14.24	###	###	14.28	809,183	0	74.3	74.3	###
2011-May-27 Fri	14.24	###	14.21	###	2,232,129	15,859,276	66.1	66.1	0.0
2011-May-26 Thu	###	###	###	14.23	1,121,283	0	22.7	22.7	###
2011-May-25 Wed	14.44	14.44	14.23	14.25	2,043,089	29,287,680	###	###	1.0
2011-May-24 Tue	14.5	14.5	14.27	###	1,826,528	###	28.7	28.7	0.0
2011-May-23 Mon	14.56	14.58	14.4	14.47	1,115,371	16,161,725	42.8	42.8	###
2011-May-20 Fri	###	###	###	###	543,848	0	###	###	0.0
2011-May-19 Thu	14.75	14.75	14.57	###	1,038,583	15,225,626	###	###	0.0
2011-May-18 Wed	14.7	14.74	###	###	1,105,872	8,150,276	27.8	27.8	0.0
2011-May-17 Tue	###	14.77	14.59	14.7	900,550	13,220,074	71.0	71.0	###
2011-May-16 Mon	14.59	###	14.5	###	678,427	###	79.2	79.2	0.0
2011-May-13 Fri	###	14.78	14.59	14.72	892,448	###	###	###	###
2011-May-12 Thu	14.75	14.75	14.59	###			###	###	0.0
2011-May-11 Wed	14.71	14.8	14.7	14.79	1,691,257	24,946,040	72.8	72.8	###
2011-May-10 Tue	14.74	14.76	###	###	1,090,653	###	39.0	39.0	0.0
2011-May-09 Mon	###	14.71	###	14.7			###	###	###
2011-May-06 Fri	###	14.72	14.57	###			###	###	0.0
2011-May-05 Thu	14.75	14.8	###	14.73			###	###	1.1
2011-May-04 Wed	14.56	14.78	14.54	14.75	1,889,653	###	85.0	85.0	###
2011-May-03 Tue	14.47	###	###	###			85.3	85.3	0.0
2011-May-02 Mon	14.56	14.56	###	14.49	1,293,283	###	###	###	###
2011-Apr-29 Fri	14.44	14.55	14.28	14.54			86.1	86.1	1.0
2011-Apr-28 Thu	14.43	14.49	###	14.45			###	###	1.0
2011-Apr-27 Wed	14.21	14.41	14.21	14.41			###	###	###
2011-Apr-21 Thu	14.26	###	###	14.25			###	###	1.0
2011-Apr-20 Wed	###	###	###	###			65.3	65.3	0.0
2011-Apr-19 Tue	14.2	14.2	###	###			33.8	33.8	0.0
2011-Apr-18 Mon	###	###	###	###			###	###	0.0
2011-Apr-15 Fri	###	###	###	14.26			###	###	1.0
2011-Apr-14 Thu	14.26	14.41	14.21	###			78.0	78.0	0.0
2011-Apr-13 Wed	14.28	###	###	###			21.8	21.8	0.0
2011-Apr-12 Tue	14.4	14.46	14.22	14.27	905,059	12,978,546	44.1	44.1	###
2011-Apr-11 Mon	14.42	14.46	###	14.44			71.6	71.6	###
2011-Apr-08 Fri	14.29	14.44	14.22	###	1,210,620	17,348,184	69.0	69.0	0.0
2011-Apr-07 Thu	14.42	14.44	###	14.25			###	###	1.0
2011-Apr-06 Wed	14.26	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	14.44	14.27	###			32.4	32.4	0.0
2011-Apr-04 Mon	###	14.4	###	###			###	###	0.0
2011-Apr-01 Fri	###	14.42	###	###			###	###	0.0
2011-Mar-31 Thu	14.25	###	###	###			###	###	0.0
2011-Mar-30 Wed	###	14.4	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	524,543	0	79.4	79.4	0.0
2011-Mar-25 Fri	###	14.22	###	###	1,683,452	11,969,343	###	###	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	13.77	###			28.0	28.0	0.0
2011-Mar-22 Tue	13.89	###	13.85	###	1,780,456	12,329,657	###	###	0.0
2011-Mar-21 Mon	13.8	13.8	###	13.73	1,193,752	8,236,888	###	###	###
2011-Mar-18 Fri	###	###	13.7	13.76	1,565,874	###	15.8	15.8	1.0
2011-Mar-17 Thu	13.87	###	13.81	###	2,799,772	19,332,425	###	###	0.0
2011-Mar-16 Wed	13.72	###	13.56	###	1,872,756	12,697,285	###	###	0.0
2011-Mar-15 Tue	###	###	13.57	###	1,340,424	9,094,776	55.3	55.3	0.0
2011-Mar-14 Mon	13.85	###	13.8	###			###	###	0.0
2011-Mar-11 Fri	14.2	###	###	###	1,709,426	0	###	###	0.0
2011-Mar-10 Thu	14.41	14.48	14.22	14.22	1,097,541	###	###	###	1.0
2011-Mar-09 Wed	14.47	14.52	###	###	937,624	6,807,150	41.2	41.2	0.0
2011-Mar-08 Tue	14.47	14.51	###	###	1,313,571	9,529,957	29.8	29.8	0.0
2011-Mar-07 Mon	###	###	14.47	14.49			37.4	37.4	###
2011-Mar-04 Fri	14.7	14.71	###	###			30.5	30.5	0.0
2011-Mar-03 Thu	###	###	14.56	###	892,748	###	###	###	0.0
2011-Mar-02 Wed	14.57	14.71	14.57	14.71	1,457,282	###	###	###	###
2011-Mar-01 Tue	###	14.71	14.5	###			73.9	73.9	0.0
2011-Feb-28 Mon	###	###	14.42	14.53			33.5	33.5	1.0
2011-Feb-25 Fri	14.59	###	14.48	14.52			26.3	26.3	1.0
2011-Feb-24 Thu	14.41	###	###	###			###	###	0.0
2011-Feb-23 Wed	###	###	14.46	14.46	2,392,322	17,296,488	###	###	1.0
2011-Feb-22 Tue	14.76	14.76	###	###			49.0	49.0	0.0
2011-Feb-21 Mon	14.75	14.82	14.7	14.76	967,376	###	###	###	1.1
2011-Feb-18 Fri	14.76	14.84	14.72	14.75	700,873	###	###	###	###
2011-Feb-17 Thu	14.84	14.84	14.75	14.77	855,949	###	32.4	32.4	1.1
2011-Feb-16 Wed	14.88	###	14.77	14.77	1,079,946	###	31.1	31.1	1.1
2011-Feb-15 Tue	###	###	14.82	###			69.2	69.2	0.0
2011-Feb-14 Mon	14.89	###	14.82	###	770,543	5,709,723	66.6	66.6	0.0
2011-Feb-11 Fri	14.82	###	14.78	14.84	868,827	###	###	###	###
2011-Feb-10 Thu	14.83	14.89	14.73	14.78			###	###	1.1
2011-Feb-09 Wed	###	###	14.82	14.84	1,260,287	9,338,726	33.6	33.6	###
2011-Feb-08 Tue	###	###	14.77	14.82	1,578,557	11,657,643	24.0	24.0	1.1
2011-Feb-07 Mon	###	###	###	###	1,741,825	0	###	###	0.0
2011-Feb-04 Fri	14.8	###	14.76	###			70.6	70.6	0.0
2011-Feb-03 Thu	###	14.75	14.51	14.7	1,252,356	###	###	###	###
2011-Feb-02 Wed	14.81	###	14.72	14.77			###	###	1.1
2011-Feb-01 Tue	14.89	###	14.78	14.79			###	###	###
2011-Jan-31 Mon	14.86	###	14.74	###			70.9	70.9	0.0
2011-Jan-28 Fri	###	###	14.72	14.87	1,624,480	11,956,172	46.5	46.5	1.1
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	15.24	###	###			74.3	74.3	0.0
2011-Jan-24 Mon	###	###	###	###	559,046	0	76.7	76.7	0.0
2011-Jan-21 Fri	###	15.26	###	###	782,682	###	42.6	42.6	0.0
2011-Jan-20 Thu	15.26	15.26	###	###			37.7	37.7	0.0
2011-Jan-19 Wed	###	15.26	###	###	676,176	5,159,222	###	###	0.0
2011-Jan-18 Tue	###	15.21	###	###			###	###	0.0
2011-Jan-17 Mon	###	###	###	###			###	###	0.0
2011-Jan-14 Fri	###	15.29	###	15.29			###	###	1.1
2011-Jan-13 Thu	15.25	15.29	###	15.29	768,822	5,877,644	60.1	60.1	1.1
2011-Jan-12 Wed	###	15.2	###	###	1,037,584	###	###	###	0.0
2011-Jan-11 Tue	15.2	15.24	###	15.21	732,646	###	###	###	###
2011-Jan-10 Mon	15.25	15.28	###	15.22	605,946	4,629,427	###	###	1.1
2011-Jan-07 Fri	15.28	15.43	15.22	###			75.2	75.2	0.0
2011-Jan-06 Thu	15.27	15.28	###	15.28			###	###	###
2011-Jan-05 Wed	###	###	###	15.22			###	###	1.1
2011-Jan-04 Tue	15.25	###	###	15.23	863,385	0	33.8	33.8	1.1
2010-Dec-31 Fri	###	###	15.23	15.23			27.7	27.7	1.1
2010-Dec-30 Thu	###	###	15.27	###	527,152	###	###	###	0.0
2010-Dec-29 Wed	15.22	###	###	15.27	424,940	0	68.4	68.4	###
2010-Dec-24 Fri	###	###	15.21	15.21	2,754,744	20,949,828	###	###	###
2010-Dec-23 Thu	15.22	###	15.22	15.28			68.7	68.7	###
2010-Dec-22 Wed	15.24	###	15.23	15.25			###	###	###
2010-Dec-21 Tue	15.4	15.41	15.23	15.23	1,315,978	20,160,782	###	###	1.1
2010-Dec-20 Mon	15.49	15.49	15.22	15.23			###	###	1.1
2010-Dec-17 Fri	15.4	15.4	15.21	15.4			67.5	67.5	###
2010-Dec-16 Thu	###	15.49	###	15.49	2,599,426	20,132,554	89.1	89.1	###
2010-Dec-15 Wed	###	15.2	14.84	###	4,156,576	62,431,771	20.4	20.4	0.0
2010-Dec-14 Tue	15.21	15.26	###	###	4,128,780	###	###	###	0.0
2010-Dec-13 Mon	15.88	###	###	15.85			###	###	1.1
2010-Dec-10 Fri	15.86	###	15.82	###			###	###	0.0
2010-Dec-09 Thu	###	16.24	###	###			27.9	27.9	0.0
2010-Dec-08 Wed	###	###	###	###	1,475,221	0	88.2	88.2	0.0
2010-Dec-07 Tue	###	15.83	15.5	15.83	1,473,173	23,077,255	###	###	###
2010-Dec-06 Mon	###	15.74	15.52	15.57			28.8	28.8	1.1
2010-Dec-03 Fri	15.86	###	15.53	15.74	658,086	###	###	###	1.1
2010-Dec-02 Thu	15.47	15.8	###	15.75			79.5	79.5	1.1
2010-Dec-01 Wed	###	15.42	###	###			###	###	0.0
2010-Nov-30 Tue	15.54	15.56	###	###	1,334,324	10,381,040	###	###	0.0
2010-Nov-29 Mon	###	###	15.42	###	1,194,775	###	###	###	0.0
2010-Nov-26 Fri	15.78	15.78	15.5	###	1,920,544	###	###	###	0.0
2010-Nov-25 Thu	15.42	15.83	15.29	15.78			###	###	1.1
2010-Nov-24 Wed	15.25	15.5	###	15.42			###	###	###
2010-Nov-23 Tue	###	15.78	15.5	15.5	747,674	11,693,621	###	###	1.1
2010-Nov-22 Mon	15.85	15.86	15.71	15.71			###	###	1.1
2010-Nov-19 Fri	15.87	15.88	###	15.75	731,786	5,810,380	32.9	32.9	1.1
2010-Nov-18 Thu	15.72	###	15.71	15.87			71.8	71.8	###
2010-Nov-17 Wed	15.79	15.85	###	15.79			###	###	1.1
2010-Nov-16 Tue	###	###	15.81	15.88			###	###	1.1
2010-Nov-15 Mon	15.79	###	###	15.89			76.1	76.1	###
2010-Nov-12 Fri	15.74	15.89	###	15.82	2,585,926	20,545,182	75.7	75.7	###
2010-Nov-11 Thu	###	###	###	15.78	1,415,983	0	###	###	1.1
2010-Nov-10 Wed	15.86	###	15.56	15.56			24.1	24.1	###
2010-Nov-09 Tue	###	###	###	###			###	###	0.0
2010-Nov-08 Mon	16.26	###	###	16.23	603,579	0	38.4	38.4	###
2010-Nov-05 Fri	###	16.41	###	###			25.2	25.2	0.0
2010-Nov-04 Thu	16.22	###	###	16.29	1,373,023	0	###	###	###
2010-Nov-03 Wed	###	###	15.89	###			30.3	30.3	0.0
2010-Nov-02 Tue	###	###	###	###			28.3	28.3	0.0
2010-Nov-01 Mon	###	###	15.88	###			68.6	68.6	0.0
2010-Oct-29 Fri	16.24	16.29	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	16.25	812,140	0	71.2	71.2	###
2010-Oct-27 Wed	16.47	16.54	###	###	2,360,726	###	25.9	25.9	0.0
2010-Oct-26 Tue	16.83	16.85	16.55	###			###	###	0.0
2010-Oct-25 Mon	16.21	###	16.21	16.83			86.1	86.1	1.2
2010-Oct-22 Fri	16.28	16.51	16.23	16.5			77.2	77.2	1.2
2010-Oct-21 Thu	16.72	16.72	16.21	###	1,688,844	###	###	###	0.0
2010-Oct-20 Wed	###	###	###	###	1,456,781	0	###	###	0.0
2010-Oct-19 Tue	###	###	###	16.2	3,257,259	0	###	###	1.2
2010-Oct-18 Mon	###	###	15.89	###	1,416,281	11,252,352	40.6	40.6	0.0
2010-Oct-15 Fri	###	###	15.89	###			70.3	70.3	0.0
2010-Oct-14 Thu	16.25	###	###	16.29			###	###	###
2010-Oct-13 Wed	16.41	16.44	###	###			19.7	19.7	0.0
2010-Oct-12 Tue	16.58	16.58	###	###			###	###	0.0
2010-Oct-11 Mon	###	16.87	16.51	16.59	960,845	###	###	###	1.2
2010-Oct-08 Fri	###	16.87	16.51	###			64.8	64.8	0.0
2010-Oct-07 Thu	16.4	16.7	16.4	16.7	1,413,586	23,394,848	81.3	81.3	1.2
2010-Oct-06 Wed	16.47	16.59	###	###			24.8	24.8	0.0
2010-Oct-05 Tue	16.28	16.48	###	###			###	###	0.0
2010-Oct-04 Mon	16.24	###	###	###	578,988	0	###	###	0.0
2010-Oct-01 Fri	16.21	16.25	###	###	869,243	###	###	###	0.0
2010-Sep-30 Thu	16.25	###	###	###			###	###	0.0
2010-Sep-29 Wed	###	16.29	###	16.27	1,150,343	9,369,543	77.1	77.1	1.2
2010-Sep-28 Tue	16.21	###	###	16.2	783,976	0	29.4	29.4	1.2
2010-Sep-27 Mon	###	###	###	###			81.5	81.5	0.0
2010-Sep-24 Fri	###	###	###	###			30.0	30.0	0.0
2010-Sep-23 Thu	###	###	15.87	###	865,082	6,864,425	###	###	0.0
2010-Sep-22 Wed	###	###	###	###	1,282,252	0	32.1	32.1	0.0
2010-Sep-21 Tue	###	16.24	###	###			###	###	0.0
2010-Sep-20 Mon	15.87	###	15.87	###	1,639,720	13,011,178	81.7	81.7	0.0
2010-Sep-17 Fri	###	###	15.88	###	1,598,585	###	62.0	62.0	0.0
2010-Sep-16 Thu	###	###	15.7	###			###	###	0.0
2010-Sep-15 Wed	15.54	15.82	15.49	15.82			###	###	###
2010-Sep-14 Tue	15.58	###	15.46	15.54	1,200,750	###	31.1	31.1	###
2010-Sep-13 Mon	###	15.77	15.58	###	1,164,844	18,258,929	###	###	0.0
2010-Sep-10 Fri	###	15.7	15.51	15.59	926,182	14,453,070	###	###	###
2010-Sep-09 Thu	15.45	###	15.42	15.59	1,561,785	###	72.5	72.5	###
2010-Sep-08 Wed	15.42	15.51	###	15.41			34.0	34.0	###
2010-Sep-07 Tue	15.4	###	###	15.54	1,492,227	0	78.2	78.2	###
2010-Sep-06 Mon	15.24	15.5	15.2	15.5			76.9	76.9	1.1
2010-Sep-03 Fri	###	15.48	###	15.4			###	###	###
2010-Sep-02 Thu	15.4	15.4	###	###			34.5	34.5	0.0
2010-Sep-01 Wed	###	###	###	###	1,964,656	0	69.7	69.7	0.0
2010-Aug-31 Tue	###	15.29	###	###	2,210,020	###	###	###	0.0
2010-Aug-30 Mon	15.25	15.4	###	###	1,324,925	10,201,922	66.4	66.4	0.0
2010-Aug-27 Fri	###	15.23	###	###			81.1	81.1	0.0
2010-Aug-26 Thu	15.25	15.25	14.89	###	2,612,178	39,365,522	17.3	17.3	0.0
2010-Aug-25 Wed	15.22	###	###	15.22			###	###	1.1
2010-Aug-24 Tue	15.59	15.59	###	###			27.3	27.3	0.0
2010-Aug-23 Mon	15.21	###	###	###	1,596,542	0	###	###	0.0
2010-Aug-20 Fri	15.25	###	###	15.29			###	###	1.1
2010-Aug-19 Thu	15.4	15.4	15.22	###			30.0	30.0	0.0
2010-Aug-18 Wed	15.28	###	15.25	###			###	###	0.0
2010-Aug-17 Tue	###	15.29	###	15.22			###	###	1.1
2010-Aug-16 Mon	###	15.25	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	###	1,364,458	0	###	###	0.0
2010-Aug-12 Thu	###	15.2	###	###	1,549,043	11,772,726	###	###	0.0
2010-Aug-11 Wed	###	###	###	###			###	###	0.0
2010-Aug-10 Tue	###	###	14.87	###	3,231,281	24,024,574	###	###	0.0
2010-Aug-09 Mon	###	###	###	###			###	###	0.0
2010-Aug-06 Fri	###	15.2	###	###	954,685	###	77.4	77.4	0.0
2010-Aug-05 Thu	###	###	###	###			###	###	0.0
2010-Aug-04 Wed	###	###	14.8	###	934,623	###	###	###	0.0
2010-Aug-03 Tue	###	###	14.81	###	702,278	###	###	###	0.0
2010-Aug-02 Mon	14.8	###	14.72	###	733,088	5,395,527	68.8	68.8	0.0
2010-Jul-30 Fri	14.78	14.8	14.7	14.77	1,188,449	17,529,622	###	###	1.1
2010-Jul-29 Thu	14.77	14.77	###	14.7	920,085	6,794,827	###	###	###
2010-Jul-28 Wed	###	14.79	###	14.79			76.8	76.8	###
2010-Jul-27 Tue	14.71	14.83	14.57	###			###	###	0.0
2010-Jul-26 Mon	14.86	###	###	###	1,449,629	0	###	###	0.0
2010-Jul-23 Fri	###	###	14.86	###			###	###	0.0
2010-Jul-22 Thu	14.89	###	14.77	14.88			33.1	33.1	1.1
2010-Jul-21 Wed	###	###	14.79	14.89	633,080	4,681,626	###	###	###
2010-Jul-20 Tue	###	###	###	###			79.8	79.8	0.0
2010-Jul-19 Mon	14.55	14.77	14.5	###	626,647	9,170,978	###	###	0.0
2010-Jul-16 Fri	14.85	###	###	14.75	562,956	0	28.3	28.3	###
2010-Jul-15 Thu	14.8	###	14.76	14.8	1,064,580	###	###	###	1.1
2010-Jul-14 Wed	###	###	14.79	14.84	595,186	###	###	###	###
2010-Jul-13 Tue	14.87	###	14.78	14.87			###	###	1.1
2010-Jul-12 Mon	###	###	14.75	14.85			###	###	###
2010-Jul-09 Fri	14.89	###	14.8	14.88			###	###	1.1
2010-Jul-08 Thu	14.8	14.89	14.7	14.87	1,279,141	###	###	###	1.1
2010-Jul-07 Wed	14.78	14.8	14.56	###	1,114,482	###	###	###	0.0
2010-Jul-06 Tue	###	14.88	14.54	14.84			###	###	###
2010-Jul-05 Mon	14.8	14.83	14.57	###			29.8	29.8	0.0
2010-Jul-02 Fri	###	###	###	14.78			22.4	22.4	1.1
2010-Jul-01 Thu	14.7	###	###	###			80.1	80.1	0.0
2010-Jun-30 Wed	14.25	14.79	###	14.7			85.7	85.7	###
2010-Jun-29 Tue	###	###	###	###	648,140	0	###	###	0.0
2010-Jun-28 Mon	14.82	14.83	14.48	14.53	1,019,255	14,937,182	29.5	29.5	1.0
2010-Jun-25 Fri	###	14.84	###	14.81			###	###	1.1
2010-Jun-24 Thu	14.83	###	14.7	14.71			32.8	32.8	###
2010-Jun-23 Wed	###	###	###	14.71			25.8	25.8	###
2010-Jun-22 Tue	14.82	###	14.82	14.88			78.9	78.9	1.1
2010-Jun-21 Mon	###	###	14.81	14.82			###	###	1.1
2010-Jun-18 Fri	14.86	###	14.7	14.83			28.0	28.0	###
2010-Jun-17 Thu	###	###	14.74	14.78			30.2	30.2	1.1
2010-Jun-16 Wed	###	###	14.78	14.84	1,729,078	12,777,886	25.7	25.7	###
2010-Jun-15 Tue	###	###	14.8	14.8	1,074,642	7,952,350	###	###	1.1
2010-Jun-11 Fri	###	###	14.71	14.86			28.4	28.4	###
2010-Jun-10 Thu	14.8	###	14.76	14.86	1,740,547	###	68.7	68.7	###
2010-Jun-09 Wed	14.75	14.83	###	14.8			###	###	1.1
2010-Jun-08 Tue	14.48	14.56	###	14.56			###	###	###
2010-Jun-07 Mon	14.26	14.53	###	14.49			###	###	###
2010-Jun-04 Fri	###	14.56	14.29	###	1,118,171	###	72.6	72.6	0.0
2010-Jun-03 Thu	14.4	14.41	###	###	1,847,684	###	26.2	26.2	0.0
2010-Jun-02 Wed	###	14.21	###	###			80.1	80.1	0.0
2010-Jun-01 Tue	###	###	13.83	###	2,179,321	###	###	###	0.0
2010-May-31 Mon	###	13.89	13.56	13.83			79.6	79.6	1.0
2010-May-28 Fri	13.85	###	13.51	13.51			###	###	###
2010-May-27 Thu	###	13.8	###	###			24.7	24.7	0.0
2010-May-26 Wed	###	###	###	13.75			28.0	28.0	1.0
2010-May-25 Tue	14.24	14.24	###	###	1,865,949	13,285,556	39.3	39.3	0.0
2010-May-24 Mon	###	###	###	###	1,062,088	0	###	###	0.0
2010-May-21 Fri	###	###	###	###			59.3	59.3	0.0
2010-May-20 Thu	14.46	14.51	###	###	2,777,028	###	###	###	0.0
2010-May-19 Wed	###	###	14.45	14.51	1,197,452	###	###	###	###
2010-May-18 Tue	###	14.82	14.59	14.78	824,857	12,129,522	84.9	84.9	1.1
2010-May-17 Mon	14.8	14.82	14.5	14.51	904,944	13,266,479	###	###	###
2010-May-14 Fri	14.83	14.89	14.72	14.82	619,255	9,168,070	30.9	30.9	1.1
2010-May-13 Thu	14.77	###	14.71	###			70.7	70.7	0.0
2010-May-12 Wed	###	14.74	14.48	###			71.0	71.0	0.0
2010-May-11 Tue	###	14.77	14.56	14.56	1,282,226	18,803,844	49.0	49.0	###
2010-May-10 Mon	14.7	14.79	14.55	14.78	2,412,886	###	51.6	51.6	1.1
2010-May-07 Fri	14.55	###	14.46	###			57.1	57.1	0.0
2010-May-06 Thu	14.72	###	14.72	14.81			###	###	1.1
2010-May-05 Wed	14.8	###	###	###			###	###	0.0
2010-May-04 Tue	###	###	14.88	14.88			49.0	49.0	1.1
2010-May-03 Mon	###	###	14.89	###			38.4	38.4	0.0
2010-Apr-30 Fri	###	###	###	###	1,813,653	0	###	###	0.0
2010-Apr-29 Thu	###	###	14.88	###	1,409,927	10,489,856	###	###	0.0
2010-Apr-28 Wed	15.2	15.22	###	###	1,963,455	###	27.9	27.9	0.0
2010-Apr-27 Tue	###	15.47	15.24	###	1,087,758	16,702,524	39.7	39.7	0.0
2010-Apr-23 Fri	###	###	###	15.28			79.4	79.4	###
2010-Apr-22 Thu	###	###	15.2	15.21	1,126,581	###	29.3	29.3	###
2010-Apr-21 Wed	15.42	15.58	###	15.53	1,048,355	8,166,685	70.3	70.3	###
2010-Apr-20 Tue	15.42	15.47	15.21	15.25	726,428	###	###	###	###
2010-Apr-19 Mon	15.28	15.41	15.25	###	1,233,557	18,910,428	###	###	0.0
2010-Apr-16 Fri	15.54	15.59	15.4	15.41			30.1	30.1	###
2010-Apr-15 Thu	15.58	###	15.44	15.5	1,894,679	14,626,921	###	###	1.1
2010-Apr-14 Wed	15.48	###	15.45	15.59	1,281,940	9,902,986	###	###	###
2010-Apr-13 Tue	15.23	15.45	15.23	###			84.4	84.4	0.0
2010-Apr-12 Mon	###	###	15.2	15.2			29.5	29.5	1.1
2010-Apr-09 Fri	###	###	15.23	15.25	637,579	###	28.3	28.3	###
2010-Apr-08 Thu	###	###	###	15.28			73.6	73.6	###
2010-Apr-07 Wed	###	15.22	###	15.22	990,321	7,536,342	###	###	1.1
2010-Apr-06 Tue	###	###	###	###			###	###	0.0
2010-Apr-01 Thu	###	###	###	###	947,624	0	###	###	0.0
2010-Mar-31 Wed	###	15.22	###	###			###	###	0.0
2010-Mar-30 Tue	15.23	15.23	###	###			###	###	0.0
2010-Mar-29 Mon	15.2	15.24	###	###	865,258	###			0.0
2010-Mar-26 Fri	###	15.28	###	###	1,440,222	###	74.6	74.6	0.0
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	###	###	###	15.22			75.9	75.9	1.1
2010-Mar-23 Tue	###	15.2	###	###			###	###	0.0
2010-Mar-22 Mon	###	###	14.85	###	983,758	###	###	###	0.0
2010-Mar-19 Fri	###	###	###	###			67.8	67.8	0.0
2010-Mar-18 Thu	###	###	###	###			###	###	0.0
2010-Mar-17 Wed	###	###	14.82	14.88	1,692,686	###	28.6	28.6	1.1
2010-Mar-16 Tue	###	###	14.77	14.82	1,757,378	###	###	###	1.1
2010-Mar-15 Mon	###	###	14.87	14.87			37.6	37.6	1.1
2010-Mar-12 Fri	###	###	###	###	1,175,441	0	31.2	31.2	0.0
2010-Mar-11 Thu	###	###	14.87	###			###	###	0.0
2010-Mar-10 Wed	14.75	###	14.72	###	3,566,248	26,247,585	81.3	81.3	0.0
2010-Mar-09 Tue	###	14.79	14.53	###	2,361,944	###	32.1	32.1	0.0
2010-Mar-08 Mon	14.59	14.73	14.43	###	1,927,084	28,096,884	###	###	0.0
2010-Mar-05 Fri	###	14.54	###	14.47	1,794,145	###	###	###	###
2010-Mar-04 Thu	14.53	14.56	14.26	14.41	3,400,687	###	28.2	28.2	###
2010-Mar-03 Wed	14.55	14.75	14.49	14.71	2,531,144	37,005,325	75.5	75.5	###
2010-Mar-02 Tue	###	###	14.48	14.53	1,416,688	10,256,821	31.3	31.3	1.0
2010-Mar-01 Mon	14.47	###	14.43	###	1,803,082	###	77.7	77.7	0.0
2010-Feb-26 Fri	14.28	14.43	14.2	###	2,767,952	###	###	###	0.0
2010-Feb-25 Thu	###	###	13.8	13.8	891,389	6,150,584	43.0	43.0	1.0
2010-Feb-24 Wed	###	###	13.76	13.77	2,332,124	###	###	###	###
2010-Feb-23 Tue	###	###	13.87	###			###	###	0.0
2010-Feb-22 Mon	###	###	###	###			###	###	0.0
2010-Feb-19 Fri	###	###	13.74	13.86			40.4	40.4	###
2010-Feb-18 Thu	13.84	13.89	13.75	13.79			36.4	36.4	1.0
2010-Feb-17 Wed	13.8	13.8	###	13.75	865,553	###	29.3	29.3	1.0
2010-Feb-16 Tue	13.85	13.85	13.71	13.75			30.3	30.3	1.0
2010-Feb-15 Mon	13.74	13.82	13.71	13.76			74.9	74.9	1.0
2010-Feb-12 Fri	13.87	###	###	13.74			###	###	###
2010-Feb-11 Thu	###	###	13.85	13.86			19.1	19.1	###
2010-Feb-10 Wed	13.82	###	13.7	###			81.8	81.8	0.0
2010-Feb-09 Tue	13.7	13.78	###	13.73			73.4	73.4	###
2010-Feb-08 Mon	13.83	###	13.71	13.78			34.0	34.0	1.0
2010-Feb-05 Fri	13.85	###	13.76	13.82			###	###	1.0
2010-Feb-04 Thu	13.85	###	13.79	###	1,220,943	###	81.5	81.5	0.0
2010-Feb-03 Wed	###	###	13.78	13.85	1,644,647	###	###	###	###
2010-Feb-02 Tue	13.82	###	13.76	###	1,283,156	###	68.3	68.3	0.0
2010-Feb-01 Mon	###	###	###	###	1,501,750	0	###	###	0.0
2010-Jan-29 Fri	13.78	###	13.71	13.85			###	###	###
2010-Jan-28 Thu	13.85	13.85	###	13.79	1,989,240	13,775,487	###	###	1.0
2010-Jan-27 Wed	###	13.76	13.55	13.75	2,151,081	###	###	###	1.0
2010-Jan-25 Mon	13.71	13.74	###	###			23.8	23.8	0.0
2010-Jan-22 Fri	13.81	13.87	###	13.79	1,534,857	###	30.7	30.7	1.0
2010-Jan-21 Thu	###	###	13.89	###	1,709,851	###	###	###	0.0
2010-Jan-20 Wed	###	###	###	###	944,654	0	###	###	0.0
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	###	###	881,476	0	###	###	0.0
2010-Jan-15 Fri	###	###	###	###	1,483,476	0	###	###	0.0
2010-Jan-14 Thu	14.26	###	14.22	14.26			###	###	1.0
2010-Jan-13 Wed	###	###	###	14.23			75.1	75.1	###
2010-Jan-12 Tue	###	14.28	###	###	767,946	###	###	###	0.0
2010-Jan-11 Mon	###	###	###	###	1,921,523	0	30.8	30.8	0.0
2010-Jan-08 Fri	14.21	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	14.41	###	14.2	511,680	3,686,654	###	###	1.0
2010-Jan-06 Wed	###	###	###	###			###	###	0.0
2010-Jan-05 Tue	###	###	###	14.25	856,022	0	###	###	1.0
2010-Jan-04 Mon	###	14.23	###	14.21	464,256	3,303,181	###	###	###
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	14.21	###	###	###	614,627	0	18.2	18.2	0.0
2009-Dec-29 Tue	###	14.26	###	###			61.2	61.2	0.0
2009-Dec-24 Thu	###	###	###	###	330,384	0	66.9	66.9	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	###	###	13.86	###	804,589	###	###	###	0.0
2009-Dec-21 Mon	13.87	###	13.8	13.82	1,096,045	###	38.7	38.7	1.0
2009-Dec-18 Fri	13.79	13.89	###	13.74			30.7	30.7	###
2009-Dec-17 Thu	###	###	13.75	13.77	2,872,272	19,746,870	25.7	25.7	###
2009-Dec-16 Wed	###	13.8	###	13.8	1,369,729	###	###	###	1.0
2009-Dec-15 Tue	###	13.76	13.59	###	1,378,083	18,845,285	68.7	68.7	0.0
2009-Dec-14 Mon	###	13.75	13.55	13.75	764,188	###	###	###	1.0
2009-Dec-11 Fri	###	13.74	###	###			###	###	0.0
2009-Dec-10 Thu	13.56	13.71	13.55	###	804,021	###	###	###	0.0
2009-Dec-09 Wed	13.72	13.76	13.56	13.56	997,951	###	###	###	1.0
2009-Dec-08 Tue	13.78	13.86	13.7	13.77	677,174	9,331,457	39.8	39.8	###
2009-Dec-07 Mon	###	###	13.7	13.72			###	###	###
2009-Dec-04 Fri	###	###	13.83	13.85	715,073	4,944,729	###	###	###
2009-Dec-03 Thu	###	###	13.85	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###			###	###	0.0
2009-Dec-01 Tue	13.76	###	13.72	###			82.8	82.8	0.0
2009-Nov-30 Mon	###	###	13.72	13.84	1,206,483	8,276,473	23.4	23.4	1.0
2009-Nov-27 Fri	13.85	###	###	13.71	1,703,822	0	###	###	###
2009-Nov-26 Thu	###	###	###	###			37.4	37.4	0.0
2009-Nov-25 Wed	###	###	###	###			###	###	0.0
2009-Nov-24 Tue	###	###	13.8	13.8	888,752	6,132,388	###	###	1.0
2009-Nov-23 Mon	13.79	###	13.75	13.86			###	###	###
2009-Nov-20 Fri	13.75	13.81	###	13.71	943,652	###	###	###	###
2009-Nov-19 Thu	###	###	13.74	13.84	804,484	###	###	###	1.0
2009-Nov-18 Wed	###	###	###	###			###	###	0.0
2009-Nov-17 Tue	###	###	13.86	###			###	###	0.0
2009-Nov-16 Mon	13.84	13.85	13.71	13.79	884,754	###	###	###	1.0
2009-Nov-13 Fri	13.72	13.75	###	###			29.7	29.7	0.0
2009-Nov-12 Thu	13.86	###	###	13.72			32.1	32.1	###
2009-Nov-11 Wed	13.71	###	13.7	###	1,514,087	###	81.3	81.3	0.0
2009-Nov-10 Tue	13.84	13.86	###	###	1,261,373	###	###	###	0.0
2009-Nov-09 Mon	###	###	###	13.72	1,602,448	0	###	###	###
2009-Nov-06 Fri	13.55	###	13.46	13.53			###	###	###
2009-Nov-05 Thu	13.73	13.74	13.43	13.5			30.0	30.0	1.0
2009-Nov-04 Wed	###	###	13.71	13.75			29.3	29.3	1.0
2009-Nov-03 Tue	###	###	###	###			36.8	36.8	0.0
2009-Nov-02 Mon	13.75	###	###	13.8			###	###	1.0
2009-Oct-30 Fri	14.27	14.29	13.8	13.87			###	###	###
2009-Oct-29 Thu	13.7	###	###	###			91.6	91.6	0.0
2009-Oct-28 Wed	###	###	13.88	###			###	###	0.0
2009-Oct-27 Tue	14.2	14.24	###	###			###	###	0.0
2009-Oct-26 Mon	###	14.43	14.23	###			###	###	0.0
2009-Oct-23 Fri	14.51	14.55	###	###	1,532,059	11,145,729	27.2	27.2	0.0
2009-Oct-22 Thu	14.46	14.56	14.44	14.51	2,169,357	31,455,676	71.6	71.6	###
2009-Oct-21 Wed	14.43	14.48	###	14.45			###	###	1.0
2009-Oct-20 Tue	14.43	14.51	###	14.43			###	###	###
2009-Oct-19 Mon	###	###	14.21	###			###	###	0.0
2009-Oct-16 Fri	###	14.42	14.27	###	710,841	###	###	###	0.0
2009-Oct-15 Thu	###	14.42	14.2	14.26	1,300,873	###	###	###	1.0
2009-Oct-14 Wed	###	###	###	14.28			###	###	###
2009-Oct-13 Tue	###	###	###	14.23	1,704,255	0	###	###	###
2009-Oct-12 Mon	14.2	14.44	###	###	1,719,673	###	###	###	0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-08 Thu	###	14.21	13.7	###	2,434,028	###	###	###	0.0
2009-Oct-07 Wed	13.73	###	13.7	13.85	1,855,445	###	###	###	###
2009-Oct-06 Tue	###	13.75	13.57	###	1,776,583	24,268,123	77.6	77.6	0.0
2009-Oct-05 Mon	###	###	13.55	13.57	755,989	5,121,825	###	###	###
2009-Oct-02 Fri	13.59	13.7	13.57	###			###	###	0.0
2009-Oct-01 Thu	###	13.8	###	###			###	###	0.0
2009-Sep-30 Wed	###	13.72	13.59	###			68.2	68.2	0.0
2009-Sep-29 Tue	13.75	13.88	###	13.7	1,547,020	###	35.1	35.1	1.0
2009-Sep-28 Mon	13.75	13.8	###	13.74			###	###	###
2009-Sep-25 Fri	13.86	###	13.73	13.85	1,392,047	###	35.9	35.9	###
2009-Sep-24 Thu	13.85	13.89	13.77	13.87	1,642,849	###	71.8	71.8	###
2009-Sep-23 Wed	###	###	13.85	###			###	###	0.0
2009-Sep-22 Tue	13.85	###	13.75	13.81	1,172,527	8,061,123	37.9	37.9	###
2009-Sep-21 Mon	13.8	###	13.78	###			###	###	0.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	13.46	13.77	13.46	###			###	###	0.0
2009-Sep-16 Wed	13.42	13.57	13.42	13.46			###	###	###
2009-Sep-15 Tue	13.55	###	###	13.4	2,628,156	0	31.3	31.3	1.0
2009-Sep-14 Mon	13.55	13.59	13.46	13.47	1,834,528	###	###	###	1.0
2009-Sep-11 Fri	13.58	###	13.46	13.49			30.0	30.0	###
2009-Sep-10 Thu	13.5	13.55	###	13.42			28.1	28.1	1.0
2009-Sep-09 Wed	###	###	13.48	13.5			33.9	33.9	1.0
2009-Sep-08 Tue	###	###	13.51	13.58			28.2	28.2	###
2009-Sep-07 Mon	13.71	13.73	13.55	13.55	1,693,589	23,100,553	###	###	1.0
2009-Sep-04 Fri	###	###	###	13.71			###	###	###
2009-Sep-03 Thu	###	###	###	###			68.9	68.9	0.0
2009-Sep-02 Wed	13.88	###	13.84	###			###	###	0.0
2009-Sep-01 Tue	###	###	13.76	13.88	1,836,752	12,636,853	33.3	33.3	###
2009-Aug-31 Mon	13.86	###	13.83	###			###	###	0.0
2009-Aug-28 Fri	13.77	###	13.77	###			71.0	71.0	0.0
2009-Aug-27 Thu	13.7	13.82	###	13.77	1,535,489	10,610,228	###	###	###
2009-Aug-26 Wed	13.58	13.72	13.55	###	1,462,376	###	64.5	64.5	0.0
2009-Aug-25 Tue	13.8	13.83	13.51	13.51			###	###	###
2009-Aug-24 Mon	13.81	###	###	13.76			###	###	1.0
2009-Aug-21 Fri	###	###	###	###	2,239,849	0	20.4	20.4	0.0
2009-Aug-20 Thu	###	###	###	###	2,354,621	0	###	###	0.0
2009-Aug-19 Wed	14.5	14.57	14.23	###	815,753	11,746,843	28.6	28.6	0.0
2009-Aug-18 Tue	###	14.5	###	14.46			###	###	1.0
2009-Aug-17 Mon	###	###	14.21	14.22			###	###	1.0
2009-Aug-14 Fri	14.55	14.55	14.26	###	1,182,640	17,035,929	###	###	0.0
2009-Aug-13 Thu	###	14.42	###	14.4			###	###	1.0
2009-Aug-12 Wed	###	###	###	###	984,641	0	###	###	0.0
2009-Aug-11 Tue	###	###	###	###	1,309,974	0	###	###	0.0
2009-Aug-10 Mon	14.27	14.29	###	###			###	###	0.0
2009-Aug-07 Fri	14.28	14.28	###	14.25			35.4	35.4	1.0
2009-Aug-06 Thu	###	14.27	###	14.26	1,564,882	###	72.4	72.4	1.0
2009-Aug-05 Wed	###	14.2	###	###	1,613,355	11,454,820	###	###	0.0
2009-Aug-04 Tue	###	###	###	###	4,519,541	0	14.6	14.6	0.0
2009-Aug-03 Mon	14.82	###	14.55	14.57	1,318,784	9,594,153	###	###	###
2009-Jul-31 Fri	14.71	###	14.5	###	1,991,746	14,440,158	73.1	73.1	0.0
2009-Jul-30 Thu	14.44	14.73	###	###	1,098,840	8,092,956	78.1	78.1	0.0
2009-Jul-29 Wed	###	###	###	###			###	###	0.0
2009-Jul-28 Tue	14.24	14.28	###	###	1,346,983	9,617,458	33.5	33.5	0.0
2009-Jul-27 Mon	###	14.21	###	###			30.8	30.8	0.0
2009-Jul-24 Fri	###	14.25	###	###	1,306,246	###	###	###	0.0
2009-Jul-23 Thu	###	###	###	###			17.2	17.2	0.0
2009-Jul-22 Wed	###	14.42	###	###	1,873,757	13,509,787	81.3	81.3	0.0
2009-Jul-21 Tue	14.43	14.46	###	###			###	###	0.0
2009-Jul-20 Mon	14.46	14.46	###	###			24.7	24.7	0.0
2009-Jul-17 Fri	14.54	14.54	14.22	###	935,557	###	###	###	0.0
2009-Jul-16 Thu	14.46	14.5	###	14.5			###	###	1.0
2009-Jul-15 Wed	14.21	###	###	###			###	###	0.0
2009-Jul-14 Tue	13.89	###	13.83	###	1,235,822	###	77.6	77.6	0.0
2009-Jul-13 Mon	13.75	13.88	###	13.78	1,461,420	10,142,254	###	###	1.0
2009-Jul-10 Fri	13.79	13.79	###	13.7			###	###	1.0
2009-Jul-09 Thu	###	13.8	13.54	13.71	877,684	11,997,940	###	###	###
2009-Jul-08 Wed	###	13.83	13.54	###	2,221,473	30,400,858	###	###	0.0
2009-Jul-07 Tue	###	13.83	13.25	13.8			###	###	1.0
2009-Jul-06 Mon	###	13.44	###	###			###	###	0.0
2009-Jul-03 Fri	###	13.51	13.28	13.43	905,885	12,134,329	###	###	###
2009-Jul-02 Thu	13.48	13.57	13.42	13.42			33.9	33.9	1.0
2009-Jul-01 Wed	13.51	13.53	###	###			###	###	0.0
2009-Jun-30 Tue	###	###	###	13.45			29.0	29.0	###
2009-Jun-29 Mon	13.74	13.85	13.42	13.5			###	###	1.0
2009-Jun-26 Fri	###	13.75	###	###	3,179,286	###	###	###	0.0
2009-Jun-25 Thu	13.41	13.45	###	###			###	###	0.0
2009-Jun-24 Wed	###	13.49	###	###	1,905,526	12,852,772	30.9	30.9	0.0
2009-Jun-23 Tue	###	###	###	###			33.4	33.4	0.0
2009-Jun-22 Mon	13.81	###	13.59	###	1,823,972	12,393,889	31.7	31.7	0.0
2009-Jun-19 Fri	###	###	13.71	13.71	1,340,873	9,191,684	###	###	###
2009-Jun-18 Thu	###	###	13.83	###			###	###	0.0
2009-Jun-17 Wed	###	###	###	###			###	###	0.0
2009-Jun-16 Tue	###	###	13.79	13.8	2,230,584	15,379,876	40.4	40.4	1.0
2009-Jun-15 Mon	###	###	13.79	13.83			38.2	38.2	1.0
2009-Jun-12 Fri	13.85	###	13.76	13.79	1,710,621	11,769,072	###	###	1.0
2009-Jun-11 Thu	###	###	13.85	13.85			###	###	###
2009-Jun-10 Wed	###	###	###	###	3,271,225	0	###	###	0.0
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	14.29	###	###	###			70.0	70.0	0.0
2009-Jun-04 Thu	13.85	###	13.8	###			###	###	0.0
2009-Jun-03 Wed	13.72	###	13.55	13.73	3,076,740	###	###	###	###
2009-Jun-02 Tue	13.85	13.85	13.54	###			24.7	24.7	0.0
2009-Jun-01 Mon	###	###	13.71	13.79			21.9	21.9	1.0
2009-May-29 Fri	###	14.4	13.87	###			17.0	17.0	0.0
2009-May-28 Thu	###	14.48	14.21	###	2,313,945	33,193,541	###	###	0.0
2009-May-27 Wed	14.57	14.57	###	14.45			###	###	1.0
2009-May-26 Tue	14.45	14.47	14.25	###	1,021,843	###	###	###	0.0
2009-May-25 Mon	14.8	14.89	14.45	14.59	879,772	12,906,255	28.8	28.8	1.0
2009-May-22 Fri	14.56	14.79	14.48	14.57	1,037,226	###	72.5	72.5	###
2009-May-21 Thu	###	###	###	14.76			###	###	1.1
2009-May-20 Wed	14.74	###	###	14.89	2,227,972	0	###	###	###
2009-May-19 Tue	14.57	14.73	14.5	###	1,552,386	22,688,121	74.8	74.8	0.0
2009-May-18 Mon	14.22	14.71	###	###			###	###	0.0
2009-May-15 Fri	14.8	14.8	###	14.22			###	###	1.0
2009-May-14 Thu	###	14.58	###	14.4			###	###	1.0
2009-May-13 Wed	14.8	14.84	14.22	###			17.7	17.7	0.0
2009-May-12 Tue	###	###	14.4	###			76.1	76.1	0.0
2009-May-11 Mon	14.85	###	14.42	14.58			###	###	###
2009-May-08 Fri	###	###	###	###	1,033,029	0	###	###	0.0
2009-May-07 Thu	14.79	###	14.72	###	1,149,128	8,457,582	68.7	68.7	0.0
2009-May-06 Wed	###	###	14.52	###	938,241	6,811,629	###	###	0.0
2009-May-05 Tue	15.44	15.44	14.87	14.88	1,102,021	16,701,128	###	###	1.1
2009-May-04 Mon	###	15.46	###	15.44			70.4	70.4	1.1
2009-May-01 Fri	###	15.25	###	###	605,845	###	###	###	0.0
2009-Apr-30 Thu	15.2	###	###	###			27.1	27.1	0.0
2009-Apr-29 Wed	###	15.25	###	###	1,827,182	###	###	###	0.0
2009-Apr-28 Tue	###	###	14.78	14.8			27.7	27.7	1.1
2009-Apr-27 Mon	###	###	14.72	###			###	###	0.0
2009-Apr-24 Fri	14.75	###	###	14.75	1,643,155	0	###	###	###
2009-Apr-23 Thu	###	###	14.77	###	1,140,846	8,425,147	###	###	0.0
2009-Apr-22 Wed	###	###	14.76	###	1,102,385	###	###	###	0.0
2009-Apr-21 Tue	14.53	14.77	###	14.7	735,529	5,431,881	###	###	###
2009-Apr-20 Mon	###	14.76	14.48	###			74.2	74.2	0.0
2009-Apr-17 Fri	14.73	###	14.44	14.44	1,101,825	7,955,176	###	###	###
2009-Apr-16 Thu	###	###	14.56	###			66.0	66.0	0.0
2009-Apr-15 Wed	###	###	14.47	###			16.3	16.3	0.0
2009-Apr-14 Tue	15.2	###	###	###	1,150,051	0	26.8	26.8	0.0
2009-Apr-09 Thu	###	###	###	15.2			###	###	1.1
2009-Apr-08 Wed	###	###	14.72	###	1,131,371	###	###	###	0.0
2009-Apr-07 Tue	15.28	15.42	###	###	1,960,586	###	78.4	78.4	0.0
2009-Apr-06 Mon	###	###	14.89	15.28			71.5	71.5	###
2009-Apr-03 Fri	###	###	14.85	###			###	###	0.0
2009-Apr-02 Thu	15.43	15.45	###	15.28	1,453,256	###	###	###	###
2009-Apr-01 Wed	###	###	###	15.29	1,360,155	0	###	###	1.1
2009-Mar-31 Tue	14.85	15.24	14.79	###	2,036,658	###	68.3	68.3	0.0
2009-Mar-30 Mon	14.5	14.89	14.4	14.89	773,251	###	###	###	###
2009-Mar-27 Fri	14.53	14.74	###	14.47			24.5	24.5	###
2009-Mar-26 Thu	###	###	14.47	14.55	2,251,658	16,290,745	24.7	24.7	###
2009-Mar-25 Wed	###	###	14.47	14.49			21.1	21.1	###
2009-Mar-24 Tue	14.75	14.85	14.44	14.54			###	###	1.0
2009-Mar-23 Mon	14.48	14.84	###	###			69.1	69.1	0.0
2009-Mar-20 Fri	14.76	14.89	14.42	14.42			23.2	23.2	###
2009-Mar-19 Thu	###	###	14.72	14.89	5,680,675	###	###	###	###
2009-Mar-18 Wed	14.54	14.88	14.5	14.81	2,796,448	41,079,821	###	###	1.1
2009-Mar-17 Tue	13.87	14.48	13.86	###	2,029,974	###	77.6	77.6	0.0
2009-Mar-16 Mon	###	14.25	13.89	###			###	###	0.0
2009-Mar-13 Fri	13.48	###	13.46	###	1,625,047	###	###	###	0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	13.4	13.48	###	###			31.4	31.4	0.0
2009-Mar-10 Tue	###	###	###	###			78.2	78.2	0.0
2009-Mar-09 Mon	###	13.5	###	13.21	898,346	###	30.7	30.7	###
2009-Mar-06 Fri	###	13.77	###	13.45	1,013,658	###	76.0	76.0	###
2009-Mar-05 Thu	###	###	###	###			###	###	0.0
2009-Mar-04 Wed	13.2	###	###	13.26			###	###	0.9
2009-Mar-03 Tue	###	13.41	###	###	1,387,641	###	###	###	0.0
2009-Mar-02 Mon	###	###	###	13.29			###	###	###
2009-Feb-27 Fri	###	13.5	###	13.21	1,948,540	13,152,645	###	###	###
2009-Feb-26 Thu	###	13.55	###	13.23			29.4	29.4	0.9
2009-Feb-25 Wed	###	###	###	13.25			11.1	11.1	###
2009-Feb-24 Tue	###	13.5	12.87	13.41	936,921	###	###	###	1.0
2009-Feb-23 Mon	13.43	13.43	12.83	###			###	###	0.0
2009-Feb-20 Fri	13.53	###	13.25	13.45	629,078	4,167,641	###	###	###
2009-Feb-19 Thu	###	###	###	###			28.0	28.0	0.0
2009-Feb-18 Wed	###	###	13.54	13.75	928,770	6,287,772	75.5	75.5	1.0
2009-Feb-17 Tue	###	14.28	13.74	###	903,188	###	###	###	0.0
2009-Feb-16 Mon	###	###	13.88	###			32.2	32.2	0.0
2009-Feb-13 Fri	###	###	###	14.24			73.8	73.8	1.0
2009-Feb-12 Thu	14.2	14.48	###	###			71.8	71.8	0.0
2009-Feb-11 Wed	13.8	###	13.52	14.2	711,282	###	81.6	81.6	1.0
2009-Feb-10 Tue	###	###	###	13.89	877,176	0	33.1	33.1	1.0
2009-Feb-09 Mon	13.5	###	13.29	###			85.4	85.4	0.0
2009-Feb-06 Fri	###	14.27	13.55	13.7	846,048	11,768,527	###	###	1.0
2009-Feb-05 Thu	###	14.75	13.71	13.8	1,325,746	###	###	###	1.0
2009-Feb-04 Wed	14.75	14.75	###	###	1,105,553	8,153,453	###	###	0.0
2009-Feb-03 Tue	14.25	###	14.23	###			87.3	87.3	0.0
2009-Feb-02 Mon	14.5	14.55	###	###			###	###	0.0
2009-Jan-30 Fri	14.48	14.72	14.25	###			71.7	71.7	0.0
2009-Jan-29 Thu	14.4	14.49	14.22	14.49			###	###	###
2009-Jan-28 Wed	14.29	###	###	14.27			31.2	31.2	###
2009-Jan-27 Tue	###	###	###	14.29			24.6	24.6	###
2009-Jan-23 Fri	14.85	###	###	###			17.2	17.2	0.0
2009-Jan-22 Thu	14.5	###	14.41	###	1,695,940	12,219,247	###	###	0.0
2009-Jan-21 Wed	###	14.5	###	14.4			###	###	1.0
2009-Jan-20 Tue	13.76	14.24	13.59	###			90.9	90.9	0.0
2009-Jan-19 Mon	###	###	13.8	13.85			###	###	###
2009-Jan-16 Fri	###	14.58	###	###	1,347,159	9,820,789	20.9	20.9	0.0
2009-Jan-15 Thu	14.51	###	###	###			38.5	38.5	0.0
2009-Jan-14 Wed	14.78	###	14.43	14.8	646,545	4,664,822	###	###	1.1
2009-Jan-13 Tue	###	14.73	13.89	###			###	###	0.0
2009-Jan-12 Mon	13.85	14.22	13.51	###	1,305,156	18,095,987	###	###	0.0
2009-Jan-09 Fri	14.22	###	13.84	###	1,204,175	###	###	###	0.0
2009-Jan-08 Thu	###	14.78	###	###			###	###	0.0
2009-Jan-07 Wed	14.55	14.72	14.28	14.54			29.0	29.0	1.0
2009-Jan-06 Tue	14.5	14.77	###	###	1,141,247	###	###	###	0.0
2009-Jan-05 Mon	###	###	###	###	1,215,288	0	12.1	12.1	0.0
2009-Jan-02 Fri	###	###	###	###			63.4	63.4	0.0
2008-Dec-31 Wed	15.28	15.4	###	15.26			18.3	18.3	###
2008-Dec-30 Tue	15.54	15.54	15.26	###	308,824	4,755,889	14.3	14.3	0.0
2008-Dec-29 Mon	###	15.79	###	15.59			73.5	73.5	###
2008-Dec-24 Wed	###	15.45	###	15.27	317,685	###	###	###	###
2008-Dec-23 Tue	15.45	15.45	15.45	15.45	0				###
2008-Dec-22 Mon	###	15.75	###	15.45	927,840	7,306,740	31.8	31.8	###
2008-Dec-19 Fri	15.2	15.8	14.84	###	1,822,651	###	82.5	82.5	0.0
2008-Dec-18 Thu	14.79	###	14.76	###			74.1	74.1	0.0
2008-Dec-17 Wed	###	15.5	14.84	###			###	###	0.0
2008-Dec-16 Tue	15.2	15.44	###	###	1,678,652	###	34.4	34.4	0.0
2008-Dec-15 Mon	14.73	15.49	14.73	###			###	###	0.0
2008-Dec-12 Fri	14.8	###	14.43	14.84			75.0	75.0	###
2008-Dec-11 Thu	15.5	15.5	14.46	14.74	1,892,280	28,346,354	15.3	15.3	1.1
2008-Dec-10 Wed	14.58	15.26	14.45	###			83.6	83.6	0.0
2008-Dec-09 Tue	14.8	14.8	###	###	1,406,180	###	31.7	31.7	0.0
2008-Dec-08 Mon	###	15.22	14.86	###	1,329,940	###	28.1	28.1	0.0
2008-Dec-05 Fri	###	15.4	###	###			###	###	0.0
2008-Dec-04 Thu	15.59	15.59	14.84	15.23	1,289,826	###	###	###	1.1
2008-Dec-03 Wed	15.8	15.8	15.25	###			24.7	24.7	0.0
2008-Dec-02 Tue	15.27	15.8	15.24	15.51	1,477,475	###	81.1	81.1	1.1
2008-Dec-01 Mon	15.4	15.7	15.22	15.55	970,929	###	###	###	###
2008-Nov-28 Fri	14.88	15.54	14.88	###	1,871,981	###	77.5	77.5	0.0
2008-Nov-27 Thu	###	15.59	14.75	###			###	###	0.0
2008-Nov-26 Wed	###	###	###	###			33.0	33.0	0.0
2008-Nov-25 Tue	###	14.89	14.51	14.7			###	###	###
2008-Nov-24 Mon	14.76	14.76	14.25	14.4			30.5	30.5	1.0
2008-Nov-21 Fri	###	###	13.88	14.8			85.0	85.0	1.1
2008-Nov-20 Thu	14.45	14.58	14.2	###	1,996,772	28,733,549	###	###	0.0
2008-Nov-19 Wed	###	###	###	14.8	1,843,352	0	44.5	44.5	1.1
2008-Nov-18 Tue	14.8	###	14.71	14.8	1,384,741	10,184,770	###	###	1.1
2008-Nov-17 Mon	###	15.25	###	###			###	###	0.0
2008-Nov-14 Fri	15.45	15.59	###	15.27			35.4	35.4	###
2008-Nov-13 Thu	15.25	15.46	###	15.29			###	###	1.1
2008-Nov-12 Wed	15.25	15.44	###	15.44			78.2	78.2	1.1
2008-Nov-11 Tue	15.4	15.49	###	###	808,484	###	###	###	0.0
2008-Nov-10 Mon	15.5	15.82	###	###	876,951	6,936,682	82.6	82.6	0.0
2008-Nov-07 Fri	15.26	15.5	14.86	15.5	1,030,259	###	###	###	1.1
2008-Nov-06 Thu	15.29	15.45	###	###	1,284,686	###	40.0	40.0	0.0
2008-Nov-05 Wed	###	15.5	###	15.5			###	###	1.1
2008-Nov-04 Tue	14.21	14.49	13.85	14.45	995,073	14,100,184	###	###	1.0
2008-Nov-03 Mon	###	14.22	13.81	###	822,454	###	###	###	0.0
2008-Oct-31 Fri	###	###	13.25	###			28.2	28.2	0.0
2008-Oct-30 Thu	###	###	13.22	###			26.0	26.0	0.0
2008-Oct-29 Wed	###	14.72	13.5	13.75	2,543,687	35,891,423	21.3	21.3	1.0
2008-Oct-28 Tue	13.8	###	13.8	###			89.1	89.1	0.0
2008-Oct-27 Mon	13.4	13.4	13.4	13.4	0				1.0
2008-Oct-24 Fri	13.4	13.4	13.4	13.4	0				1.0
2008-Oct-23 Thu	13.45	13.49	###	13.4	1,645,745	11,100,550	###	###	1.0
2008-Oct-22 Wed	###	###	13.72	13.74			###	###	###
2008-Oct-21 Tue	###	###	13.52	###			###	###	0.0
2008-Oct-20 Mon	13.55	###	13.5	13.89	1,600,428	10,802,889	###	###	1.0
2008-Oct-17 Fri	13.57	13.7	13.4	13.5	1,905,589	###	47.4	47.4	1.0
2008-Oct-16 Thu	###	13.49	###	13.4			89.2	89.2	1.0
2008-Oct-15 Wed	13.25	###	13.25	###			83.4	83.4	0.0
2008-Oct-14 Tue	###	###	###	13.44	1,104,741	0	###	###	###
2008-Oct-13 Mon	###	###	###	###			###	###	0.0
2008-Oct-10 Fri	###	###	###	12.72			###	###	0.9
2008-Oct-09 Thu	13.43	###	###	13.7			###	###	1.0
2008-Oct-08 Wed	13.5	13.84	###	###			###	###	0.0
2008-Oct-07 Tue	###	###	13.45	13.84			68.5	68.5	1.0
2008-Oct-06 Mon	###	###	###	13.5	552,745	0	29.1	29.1	1.0
2008-Oct-03 Fri	13.7	14.44	13.7	###	1,247,258	17,548,920	###	###	0.0
2008-Oct-02 Thu	###	###	13.53	###	680,989	###	78.4	78.4	0.0
2008-Oct-01 Wed	13.8	###	13.74	###			78.5	78.5	0.0
2008-Sep-30 Tue	###	###	12.88	13.7	2,126,579	###	80.5	80.5	1.0
2008-Sep-29 Mon	13.53	13.75	###	13.22			32.3	32.3	0.9
2008-Sep-26 Fri	13.72	13.8	###	###			###	###	0.0
2008-Sep-25 Thu	13.5	13.8	13.43	###	1,010,672	###	###	###	0.0
2008-Sep-24 Wed	12.88	###	12.85	###			###	###	0.0
2008-Sep-23 Tue	###	###	12.72	13.25	1,452,943	###	###	###	###
2008-Sep-22 Mon	13.25	###	12.56	12.86			25.1	25.1	0.9
2008-Sep-19 Fri	###	###	###	###	4,084,587	0	###	###	0.0
2008-Sep-18 Thu	###	14.2	###	###	2,985,622	###	###	###	0.0
2008-Sep-17 Wed	14.2	14.54	###	14.49	2,541,188	###	###	###	###
2008-Sep-16 Tue	14.2	###	13.89	###	1,520,288	###	29.9	29.9	0.0
2008-Sep-15 Mon	###	14.5	###	14.45			###	###	1.0
2008-Sep-12 Fri	###	14.77	13.89	14.7	1,396,645	20,013,922	###	###	###
2008-Sep-11 Thu	###	###	13.7	13.8	903,644	###	38.9	38.9	1.0
2008-Sep-10 Wed	###	14.49	13.84	13.89	1,741,721	24,671,477	###	###	1.0
2008-Sep-09 Tue	14.5	14.55	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	14.53	2,063,388	0	11.9	11.9	1.0
2008-Sep-05 Fri	###	14.72	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	13.87	14.4			19.3	19.3	1.0
2008-Sep-03 Wed	15.4	15.84	###	15.55	1,772,384	14,037,281	###	###	###
2008-Sep-02 Tue	###	15.4	###	15.4			84.3	84.3	###
2008-Sep-01 Mon	15.25	###	14.86	14.89			15.8	15.8	###
2008-Aug-29 Fri	###	15.41	14.84	###			78.5	78.5	0.0
2008-Aug-28 Thu	###	###	14.54	###			###	###	0.0
2008-Aug-27 Wed	14.25	14.42	14.25	14.4			###	###	1.0
2008-Aug-26 Tue	###	14.42	14.2	###	818,424	11,711,647	###	###	0.0
2008-Aug-25 Mon	###	14.71	###	14.5			74.9	74.9	1.0
2008-Aug-22 Fri	13.86	###	13.86	###	945,372	6,551,427	71.3	71.3	0.0
2008-Aug-21 Thu	###	###	###	###			33.9	33.9	0.0
2008-Aug-20 Wed	###	14.55	13.8	14.4	1,203,580	17,060,746	86.1	86.1	1.0
2008-Aug-19 Tue	###	14.28	13.75	###			29.8	29.8	0.0
2008-Aug-18 Mon	###	14.29	13.88	14.21	1,014,375	14,287,471	76.8	76.8	###
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	###	14.48	###	###			###	###	0.0
2008-Aug-13 Wed	14.29	14.54	###	14.23	1,281,046	###	43.0	43.0	###
2008-Aug-12 Tue	###	14.27	13.79	14.26			###	###	1.0
2008-Aug-11 Mon	13.5	###	13.46	###			87.2	87.2	0.0
2008-Aug-08 Fri	###	13.58	###	13.5			88.9	88.9	1.0
2008-Aug-07 Thu	###	###	12.74	###			76.6	76.6	0.0
2008-Aug-06 Wed	13.23	###	12.83	###			19.0	19.0	0.0
2008-Aug-05 Tue	13.2	13.28	###	###			42.0	42.0	0.0
2008-Aug-04 Mon	###	13.48	###	###			###	###	0.0
2008-Aug-01 Fri	###	13.44	###	###	590,756	3,969,880	###	###	0.0
2008-Jul-31 Thu	13.58	###	###	###			###	###	0.0
2008-Jul-30 Wed	###	13.29	###	13.23			70.6	70.6	0.9
2008-Jul-29 Tue	13.8	13.8	###	13.2	879,077	###	12.9	12.9	0.9
2008-Jul-28 Mon	###	13.81	13.41	13.8			83.6	83.6	1.0
2008-Jul-25 Fri	###	###	13.2	13.5			###	###	1.0
2008-Jul-24 Thu	13.75	13.88	13.46	13.49			###	###	###
2008-Jul-23 Wed	13.89	###	13.75	13.86	1,165,528	###	###	###	###
2008-Jul-22 Tue	13.49	13.72	###	###	671,870	4,609,028	###	###	0.0
2008-Jul-21 Mon	13.5	13.74	###	###			75.3	75.3	0.0
2008-Jul-18 Fri	###	13.42	13.2	###	862,386	11,478,357	###	###	0.0
2008-Jul-17 Thu	###	13.43	###	###	1,193,286	###	###	###	0.0
2008-Jul-16 Wed	###	13.22	###	###			72.9	72.9	0.0
2008-Jul-15 Tue	13.51	13.55	13.21	13.29			36.7	36.7	###
2008-Jul-14 Mon	13.75	###	13.58	###			###	###	0.0
2008-Jul-11 Fri	###	###	13.74	13.78	1,477,574	###	20.7	20.7	1.0
2008-Jul-10 Thu	###	14.27	###	###	931,585	6,646,858	###	###	0.0
2008-Jul-09 Wed	13.8	###	13.79	###	1,489,980	###	###	###	0.0
2008-Jul-08 Tue	13.79	###	###	13.8	1,427,879	0	###	###	1.0
2008-Jul-07 Mon	13.85	###	13.58	13.79			###	###	1.0
2008-Jul-04 Fri	###	###	13.85	###	919,747	6,369,247	19.4	19.4	0.0
2008-Jul-03 Thu	###	###	13.84	###	1,220,178	###	###	###	0.0
2008-Jul-02 Wed	###	###	13.71	###	1,196,484	###	73.7	73.7	0.0
2008-Jul-01 Tue	14.2	###	###	###	1,033,179	0	35.7	35.7	0.0
2008-Jun-30 Mon	###	14.43	13.85	###			###	###	0.0
2008-Jun-27 Fri	13.81	###	13.51	###			###	###	0.0
2008-Jun-26 Thu	14.44	14.44	###	###			###	###	0.0
2008-Jun-25 Wed	###	###	###	###	3,934,359	0	###	###	0.0
2008-Jun-24 Tue	###	14.58	###	###			81.6	81.6	0.0
2008-Jun-23 Mon	###	###	13.83	###			37.5	37.5	0.0
2008-Jun-20 Fri	###	14.2	13.8	###			###	###	0.0
2008-Jun-19 Thu	###	###	13.81	###	3,923,453	27,091,442	77.0	77.0	0.0
2008-Jun-18 Wed	14.26	###	###	14.22			###	###	1.0
2008-Jun-17 Tue	###	###	###	###			###	###	0.0
2008-Jun-16 Mon	13.76	14.21	13.75	###			83.4	83.4	0.0
2008-Jun-13 Fri	###	###	13.51	###	1,867,423	12,614,442	###	###	0.0
2008-Jun-12 Thu	13.2	13.88	13.2	13.7			###	###	1.0
2008-Jun-11 Wed	###	###	13.2	###	1,768,685	11,673,321	29.7	29.7	0.0
2008-Jun-10 Tue	13.5	###	###	13.5			77.9	77.9	1.0
2008-Jun-06 Fri	###	###	13.54	13.78			24.9	24.9	1.0
2008-Jun-05 Thu	14.2	14.24	###	13.72	1,569,781	11,176,840	###	###	###
2008-Jun-04 Wed	14.4	###	13.88	###			27.1	27.1	0.0
2008-Jun-03 Tue	14.45	14.58	14.21	14.41	1,202,578	###	45.0	45.0	###
2008-Jun-02 Mon	###	14.79	###	###			24.9	24.9	0.0
2008-May-30 Fri	###	14.57	###	14.41	4,382,887	###	79.8	79.8	###
2008-May-29 Thu	###	13.8	###	13.79	3,046,056	21,017,786	###	###	1.0
2008-May-28 Wed	###	###	###	###	1,178,970	0	###	###	0.0
2008-May-27 Tue	13.24	###	###	13.2			38.6	38.6	0.9
2008-May-26 Mon	13.46	13.46	###	13.23	573,451	3,859,325	###	###	0.9
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	13.42	###	###	2,405,723	###	80.5	80.5	0.0
2008-May-21 Wed	###	13.47	###	###	1,680,120	###	###	###	0.0
2008-May-20 Tue	13.5	13.55	###	13.5			###	###	1.0
2008-May-19 Mon	###	13.71	###	13.46	1,005,072	###	25.5	25.5	###
2008-May-16 Fri	13.5	###	13.5	###	990,975	6,689,081	70.0	70.0	0.0
2008-May-15 Thu	13.78	13.8	13.45	13.5			18.9	18.9	1.0
2008-May-14 Wed	13.54	13.8	13.44	13.7			###	###	1.0
2008-May-13 Tue	13.54	###	###	13.48			###	###	1.0
2008-May-12 Mon	13.4	###	###	13.57	1,577,873	0	###	###	###
2008-May-09 Fri	###	13.43	###	13.23			29.9	29.9	0.9
2008-May-08 Thu	###	13.44	###	###	2,932,141	19,703,987	###	###	0.0
2008-May-07 Wed	12.85	###	###	12.72			32.6	32.6	0.9
2008-May-06 Tue	12.8	12.85	12.52	12.79	1,295,088	###	34.0	34.0	###
2008-May-05 Mon	12.57	###	###	12.88	1,917,548	0	###	###	###
2008-May-02 Fri	12.2	12.45	###	12.4			77.3	77.3	0.9
2008-May-01 Thu	12.55	12.59	###	###			###	###	0.0
2008-Apr-30 Wed	###	13.41	12.5	12.5	4,135,984	53,581,672	###	###	0.9
2008-Apr-29 Tue	12.73	12.78	12.5	12.58	1,313,784	16,606,229	28.1	28.1	0.9
2008-Apr-28 Mon	12.71	12.81	12.55	12.73	1,225,153	15,534,940	###	###	###
2008-Apr-24 Thu	12.8	12.85	###	12.73			###	###	###
2008-Apr-23 Wed	###	###	12.58	12.85	1,400,678	###	###	###	0.9
2008-Apr-22 Tue	12.75	###	12.55	12.79			###	###	###
2008-Apr-21 Mon	12.56	12.78	12.53	###	1,405,840	###	71.6	71.6	0.0
2008-Apr-18 Fri	12.49	12.49	12.2	12.4	672,221	###	32.3	32.3	0.9
2008-Apr-17 Thu	12.58	12.58	12.22	12.42	1,284,121	###	29.1	29.1	0.9
2008-Apr-16 Wed	12.45	12.45	###	###	679,321	4,228,773	22.6	22.6	0.0
2008-Apr-15 Tue	12.43	12.44	###	12.25	1,412,459	###	###	###	0.9
2008-Apr-14 Mon	###	12.44	###	12.44			91.4	91.4	0.9
2008-Apr-11 Fri	###	###	11.86	###	2,452,350	###	32.1	32.1	0.0
2008-Apr-10 Thu	12.25	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	12.25	2,136,340	0	###	###	0.9
2008-Apr-08 Tue	###	###	11.76	###			###	###	0.0
2008-Apr-07 Mon	###	###	###	11.88	1,560,070	0	###	###	0.8
2008-Apr-04 Fri	11.4	11.89	11.26	11.82	2,471,173	28,603,827	###	###	0.8
2008-Apr-03 Thu	###	###	###	11.24			75.6	75.6	0.8
2008-Apr-02 Wed	###	###	###	###			38.3	38.3	0.0
2008-Apr-01 Tue	###	###	10.81	10.84	1,333,077	7,205,281	22.4	22.4	0.8
2008-Mar-31 Mon	11.21	11.21	10.85	###			24.3	24.3	0.0
2008-Mar-28 Fri	###	11.24	10.85	11.21			###	###	###
2008-Mar-27 Thu	###	###	###	###			65.4	65.4	0.0
2008-Mar-26 Wed	###	###	10.85	###	1,344,820	7,295,648	23.7	23.7	0.0
2008-Mar-25 Tue	###	###	###	###			27.1	27.1	0.0
2008-Mar-20 Thu	###	###	10.7	10.76	5,200,671	27,823,589	32.6	32.6	0.8
2008-Mar-19 Wed	11.28	11.45	###	###	3,152,641	###	27.0	27.0	0.0
2008-Mar-18 Tue	###	11.2	###	###	2,852,984	###	###	###	0.0
2008-Mar-17 Mon	###	11.27	10.83	###	2,396,050	26,476,352	35.1	35.1	0.0
2008-Mar-14 Fri	###	###	10.86	###			29.6	29.6	0.0
2008-Mar-13 Thu	11.24	###	10.54	###	1,801,681	9,494,858	###	###	0.0
2008-Mar-12 Wed	10.89	11.45	10.89	###	2,511,040	###	78.9	78.9	0.0
2008-Mar-11 Tue	###	###	10.2	10.5	2,963,779	15,115,272	82.0	82.0	0.8
2008-Mar-10 Mon	10.5	10.85	###	###			40.5	40.5	0.0
2008-Mar-07 Fri	10.4	10.76	10.4	###			84.0	84.0	0.0
2008-Mar-06 Thu	###	###	###	10.4	3,644,689	0	###	###	0.7
2008-Mar-05 Wed	10.58	10.83	###	###			24.8	24.8	0.0
2008-Mar-04 Tue	10.78	###	10.55	###			37.5	37.5	0.0
2008-Mar-03 Mon	###	###	###	10.75			27.0	27.0	0.8
2008-Feb-29 Fri	11.45	11.59	###	11.2	2,206,981	12,789,454	20.6	20.6	0.8
2008-Feb-28 Thu	11.81	11.85	11.4	###	1,327,426	15,431,327	###	###	0.0
2008-Feb-27 Wed	###	###	###	11.8	636,946	0	73.8	73.8	0.8
2008-Feb-26 Tue	###	11.88	###	###			32.8	32.8	0.0
2008-Feb-25 Mon	11.85	11.85	11.47	###			###	###	0.0
2008-Feb-22 Fri	###	###	11.59	###	1,161,551	6,731,188	13.8	13.8	0.0
2008-Feb-21 Thu	###	12.24	###	###	700,386	###	###	###	0.0
2008-Feb-20 Wed	###	12.45	###	11.85			###	###	###
2008-Feb-19 Tue	###	12.49	###	12.23	1,224,885	###	71.7	71.7	###
2008-Feb-18 Mon	###	###	###	12.2			82.8	82.8	###
2008-Feb-15 Fri	###	12.29	###	12.21	1,858,682	###	###	###	0.9
2008-Feb-14 Thu	###	12.44	###	12.27			###	###	###
2008-Feb-13 Wed	11.7	###	###	11.83	1,535,659	0	###	###	0.8
2008-Feb-12 Tue	###	###	11.2	###			87.1	87.1	0.0
2008-Feb-11 Mon	11.27	###	###	###	1,187,484	0	45.5	45.5	0.0
2008-Feb-08 Fri	11.25	11.54	###	11.4			74.7	74.7	0.8
2008-Feb-07 Thu	11.56	11.58	###	###	1,431,745	###	25.6	25.6	0.0
2008-Feb-06 Wed	11.45	###	###	11.47			74.6	74.6	###
2008-Feb-05 Tue	###	###	11.57	###			###	###	0.0
2008-Feb-04 Mon	###	12.49	11.76	11.77	1,479,776	17,942,284	###	###	###
2008-Feb-01 Fri	###	###	###	12.2			64.2	64.2	###
2008-Jan-31 Thu	###	12.28	11.5	###	1,752,053	###	33.8	33.8	0.0
2008-Jan-30 Wed	###	12.79	###	###			21.7	21.7	0.0
2008-Jan-29 Tue	###	12.88	12.45	12.49	1,492,673	###	40.5	40.5	0.9
2008-Jan-25 Fri	12.28	12.82	12.2	12.5			56.2	56.2	0.9
2008-Jan-24 Thu	###	12.41	12.21	12.28	1,858,426	22,877,224	36.6	36.6	0.9
2008-Jan-23 Wed	12.75	###	###	###	2,208,840	0	###	###	0.0
2008-Jan-22 Tue	###	###	###	###	2,093,248	0	###	###	0.0
2008-Jan-21 Mon	12.77	###	12.76	12.8	1,295,041	###	###	###	0.9
2008-Jan-18 Fri	###	###	12.74	12.77	2,476,449	15,774,980	27.9	27.9	0.9
2008-Jan-17 Thu	###	###	###	13.24	1,861,788	0	75.3	75.3	0.9
2008-Jan-16 Wed	12.82	###	12.74	###			###	###	0.0
2008-Jan-15 Tue	###	###	12.75	###			###	###	0.0
2008-Jan-14 Mon	###	###	12.57	12.85			###	###	0.9
2008-Jan-11 Fri	13.25	13.29	###	###	1,150,345	7,644,042	39.5	39.5	0.0
2008-Jan-10 Thu	13.2	###	###	13.25			###	###	###
2008-Jan-09 Wed	###	13.29	###	###			###	###	0.0
2008-Jan-08 Tue	###	13.29	###	###	726,726	###	###	###	0.0
2008-Jan-07 Mon	13.24	###	###	###	610,283	0	34.3	34.3	0.0
2008-Jan-04 Fri	13.48	13.52	13.22	###			25.9	25.9	0.0
2008-Jan-03 Thu	###	13.48	13.21	13.47			###	###	1.0
2008-Jan-02 Wed	###	13.47	###	###			###	###	0.0
2007-Dec-31 Mon	13.26	###	###	###	250,487	0	67.2	67.2	0.0
2007-Dec-28 Fri	13.22	13.29	###	###	275,828	1,832,877	###	###	0.0
2007-Dec-27 Thu	13.28	###	###	###			###	###	0.0
2007-Dec-24 Mon	###	13.48	###	13.28	358,820	2,418,446	###	###	0.9
2007-Dec-21 Fri	###	13.47	###	###			###	###	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	13.25	###	###	###			21.1	21.1	0.0
2007-Dec-18 Tue	###	13.22	12.81	13.22			###	###	0.9
2007-Dec-17 Mon	###	13.56	###	###	1,718,185	###	94.5	94.5	0.0
2007-Dec-14 Fri	13.4	13.49	###	###			31.2	31.2	0.0
2007-Dec-13 Thu	13.52	###	###	13.42			###	###	1.0
2007-Dec-12 Wed	13.5	###	13.42	13.52			66.3	66.3	1.0
2007-Dec-11 Tue	13.48	###	13.41	13.53	1,058,356	7,096,276	71.2	71.2	###
2007-Dec-10 Mon	13.48	13.5	13.29	###			26.7	26.7	0.0
2007-Dec-07 Fri	13.4	13.43	###	13.42			###	###	1.0
2007-Dec-06 Thu	###	###	###	###	1,375,057	0	###	###	0.0
2007-Dec-05 Wed	###	###	###	###	901,944	0	69.5	69.5	0.0
2007-Dec-04 Tue	###	###	12.88	###	1,806,884	###	###	###	0.0
2007-Dec-03 Mon	###	###	12.83	###			###	###	0.0
2007-Nov-30 Fri	12.7	###	###	12.83	1,932,683	0	68.5	68.5	###
2007-Nov-29 Thu	###	12.76	12.53	12.71	1,623,775	###	77.1	77.1	0.9
2007-Nov-28 Wed	12.72	12.8	12.55	###	1,177,928	###	37.4	37.4	0.0
2007-Nov-27 Tue	12.53	12.7	12.52	###	1,076,377	###	###	###	0.0
2007-Nov-26 Mon	###	###	###	12.7			18.4	18.4	0.9
2007-Nov-23 Fri	###	###	12.79	###	1,183,482	###	###	###	0.0
2007-Nov-22 Thu	12.85	###	12.81	###	1,378,772	###	###	###	0.0
2007-Nov-21 Wed	###	###	12.86	###			###	###	0.0
2007-Nov-20 Tue	###	13.22	###	###	1,120,087	7,403,775	70.2	70.2	0.0
2007-Nov-19 Mon	13.4	13.47	13.24	###	1,155,086	15,426,173	###	###	0.0
2007-Nov-16 Fri	13.4	13.41	###	###			29.6	29.6	0.0
2007-Nov-15 Thu	13.44	13.59	###	13.43			38.6	38.6	###
2007-Nov-14 Wed	###	###	###	###	1,272,652	0	82.7	82.7	0.0
2007-Nov-13 Tue	12.8	###	12.8	###			###	###	0.0
2007-Nov-12 Mon	###	###	12.85	12.85	2,350,771	###	40.4	40.4	0.9
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	12.85	###	12.73	###			###	###	0.0
2007-Nov-07 Wed	###	###	12.8	12.89	1,564,180	10,010,752	###	###	###
2007-Nov-06 Tue	12.87	###	12.77	###			72.2	72.2	0.0
2007-Nov-05 Mon	13.2	13.21	12.86	###			31.0	31.0	0.0
2007-Nov-02 Fri	12.51	13.29	12.41	###	3,357,375	###	###	###	0.0
2007-Nov-01 Thu	12.25	###	12.22	###			###	###	0.0
2007-Oct-31 Wed	###	12.22	###	###	3,650,144	22,302,379	23.8	23.8	0.0
2007-Oct-30 Tue	12.28	###	###	###	1,919,282	0	29.1	29.1	0.0
2007-Oct-29 Mon	12.22	###	###	12.26	3,390,626	0	###	###	0.9
2007-Oct-26 Fri	###	###	###	###			17.6	17.6	0.0
2007-Oct-25 Thu	###	12.71	###	12.43	4,091,751	26,003,077	28.4	28.4	0.9
2007-Oct-24 Wed	12.78	12.86	###	###			29.4	29.4	0.0
2007-Oct-23 Tue	###	###	###	###	3,643,340	0	12.6	12.6	0.0
2007-Oct-22 Mon	###	###	12.8	###	4,415,670	28,260,288	67.3	67.3	0.0
2007-Oct-19 Fri	13.45	13.45	###	###	4,113,977	###	###	###	0.0
2007-Oct-18 Thu	13.4	13.45	13.25	###	5,505,986	###	28.0	28.0	0.0
2007-Oct-17 Wed	13.29	###	13.24	###			71.6	71.6	0.0
2007-Oct-16 Tue	###	13.27	12.85	13.21	8,719,440	113,875,886	###	###	###
2007-Oct-15 Mon	###	###	12.83	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			17.3	17.3	0.0
2007-Oct-11 Thu	###	###	###	###	1,206,829	0	###	###	0.0
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	16.23	16.27	###	###	2,473,282	20,120,149	###	###	0.0
2007-Oct-08 Mon	###	###	###	###	372,772	0	###	###	0.0
2007-Oct-05 Fri	16.22	16.47	###	###	908,355	###	70.4	70.4	0.0
2007-Oct-04 Thu	16.25	16.25	###	###			###	###	0.0
2007-Oct-03 Wed	###	16.23	###	16.23			###	###	###
2007-Oct-02 Tue	###	###	15.87	###			###	###	0.0
2007-Oct-01 Mon	###	###	15.75	15.75	728,585	###	###	###	1.1
2007-Sep-28 Fri	###	###	15.82	15.87	1,621,144	12,823,249	23.8	23.8	###
2007-Sep-27 Thu	###	###	###	###	1,588,088	0	###	###	0.0
2007-Sep-26 Wed	###	###	15.87	###			62.3	62.3	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	16.28	16.29	###	###	473,548	3,857,048	19.7	19.7	0.0
2007-Sep-21 Fri	###	16.25	###	###			###	###	0.0
2007-Sep-20 Thu	###	###	15.85	###			###	###	0.0
2007-Sep-19 Wed	###	###	15.78	###	715,645	###	###	###	0.0
2007-Sep-18 Tue	15.76	15.78	15.51	15.71	795,987	###	47.3	47.3	1.1
2007-Sep-17 Mon	15.76	15.86	15.73	15.77			###	###	###
2007-Sep-14 Fri	15.85	###	15.85	###	1,031,925	###	###	###	0.0
2007-Sep-13 Thu	###	###	15.72	15.77			###	###	###
2007-Sep-12 Wed	###	16.29	15.89	###			###	###	0.0
2007-Sep-11 Tue	###	###	15.81	###	1,493,274	###	###	###	0.0
2007-Sep-10 Mon	15.43	###	15.42	15.75	1,200,524	9,256,040	82.8	82.8	1.1
2007-Sep-07 Fri	15.43	###	###	###			76.9	76.9	0.0
2007-Sep-06 Thu	15.2	15.41	###	###			###	###	0.0
2007-Sep-05 Wed	15.5	15.58	15.25	15.25			24.4	24.4	###
2007-Sep-04 Tue	15.41	###	###	15.43	1,166,376	0	###	###	1.1
2007-Sep-03 Mon	15.45	15.45	15.22	###			###	###	0.0
2007-Aug-31 Fri	###	15.45	15.2	15.4	1,988,622	###	###	###	###
2007-Aug-30 Thu	###	###	15.45	15.49	1,527,473	11,799,728	33.7	33.7	###
2007-Aug-29 Wed	###	15.53	###	15.45	1,100,745	8,547,284	64.2	64.2	###
2007-Aug-28 Tue	15.45	###	15.43	15.53			###	###	###
2007-Aug-27 Mon	15.5	15.5	###	###			28.7	28.7	0.0
2007-Aug-24 Fri	15.5	15.5	###	###			31.4	31.4	0.0
2007-Aug-23 Thu	###	###	###	15.45	2,362,647	0	21.4	21.4	###
2007-Aug-22 Wed	15.75	15.76	###	15.45	1,388,175	###	23.5	23.5	###
2007-Aug-21 Tue	15.76	###	###	15.81			###	###	###
2007-Aug-20 Mon	###	###	###	15.88			28.4	28.4	1.1
2007-Aug-17 Fri	###	###	###	15.74	1,946,747	0	###	###	1.1
2007-Aug-16 Thu	###	16.23	15.7	###			54.7	54.7	0.0
2007-Aug-15 Wed	16.42	###	###	###	2,478,120	0	###	###	0.0
2007-Aug-14 Tue	16.5	16.74	###	16.57			###	###	###
2007-Aug-13 Mon	###	16.58	###	16.55	1,425,988	11,821,440	89.7	89.7	1.2
2007-Aug-10 Fri	###	###	15.8	###			73.5	73.5	0.0
2007-Aug-09 Thu	15.89	###	15.85	###	2,208,973	###	73.1	73.1	0.0
2007-Aug-08 Wed	###	15.79	15.29	15.75	1,100,647	17,104,054	###	###	1.1
2007-Aug-07 Tue	15.5	15.57	15.25	15.27	1,612,170	###	27.0	27.0	###
2007-Aug-06 Mon	###	15.46	15.22	###			###	###	0.0
2007-Aug-03 Fri	15.85	15.85	15.25	15.49	934,528	###	###	###	###
2007-Aug-02 Thu	15.29	15.72	###	15.72	1,389,282	10,919,756	###	###	1.1
2007-Aug-01 Wed	###	15.44	###	###			56.8	56.8	0.0
2007-Jul-31 Tue	###	###	###	15.47			###	###	###
2007-Jul-30 Mon	###	15.7	15.5	15.608427			###	###	1.1
2007-Jul-27 Fri	15.5	15.77	15.49	###	3,124,127	###	###	###	0.0
2007-Jul-26 Thu	16.28	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	16.27	16.28			###	###	1.2
2007-Jul-24 Tue	16.44	16.5	###	16.45	1,909,147	###	###	###	1.2
2007-Jul-23 Mon	###	###	###	###	1,240,487	0	###	###	0.0
2007-Jul-20 Fri	16.4	16.44	###	###	1,556,480	###	15.0	15.0	0.0
2007-Jul-19 Thu	###	16.45	###	###			63.7	63.7	0.0
2007-Jul-18 Wed	###	16.49	###	16.4	1,486,277	12,254,353	86.7	86.7	###
2007-Jul-17 Tue	###	###	###	###			33.0	33.0	0.0
2007-Jul-16 Mon	###	###	15.75	###	904,178	###	71.6	71.6	0.0
2007-Jul-13 Fri	###	###	###	###			83.4	83.4	0.0
2007-Jul-12 Thu	15.59	###	15.51	15.58			###	###	1.1
2007-Jul-11 Wed	###	15.53	15.2	15.46			74.2	74.2	1.1
2007-Jul-10 Tue	15.45	15.48	###	###	1,699,623	13,155,082	###	###	0.0
2007-Jul-09 Mon	15.42	15.5	###	15.45			71.4	71.4	###
2007-Jul-06 Fri	15.44	15.44	###	15.4	1,478,772	###	36.1	36.1	###
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	15.2			###	###	1.1
2007-Jul-03 Tue	###	15.49	15.25	15.25	1,645,059	25,284,556	###	###	###
2007-Jul-02 Mon	15.26	15.42	###	###			69.0	69.0	0.0
2007-Jun-29 Fri	15.26	15.4	###	###			###	###	0.0
2007-Jun-28 Thu	15.43	15.47	15.27	###	2,459,146	37,797,074	28.9	28.9	0.0
2007-Jun-27 Wed	###	15.48	###	15.4	1,908,884	###	###	###	###
2007-Jun-26 Tue	15.48	15.54	15.4	15.47	925,321	###	46.4	46.4	###
2007-Jun-25 Mon	###	###	15.28	###	2,068,385	###	###	###	0.0
2007-Jun-22 Fri	15.55	###	###	###			###	###	0.0
2007-Jun-21 Thu	15.8	15.84	###	###			###	###	0.0
2007-Jun-20 Wed	###	15.86	###	15.86	4,672,727	37,054,725	71.3	71.3	1.1
2007-Jun-19 Tue	###	15.77	###	###			###	###	0.0
2007-Jun-18 Mon	###	15.47	15.26	###			39.6	39.6	0.0
2007-Jun-15 Fri	###	###	15.2	###	2,082,372	15,826,027	66.1	66.1	0.0
2007-Jun-14 Thu	###	###	15.24	###	902,270	###	###	###	0.0
2007-Jun-13 Wed	15.2	15.29	###	15.25	1,157,243	8,847,122	###	###	###
2007-Jun-12 Tue	###	15.43	15.25	###			72.0	72.0	0.0
2007-Jun-08 Fri	###	###	15.22	###	1,230,474	###	36.4	36.4	0.0
2007-Jun-07 Thu	15.22	15.53	15.22	15.5	2,278,073	35,025,372	###	###	1.1
2007-Jun-06 Wed	###	15.46	###	15.21	1,482,055	11,456,285	###	###	###
2007-Jun-05 Tue	###	###	###	15.27			###	###	###
2007-Jun-04 Mon	15.45	15.48	###	###			35.5	35.5	0.0
2007-Jun-01 Fri	15.45	15.48	###	15.45			62.7	62.7	###
2007-May-31 Thu	15.47	15.49	###	15.4			27.4	27.4	###
2007-May-30 Wed	15.45	15.47	###	###			36.8	36.8	0.0
2007-May-29 Tue	15.59	15.59	###	15.45	1,754,550	###	27.8	27.8	###
2007-May-28 Mon	15.72	15.78	15.57	###			###	###	0.0
2007-May-25 Fri	###	15.85	###	15.72			65.4	65.4	1.1
2007-May-24 Thu	15.79	###	15.58	15.87			###	###	###
2007-May-23 Wed	15.8	15.87	###	15.87			68.4	68.4	###
2007-May-22 Tue	###	###	15.73	15.84			38.1	38.1	###
2007-May-21 Mon	###	###	15.85	15.89			###	###	###
2007-May-18 Fri	###	###	15.81	15.89	1,003,684	7,934,122	###	###	###
2007-May-17 Thu	15.72	###	15.55	###	1,933,229	15,030,855	###	###	0.0
2007-May-16 Wed	15.51	###	15.49	15.8			82.8	82.8	1.1
2007-May-15 Tue	###	15.7	###	15.48	1,252,222	9,829,942	30.4	30.4	1.1
2007-May-14 Mon	###	###	15.55	###	853,629	###	###	###	0.0
2007-May-11 Fri	###	15.51	###	15.46			###	###	1.1
2007-May-10 Thu	###	15.42	15.21	15.25	2,271,224	###	###	###	###
2007-May-09 Wed	15.21	15.43	###	15.4	2,357,726	18,189,856	77.3	77.3	###
2007-May-08 Tue	###	###	###	15.24			38.1	38.1	1.1
2007-May-07 Mon	15.5	15.52	15.22	###			###	###	0.0
2007-May-04 Fri	15.85	15.85	###	15.45	2,048,321	16,232,943	13.3	13.3	###
2007-May-03 Thu	15.45	###	###	###	2,161,573	0	###	###	0.0
2007-May-02 Wed	###	15.48	15.27	###			###	###	0.0
2007-May-01 Tue	###	15.42	###	15.2	1,505,755	11,609,371	###	###	1.1
2007-Apr-30 Mon	###	15.48	###	###			###	###	0.0
2007-Apr-27 Fri	###	15.7	###	###	1,794,976	###	###	###	0.0
2007-Apr-26 Thu	15.8	15.86	###	###			###	###	0.0
2007-Apr-24 Tue	###	###	15.77	15.82	1,915,924	###	22.7	22.7	###
2007-Apr-23 Mon	###	###	###	###			###	###	0.0
2007-Apr-20 Fri	15.82	###	15.73	###			73.7	73.7	0.0
2007-Apr-19 Thu	15.52	###	15.52	###			81.3	81.3	0.0
2007-Apr-18 Wed	15.85	15.86	15.46	###	1,651,146	25,856,946	###	###	0.0
2007-Apr-17 Tue	###	###	15.78	15.86			###	###	1.1
2007-Apr-16 Mon	###	###	15.72	###	1,607,155	###	###	###	0.0
2007-Apr-13 Fri	###	###	15.71	15.88			###	###	1.1
2007-Apr-12 Thu	###	###	15.8	###			28.9	28.9	0.0
2007-Apr-11 Wed	###	16.25	###	###			27.5	27.5	0.0
2007-Apr-10 Tue	16.2	16.27	###	16.22			60.7	60.7	1.2
2007-Apr-05 Thu	###	16.22	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	15.88	###			31.7	31.7	0.0
2007-Apr-02 Mon	###	16.2	15.82	15.85			###	###	1.1
2007-Mar-30 Fri	###	###	###	###	1,495,844	0	68.4	68.4	0.0
2007-Mar-29 Thu	###	###	15.7	###	1,144,580	8,984,953	###	###	0.0
2007-Mar-28 Wed	###	###	15.7	15.7			###	###	###
2007-Mar-27 Tue	15.82	###	15.82	###	884,956	###	77.9	77.9	0.0
2007-Mar-26 Mon	###	###	15.83	###	1,219,855	9,655,152	66.6	66.6	0.0
2007-Mar-23 Fri	15.72	###	15.71	15.8	659,420	5,179,744	70.3	70.3	1.1
2007-Mar-22 Thu	15.55	15.83	15.55	15.83			81.7	81.7	###
2007-Mar-21 Wed	15.47	15.54	15.22	15.4	2,801,255	###	###	###	###
2007-Mar-20 Tue	###	###	15.41	15.45	2,367,725	18,243,321	###	###	###
2007-Mar-19 Mon	###	15.4	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	14.86	14.88	1,531,624	###	###	###	1.1
2007-Mar-15 Thu	###	###	###	###			26.5	26.5	0.0
2007-Mar-14 Wed	###	###	14.79	14.79			26.6	26.6	###
2007-Mar-13 Tue	###	15.42	###	###	2,064,258	15,915,429	30.7	30.7	0.0
2007-Mar-12 Mon	###	15.48	15.28	###	771,286	11,862,378	27.8	27.8	0.0
2007-Mar-09 Fri	15.71	15.71	15.44	15.45	1,165,722	18,156,120	17.2	17.2	###
2007-Mar-08 Thu	###	###	15.43	15.51	1,027,785	###	24.9	24.9	1.1
2007-Mar-07 Wed	###	###	15.57	15.72			68.4	68.4	1.1
2007-Mar-06 Tue	###	###	14.82	###	3,021,259	22,387,529	###	###	0.0
2007-Mar-05 Mon	###	15.4	###	###	3,943,847	30,367,621	42.2	42.2	0.0
2007-Mar-02 Fri	###	15.75	15.4	###			70.6	70.6	0.0
2007-Mar-01 Thu	16.2	###	###	###	1,646,026	0	###	###	0.0
2007-Feb-28 Wed	###	###	###	###			25.2	25.2	0.0
2007-Feb-27 Tue	16.5	16.7	###	16.7	2,925,623	24,428,952	80.5	80.5	1.2
2007-Feb-26 Mon	16.59	16.59	###	16.5	1,897,981	15,743,752	###	###	1.2
2007-Feb-23 Fri	16.5	###	###	16.51			66.0	66.0	###
2007-Feb-22 Thu	###	###	16.85	16.86			34.5	34.5	1.2
2007-Feb-21 Wed	###	17.2	16.8	16.87	6,754,356	114,824,052	35.3	35.3	###
2007-Feb-20 Tue	0	0	0	0	0				0.0
2007-Feb-19 Mon	0	0	0	0	0				0.0
2007-Feb-16 Fri	17.5	17.5	###	17.44	750,429	6,566,253	###	###	1.2
2007-Feb-15 Thu	17.45	17.48	###	17.48	640,970	5,602,077	69.5	69.5	1.2
2007-Feb-14 Wed	17.4	17.5	###	17.41			###	###	###
2007-Feb-13 Tue	###	###	17.41	17.45	532,452	###	###	###	###
2007-Feb-12 Mon	17.5	17.7	###	###			74.0	74.0	0.0
2007-Feb-09 Fri	17.4	17.57	###	17.53			69.2	69.2	1.3
2007-Feb-08 Thu	17.45	###	17.4	17.43	745,673	6,487,355	36.5	36.5	1.2
2007-Feb-07 Wed	###	17.7	###	17.43	646,080	###	26.6	26.6	1.2
2007-Feb-06 Tue	17.8	###	###	###	514,025	0	###	###	0.0
2007-Feb-05 Mon	17.8	17.8	17.41	17.7	385,275	###	###	###	1.3
2007-Feb-02 Fri	17.46	17.86	17.46	17.76	777,953	13,738,649	81.4	81.4	1.3
2007-Feb-01 Thu	17.25	17.49	17.25	17.4	1,700,075	###	###	###	1.2
2007-Jan-31 Wed	17.51	###	###	###			30.1	30.1	0.0
2007-Jan-30 Tue	17.21	17.76	17.21	17.76	514,978	###	88.4	88.4	1.3
2007-Jan-29 Mon	17.2	17.26	###	###	800,040	6,904,345	###	###	0.0
2007-Jan-25 Thu	###	###	17.22	17.24	704,988	6,069,946	###	###	###
2007-Jan-24 Wed	17.27	###	###	###	553,628	0	###	###	0.0
2007-Jan-23 Tue	###	17.4	###	###			34.2	34.2	0.0
2007-Jan-22 Mon	###	###	###	17.43			72.2	72.2	1.2
2007-Jan-19 Fri	17.2	17.42	###	17.28			###	###	1.2
2007-Jan-18 Thu	17.42	17.5	###	###			###	###	0.0
2007-Jan-17 Wed	17.7	###	17.4	17.4			21.5	21.5	1.2
2007-Jan-16 Tue	17.5	18.23	17.5	17.81			###	###	1.3
2007-Jan-15 Mon	17.56	17.75	17.46	###	386,772	6,809,121	62.9	62.9	0.0
2007-Jan-12 Fri	###	17.58	###	17.56			86.4	86.4	1.3
2007-Jan-11 Thu	###	###	16.8	###			###	###	0.0
2007-Jan-10 Wed	16.7	###	16.7	16.8	819,520	###	79.4	79.4	1.2
2007-Jan-09 Tue	###	###	16.47	###			###	###	0.0
2007-Jan-08 Mon	###	16.85	16.44	16.5	550,172	###	###	###	1.2
2007-Jan-05 Fri	###	###	16.85	###			69.5	69.5	0.0
2007-Jan-04 Thu	16.2	###	###	16.75			91.8	91.8	###
2007-Jan-03 Wed	###	16.29	15.76	15.84	693,871	11,119,282	###	###	###
2007-Jan-02 Tue	###	###	###	###	191,644	0	31.7	31.7	0.0
2006-Dec-29 Fri	16.25	16.29	###	###	171,625	1,397,885	22.3	22.3	0.0
2006-Dec-28 Thu	###	16.26	###	16.24			71.8	71.8	###
2006-Dec-27 Wed	###	###	###	###	217,188	0	67.1	67.1	0.0
2006-Dec-22 Fri	###	###	###	###	1,919,558	0	29.6	29.6	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			18.1	18.1	0.0
2006-Dec-19 Tue	###	16.23	###	###	1,111,420	9,019,173	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	389,585	0	###	###	0.0
2006-Dec-15 Fri	###	16.4	###	###	589,043	4,830,152	###	###	0.0
2006-Dec-14 Thu	16.24	16.5	###	16.22	455,678	3,759,343	###	###	1.2
2006-Dec-13 Wed	###	16.21	###	###			33.6	33.6	0.0
2006-Dec-12 Tue	16.27	16.8	###	###	749,381	###	###	###	0.0
2006-Dec-11 Mon	###	16.25	15.75	###	840,327	###	73.5	73.5	0.0
2006-Dec-08 Fri	###	###	###	###	379,488	0	17.8	17.8	0.0
2006-Dec-07 Thu	15.83	###	15.8	###	365,043	###	###	###	0.0
2006-Dec-06 Wed	###	###	15.86	###	577,849	4,582,342	###	###	0.0
2006-Dec-05 Tue	###	16.22	###	###	651,854	###	37.6	37.6	0.0
2006-Dec-04 Mon	15.75	###	###	###			80.0	80.0	0.0
2006-Dec-01 Fri	###	###	15.41	15.56	491,158	3,784,372	36.5	36.5	###
2006-Nov-30 Thu	15.8	15.8	###	###			###	###	0.0
2006-Nov-29 Wed	15.54	15.8	15.4	15.8	745,581	###	###	###	1.1
2006-Nov-28 Tue	15.5	###	###	15.55	652,926	0	###	###	###
2006-Nov-27 Mon	###	###	###	15.58	949,444	0	###	###	1.1
2006-Nov-24 Fri	###	###	###	###			83.8	83.8	0.0
2006-Nov-23 Thu	14.75	###	###	###			78.2	78.2	0.0
2006-Nov-22 Wed	14.8	###	14.72	14.76	848,557	6,245,379	29.1	29.1	1.1
2006-Nov-21 Tue	14.87	###	14.74	###	528,740	###	###	###	0.0
2006-Nov-20 Mon	15.2	15.23	14.71	14.74			17.6	17.6	1.1
2006-Nov-17 Fri	###	15.29	###	15.2	340,656	###	69.6	69.6	1.1
2006-Nov-16 Thu	###	###	14.88	###			###	###	0.0
2006-Nov-15 Wed	###	###	14.8	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	###	14.88	###			###	###	0.0
2006-Nov-13 Mon	14.46	###	14.4	14.8	915,070	###	###	###	1.1
2006-Nov-10 Fri	14.7	14.71	14.46	14.5	643,475	9,385,082	18.1	18.1	1.0
2006-Nov-09 Thu	14.74	14.89	###	14.7	685,382	###	38.6	38.6	###
2006-Nov-08 Wed	14.82	14.88	###	14.74			###	###	1.1
2006-Nov-07 Tue	###	15.2	14.81	###	843,682	12,659,448	###	###	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	###	15.24			###	###	1.1
2006-Nov-02 Thu	###	###	###	###			24.4	24.4	0.0
2006-Nov-01 Wed	15.2	###	###	###			###	###	0.0
2006-Oct-31 Tue	###	15.44	###	###			###	###	0.0
2006-Oct-30 Mon	15.25	15.5	15.25	15.4	883,721	###	73.9	73.9	###
2006-Oct-27 Fri	###	15.54	###	15.4			70.7	70.7	###
2006-Oct-26 Thu	15.51	15.7	15.46	###			###	###	0.0
2006-Oct-25 Wed	15.25	15.55	15.25	15.5	346,543	###	###	###	1.1
2006-Oct-24 Tue	15.4	15.49	###	15.4	712,388	5,517,445	73.7	73.7	###
2006-Oct-23 Mon	15.47	###	15.47	15.5	348,479	2,695,485	68.1	68.1	1.1
2006-Oct-20 Fri	15.74	15.8	15.5	15.7			###	###	###
2006-Oct-19 Thu	###	###	15.4	15.73	476,175	3,666,547	###	###	###
2006-Oct-18 Wed	15.55	15.8	15.45	15.8	810,549	12,664,828	77.9	77.9	1.1
2006-Oct-17 Tue	###	15.7	15.49	15.58			33.6	33.6	1.1
2006-Oct-16 Mon	15.59	15.8	15.5	###			###	###	0.0
2006-Oct-13 Fri	###	15.59	###	15.4	754,276	5,879,581	###	###	###
2006-Oct-12 Thu	###	15.8	###	###	1,568,223	###	###	###	0.0

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 2024-04-19 19:33:26 thru 2024-04-19 19:33:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000