(AHE) AUTOMOTIVE HOLDINGS GROUP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 24-Apr-24 09:27:48 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AHE) AUTOMOTIVE HOLDINGS GROUP LIMITED Daily Prices...

TOC Company Info for AHE Limits

Company Details for (AHE) AUTOMOTIVE HOLDINGS GROUP LIMITED

Listing Code	AHE
Listing Name	AUTOMOTIVE HOLDINGS GROUP LIMITED
GICS Sector	Retailing
ISIN Name	AUTOMOTIVE HOLDINGS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AHE0

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for AHE .. Thursday 30th April 2015

AHE 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	0.42	150	###
MAX	4.43	8,317,371	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AHE Bottom

1 2 Next >>

End of day Prices (full format),

1200 Days for (AHE) AUTOMOTIVE HOLDINGS GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.27
2015-Apr-30 Thu	4.25	4.29	4.22	4.27			###	###	###
2015-Apr-29 Wed	4.27	###	4.245	4.27			80.0	80.0	###
2015-Apr-28 Tue	###	###	4.22	4.26			25.7	25.7	0.3
2015-Apr-27 Mon	4.29	###	4.27	4.29	743,175	1,586,678	67.6	67.6	###
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	###	###	###	###			###	###	0.0
2015-Apr-22 Wed	###	4.2	###	###			###	###	0.0
2015-Apr-21 Tue	###	4.2	###	###			33.1	33.1	0.0
2015-Apr-20 Mon	4.2	4.2	###	###	802,359	1,684,953	###	###	0.0
2015-Apr-17 Fri	4.25	4.29	4.21	4.22	649,570	2,760,672	33.2	33.2	###
2015-Apr-16 Thu	4.21	4.26	4.2	4.25	529,541	2,239,958	78.0	78.0	###
2015-Apr-15 Wed	###	###	###	4.2			###	###	###
2015-Apr-14 Tue	4.28	###	4.25	###	577,675	1,227,559	###	###	0.0
2015-Apr-13 Mon	4.29	###	4.26	4.28	561,751	1,196,529	###	###	0.3
2015-Apr-10 Fri	###	###	4.26	4.26			19.7	19.7	0.3
2015-Apr-09 Thu	4.28	###	4.26	4.28			###	###	0.3
2015-Apr-08 Wed	4.23	4.28	4.22	4.27	729,045	3,098,441	75.5	75.5	###
2015-Apr-07 Tue	4.25	###	###	4.21			29.4	29.4	###
2015-Apr-02 Thu	4.2	4.29	4.2	4.25			###	###	###
2015-Apr-01 Wed	4.2	4.24	###	###	538,783	###	###	###	0.0
2015-Mar-31 Tue	4.22	4.27	4.2	4.2	818,074	3,464,543	26.2	26.2	###
2015-Mar-30 Mon	4.2	4.22	###	4.2			###	###	###
2015-Mar-27 Fri	###	4.24	###	4.21			75.8	75.8	###
2015-Mar-26 Thu	4.22	4.22	4.145	###			27.5	27.5	0.0
2015-Mar-25 Wed	4.24	4.25	4.21	4.23			32.4	32.4	0.3
2015-Mar-24 Tue	4.2	4.26	###	4.24			77.7	77.7	0.3
2015-Mar-23 Mon	4.23	4.23	###	4.2	939,327	1,986,676	25.2	25.2	###
2015-Mar-20 Fri	4.21	4.24	###	4.21	710,726	###	###	###	###
2015-Mar-19 Thu	###	4.21	###	4.21	937,876	1,974,228	###	###	###
2015-Mar-18 Wed	###	###	###	###	1,159,758	0	###	###	0.0
2015-Mar-17 Tue	4.2	4.2	###	###			29.4	29.4	0.0
2015-Mar-16 Mon	###	###	###	###			79.7	79.7	0.0
2015-Mar-13 Fri	4.26	4.26	###	###	1,592,381	3,391,771	10.8	10.8	0.0
2015-Mar-12 Thu	4.2	4.26	###	4.25	960,540	2,045,950	###	###	###
2015-Mar-11 Wed	###	###	###	4.29			86.5	86.5	###
2015-Mar-10 Tue	###	4.21	4.145	###	1,021,048	4,265,428	82.7	82.7	0.0
2015-Mar-09 Mon	###	4.2	###	###	731,988	1,537,174	###	###	0.0
2015-Mar-06 Fri	4.2	4.21	###	4.2			###	###	###
2015-Mar-05 Thu	4.2	4.21	###	4.21	804,227	###	###	###	###
2015-Mar-04 Wed	###	4.2	###	###			84.1	84.1	0.0
2015-Mar-03 Tue	4.22	4.225	###	###			23.4	23.4	0.0
2015-Mar-02 Mon	###	###	###	###			76.1	76.1	0.0
2015-Feb-27 Fri	###	###	###	###			64.3	64.3	0.0
2015-Feb-26 Thu	###	###	###	###			###	###	0.0
2015-Feb-25 Wed	###	###	###	###			###	###	0.0
2015-Feb-24 Tue	###	###	###	###	741,826	0	###	###	0.0
2015-Feb-23 Mon	###	###	###	###			78.1	78.1	0.0
2015-Feb-20 Fri	###	###	###	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	###			82.5	82.5	0.0
2015-Feb-18 Wed	###	###	###	###			###	###	0.0
2015-Feb-17 Tue	###	###	###	4	1,417,051	0	###	###	0.3
2015-Feb-16 Mon	3.82	###	3.81	###			###	###	0.0
2015-Feb-13 Fri	3.74	3.87	3.73	3.79			74.6	74.6	###
2015-Feb-12 Thu	3.8	3.81	3.71	3.71	2,415,970	9,084,047	###	###	###
2015-Feb-11 Wed	3.8	3.82	3.76	3.79			34.7	34.7	###
2015-Feb-10 Tue	3.84	3.86	3.76	3.76	1,560,348	5,944,925	###	###	0.3
2015-Feb-09 Mon	3.79	3.81	3.77	3.8	477,877	1,811,153	###	###	###
2015-Feb-06 Fri	3.79	3.81	3.76	3.79	735,071	2,782,243	###	###	###
2015-Feb-05 Thu	3.77	3.82	3.77	3.79	552,488	###	###	###	###
2015-Feb-04 Wed	3.8	3.81	3.755	3.77	539,254	2,039,728	25.1	25.1	###
2015-Feb-03 Tue	3.78	3.83	3.7	3.75	1,359,350	5,117,952	###	###	0.3
2015-Feb-02 Mon	3.78	3.83	3.75	3.77			28.1	28.1	###
2015-Jan-30 Fri	###	###	3.77	3.78			###	###	0.3
2015-Jan-29 Thu	3.83	3.89	3.83	3.89			###	###	0.3
2015-Jan-28 Wed	3.79	3.85	3.77	3.84			###	###	0.3
2015-Jan-27 Tue	###	3.8	###	3.8	1,073,585	###	91.2	91.2	###
2015-Jan-23 Fri	###	3.71	###	###			72.8	72.8	0.0
2015-Jan-22 Thu	###	###	3.59	###	777,947	###	###	###	0.0
2015-Jan-21 Wed	3.58	###	3.575	3.59			68.7	68.7	###
2015-Jan-20 Tue	3.59	###	3.55	3.57			###	###	0.3
2015-Jan-19 Mon	###	###	3.57	3.59	846,528	1,511,052	26.3	26.3	###
2015-Jan-16 Fri	###	3.7	3.555	3.58			15.5	15.5	0.3
2015-Jan-15 Thu	3.72	3.72	###	###	1,397,825	2,599,954	###	###	0.0
2015-Jan-14 Wed	3.84	3.845	3.72	3.74	621,428	2,350,551	14.9	14.9	0.3
2015-Jan-13 Tue	3.79	3.85	3.78	3.85	345,144	1,316,724	###	###	0.3
2015-Jan-12 Mon	3.83	3.83	3.8	3.81	403,351	1,538,784	###	###	0.3
2015-Jan-09 Fri	3.87	3.89	3.82	3.84			17.7	17.7	0.3
2015-Jan-08 Thu	3.8	3.87	3.8	3.84	429,752	###	83.2	83.2	0.3
2015-Jan-07 Wed	3.76	3.81	3.72	3.79			77.2	77.2	###
2015-Jan-06 Tue	3.86	3.86	3.74	3.77	470,226	1,786,858	###	###	###
2015-Jan-05 Mon	3.87	3.885	3.83	3.88	449,351	1,733,371	###	###	0.3
2015-Jan-02 Fri	3.84	3.88	3.79	3.87	154,449	###	69.4	69.4	###
2014-Dec-31 Wed	3.81	3.87	3.77	3.81			69.2	69.2	0.3
2014-Dec-30 Tue	3.86	###	3.79	3.8	197,088	373,481	19.8	19.8	###
2014-Dec-29 Mon	3.8	3.89	3.76	3.86			76.4	76.4	0.3
2014-Dec-24 Wed	3.73	3.76	3.7	3.75			###	###	0.3
2014-Dec-23 Tue	3.76	3.78	3.71	3.71	235,959	###	###	###	###
2014-Dec-22 Mon	3.7	3.76	###	3.74			###	###	0.3
2014-Dec-19 Fri	###	3.72	###	###	1,226,841	2,281,924	###	###	0.0
2014-Dec-18 Thu	3.58	###	3.55	3.58	984,074	###	###	###	0.3
2014-Dec-17 Wed	3.57	###	3.55	3.55	617,025	###	###	###	###
2014-Dec-16 Tue	3.56	###	3.56	3.57			###	###	0.3
2014-Dec-15 Mon	###	###	3.55	3.57	860,441	1,527,282	20.3	20.3	0.3
2014-Dec-12 Fri	3.7	3.74	###	###			###	###	0.0
2014-Dec-11 Thu	###	3.71	###	###	539,783	###	###	###	0.0
2014-Dec-10 Wed	3.7	3.74	###	3.72	654,977	###	###	###	0.3
2014-Dec-09 Tue	3.81	3.84	###	###			###	###	0.0
2014-Dec-08 Mon	3.89	###	3.81	3.81	1,344,223	2,560,744	###	###	0.3
2014-Dec-05 Fri	###	###	3.87	###			22.1	22.1	0.0
2014-Dec-04 Thu	4	4	###	###	728,257	###	19.9	19.9	0.0
2014-Dec-03 Wed	###	###	###	###			###	###	0.0
2014-Dec-02 Tue	3.88	###	3.85	###			73.1	73.1	0.0
2014-Dec-01 Mon	###	###	3.86	3.86	767,171	1,480,640	35.7	35.7	0.3
2014-Nov-28 Fri	###	###	###	###			31.1	31.1	0.0
2014-Nov-27 Thu	###	###	###	###	689,045	0	###	###	0.0
2014-Nov-26 Wed	###	###	###	###	437,042	0	73.4	73.4	0.0
2014-Nov-25 Tue	###	###	###	###	728,175	0	25.7	25.7	0.0
2014-Nov-24 Mon	###	###	###	###	546,342	0	###	###	0.0
2014-Nov-21 Fri	###	###	###	###			###	###	0.0
2014-Nov-20 Thu	###	###	###	###	743,776	0	36.9	36.9	0.0
2014-Nov-19 Wed	###	###	###	###			###	###	0.0
2014-Nov-18 Tue	###	###	###	###	693,988	0	###	###	0.0
2014-Nov-17 Mon	###	###	###	###			32.6	32.6	0.0
2014-Nov-14 Fri	###	###	###	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	###			24.1	24.1	0.0
2014-Nov-12 Wed	###	###	###	###			81.0	81.0	0.0
2014-Nov-11 Tue	###	###	3.88	###	332,741	###	###	###	0.0
2014-Nov-10 Mon	###	###	3.88	###			71.6	71.6	0.0
2014-Nov-07 Fri	3.85	###	3.84	###			###	###	0.0
2014-Nov-06 Thu	3.82	3.84	3.8	3.83	211,352	###	###	###	###
2014-Nov-05 Wed	3.81	3.82	3.78	3.79	317,476	###	30.6	30.6	###
2014-Nov-04 Tue	3.77	3.8	3.75	3.8			###	###	###
2014-Nov-03 Mon	3.82	3.83	3.75	3.75	420,421	###	23.3	23.3	0.3
2014-Oct-31 Fri	3.79	3.83	3.78	3.81			72.5	72.5	0.3
2014-Oct-30 Thu	3.79	3.83	3.77	3.77			###	###	###
2014-Oct-29 Wed	3.76	###	3.76	3.76			###	###	0.3
2014-Oct-28 Tue	3.78	3.79	3.72	3.75	545,945	2,050,023	###	###	0.3
2014-Oct-27 Mon	3.76	3.8	3.76	3.79	217,889	823,620	80.7	80.7	###
2014-Oct-24 Fri	3.77	3.79	3.73	3.76	527,381	1,982,952	###	###	0.3
2014-Oct-23 Thu	3.8	3.81	3.71	3.74			###	###	0.3
2014-Oct-22 Wed	###	3.77	###	3.77	1,827,878	3,445,550	###	###	###
2014-Oct-21 Tue	###	3.7	###	###	420,784	778,450	21.6	21.6	0.0
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	3.59	###			###	###	0.0
2014-Oct-16 Thu	3.55	###	3.53	3.59	548,458	968,028	###	###	###
2014-Oct-15 Wed	3.59	###	3.55	3.58	289,226	513,376	30.2	30.2	0.3
2014-Oct-14 Tue	3.5	###	3.5	3.59	480,782	###	###	###	###
2014-Oct-13 Mon	3.58	3.58	3.45	3.55	453,658	###	27.7	27.7	###
2014-Oct-10 Fri	3.7	3.7	###	###			18.0	18.0	0.0
2014-Oct-09 Thu	3.73	3.78	3.73	3.75	200,949	###	72.3	72.3	0.3
2014-Oct-08 Wed	3.74	3.75	###	3.72			26.6	26.6	0.3
2014-Oct-07 Tue	3.8	3.81	3.75	3.78	988,549	###	34.8	34.8	0.3
2014-Oct-06 Mon	3.77	3.81	3.74	3.79	340,385	1,284,953	81.5	81.5	###
2014-Oct-03 Fri	3.75	3.79	3.7	3.74			###	###	0.3
2014-Oct-02 Thu	3.75	3.8	###	3.78	1,084,276	2,060,124	81.5	81.5	0.3
2014-Oct-01 Wed	3.73	3.81	3.73	3.8	806,045	3,038,789	###	###	###
2014-Sep-30 Tue	3.7	3.78	###	3.77	534,944	1,011,044	86.0	86.0	###
2014-Sep-29 Mon	###	3.745	###	3.71			###	###	###
2014-Sep-26 Fri	###	3.77	###	###	468,659	883,422	###	###	0.0
2014-Sep-25 Thu	3.71	3.77	3.71	3.77			85.6	85.6	###
2014-Sep-24 Wed	###	3.71	###	3.71			80.2	80.2	###
2014-Sep-23 Tue	###	3.71	###	3.71			77.6	77.6	###
2014-Sep-22 Mon	3.72	3.74	###	###			29.7	29.7	0.0
2014-Sep-19 Fri	3.7	3.75	###	3.73			76.0	76.0	###
2014-Sep-18 Thu	###	3.7	###	###			###	###	0.0
2014-Sep-17 Wed	3.72	3.76	3.72	3.72	590,480	###	79.2	79.2	0.3
2014-Sep-16 Tue	3.8	3.82	###	3.72	717,180	###	17.6	17.6	0.3
2014-Sep-15 Mon	3.84	3.85	3.78	3.8			###	###	###
2014-Sep-12 Fri	3.86	3.88	3.84	3.85			###	###	0.3
2014-Sep-11 Thu	3.87	3.89	3.83	3.87			78.1	78.1	###
2014-Sep-10 Wed	3.88	###	3.825	3.85	1,404,655	###	27.0	27.0	0.3
2014-Sep-09 Tue	###	###	###	###			78.8	78.8	0.0
2014-Sep-08 Mon	###	###	###	###			###	###	0.0
2014-Sep-05 Fri	###	###	###	###	1,072,251	0	###	###	0.0
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###			###	###	0.0
2014-Sep-01 Mon	###	###	###	###	310,457	0	29.6	29.6	0.0
2014-Aug-29 Fri	###	###	###	###	1,127,376	0	74.1	74.1	0.0
2014-Aug-28 Thu	4	###	###	4	706,129	0	71.1	71.1	0.3
2014-Aug-27 Wed	###	###	###	###			19.9	19.9	0.0
2014-Aug-26 Tue	###	###	###	###	835,044	0	###	###	0.0
2014-Aug-25 Mon	###	###	###	###	987,489	0	72.5	72.5	0.0
2014-Aug-22 Fri	###	###	###	###			77.2	77.2	0.0
2014-Aug-21 Thu	###	###	###	###			74.8	74.8	0.0
2014-Aug-20 Wed	###	###	###	###			79.4	79.4	0.0
2014-Aug-19 Tue	3.88	###	3.86	###	2,822,558	###	###	###	0.0
2014-Aug-18 Mon	3.81	3.84	3.775	3.79			###	###	###
2014-Aug-15 Fri	3.86	3.89	3.77	3.8	1,029,257	3,942,054	15.6	15.6	###
2014-Aug-14 Thu	3.82	3.88	3.81	3.82			###	###	0.3
2014-Aug-13 Wed	3.8	3.85	3.78	3.84			###	###	0.3
2014-Aug-12 Tue	3.74	3.82	3.74	3.82			###	###	0.3
2014-Aug-11 Mon	3.74	3.77	3.72	3.75			###	###	0.3
2014-Aug-08 Fri	3.77	3.78	3.71	3.71	463,355	###	###	###	###
2014-Aug-07 Thu	3.81	3.82	3.78	3.78	804,644	3,057,647	###	###	0.3
2014-Aug-06 Wed	3.77	3.83	3.77	3.81	897,385	###	###	###	0.3
2014-Aug-05 Tue	3.78	3.8	3.74	3.77			38.1	38.1	###
2014-Aug-04 Mon	3.82	###	3.77	3.78			###	###	0.3
2014-Aug-01 Fri	3.86	3.86	3.81	3.82			24.1	24.1	0.3
2014-Jul-31 Thu	3.86	###	3.85	###			###	###	0.0
2014-Jul-30 Wed	3.82	3.87	3.82	3.85			###	###	0.3
2014-Jul-29 Tue	3.8	3.85	3.79	3.82	269,025	1,027,675	###	###	0.3
2014-Jul-28 Mon	3.8	3.82	3.76	3.8	424,383	###	71.3	71.3	###
2014-Jul-25 Fri	3.8	3.82	3.78	3.78			###	###	0.3
2014-Jul-24 Thu	3.83	3.85	3.81	3.85			78.6	78.6	0.3
2014-Jul-23 Wed	3.79	3.85	3.78	3.81	556,789	2,124,150	###	###	0.3
2014-Jul-22 Tue	3.78	3.81	3.75	3.78	418,882	1,583,373	###	###	0.3
2014-Jul-21 Mon	3.77	3.8	3.74	3.78			###	###	0.3
2014-Jul-18 Fri	3.76	3.78	3.74	3.76			64.2	64.2	0.3
2014-Jul-17 Thu	3.82	3.85	3.775	3.78	410,683	1,565,728	###	###	0.3
2014-Jul-16 Wed	3.72	3.8	3.71	3.79			85.0	85.0	###
2014-Jul-15 Tue	3.72	3.73	###	3.72	312,328	###	77.5	77.5	0.3
2014-Jul-14 Mon	###	3.72	###	3.71			###	###	###
2014-Jul-11 Fri	###	3.7	###	###	229,027	###	###	###	0.0
2014-Jul-10 Thu	###	###	###	###			80.1	80.1	0.0
2014-Jul-09 Wed	###	###	###	###			76.0	76.0	0.0
2014-Jul-08 Tue	###	3.7	###	###			###	###	0.0
2014-Jul-07 Mon	3.72	3.75	###	3.7			29.4	29.4	0.3
2014-Jul-04 Fri	3.76	3.76	3.73	3.76	330,284	###	67.5	67.5	0.3
2014-Jul-03 Thu	###	3.74	###	3.73			78.2	78.2	###
2014-Jul-02 Wed	3.7	3.73	###	3.72			###	###	0.3
2014-Jul-01 Tue	###	###	###	###	451,054	0	80.7	80.7	0.0
2014-Jun-30 Mon	###	###	###	###			37.9	37.9	0.0
2014-Jun-27 Fri	###	3.73	###	###	564,687	1,053,141	32.1	32.1	0.0
2014-Jun-26 Thu	###	3.72	###	###			###	###	0.0
2014-Jun-25 Wed	###	###	3.53	###			###	###	0.0
2014-Jun-24 Tue	###	3.7	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###			###	###	0.0
2014-Jun-20 Fri	###	###	3.59	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###	827,983	0	###	###	0.0
2014-Jun-18 Wed	3.53	###	3.52	###	1,866,577	3,285,175	91.7	91.7	0.0
2014-Jun-17 Tue	3.51	3.54	3.42	3.53	636,582	###	75.7	75.7	0.3
2014-Jun-16 Mon	3.54	3.56	3.53	3.55	1,013,124	3,591,524	###	###	###
2014-Jun-13 Fri	3.56	3.57	3.51	3.55	753,452	2,667,220	###	###	###
2014-Jun-12 Thu	3.55	###	3.54	3.56	359,921	###	77.1	77.1	0.3
2014-Jun-11 Wed	###	###	3.56	3.58			27.4	27.4	0.3
2014-Jun-10 Tue	###	###	###	###	647,773	0	34.2	34.2	0.0
2014-Jun-06 Fri	###	###	###	###			66.1	66.1	0.0
2014-Jun-05 Thu	###	###	3.57	###			27.0	27.0	0.0
2014-Jun-04 Wed	3.71	3.75	###	###	675,988	1,267,477	18.6	18.6	0.0
2014-Jun-03 Tue	3.7	3.73	###	3.7			###	###	0.3
2014-Jun-02 Mon	3.75	3.77	###	3.7	1,076,078	###	21.2	21.2	0.3
2014-May-30 Fri	3.8	3.83	3.78	3.78	908,075	3,455,225	###	###	0.3
2014-May-29 Thu	3.83	3.84	3.77	3.8	169,550	###	###	###	###
2014-May-28 Wed	3.78	3.83	3.77	3.83	354,653	1,347,681	80.9	80.9	###
2014-May-27 Tue	3.79	3.8	3.75	3.76	340,957	###	###	###	0.3
2014-May-26 Mon	3.79	###	3.76	3.79			70.4	70.4	###
2014-May-23 Fri	3.8	3.84	3.77	3.79	448,123	###	27.9	27.9	###
2014-May-22 Thu	3.74	3.82	3.7	3.81	433,071	1,628,346	84.1	84.1	0.3
2014-May-21 Wed	3.75	3.78	###	3.71			###	###	###
2014-May-20 Tue	3.77	3.78	3.71	3.77			###	###	###
2014-May-19 Mon	3.83	3.83	3.73	3.75	394,252	1,490,272	19.8	19.8	0.3
2014-May-16 Fri	3.83	3.85	3.8	3.81	307,279	1,175,342	26.5	26.5	0.3
2014-May-15 Thu	3.85	3.87	3.84	3.85			68.4	68.4	0.3
2014-May-14 Wed	3.87	3.89	3.81	3.85	474,926	###	24.6	24.6	0.3
2014-May-13 Tue	3.87	###	3.85	3.87			###	###	###
2014-May-12 Mon	3.86	3.88	3.84	3.86			###	###	0.3
2014-May-09 Fri	3.86	3.89	###	3.86	821,080	###	###	###	0.3
2014-May-08 Thu	3.86	###	3.83	3.88	1,227,651	2,350,951	###	###	0.3
2014-May-07 Wed	###	###	3.82	3.82	910,175	###	###	###	0.3
2014-May-06 Tue	###	###	###	###	485,287	0	83.2	83.2	0.0
2014-May-05 Mon	###	###	3.82	3.89			33.1	33.1	0.3
2014-May-02 Fri	###	###	###	###	440,577	0	###	###	0.0
2014-May-01 Thu	###	###	3.86	###			###	###	0.0
2014-Apr-30 Wed	###	###	###	4			###	###	0.3
2014-Apr-29 Tue	###	###	3.925	###	799,428	1,568,877	12.2	12.2	0.0
2014-Apr-28 Mon	###	###	###	###	349,526	0	###	###	0.0
2014-Apr-24 Thu	###	###	###	###	770,148	0	###	###	0.0
2014-Apr-23 Wed	###	###	###	###	660,885	0	70.8	70.8	0.0
2014-Apr-22 Tue	###	###	###	###	708,856	0	78.9	78.9	0.0
2014-Apr-17 Thu	4	###	3.975	###	1,073,876	2,134,328	###	###	0.0
2014-Apr-16 Wed	###	###	###	###	904,250	0	84.6	84.6	0.0
2014-Apr-15 Tue	###	3.985	###	###	597,589	###	77.7	77.7	0.0
2014-Apr-14 Mon	###	###	###	###	1,080,941	0	###	###	0.0
2014-Apr-11 Fri	###	###	###	###	777,657	0	###	###	0.0
2014-Apr-10 Thu	4	###	###	###			###	###	0.0
2014-Apr-09 Wed	3.84	###	3.83	###	2,924,651	###	91.1	91.1	0.0
2014-Apr-08 Tue	3.82	3.85	3.79	3.81			32.7	32.7	0.3
2014-Apr-07 Mon	3.8	3.85	3.77	3.8			###	###	###
2014-Apr-04 Fri	3.75	3.84	3.74	3.8			82.7	82.7	###
2014-Apr-03 Thu	3.82	3.83	3.73	3.73			15.5	15.5	###
2014-Apr-02 Wed	3.84	3.84	3.79	3.79			19.6	19.6	###
2014-Apr-01 Tue	3.88	3.88	3.8	3.83			###	###	###
2014-Mar-31 Mon	3.89	###	3.82	3.89			68.8	68.8	0.3
2014-Mar-28 Fri	3.75	###	3.75	###	1,738,580	###	92.4	92.4	0.0
2014-Mar-27 Thu	3.76	3.84	3.73	3.8	3,081,872	11,664,885	83.0	83.0	###
2014-Mar-26 Wed	3.75	3.84	3.72	3.8			###	###	###
2014-Mar-25 Tue	###	###	###	###	0				0.0
2014-Mar-24 Mon	3.58	###	3.57	###	378,459	675,549	73.7	73.7	0.0
2014-Mar-21 Fri	###	###	3.55	###	467,474	###	67.5	67.5	0.0
2014-Mar-20 Thu	###	###	3.58	3.58			25.2	25.2	0.3
2014-Mar-19 Wed	###	###	3.57	###	665,029	1,187,076	###	###	0.0
2014-Mar-18 Tue	3.54	###	3.52	###			90.9	90.9	0.0
2014-Mar-17 Mon	3.53	3.55	3.5	3.5			###	###	0.3
2014-Mar-14 Fri	###	###	3.53	3.54	253,741	447,852	###	###	0.3
2014-Mar-13 Thu	###	###	###	###			71.2	71.2	0.0
2014-Mar-12 Wed	###	3.7	3.59	###	601,673	###	###	###	0.0
2014-Mar-11 Tue	3.8	3.83	3.76	3.82			###	###	0.3
2014-Mar-10 Mon	3.82	3.84	3.78	3.78	328,983	1,253,425	###	###	0.3
2014-Mar-07 Fri	3.78	3.84	3.78	3.81			75.6	75.6	0.3
2014-Mar-06 Thu	3.81	3.83	3.76	3.76			18.7	18.7	0.3
2014-Mar-05 Wed	3.85	3.86	3.8	3.81			17.7	17.7	0.3
2014-Mar-04 Tue	3.81	3.83	3.78	3.82			###	###	0.3
2014-Mar-03 Mon	3.77	3.84	3.75	3.82	259,947	###	81.9	81.9	0.3
2014-Feb-28 Fri	3.79	3.81	3.73	3.76	218,526	823,843	###	###	0.3
2014-Feb-27 Thu	3.81	3.81	3.72	3.76			24.2	24.2	0.3
2014-Feb-26 Wed	3.77	3.84	3.77	3.79	227,422	865,340	78.4	78.4	###
2014-Feb-25 Tue	3.86	3.87	3.77	3.78			19.9	19.9	0.3
2014-Feb-24 Mon	3.82	###	3.8	3.84	399,328	758,723	###	###	0.3
2014-Feb-21 Fri	3.83	3.83	3.76	3.81	383,753	1,456,342	###	###	0.3
2014-Feb-20 Thu	###	3.8	###	3.8			91.3	91.3	###
2014-Feb-19 Wed	###	3.725	###	3.7	475,270	###	###	###	0.3
2014-Feb-18 Tue	3.7	3.7	3.645	###	530,522	1,948,342	###	###	0.0
2014-Feb-17 Mon	###	3.7	###	3.7			###	###	0.3
2014-Feb-14 Fri	3.77	3.77	3.52	###	1,105,345	4,028,982	###	###	0.0
2014-Feb-13 Thu	###	3.71	###	3.7			79.0	79.0	0.3
2014-Feb-12 Wed	###	###	3.57	###			79.0	79.0	0.0
2014-Feb-11 Tue	###	###	3.59	###	385,048	###	67.9	67.9	0.0
2014-Feb-10 Mon	###	###	###	###			###	###	0.0
2014-Feb-07 Fri	###	###	3.56	###			18.7	18.7	0.0
2014-Feb-06 Thu	3.58	###	3.55	###			72.1	72.1	0.0
2014-Feb-05 Wed	###	###	3.57	3.58	447,056	###	###	###	0.3
2014-Feb-04 Tue	###	###	3.58	###	515,924	###	77.7	77.7	0.0
2014-Feb-03 Mon	3.74	3.745	###	###	349,777	654,957	18.2	18.2	0.0
2014-Jan-31 Fri	###	3.76	###	3.75			87.1	87.1	0.3
2014-Jan-30 Thu	3.72	3.73	###	###			###	###	0.0
2014-Jan-29 Wed	3.57	3.74	3.56	3.74			###	###	0.3
2014-Jan-28 Tue	###	###	3.55	3.56	389,421	691,222	###	###	0.3
2014-Jan-24 Fri	3.57	3.7	3.57	###			###	###	0.0
2014-Jan-23 Thu	###	3.71	3.55	3.56	267,552	###	15.5	15.5	0.3
2014-Jan-22 Wed	###	###	###	###			###	###	0.0
2014-Jan-21 Tue	3.56	###	3.52	###	169,650	298,584	89.0	89.0	0.0
2014-Jan-20 Mon	###	###	3.55	3.57	686,782	###	###	###	0.3
2014-Jan-17 Fri	3.73	3.73	3.56	3.58	549,455	###	6.5	6.5	0.3
2014-Jan-16 Thu	3.73	3.76	###	3.74	586,889	1,103,351	###	###	0.3
2014-Jan-15 Wed	3.77	3.77	3.7	3.72	323,745	1,209,187	###	###	0.3
2014-Jan-14 Tue	3.82	3.82	3.74	3.74			###	###	0.3
2014-Jan-13 Mon	###	###	3.78	3.85	298,245	563,683	21.2	21.2	0.3
2014-Jan-10 Fri	###	###	3.855	3.87			24.1	24.1	###
2014-Jan-09 Thu	3.86	3.89	3.84	3.85	655,126	###	###	###	0.3
2014-Jan-08 Wed	3.89	3.89	3.74	3.84			###	###	0.3
2014-Jan-07 Tue	###	###	3.87	3.89	199,652	386,326	###	###	0.3
2014-Jan-06 Mon	3.84	###	3.82	###			###	###	0.0
2014-Jan-03 Fri	3.89	3.89	3.8	3.83			18.6	18.6	###
2014-Jan-02 Thu	3.76	###	3.76	3.87	216,851	407,679	###	###	###
2013-Dec-31 Tue	3.76	3.85	3.76	3.78	159,125	605,470	###	###	0.3
2013-Dec-30 Mon	3.76	###	###	3.8			###	###	###
2013-Dec-27 Fri	3.79	3.79	3.72	3.73			###	###	###
2013-Dec-24 Tue	3.71	3.76	###	3.74	144,955	###	75.0	75.0	0.3
2013-Dec-23 Mon	###	3.7	3.57	###	220,852	###	76.5	76.5	0.0
2013-Dec-20 Fri	3.51	###	3.46	3.59			82.9	82.9	###
2013-Dec-19 Thu	3.43	3.52	###	3.51			###	###	###
2013-Dec-18 Wed	3.4	3.44	###	3.41	243,374	###	78.5	78.5	###
2013-Dec-17 Tue	3.4	3.45	###	3.41			79.2	79.2	###
2013-Dec-16 Mon	3.41	3.43	###	3.42			71.8	71.8	0.2
2013-Dec-13 Fri	3.4	3.44	###	3.43			69.0	69.0	0.2
2013-Dec-12 Thu	###	3.4	###	###	1,247,882	###	###	###	0.0
2013-Dec-11 Wed	3.41	3.42	###	###	399,784	###	19.6	19.6	0.0
2013-Dec-10 Tue	3.48	3.53	3.43	3.45			30.6	30.6	###
2013-Dec-09 Mon	3.55	3.57	3.48	3.51			29.1	29.1	###
2013-Dec-06 Fri	3.47	3.56	3.45	3.54			###	###	0.3
2013-Dec-05 Thu	3.57	3.57	3.48	3.48	448,826	###	###	###	0.2
2013-Dec-04 Wed	3.5	###	3.47	###	446,623	###	###	###	0.0
2013-Dec-03 Tue	3.59	###	3.52	3.53			###	###	0.3
2013-Dec-02 Mon	###	###	3.59	###	497,980	893,874	###	###	0.0
2013-Nov-29 Fri	###	###	###	###	231,621	0	###	###	0.0
2013-Nov-28 Thu	###	###	###	###	159,787	0	32.3	32.3	0.0
2013-Nov-27 Wed	###	###	###	###			###	###	0.0
2013-Nov-26 Tue	3.7	3.73	###	###			22.2	22.2	0.0
2013-Nov-25 Mon	3.75	3.75	###	###	277,875	###	###	###	0.0
2013-Nov-22 Fri	###	###	###	3.71			###	###	###
2013-Nov-21 Thu	###	3.655	3.59	###			28.7	28.7	0.0
2013-Nov-20 Wed	3.7	3.7	###	###	193,845	###	###	###	0.0
2013-Nov-19 Tue	###	3.725	###	3.7			###	###	0.3
2013-Nov-18 Mon	3.74	3.75	###	###			###	###	0.0
2013-Nov-15 Fri	###	3.75	###	3.75			84.7	84.7	0.3
2013-Nov-14 Thu	###	###	3.53	###	545,289	###	73.2	73.2	0.0
2013-Nov-13 Wed	3.59	###	3.51	###	967,174	###	81.9	81.9	0.0
2013-Nov-12 Tue	###	###	3.51	###	681,142	###	31.7	31.7	0.0
2013-Nov-11 Mon	3.7	3.71	###	###	413,372	###	###	###	0.0
2013-Nov-08 Fri	###	3.675	###	###	642,979	1,181,473	70.7	70.7	0.0
2013-Nov-07 Thu	###	3.72	###	###	495,541	###	27.9	27.9	0.0
2013-Nov-06 Wed	###	3.73	###	3.7	519,145	###	###	###	0.3
2013-Nov-05 Tue	###	3.74	###	3.73			82.6	82.6	###
2013-Nov-04 Mon	###	3.75	###	###			37.3	37.3	0.0
2013-Nov-01 Fri	###	###	###	###	445,853	0	###	###	0.0
2013-Oct-31 Thu	###	###	###	###	199,623	0	31.0	31.0	0.0
2013-Oct-30 Wed	###	3.71	###	###			###	###	0.0
2013-Oct-29 Tue	3.75	3.75	###	###			###	###	0.0
2013-Oct-28 Mon	3.82	3.83	3.73	3.75			###	###	0.3
2013-Oct-25 Fri	3.78	3.79	3.74	3.77			###	###	###
2013-Oct-24 Thu	3.78	3.85	3.73	3.75			24.9	24.9	0.3
2013-Oct-23 Wed	3.77	3.82	3.71	3.76	336,351	###	###	###	0.3
2013-Oct-22 Tue	3.74	3.79	3.71	3.79	179,458	###	81.5	81.5	###
2013-Oct-21 Mon	3.75	3.79	3.73	3.75	530,873	1,996,082	###	###	0.3
2013-Oct-18 Fri	3.73	3.76	###	3.73			65.1	65.1	###
2013-Oct-17 Thu	###	3.79	###	###	408,984	775,024	67.9	67.9	0.0
2013-Oct-16 Wed	###	3.71	###	###			79.3	79.3	0.0
2013-Oct-15 Tue	3.72	3.72	###	###	207,325	385,624	###	###	0.0
2013-Oct-14 Mon	###	3.72	###	3.72			###	###	0.3
2013-Oct-11 Fri	3.71	3.75	###	3.72	392,153	735,286	###	###	0.3
2013-Oct-10 Thu	###	###	###	###	198,956	0	76.7	76.7	0.0
2013-Oct-09 Wed	###	###	3.58	###	321,872	576,150	###	###	0.0
2013-Oct-08 Tue	###	###	3.56	###	418,074	744,171	###	###	0.0
2013-Oct-07 Mon	3.73	3.82	###	###	193,187	368,987	###	###	0.0
2013-Oct-04 Fri	3.76	3.8	3.75	3.78			77.4	77.4	0.3
2013-Oct-03 Thu	3.72	3.79	3.71	3.77	300,423	1,126,586	###	###	###
2013-Oct-02 Wed	3.84	3.85	3.76	3.77			###	###	###
2013-Oct-01 Tue	3.86	3.88	3.8	3.83	305,529	###	###	###	###
2013-Sep-30 Mon	###	###	3.85	3.87	195,828	###	###	###	###
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	###	###			###	###	0.0
2013-Sep-25 Wed	3.87	###	3.87	###	266,279	515,249	84.7	84.7	0.0
2013-Sep-24 Tue	3.86	###	3.81	3.86			###	###	0.3
2013-Sep-23 Mon	###	###	3.84	3.86			###	###	0.3
2013-Sep-20 Fri	3.78	###	3.77	###			94.1	94.1	0.0
2013-Sep-19 Thu	###	3.82	###	3.77	889,852	###	93.2	93.2	###
2013-Sep-18 Wed	3.71	3.73	###	###	618,082	1,152,722	###	###	0.0
2013-Sep-17 Tue	3.7	3.73	###	###			33.7	33.7	0.0
2013-Sep-16 Mon	3.7	3.78	###	3.71	399,983	###	73.6	73.6	###
2013-Sep-13 Fri	3.7	3.73	###	3.7			###	###	0.3
2013-Sep-12 Thu	3.73	3.77	###	3.72			31.0	31.0	0.3
2013-Sep-11 Wed	3.76	3.79	###	3.73	758,778	1,437,884	24.4	24.4	###
2013-Sep-10 Tue	3.81	3.88	3.72	3.72			###	###	0.3
2013-Sep-09 Mon	4	###	###	4			###	###	0.3
2013-Sep-06 Fri	###	###	###	###	449,150	0	19.9	19.9	0.0
2013-Sep-05 Thu	###	###	###	###	365,050	0	###	###	0.0
2013-Sep-04 Wed	###	###	###	###	395,951	0	88.6	88.6	0.0
2013-Sep-03 Tue	###	###	###	###			18.3	18.3	0.0
2013-Sep-02 Mon	4	###	###	4	721,689	0	###	###	0.3
2013-Aug-30 Fri	###	###	###	###	326,683	0	21.2	21.2	0.0
2013-Aug-29 Thu	4	4	###	###	213,227	426,454	26.4	26.4	0.0
2013-Aug-28 Wed	###	4	###	4	507,151	###	###	###	0.3
2013-Aug-27 Tue	###	4	###	4	264,075	528,150	78.0	78.0	0.3
2013-Aug-26 Mon	4	4	###	###			20.3	20.3	0.0
2013-Aug-23 Fri	###	###	###	###	652,855	0	###	###	0.0
2013-Aug-22 Thu	3.8	3.89	3.76	3.88			###	###	0.3
2013-Aug-21 Wed	###	###	3.86	3.89			###	###	0.3
2013-Aug-20 Tue	4	4	3.87	###	347,570	1,367,687	16.7	16.7	0.0
2013-Aug-19 Mon	###	###	###	###			78.9	78.9	0.0
2013-Aug-16 Fri	3.85	###	3.79	3.89			76.4	76.4	0.3
2013-Aug-15 Thu	###	###	3.88	###			13.3	13.3	0.0
2013-Aug-14 Wed	###	###	###	###	507,822	0	###	###	0.0
2013-Aug-13 Tue	3.85	###	3.83	###			###	###	0.0
2013-Aug-12 Mon	###	3.79	###	3.79	139,585	###	###	###	###
2013-Aug-09 Fri	###	3.75	###	3.72	309,842	580,953	###	###	0.3
2013-Aug-08 Thu	3.77	3.84	###	3.75			###	###	0.3
2013-Aug-07 Wed	3.76	3.8	###	###	426,287	809,945	23.8	23.8	0.0
2013-Aug-06 Tue	3.83	3.84	3.76	3.82			###	###	0.3
2013-Aug-05 Mon	3.85	3.86	3.76	3.78	226,083	861,376	###	###	0.3
2013-Aug-02 Fri	3.73	3.87	3.73	3.84	181,889	691,178	88.0	88.0	0.3
2013-Aug-01 Thu	###	3.8	###	3.72			###	###	0.3
2013-Jul-31 Wed	3.8	3.83	3.72	3.79			###	###	###
2013-Jul-30 Tue	3.77	3.77	###	3.73			###	###	###
2013-Jul-29 Mon	###	3.7	###	3.7			82.7	82.7	0.3
2013-Jul-26 Fri	###	3.7	3.59	###	372,050	1,356,122	25.9	25.9	0.0
2013-Jul-25 Thu	3.83	3.83	3.58	###	331,023	1,226,440	7.9	7.9	0.0
2013-Jul-24 Wed	3.81	3.85	###	3.71	343,576	661,383	13.3	13.3	###
2013-Jul-23 Tue	###	3.81	3.57	3.8			92.5	92.5	###
2013-Jul-22 Mon	3.71	3.72	3.52	###	315,420	1,141,820	###	###	0.0
2013-Jul-19 Fri	3.4	3.51	3.4	3.51	527,557	###	89.7	89.7	###
2013-Jul-18 Thu	3.49	3.5	3.41	3.43			17.9	17.9	0.2
2013-Jul-17 Wed	###	3.51	3.25	3.43			90.1	90.1	0.2
2013-Jul-16 Tue	3.7	3.7	3.43	3.43			3.1	3.1	0.2
2013-Jul-15 Mon	3.7	3.75	###	3.71	425,653	###	74.3	74.3	###
2013-Jul-12 Fri	###	###	3.59	3.71	664,447	1,192,682	###	###	###
2013-Jul-11 Thu	###	###	3.53	###			###	###	0.0
2013-Jul-10 Wed	3.49	3.54	3.48	3.54			83.3	83.3	0.3
2013-Jul-09 Tue	###	###	3.45	3.46	571,758	986,282	9.2	9.2	0.2
2013-Jul-08 Mon	3.47	3.52	3.46	3.51			###	###	###
2013-Jul-05 Fri	###	3.51	###	3.51			###	###	###
2013-Jul-04 Thu	###	3.42	3.26	3.41	1,072,448	3,581,976	###	###	###
2013-Jul-03 Wed	###	###	###	###	1,703,984	0	94.0	94.0	0.0
2013-Jul-02 Tue	###	3.21	###	3.2			78.6	78.6	0.2
2013-Jul-01 Mon	###	###	###	###			20.7	20.7	0.0
2013-Jun-28 Fri	###	3.2	###	3.2	663,486	1,061,577	78.8	78.8	0.2
2013-Jun-27 Thu	3.24	3.26	###	3.21	922,075	1,502,982	###	###	###
2013-Jun-26 Wed	###	3.22	###	3.2	375,189	604,054	###	###	0.2
2013-Jun-25 Tue	###	3.21	###	###			36.5	36.5	0.0
2013-Jun-24 Mon	3.25	3.27	###	###	1,199,151	###	###	###	0.0
2013-Jun-21 Fri	3.29	###	3.21	3.21	8,120,146	###	###	###	###
2013-Jun-20 Thu	3.2	3.26	###	3.24	445,084	725,486	###	###	###
2013-Jun-19 Wed	###	###	###	3.2			9.7	9.7	0.2
2013-Jun-18 Tue	###	###	3.27	3.28	583,971	###	###	###	0.2
2013-Jun-17 Mon	3.44	3.44	###	###	1,509,750	2,596,770	###	###	0.0
2013-Jun-14 Fri	###	3.48	###	3.42			72.1	72.1	0.2
2013-Jun-13 Thu	3.43	3.45	###	###	673,780	1,162,270	30.0	30.0	0.0
2013-Jun-12 Wed	3.45	3.5	###	3.42	935,745	1,637,553	###	###	0.2
2013-Jun-11 Tue	3.54	3.57	3.43	3.46	765,951	2,680,828	20.5	20.5	0.2
2013-Jun-07 Fri	###	###	###	3.45			7.8	7.8	###
2013-Jun-06 Thu	###	###	3.58	###	811,951	###	###	###	0.0
2013-Jun-05 Wed	3.75	3.76	###	3.71	957,758	1,800,585	26.2	26.2	###
2013-Jun-04 Tue	3.79	3.8	3.58	3.75			###	###	0.3
2013-Jun-03 Mon	###	3.72	###	###	540,574	###	79.0	79.0	0.0
2013-May-31 Fri	###	3.72	###	###			###	###	0.0
2013-May-30 Thu	3.79	3.79	###	3.72	762,352	1,444,657	###	###	0.3
2013-May-29 Wed	###	3.8	3.54	3.8	775,981	2,847,850	###	###	###
2013-May-28 Tue	3.56	###	3.51	###	376,575	660,889	###	###	0.0
2013-May-27 Mon	3.42	3.53	3.42	3.53			91.2	91.2	0.3
2013-May-24 Fri	3.55	3.56	3.41	3.5			31.3	31.3	0.3
2013-May-23 Thu	3.72	3.78	3.55	3.57	693,475	2,541,585	###	###	0.3
2013-May-22 Wed	3.88	###	3.71	3.72	529,356	981,955	###	###	0.3
2013-May-21 Tue	3.82	3.88	3.75	3.8	470,357	###	###	###	###
2013-May-20 Mon	3.75	3.85	3.73	3.82	2,078,080	7,875,923	87.8	87.8	0.3
2013-May-17 Fri	3.85	###	3.7	3.82	584,872	###	###	###	0.3
2013-May-16 Thu	###	###	3.82	3.85			###	###	0.3
2013-May-15 Wed	###	###	3.87	###	706,822	###	###	###	0.0
2013-May-14 Tue	###	###	###	###			14.7	14.7	0.0
2013-May-13 Mon	###	###	###	###			14.4	14.4	0.0
2013-May-10 Fri	4.24	4.25	###	###	650,629	1,382,586	###	###	0.0
2013-May-09 Thu	4.24	4.29	###	4.22	737,541	1,582,025	###	###	###
2013-May-08 Wed	4.25	4.25	###	4.21			19.7	19.7	###
2013-May-07 Tue	4.22	4.25	###	4.24	576,775	1,225,646	74.1	74.1	0.3
2013-May-06 Mon	###	4.22	###	4.22			82.6	82.6	###
2013-May-03 Fri	###	###	###	###	469,248	0	80.6	80.6	0.0
2013-May-02 Thu	###	###	###	###			###	###	0.0
2013-May-01 Wed	###	###	###	###	80,958	0	###	###	0.0
2013-Apr-30 Tue	###	###	###	###	246,821	0	25.6	25.6	0.0
2013-Apr-29 Mon	###	###	4	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###	452,427	0	###	###	0.0
2013-Apr-24 Wed	4	###	###	###	512,921	0	###	###	0.0
2013-Apr-23 Tue	3.89	###	3.89	###	400,477	778,927	###	###	0.0
2013-Apr-22 Mon	3.83	3.89	3.81	3.88	268,275	1,032,858	81.6	81.6	0.3
2013-Apr-19 Fri	3.79	3.87	3.77	3.86	449,727	1,717,957	###	###	0.3
2013-Apr-18 Thu	3.84	3.84	3.79	3.82	1,837,957	###	###	###	0.3
2013-Apr-17 Wed	3.75	3.89	3.75	3.8			81.9	81.9	###
2013-Apr-16 Tue	3.88	3.88	3.52	3.76	1,176,222	4,352,021	###	###	0.3
2013-Apr-15 Mon	3.85	###	3.82	3.89	450,128	859,744	88.7	88.7	0.3
2013-Apr-12 Fri	###	###	3.83	###			24.0	24.0	0.0
2013-Apr-11 Thu	4	###	###	###	331,642	0	21.5	21.5	0.0
2013-Apr-10 Wed	###	###	###	###			67.7	67.7	0.0
2013-Apr-09 Tue	###	###	3.82	3.88			24.8	24.8	0.3
2013-Apr-08 Mon	3.8	3.87	3.76	3.77	1,726,579	###	###	###	###
2013-Apr-05 Fri	###	###	3.8	3.87			12.7	12.7	###
2013-Apr-04 Thu	###	###	###	###	1,547,071	0	###	###	0.0
2013-Apr-03 Wed	###	###	###	###	143,720	0	###	###	0.0
2013-Apr-02 Tue	###	###	###	###	98,884	0	81.2	81.2	0.0
2013-Mar-28 Thu	###	###	###	###	158,871	0	72.8	72.8	0.0
2013-Mar-27 Wed	###	###	###	###	235,245	0	70.8	70.8	0.0
2013-Mar-26 Tue	###	###	###	###	312,788	0	###	###	0.0
2013-Mar-25 Mon	###	###	###	###	171,671	0	84.5	84.5	0.0
2013-Mar-22 Fri	4.23	4.24	###	###			25.4	25.4	0.0
2013-Mar-21 Thu	4.23	4.23	###	4.23			###	###	0.3
2013-Mar-20 Wed	###	4.22	###	4.22	311,478	###	80.8	80.8	###
2013-Mar-19 Tue	4.22	4.29	###	###	391,782	840,372	###	###	0.0
2013-Mar-18 Mon	###	###	###	###	517,983	0	###	###	0.0
2013-Mar-15 Fri	###	4.28	###	4.25	5,223,689	###	91.2	91.2	###
2013-Mar-14 Thu	4.2	4.2	###	###			35.9	35.9	0.0
2013-Mar-13 Wed	###	###	###	###			33.5	33.5	0.0
2013-Mar-12 Tue	4.22	4.22	###	###	241,387	509,326	17.5	17.5	0.0
2013-Mar-11 Mon	4.25	4.25	4.21	4.24			26.1	26.1	0.3
2013-Mar-08 Fri	4.29	###	4.21	4.22			16.4	16.4	###
2013-Mar-07 Thu	4.29	###	4.22	###	489,521	1,032,889	###	###	0.0
2013-Mar-06 Wed	4.25	###	###	4.25	461,484	0	###	###	###
2013-Mar-05 Tue	###	4.29	###	4.2			###	###	###
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	###	###	223,350	0	26.3	26.3	0.0
2013-Feb-28 Thu	###	###	###	###			73.5	73.5	0.0
2013-Feb-27 Wed	###	###	###	###	418,951	0	###	###	0.0
2013-Feb-26 Tue	###	###	###	###			###	###	0.0
2013-Feb-25 Mon	4	###	4	###	773,927	1,547,854	###	###	0.0
2013-Feb-22 Fri	###	###	###	4	855,651	0	21.5	21.5	0.3
2013-Feb-21 Thu	###	###	###	###			###	###	0.0
2013-Feb-20 Wed	###	4	###	###			###	###	0.0
2013-Feb-19 Tue	###	4.2	###	4	692,184	1,453,586	9.4	9.4	0.3
2013-Feb-18 Mon	###	###	###	###			###	###	0.0
2013-Feb-15 Fri	###	###	###	###	321,954	0	29.5	29.5	0.0
2013-Feb-14 Thu	4	###	3.89	###			###	###	0.0
2013-Feb-13 Wed	4	###	3.955	4	214,076	###	###	###	0.3
2013-Feb-12 Tue	###	4	###	4			###	###	0.3
2013-Feb-11 Mon	3.86	###	3.86	###	247,358	###	###	###	0.0
2013-Feb-08 Fri	3.87	###	3.83	3.89			###	###	0.3
2013-Feb-07 Thu	3.85	3.89	3.84	3.88			75.8	75.8	0.3
2013-Feb-06 Wed	3.83	###	3.8	3.85	271,650	###	71.7	71.7	0.3
2013-Feb-05 Tue	3.73	3.82	3.73	3.81			86.6	86.6	0.3
2013-Feb-04 Mon	3.8	3.8	3.7	3.75			###	###	0.3
2013-Feb-01 Fri	3.57	###	3.56	3.58			###	###	0.3
2013-Jan-31 Thu	3.59	###	3.55	###	157,744	###	###	###	0.0
2013-Jan-30 Wed	###	###	3.42	3.55	257,983	441,150	18.2	18.2	###
2013-Jan-29 Tue	###	###	###	###			70.9	70.9	0.0
2013-Jan-25 Fri	3.54	###	3.54	###			84.4	84.4	0.0
2013-Jan-24 Thu	3.53	3.59	3.52	3.54			###	###	0.3
2013-Jan-23 Wed	3.42	###	3.42	3.53			###	###	0.3
2013-Jan-22 Tue	3.45	3.45	3.42	3.42	334,845	###	###	###	0.2
2013-Jan-21 Mon	3.4	3.53	###	3.43			77.7	77.7	0.2
2013-Jan-18 Fri	###	3.4	###	###			###	###	0.0
2013-Jan-17 Thu	###	###	###	###	83,124	0	###	###	0.0
2013-Jan-16 Wed	###	###	###	###	194,841	0	15.5	15.5	0.0
2013-Jan-15 Tue	###	###	###	###	383,759	0	73.5	73.5	0.0
2013-Jan-14 Mon	3.25	3.4	3.22	###	206,582	683,786	###	###	0.0
2013-Jan-11 Fri	3.24	3.29	3.24	3.26	50,244	164,046	###	###	0.2
2013-Jan-10 Thu	3.25	3.28	3.23	3.24	271,386	###	25.4	25.4	###
2013-Jan-09 Wed	3.28	3.29	3.22	3.24			###	###	###
2013-Jan-08 Tue	3.2	###	3.2	3.26			###	###	0.2
2013-Jan-07 Mon	3.26	3.26	###	3.22	104,720	###	23.8	23.8	0.2
2013-Jan-04 Fri	3.24	3.24	###	3.2	72,775	###	###	###	0.2
2013-Jan-03 Thu	###	###	3.24	3.26			###	###	0.2
2013-Jan-02 Wed	###	###	3.25	3.27	115,823	###	13.6	13.6	###
2012-Dec-31 Mon	3.22	###	3.22	###	76,656	###	###	###	0.0
2012-Dec-28 Fri	3.2	3.23	3.2	3.22			74.7	74.7	0.2
2012-Dec-27 Thu	###	3.23	###	3.2	40,929	###	75.4	75.4	0.2
2012-Dec-24 Mon	###	###	###	###	33,486	0	71.1	71.1	0.0
2012-Dec-21 Fri	###	3.21	###	3.21	217,541	349,153	###	###	###
2012-Dec-20 Thu	3.2	3.2	###	###			26.8	26.8	0.0
2012-Dec-19 Wed	###	###	3.22	3.25			###	###	0.2
2012-Dec-18 Tue	3.2	3.245	3.2	3.22	347,658	1,120,327	###	###	0.2
2012-Dec-17 Mon	###	###	###	###			78.8	78.8	0.0
2012-Dec-14 Fri	###	###	###	###	158,751	0	78.6	78.6	0.0
2012-Dec-13 Thu	3	###	3	###	8,317,371	12,476,056	###	###	0.0
2012-Dec-12 Wed	###	3	###	###	181,857	272,785	72.6	72.6	0.0
2012-Dec-11 Tue	###	###	###	###	144,649	0	25.8	25.8	0.0
2012-Dec-10 Mon	###	###	###	###	90,049	0	###	###	0.0
2012-Dec-07 Fri	###	###	###	###	442,443	0	###	###	0.0
2012-Dec-06 Thu	###	###	###	###			76.4	76.4	0.0
2012-Dec-05 Wed	###	###	###	###			70.7	70.7	0.0
2012-Dec-04 Tue	###	###	###	3	141,588	0	###	###	0.2
2012-Dec-03 Mon	###	###	###	###	533,876	0	81.4	81.4	0.0
2012-Nov-30 Fri	###	###	###	###	239,772	0	88.7	88.7	0.0
2012-Nov-29 Thu	###	###	2.87	###	255,184	366,189	###	###	0.0
2012-Nov-28 Wed	###	###	###	###	92,477	0	85.2	85.2	0.0
2012-Nov-27 Tue	###	###	###	###	210,952	0	19.6	19.6	0.0
2012-Nov-26 Mon	###	###	###	###			25.3	25.3	0.0
2012-Nov-23 Fri	###	3.2	###	###	55,477	###	71.5	71.5	0.0
2012-Nov-22 Thu	3.22	3.22	###	###	109,141	###	###	###	0.0
2012-Nov-21 Wed	3.2	3.25	###	3.22	104,489	###	79.4	79.4	0.2
2012-Nov-20 Tue	3.26	3.26	###	3.23	107,258	###	###	###	###
2012-Nov-19 Mon	###	###	###	3.26	318,345	0	86.6	86.6	0.2
2012-Nov-16 Fri	###	3.23	###	###			79.5	79.5	0.0
2012-Nov-15 Thu	3.26	3.26	###	###	129,223	###	###	###	0.0
2012-Nov-14 Wed	###	3.26	###	3.26			###	###	0.2
2012-Nov-13 Tue	###	###	###	###			85.3	85.3	0.0
2012-Nov-12 Mon	###	###	###	###	66,942	0	26.3	26.3	0.0
2012-Nov-09 Fri	###	3.21	###	3.21	134,146	###	###	###	###
2012-Nov-08 Thu	###	3.2	###	3.2			###	###	0.2
2012-Nov-07 Wed	3.23	3.23	###	###			###	###	0.0
2012-Nov-06 Tue	###	3.22	###	###	725,450	1,167,974	87.7	87.7	0.0
2012-Nov-05 Mon	3.24	3.24	###	###	163,559	###	###	###	0.0
2012-Nov-02 Fri	3.2	3.25	###	3.2	250,178	###	72.6	72.6	0.2
2012-Nov-01 Thu	###	3.25	###	3.2			###	###	0.2
2012-Oct-31 Wed	###	3.25	###	###			###	###	0.0
2012-Oct-30 Tue	3.27	3.27	###	###	621,652	###	###	###	0.0
2012-Oct-29 Mon	3.2	3.25	3.2	3.24			###	###	###
2012-Oct-26 Fri	3.21	3.23	###	3.2			35.7	35.7	0.2
2012-Oct-25 Thu	3.25	3.26	###	3.2	295,681	###	17.9	17.9	0.2
2012-Oct-24 Wed	###	3.21	###	3.21	1,344,689	2,158,225	84.3	84.3	###
2012-Oct-23 Tue	###	###	###	###	132,851	0	72.2	72.2	0.0
2012-Oct-22 Mon	###	###	###	###	238,356	0	80.6	80.6	0.0
2012-Oct-19 Fri	3.2	3.25	###	###			###	###	0.0
2012-Oct-18 Thu	3.27	3.27	###	3.2			###	###	0.2
2012-Oct-17 Wed	3.23	###	3.21	3.27	1,051,188	1,687,156	79.2	79.2	###
2012-Oct-16 Tue	3.21	3.28	3.21	3.24			81.2	81.2	###
2012-Oct-15 Mon	###	3.2	###	3.2			87.6	87.6	0.2
2012-Oct-12 Fri	###	3.2	###	###	1,318,724	2,109,958	22.2	22.2	0.0
2012-Oct-11 Thu	###	###	###	###	1,113,259	0	###	###	0.0
2012-Oct-10 Wed	###	###	###	###			###	###	0.0
2012-Oct-09 Tue	3	###	###	###			84.1	84.1	0.0
2012-Oct-08 Mon	###	###	###	3			88.1	88.1	0.2
2012-Oct-05 Fri	###	###	###	###	1,967,480	0	72.9	72.9	0.0
2012-Oct-04 Thu	3	3	###	###	103,987	155,980	###	###	0.0
2012-Oct-03 Wed	###	###	2.89	###	185,022	267,356	###	###	0.0
2012-Oct-02 Tue	3	###	###	3	315,743	0	###	###	0.2
2012-Oct-01 Mon	###	###	###	3			###	###	0.2
2012-Sep-28 Fri	###	###	###	###	294,785	0	###	###	0.0
2012-Sep-27 Thu	###	3	###	###	149,126	223,689	###	###	0.0
2012-Sep-26 Wed	###	###	2.88	###	130,079	###	###	###	0.0
2012-Sep-25 Tue	###	###	2.88	###	104,959	151,140	###	###	0.0
2012-Sep-24 Mon	###	###	2.86	###			###	###	0.0
2012-Sep-21 Fri	###	###	###	###			###	###	0.0
2012-Sep-20 Thu	###	###	3	###			26.6	26.6	0.0
2012-Sep-19 Wed	###	###	3	###	325,283	487,924	###	###	0.0
2012-Sep-18 Tue	###	###	3	###			75.1	75.1	0.0
2012-Sep-17 Mon	###	###	3	###			72.6	72.6	0.0
2012-Sep-14 Fri	###	###	###	###			64.8	64.8	0.0
2012-Sep-13 Thu	###	###	###	3			18.6	18.6	0.2
2012-Sep-12 Wed	###	###	###	###			15.7	15.7	0.0
2012-Sep-11 Tue	###	###	###	###			10.1	10.1	0.0
2012-Sep-10 Mon	###	###	###	###			26.7	26.7	0.0
2012-Sep-07 Fri	###	###	###	###	354,241	0	74.7	74.7	0.0
2012-Sep-06 Thu	###	###	###	###	639,629	0	###	###	0.0
2012-Sep-05 Wed	###	###	###	###			###	###	0.0
2012-Sep-04 Tue	3	###	3	###			92.7	92.7	0.0
2012-Sep-03 Mon	###	###	###	3	879,326	0	78.3	78.3	0.2
2012-Aug-31 Fri	###	3	###	###	290,848	436,272	###	###	0.0
2012-Aug-30 Thu	###	###	###	3			23.9	23.9	0.2
2012-Aug-29 Wed	###	3	###	###			###	###	0.0
2012-Aug-28 Tue	###	3	2.89	###	911,587	2,684,623	###	###	0.0
2012-Aug-27 Mon	2.86	###	2.86	###			###	###	0.0
2012-Aug-24 Fri	2.77	2.86	2.7	2.84	304,347	846,084	87.9	87.9	0.2
2012-Aug-23 Thu	2.8	2.81	###	2.75			###	###	###
2012-Aug-22 Wed	2.79	2.8	2.7	2.8			###	###	0.2
2012-Aug-21 Tue	2.79	2.8	###	2.8	82,077	###	71.1	71.1	0.2
2012-Aug-20 Mon	2.8	2.8	2.79	2.8	734,949	2,054,182	69.0	69.0	0.2
2012-Aug-17 Fri	###	2.79	###	2.79			88.0	88.0	###
2012-Aug-16 Thu	2.71	2.76	###	2.75	41,459	###	82.0	82.0	###
2012-Aug-15 Wed	###	2.74	###	2.71	41,073	56,270	86.2	86.2	###
2012-Aug-14 Tue	2.75	2.77	###	2.71	325,824	###	###	###	###
2012-Aug-13 Mon	2.75	2.77	2.72	2.74	85,426	###	29.3	29.3	0.2
2012-Aug-10 Fri	2.73	2.8	2.72	2.77	395,976	###	###	###	0.2
2012-Aug-09 Thu	2.79	2.8	2.71	2.72	119,758	###	###	###	0.2
2012-Aug-08 Wed	2.74	2.82	2.74	2.8	211,570	###	###	###	0.2
2012-Aug-07 Tue	2.7	2.76	2.7	2.75	111,079	303,245	84.7	84.7	###
2012-Aug-06 Mon	###	2.7	###	2.7	306,542	###	###	###	0.2
2012-Aug-03 Fri	###	###	2.59	###	38,388	###	80.3	80.3	0.0
2012-Aug-02 Thu	###	###	2.56	###	142,478	182,371	80.4	80.4	0.0
2012-Aug-01 Wed	2.58	###	2.58	###			86.8	86.8	0.0
2012-Jul-30 Mon	2.46	2.59	2.45	2.59			95.6	95.6	0.2
2012-Jul-27 Fri	2.55	2.59	2.54	2.58	1,025,873	###	###	###	0.2
2012-Jul-26 Thu	2.56	2.56	2.47	2.53			###	###	###
2012-Jul-25 Wed	2.52	2.52	2.46	2.51	6,758	16,827	26.5	26.5	###
2012-Jul-24 Tue	2.53	2.53	2.47	2.52			30.1	30.1	###
2012-Jul-23 Mon	2.54	2.55	2.5	2.52	48,251	###	###	###	###
2012-Jul-20 Fri	2.56	2.59	2.5	2.57			###	###	###
2012-Jul-19 Thu	2.56	2.59	2.5	2.58	123,772	###	76.6	76.6	0.2
2012-Jul-18 Wed	2.55	2.59	2.51	2.55			78.9	78.9	0.2
2012-Jul-17 Tue	2.5	2.56	2.5	2.54	142,487	###	83.0	83.0	###
2012-Jul-16 Mon	2.54	2.56	2.52	2.52	136,187	###	###	###	###
2012-Jul-13 Fri	2.55	2.56	2.51	2.55			68.0	68.0	0.2
2012-Jul-12 Thu	2.58	2.58	2.55	2.57	36,184	###	35.8	35.8	###
2012-Jul-11 Wed	###	###	2.56	###			26.6	26.6	0.0
2012-Jul-10 Tue	###	2.72	2.53	###	624,548	###	###	###	0.0
2012-Jul-09 Mon	2.5	2.54	2.49	2.53	68,340	171,875	86.4	86.4	###
2012-Jul-06 Fri	2.53	2.53	2.5	2.51	37,346	93,925	###	###	###
2012-Jul-05 Thu	2.53	2.55	2.5	2.53	746,828	1,885,740	###	###	###
2012-Jul-04 Wed	2.54	2.56	2.5	2.54			60.5	60.5	###
2012-Jul-03 Tue	2.54	2.55	2.5	2.53			###	###	###
2012-Jul-02 Mon	2.48	2.59	2.47	2.54	754,880	1,909,846	###	###	###
2012-Jun-29 Fri	2.48	2.5	2.46	2.47	45,785	113,546	18.5	18.5	###
2012-Jun-28 Thu	2.43	2.49	2.43	2.48	97,571	240,024	84.7	84.7	0.2
2012-Jun-27 Wed	2.46	2.48	2.43	2.48			74.0	74.0	0.2
2012-Jun-26 Tue	2.45	2.5	2.43	2.48	202,478	###	###	###	0.2
2012-Jun-25 Mon	2.5	2.5	2.46	2.47	97,627	###	###	###	###
2012-Jun-22 Fri	2.5	2.5	2.45	2.45			###	###	0.2
2012-Jun-21 Thu	2.5	2.5	2.47	2.5	118,120	293,528	80.8	80.8	0.2
2012-Jun-20 Wed	2.43	2.56	2.43	2.5			88.6	88.6	0.2
2012-Jun-19 Tue	2.44	2.45	2.43	2.43			28.0	28.0	###
2012-Jun-18 Mon	2.4	2.44	###	2.44	65,444	79,841	80.0	80.0	0.2
2012-Jun-15 Fri	2.43	2.45	###	2.4			22.9	22.9	###
2012-Jun-14 Thu	###	2.45	###	2.43	593,852	###	89.3	89.3	###
2012-Jun-13 Wed	###	2.44	###	2.4	101,474	###	###	###	###
2012-Jun-12 Tue	###	2.42	###	###			75.9	75.9	0.0
2012-Jun-08 Fri	###	2.4	###	###			87.5	87.5	0.0
2012-Jun-07 Thu	2.45	2.47	###	2.4	187,382	###	20.8	20.8	###
2012-Jun-06 Wed	###	2.45	###	2.4	64,946	79,558	###	###	###
2012-Jun-05 Tue	2.4	2.51	###	###	54,271	###	###	###	0.0
2012-Jun-04 Mon	2.44	2.45	###	2.4	39,244	48,073	###	###	###
2012-Jun-01 Fri	2.53	2.56	2.46	2.5	56,172	###	29.9	29.9	0.2
2012-May-31 Thu	###	###	###	###			###	###	0.0
2012-May-30 Wed	2.4	2.42	###	###	69,072	83,577	20.7	20.7	0.0
2012-May-29 Tue	2.4	2.4	###	###			###	###	0.0
2012-May-28 Mon	2.43	2.43	2.43	2.43			###	###	###
2012-May-25 Fri	2.47	2.47	2.42	2.43			###	###	###
2012-May-24 Thu	2.41	2.47	###	2.44			84.0	84.0	0.2
2012-May-23 Wed	2.44	2.48	2.4	2.42			###	###	0.2
2012-May-22 Tue	###	2.42	###	2.42	279,272	###	82.8	82.8	0.2
2012-May-21 Mon	###	2.4	2.27	###			###	###	0.0
2012-May-18 Fri	###	2.42	###	2.42			87.2	87.2	0.2
2012-May-17 Thu	2.42	2.45	2.4	2.42			###	###	0.2
2012-May-16 Wed	2.44	2.45	2.4	2.42	283,788	688,185	###	###	0.2
2012-May-15 Tue	2.41	2.47	2.41	2.45			88.8	88.8	0.2
2012-May-14 Mon	2.45	2.47	2.4	2.47	71,751	###	###	###	###
2012-May-11 Fri	2.41	2.48	###	2.46	117,784	146,052	###	###	0.2
2012-May-10 Thu	###	2.41	###	###			###	###	0.0
2012-May-09 Wed	2.46	2.46	###	###			24.2	24.2	0.0
2012-May-08 Tue	2.46	2.49	2.44	2.44	348,441	###	###	###	0.2
2012-May-07 Mon	2.5	2.5	2.45	2.49	68,049	168,421	46.2	46.2	0.2
2012-May-04 Fri	2.45	###	2.45	2.55	43,521	###	###	###	0.2
2012-May-03 Thu	###	###	2.58	###	15,627	20,158	32.1	32.1	0.0
2012-May-02 Wed	2.58	###	2.58	###			86.2	86.2	0.0
2012-May-01 Tue	2.51	2.57	2.51	2.56	148,441	377,040	85.6	85.6	0.2
2012-Apr-30 Mon	2.51	2.52	2.45	2.52	45,388	112,789	###	###	###
2012-Apr-27 Fri	2.55	2.55	###	2.45	74,828	###	9.4	9.4	0.2
2012-Apr-26 Thu	2.5	2.55	2.43	2.5	158,929	###	###	###	0.2
2012-Apr-24 Tue	2.54	2.56	2.43	2.45	144,173	###	9.3	9.3	0.2
2012-Apr-23 Mon	2.53	2.56	###	2.53	119,952	###	###	###	###
2012-Apr-20 Fri	2.47	2.54	2.47	2.53			###	###	###
2012-Apr-19 Thu	2.53	2.56	2.52	2.55	45,251	###	###	###	0.2
2012-Apr-18 Wed	2.52	2.56	2.51	2.56	40,856	###	###	###	0.2
2012-Apr-17 Tue	2.56	2.57	2.51	2.53			26.1	26.1	###
2012-Apr-16 Mon	2.52	2.56	2.51	2.56	176,070	###	###	###	0.2
2012-Apr-13 Fri	2.5	2.53	2.5	2.53	684,740	1,722,121	78.8	78.8	###
2012-Apr-12 Thu	2.5	2.5	2.46	2.5	32,940	###	67.6	67.6	0.2
2012-Apr-11 Wed	2.51	2.53	2.48	2.5			###	###	0.2
2012-Apr-10 Tue	2.52	2.55	2.5	2.54	226,543	572,021	82.8	82.8	###
2012-Apr-05 Thu	2.41	2.58	2.41	2.51			###	###	###
2012-Apr-04 Wed	###	2.47	###	2.47	332,472	###	91.6	91.6	###
2012-Apr-03 Tue	###	###	###	###			89.1	89.1	0.0
2012-Apr-02 Mon	###	###	###	###			###	###	0.0
2012-Mar-30 Fri	###	2.41	###	###	255,584	307,978	###	###	0.0
2012-Mar-29 Thu	###	2.4	###	###			80.7	80.7	0.0
2012-Mar-28 Wed	###	2.4	###	2.4	18,455	22,146	###	###	###
2012-Mar-27 Tue	###	###	###	###			###	###	0.0
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	###	###	158,825	0	###	###	0.0
2012-Mar-22 Thu	###	###	###	###			###	###	0.0
2012-Mar-21 Wed	###	###	###	###			###	###	0.0
2012-Mar-20 Tue	###	###	###	###	337,644	0	83.3	83.3	0.0
2012-Mar-19 Mon	2.27	###	2.27	###	108,542	###	###	###	0.0
2012-Mar-16 Fri	###	###	2.24	2.27			11.9	11.9	0.2
2012-Mar-15 Thu	###	###	###	###			74.4	74.4	0.0
2012-Mar-14 Wed	###	###	###	###			###	###	0.0
2012-Mar-13 Tue	###	###	###	###	145,744	0	###	###	0.0
2012-Mar-12 Mon	2.4	2.4	###	2.4	61,228	73,473	###	###	###
2012-Mar-09 Fri	###	2.42	###	2.4	191,958	###	71.0	71.0	###
2012-Mar-08 Thu	2.42	2.42	###	###			19.4	19.4	0.0
2012-Mar-07 Wed	###	2.4	###	###			78.1	78.1	0.0
2012-Mar-06 Tue	2.42	2.42	###	###	112,846	136,543	###	###	0.0
2012-Mar-05 Mon	2.45	2.45	2.4	2.4			15.9	15.9	###
2012-Mar-02 Fri	2.42	2.44	###	2.43			72.4	72.4	###
2012-Mar-01 Thu	###	2.42	###	2.4			86.1	86.1	###
2012-Feb-29 Wed	2.4	2.4	###	###	130,777	###	###	###	0.0
2012-Feb-28 Tue	###	2.44	###	###			72.1	72.1	0.0
2012-Feb-27 Mon	###	###	###	###	69,920	0	28.6	28.6	0.0
2012-Feb-24 Fri	2.27	###	2.27	###			88.2	88.2	0.0
2012-Feb-23 Thu	2.28	###	2.2	2.26			25.1	25.1	###
2012-Feb-22 Wed	2.29	###	2.28	2.28	222,472	###	###	###	0.2
2012-Feb-21 Tue	###	###	###	2.27	890,257	0	###	###	0.2
2012-Feb-20 Mon	###	###	###	###			84.5	84.5	0.0
2012-Feb-17 Fri	###	###	###	###	29,281	0	27.0	27.0	0.0
2012-Feb-16 Thu	###	###	###	###	43,870	0	###	###	0.0
2012-Feb-15 Wed	###	###	###	###			###	###	0.0
2012-Feb-14 Tue	###	###	###	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	###	789,055	0	74.7	74.7	0.0
2012-Feb-08 Wed	###	###	###	###			###	###	0.0
2012-Feb-07 Tue	###	###	###	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###	47,983	0	72.6	72.6	0.0
2012-Feb-03 Fri	###	###	###	###	359,741	0	###	###	0.0
2012-Feb-02 Thu	2	###	###	###	375,347	0	72.1	72.1	0.0
2012-Feb-01 Wed	###	2	###	2			###	###	0.1
2012-Jan-31 Tue	1.88	###	1.88	###	225,471	211,942	91.1	91.1	0.0
2012-Jan-30 Mon	###	###	1.87	###			###	###	0.0
2012-Jan-27 Fri	###	###	###	###			78.7	78.7	0.0
2012-Jan-25 Wed	###	###	###	###	23,054	0	83.9	83.9	0.0
2012-Jan-24 Tue	###	###	1.86	###	19,058	17,723	###	###	0.0
2012-Jan-23 Mon	###	###	1.86	1.86	35,029	32,576	5.0	5.0	0.1
2012-Jan-20 Fri	1.79	###	1.79	###			97.3	97.3	0.0
2012-Jan-19 Thu	1.77	1.82	1.71	1.81	220,723	389,576	###	###	###
2012-Jan-18 Wed	1.72	1.755	1.7	1.71			###	###	0.1
2012-Jan-17 Tue	###	1.71	###	1.7	358,488	###	###	###	###
2012-Jan-16 Mon	1.675	###	###	1.675			76.2	76.2	###
2012-Jan-13 Fri	###	1.71	###	###	809,359	###	###	###	0.0
2012-Jan-12 Thu	###	1.7	###	###	180,126	###	7.3	7.3	0.0
2012-Jan-11 Wed	###	1.72	###	1.675			###	###	###
2012-Jan-10 Tue	###	1.73	###	1.72			###	###	0.1
2012-Jan-09 Mon	1.71	1.74	###	1.71	43,453	###	80.0	80.0	0.1
2012-Jan-06 Fri	1.74	1.74	1.71	1.74	137,854	###	###	###	0.1
2012-Jan-05 Thu	1.78	1.78	1.74	1.74	40,256	70,850	###	###	0.1
2012-Jan-04 Wed	1.785	1.81	1.75	1.75	111,443	###	###	###	0.1
2012-Jan-03 Tue	1.8	1.8	1.74	###			12.3	12.3	0.0
2011-Dec-30 Fri	1.75	1.775	1.72	1.73	28,627	50,025	###	###	###
2011-Dec-29 Thu	###	1.75	1.675	###	20,525	35,149	75.4	75.4	0.0
2011-Dec-28 Wed	###	1.7	###	1.7	39,882	###	89.6	89.6	###
2011-Dec-23 Fri	###	1.675	1.645	###			74.3	74.3	0.0
2011-Dec-22 Thu	1.625	###	###	1.57	169,056	0	###	###	0.1
2011-Dec-21 Wed	###	1.655	1.58	###			###	###	0.0
2011-Dec-20 Tue	1.685	###	###	###			###	###	0.0
2011-Dec-19 Mon	1.78	1.785	###	###	95,949	###	###	###	0.0
2011-Dec-16 Fri	1.81	1.81	1.78	1.78	600,840	###	19.7	19.7	0.1
2011-Dec-15 Thu	1.81	###	1.785	1.785	149,653	###	###	###	0.1
2011-Dec-14 Wed	1.84	1.84	1.81	###			###	###	0.0
2011-Dec-13 Tue	1.855	1.855	1.81	1.825			20.3	20.3	###
2011-Dec-12 Mon	1.88	###	1.85	1.85			###	###	0.1
2011-Dec-09 Fri	1.87	###	1.85	1.87			75.0	75.0	###
2011-Dec-08 Thu	###	###	1.87	###			###	###	0.0
2011-Dec-07 Wed	1.89	###	###	###	78,982	0	###	###	0.0
2011-Dec-06 Tue	1.87	###	1.855	1.87	80,985	###	79.6	79.6	###
2011-Dec-05 Mon	1.87	1.87	1.82	1.87	31,846	58,755	68.1	68.1	###
2011-Dec-02 Fri	###	###	###	###	162,780	0	25.6	25.6	0.0
2011-Dec-01 Thu	###	###	1.87	###			73.9	73.9	0.0
2011-Nov-30 Wed	1.855	1.88	1.8	1.85	687,277	1,264,589	###	###	0.1
2011-Nov-29 Tue	1.845	###	1.81	###	217,982	197,273	90.2	90.2	0.0
2011-Nov-28 Mon	1.78	1.845	1.78	1.845	776,556	###	89.9	89.9	###
2011-Nov-25 Fri	1.79	1.82	1.78	###			###	###	0.0
2011-Nov-24 Thu	1.87	1.88	1.79	1.82			###	###	###
2011-Nov-23 Wed	###	###	1.875	###			83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###			23.0	23.0	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###			20.4	20.4	0.0
2011-Nov-17 Thu	###	###	###	###			68.6	68.6	0.0
2011-Nov-16 Wed	2	###	###	###			38.1	38.1	0.0
2011-Nov-15 Tue	###	###	###	###			###	###	0.0
2011-Nov-14 Mon	###	###	###	###	25,157	0	85.4	85.4	0.0
2011-Nov-11 Fri	###	###	###	###	16,481	0	###	###	0.0
2011-Nov-10 Thu	###	###	###	###			81.8	81.8	0.0
2011-Nov-09 Wed	###	###	###	###			68.0	68.0	0.0
2011-Nov-08 Tue	###	###	###	###			###	###	0.0
2011-Nov-07 Mon	###	###	###	###			88.6	88.6	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	###	###	28,720	0	80.6	80.6	0.0
2011-Nov-02 Wed	###	###	###	###	14,958	0	###	###	0.0
2011-Nov-01 Tue	###	###	###	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	###	34,056	0	34.8	34.8	0.0
2011-Oct-28 Fri	###	###	###	###	139,524	0	76.4	76.4	0.0
2011-Oct-27 Thu	###	###	###	###	22,548	0	###	###	0.0
2011-Oct-26 Wed	###	###	###	###			67.8	67.8	0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	1.985	###	###	35,856	35,587	73.5	73.5	0.0
2011-Oct-20 Thu	###	###	###	###			###	###	0.0
2011-Oct-19 Wed	###	###	2	2	19,957	19,957	###	###	0.1
2011-Oct-18 Tue	###	###	###	###			###	###	0.0
2011-Oct-17 Mon	###	###	###	###	1,073	0	###	###	0.0
2011-Oct-14 Fri	###	###	2	###	42,245	42,245	27.7	27.7	0.0
2011-Oct-13 Thu	###	###	2	###			###	###	0.0
2011-Oct-12 Wed	###	###	###	2	49,580	0	###	###	0.1
2011-Oct-11 Tue	###	###	###	###			93.4	93.4	0.0
2011-Oct-10 Mon	###	###	###	###	122,689	0	83.0	83.0	0.0
2011-Oct-07 Fri	###	###	###	###			21.0	21.0	0.0
2011-Oct-06 Thu	###	1.955	1.89	###	133,589	256,824	13.5	13.5	0.0
2011-Oct-05 Wed	###	###	###	###	14,476	0	###	###	0.0
2011-Oct-04 Tue	###	###	1.88	###	84,887	###	79.0	79.0	0.0
2011-Oct-03 Mon	1.89	###	1.88	1.88	19,351	18,189	###	###	0.1
2011-Sep-30 Fri	###	###	###	###			77.2	77.2	0.0
2011-Sep-29 Thu	###	###	1.88	1.88			18.6	18.6	0.1
2011-Sep-28 Wed	###	###	###	###	101,448	0	71.0	71.0	0.0
2011-Sep-27 Tue	###	1.945	###	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	###			52.7	52.7	0.0
2011-Sep-23 Fri	###	###	###	###	77,647	0	###	###	0.0
2011-Sep-22 Thu	###	###	1.955	1.985			###	###	###
2011-Sep-21 Wed	###	###	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	1.945	1.975			35.6	35.6	###
2011-Sep-19 Mon	###	2	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	2	###	###	###			67.9	67.9	0.0
2011-Sep-15 Thu	2	2	2	2	0				0.1
2011-Sep-14 Wed	###	###	1.975	2	58,554	57,822	###	###	0.1
2011-Sep-13 Tue	###	###	###	###			21.1	21.1	0.0
2011-Sep-12 Mon	###	###	###	###	351,020	0	###	###	0.0
2011-Sep-09 Fri	###	2.2	###	###	221,053	243,158	74.2	74.2	0.0
2011-Sep-08 Thu	###	###	###	###			24.1	24.1	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	114,029	0	###	###	0.0
2011-Sep-05 Mon	###	###	###	###			###	###	0.0
2011-Sep-02 Fri	###	###	###	###			###	###	0.0
2011-Sep-01 Thu	###	2.21	###	2.2	734,985	812,158	###	###	0.2
2011-Aug-31 Wed	###	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	###	###			89.2	89.2	0.0
2011-Aug-29 Mon	###	###	###	###	125,842	0	###	###	0.0
2011-Aug-26 Fri	###	###	###	###			###	###	0.0
2011-Aug-25 Thu	###	###	###	###	33,643	0	###	###	0.0
2011-Aug-24 Wed	###	###	###	###			81.7	81.7	0.0
2011-Aug-23 Tue	2	###	###	2			60.0	60.0	0.1
2011-Aug-22 Mon	###	###	###	###	57,457	0	11.3	11.3	0.0
2011-Aug-19 Fri	###	###	###	###	106,644	0	27.6	27.6	0.0
2011-Aug-18 Thu	###	###	###	###			81.6	81.6	0.0
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	###	###	###	###			###	###	0.0
2011-Aug-15 Mon	1.89	###	1.855	1.89	285,776	265,057	60.1	60.1	###
2011-Aug-12 Fri	###	###	1.88	1.885			###	###	0.1
2011-Aug-11 Thu	1.85	1.955	1.85	###			###	###	0.0
2011-Aug-10 Wed	###	###	###	1.955			###	###	###
2011-Aug-09 Tue	1.82	###	1.645	###	234,345	192,748	66.6	66.6	0.0
2011-Aug-08 Mon	###	###	###	###	99,155	0	###	###	0.0
2011-Aug-05 Fri	###	###	###	###	803,758	0	45.9	45.9	0.0
2011-Aug-04 Thu	###	###	###	###	116,883	0	85.6	85.6	0.0
2011-Aug-03 Wed	###	###	###	###	81,943	0	###	###	0.0
2011-Aug-02 Tue	###	###	###	###	28,420	0	74.8	74.8	0.0
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	###	###	###	###	281,982	0	###	###	0.0
2011-Jul-27 Wed	###	###	###	###			18.3	18.3	0.0
2011-Jul-26 Tue	###	###	###	###	108,678	0	87.2	87.2	0.0
2011-Jul-25 Mon	###	###	###	###			32.8	32.8	0.0
2011-Jul-22 Fri	###	###	###	###			###	###	0.0
2011-Jul-21 Thu	###	###	###	###	572,541	0	###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	1.975	###	###	###			85.0	85.0	0.0
2011-Jul-18 Mon	###	###	###	###	358,625	0	###	###	0.0
2011-Jul-15 Fri	###	###	###	2			5.8	5.8	0.1
2011-Jul-14 Thu	###	###	###	###			###	###	0.0
2011-Jul-13 Wed	###	###	###	###	47,074	0	###	###	0.0
2011-Jul-12 Tue	2.2	2.21	###	###			###	###	0.0
2011-Jul-11 Mon	2.22	2.24	2.2	2.21	233,086	517,450	35.2	35.2	0.2
2011-Jul-08 Fri	2.28	2.28	2.21	2.22	1,719,050	###	###	###	0.2
2011-Jul-07 Thu	2.22	2.28	2.21	2.28			84.5	84.5	0.2
2011-Jul-06 Wed	2.27	2.27	2.23	2.24			###	###	###
2011-Jul-05 Tue	2.25	2.27	2.24	2.26	31,756	###	###	###	###
2011-Jul-04 Mon	2.27	2.28	2.25	2.25			24.8	24.8	###
2011-Jul-01 Fri	2.25	2.28	###	2.27			72.1	72.1	0.2
2011-Jun-30 Thu	2.23	2.27	2.22	2.23			###	###	###
2011-Jun-29 Wed	2.22	2.25	2.22	2.23	44,022	98,389	###	###	###
2011-Jun-28 Tue	2.24	2.25	2.22	2.24	123,523	276,073	75.6	75.6	###
2011-Jun-27 Mon	2.23	2.27	2.22	2.27			90.3	90.3	0.2
2011-Jun-24 Fri	2.28	2.28	2.22	2.22	103,554	###	###	###	0.2
2011-Jun-23 Thu	2.23	2.29	2.23	2.29	132,641	###	88.2	88.2	###
2011-Jun-22 Wed	2.25	2.27	2.21	2.21			###	###	0.2
2011-Jun-21 Tue	2.25	2.28	2.22	2.25			71.0	71.0	###
2011-Jun-20 Mon	2.26	2.27	2.22	2.22	172,873	###	36.6	36.6	0.2
2011-Jun-17 Fri	2.25	2.28	2.22	2.25			72.6	72.6	###
2011-Jun-16 Thu	2.25	2.27	2.2	2.23	154,649	345,640	###	###	###
2011-Jun-15 Wed	2.25	2.29	2.25	2.25			75.7	75.7	###
2011-Jun-14 Tue	2.26	2.29	2.25	2.26	137,552	312,243	###	###	###
2011-Jun-10 Fri	2.24	2.27	2.24	2.25	352,747	795,444	76.8	76.8	###
2011-Jun-09 Thu	2.26	2.28	2.23	2.24			22.2	22.2	###
2011-Jun-08 Wed	2.27	###	2.23	2.24	270,724	301,857	###	###	###
2011-Jun-07 Tue	2.27	2.27	###	2.25	138,782	###	###	###	###
2011-Jun-06 Mon	2.29	###	2.24	###			83.4	83.4	0.0
2011-Jun-03 Fri	###	###	2.29	2.29			###	###	###
2011-Jun-02 Thu	###	###	###	###			23.4	23.4	0.0
2011-Jun-01 Wed	###	###	###	###			74.7	74.7	0.0
2011-May-31 Tue	###	###	2.29	###	434,673	###	###	###	0.0
2011-May-30 Mon	###	###	###	###	110,189	0	###	###	0.0
2011-May-27 Fri	###	###	###	###	65,123	0	19.8	19.8	0.0
2011-May-26 Thu	###	###	2.29	###			###	###	0.0
2011-May-25 Wed	2.27	###	2.27	###	343,925	390,354	93.8	93.8	0.0
2011-May-24 Tue	###	###	2.29	###	190,421	###	32.0	32.0	0.0
2011-May-23 Mon	###	2.355	###	###	1,108,547	###	###	###	0.0
2011-May-20 Fri	###	###	###	###	424,949	0	###	###	0.0
2011-May-19 Thu	###	2.4	###	###	129,185	155,022	###	###	0.0
2011-May-18 Wed	###	###	###	###	232,542	0	###	###	0.0
2011-May-17 Tue	###	2.4	###	###			###	###	0.0
2011-May-16 Mon	2.43	2.47	###	###	454,724	561,584	29.6	29.6	0.0
2011-May-13 Fri	2.49	2.53	2.4	2.45	344,780	849,882	###	###	0.2
2011-May-12 Thu	###	###	###	###	0				0.0
2011-May-11 Wed	###	2.7	2.49	###			86.8	86.8	0.0
2011-May-10 Tue	###	###	###	###	56,184	0	###	###	0.0
2011-May-09 Mon	2.5	###	2.49	###			92.1	92.1	0.0
2011-May-06 Fri	###	2.7	2.53	2.54	194,647	###	5.7	5.7	###
2011-May-05 Thu	2.7	2.7	###	###			###	###	0.0
2011-May-04 Wed	2.7	2.75	###	###			###	###	0.0
2011-May-03 Tue	###	2.7	###	2.7	42,274	###	90.7	90.7	0.2
2011-May-02 Mon	###	###	###	###			46.2	46.2	0.0
2011-Apr-29 Fri	2.73	2.73	###	2.71			44.5	44.5	###
2011-Apr-28 Thu	###	2.75	###	2.71	222,228	###	###	###	###
2011-Apr-27 Wed	###	2.71	###	2.7	104,256	###	###	###	0.2
2011-Apr-21 Thu	###	2.7	###	###			###	###	0.0
2011-Apr-20 Wed	2.58	###	2.58	###			###	###	0.0
2011-Apr-19 Tue	###	###	2.55	2.57	166,172	###	15.2	15.2	###
2011-Apr-18 Mon	2.72	2.72	###	###	100,973	137,323	###	###	0.0
2011-Apr-15 Fri	2.72	2.72	###	###	41,475	###	###	###	0.0
2011-Apr-14 Thu	2.74	2.76	2.7	2.76	96,985	###	77.6	77.6	0.2
2011-Apr-13 Wed	###	2.75	###	###			65.5	65.5	0.0
2011-Apr-12 Tue	2.7	2.75	###	2.75	35,128	###	91.6	91.6	###
2011-Apr-11 Mon	2.72	2.77	###	2.75	99,386	137,649	78.6	78.6	###
2011-Apr-08 Fri	2.75	2.77	2.7	2.71			17.1	17.1	###
2011-Apr-07 Thu	###	2.76	2.56	2.71			###	###	###
2011-Apr-06 Wed	2.8	2.8	2.72	2.76	48,158	###	###	###	0.2
2011-Apr-05 Tue	2.78	2.8	2.76	2.8			###	###	0.2
2011-Apr-04 Mon	2.78	2.8	2.76	2.76	26,025	72,349	27.1	27.1	0.2
2011-Apr-01 Fri	2.72	2.8	2.7	2.8	361,146	993,151	86.7	86.7	0.2
2011-Mar-31 Thu	2.74	2.8	2.71	2.8	74,946	206,476	###	###	0.2
2011-Mar-30 Wed	2.73	2.8	###	2.74	72,041	100,857	###	###	0.2
2011-Mar-29 Tue	2.73	2.74	###	2.72			###	###	0.2
2011-Mar-28 Mon	2.71	2.74	###	2.73	392,756	538,075	79.2	79.2	###
2011-Mar-25 Fri	2.75	2.75	2.71	2.71	32,382	###	###	###	###
2011-Mar-24 Thu	2.7	2.71	###	2.71	85,241	###	65.1	65.1	###
2011-Mar-23 Wed	###	2.71	2.59	###	330,345	###	72.8	72.8	0.0
2011-Mar-22 Tue	###	2.74	###	###	124,871	171,073	###	###	0.0
2011-Mar-21 Mon	###	###	2.56	###	39,986	51,182	81.0	81.0	0.0
2011-Mar-18 Fri	2.54	###	2.46	###			###	###	0.0
2011-Mar-17 Thu	2.55	###	2.54	2.56			62.8	62.8	0.2
2011-Mar-16 Wed	2.5	###	2.48	###			67.6	67.6	0.0
2011-Mar-15 Tue	2.45	2.51	2.4	2.49			95.4	95.4	0.2
2011-Mar-14 Mon	2.5	2.54	###	2.48			###	###	0.2
2011-Mar-11 Fri	###	###	###	2.56			###	###	0.2
2011-Mar-10 Thu	2.8	2.8	###	###	132,176	185,046	###	###	0.0
2011-Mar-09 Wed	2.8	2.8	2.73	2.79			###	###	###
2011-Mar-08 Tue	2.76	2.78	2.72	2.78			###	###	0.2
2011-Mar-07 Mon	2.74	2.8	2.73	2.75			###	###	###
2011-Mar-04 Fri	2.75	2.79	2.7	2.73	73,056	###	26.9	26.9	###
2011-Mar-03 Thu	2.79	2.81	2.73	2.74			###	###	0.2
2011-Mar-02 Wed	2.76	2.8	2.76	2.79			###	###	###
2011-Mar-01 Tue	2.77	2.82	2.75	2.8			###	###	0.2
2011-Feb-28 Mon	2.82	2.83	2.77	2.79	76,528	214,278	###	###	###
2011-Feb-25 Fri	2.73	2.8	2.73	2.8			80.7	80.7	0.2
2011-Feb-24 Thu	2.75	2.81	2.71	2.73	137,553	379,646	###	###	###
2011-Feb-23 Wed	2.76	2.81	2.7	2.75	484,920	1,335,954	30.9	30.9	###
2011-Feb-22 Tue	2.78	2.82	2.77	2.77	225,673	630,756	52.0	52.0	0.2
2011-Feb-21 Mon	###	2.79	###	2.76	79,184	###	91.5	91.5	0.2
2011-Feb-18 Fri	###	2.72	###	2.7	245,974	334,524	70.1	70.1	0.2
2011-Feb-17 Thu	###	2.7	###	###	53,685	72,474	75.1	75.1	0.0
2011-Feb-16 Wed	###	2.74	###	2.73	417,159	###	###	###	###
2011-Feb-15 Tue	2.72	2.72	###	2.71			32.8	32.8	###
2011-Feb-14 Mon	2.71	2.75	2.7	2.7	62,446	###	31.0	31.0	0.2
2011-Feb-11 Fri	2.72	2.72	###	2.71	120,852	164,358	###	###	###
2011-Feb-10 Thu	2.75	2.76	2.7	2.72			###	###	0.2
2011-Feb-09 Wed	###	2.73	###	2.72	193,827	264,573	89.2	89.2	0.2
2011-Feb-08 Tue	###	###	###	###			73.8	73.8	0.0
2011-Feb-07 Mon	###	2.7	###	###			###	###	0.0
2011-Feb-04 Fri	2.73	2.75	###	2.7			###	###	0.2
2011-Feb-03 Thu	2.57	2.75	2.57	###			###	###	0.0
2011-Feb-02 Wed	2.57	2.57	2.53	2.55			###	###	0.2
2011-Feb-01 Tue	2.51	###	2.51	2.57			###	###	###
2011-Jan-31 Mon	###	###	2.51	2.51			11.7	11.7	###
2011-Jan-28 Fri	2.57	###	2.53	2.56	120,274	152,146	###	###	0.2
2011-Jan-27 Thu	2.54	2.59	2.53	2.57	116,789	298,979	###	###	###
2011-Jan-25 Tue	2.56	2.58	2.49	2.54			###	###	###
2011-Jan-24 Mon	2.53	2.57	2.53	2.57	123,974	###	84.9	84.9	###
2011-Jan-21 Fri	###	###	2.54	2.57	287,049	364,552	33.8	33.8	###
2011-Jan-20 Thu	2.55	###	2.52	2.56			77.1	77.1	0.2
2011-Jan-19 Wed	2.5	###	2.5	2.58	212,359	265,448	85.3	85.3	0.2
2011-Jan-18 Tue	2.46	2.49	2.46	2.49	69,924	###	77.2	77.2	0.2
2011-Jan-17 Mon	2.51	2.51	2.46	2.46			23.5	23.5	0.2
2011-Jan-14 Fri	2.5	2.52	2.45	2.47			18.6	18.6	###
2011-Jan-13 Thu	2.45	2.52	2.4	2.48			###	###	0.2
2011-Jan-12 Wed	2.46	2.49	2.45	2.45	14,049	###	26.9	26.9	0.2
2011-Jan-11 Tue	2.44	2.46	2.41	2.46	85,076	###	###	###	0.2
2011-Jan-10 Mon	2.42	2.48	2.41	2.44			75.0	75.0	0.2
2011-Jan-07 Fri	2.45	2.5	2.42	2.42			###	###	0.2
2011-Jan-06 Thu	2.49	2.5	2.41	2.47	83,980	206,170	###	###	###
2011-Jan-05 Wed	2.5	2.5	2.43	2.49			###	###	0.2
2011-Jan-04 Tue	2.45	2.55	2.42	2.51	161,024	400,144	###	###	###
2010-Dec-31 Fri	2.4	2.45	2.4	2.45			85.2	85.2	0.2
2010-Dec-30 Thu	2.4	2.42	###	2.4			###	###	###
2010-Dec-29 Wed	###	2.42	###	2.42	95,847	115,974	75.8	75.8	0.2
2010-Dec-24 Fri	###	###	###	###	42,445	0	###	###	0.0
2010-Dec-23 Thu	###	2.4	###	###	553,389	###	79.5	79.5	0.0
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	2.4	###	###			31.2	31.2	0.0
2010-Dec-20 Mon	###	2.42	###	###	243,920	295,143	40.1	40.1	0.0
2010-Dec-17 Fri	2.29	2.41	2.29	2.41			###	###	0.2
2010-Dec-16 Thu	###	###	2.27	###			78.4	78.4	0.0
2010-Dec-15 Wed	###	###	2.24	###	596,544	668,129	74.4	74.4	0.0
2010-Dec-14 Tue	2.28	###	2.28	###			###	###	0.0
2010-Dec-13 Mon	2.27	2.29	2.26	2.26			33.8	33.8	###
2010-Dec-10 Fri	###	###	2.26	2.27			21.0	21.0	0.2
2010-Dec-09 Thu	###	###	###	###	60,150	0	###	###	0.0
2010-Dec-08 Wed	###	###	###	###			18.6	18.6	0.0
2010-Dec-07 Tue	###	###	###	###			###	###	0.0
2010-Dec-06 Mon	###	###	###	###			30.3	30.3	0.0
2010-Dec-03 Fri	###	###	###	###			16.8	16.8	0.0
2010-Dec-02 Thu	###	2.4	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	2.26	###			###	###	0.0
2010-Nov-30 Tue	###	2.45	###	###	1,670,251	2,046,057	74.8	74.8	0.0
2010-Nov-29 Mon	###	###	###	###	283,745	0	34.1	34.1	0.0
2010-Nov-26 Fri	###	###	###	###			###	###	0.0
2010-Nov-25 Thu	###	###	###	###	401,248	0	79.0	79.0	0.0
2010-Nov-24 Wed	###	###	###	###			24.6	24.6	0.0
2010-Nov-23 Tue	###	###	###	###			###	###	0.0
2010-Nov-22 Mon	2.25	2.42	2.25	###			92.1	92.1	0.0
2010-Nov-19 Fri	2.21	2.26	2.21	2.25	215,858	482,442	84.8	84.8	###
2010-Nov-18 Thu	2.21	2.22	###	###	76,441	84,849	20.5	20.5	0.0
2010-Nov-17 Wed	###	2.22	###	###			###	###	0.0
2010-Nov-16 Tue	2.22	2.23	2.2	2.22			73.4	73.4	0.2
2010-Nov-15 Mon	2.22	2.24	###	2.23			###	###	###
2010-Nov-12 Fri	###	2.23	###	2.23			###	###	###
2010-Nov-11 Thu	###	###	###	###			###	###	0.0
2010-Nov-10 Wed	###	###	###	###			20.7	20.7	0.0
2010-Nov-09 Tue	###	2.2	###	###			70.0	70.0	0.0
2010-Nov-08 Mon	2.22	2.25	###	2.2	225,945	254,188	30.6	30.6	0.2
2010-Nov-05 Fri	###	2.2	###	###			80.6	80.6	0.0
2010-Nov-04 Thu	2.27	2.29	###	###			4.2	4.2	0.0
2010-Nov-03 Wed	2.27	2.27	2.25	2.27	25,528	###	67.1	67.1	0.2
2010-Nov-02 Tue	2.28	###	2.27	2.27			30.4	30.4	0.2
2010-Nov-01 Mon	###	###	2.28	2.28	55,454	###	24.5	24.5	0.2
2010-Oct-29 Fri	2.29	###	2.28	2.29			###	###	###
2010-Oct-28 Thu	###	###	2.29	2.29	23,277	26,652	###	###	###
2010-Oct-27 Wed	2.27	###	2.26	###			###	###	0.0
2010-Oct-26 Tue	###	###	2.25	2.27	250,723	###	25.4	25.4	0.2
2010-Oct-25 Mon	###	###	2.29	###			25.9	25.9	0.0
2010-Oct-22 Fri	###	###	2.28	###			###	###	0.0
2010-Oct-21 Thu	###	###	###	###			28.7	28.7	0.0
2010-Oct-20 Wed	2.28	###	2.28	###			80.1	80.1	0.0
2010-Oct-19 Tue	###	###	2.29	###			###	###	0.0
2010-Oct-18 Mon	###	###	2.26	2.29			###	###	###
2010-Oct-15 Fri	2.29	###	2.27	###	44,941	###	68.3	68.3	0.0
2010-Oct-14 Thu	###	###	2.29	###	90,229	###	###	###	0.0
2010-Oct-13 Wed	###	###	2.27	###			###	###	0.0
2010-Oct-12 Tue	###	###	###	###			###	###	0.0
2010-Oct-11 Mon	###	###	###	###	30,724	0	###	###	0.0
2010-Oct-08 Fri	###	###	###	###			63.0	63.0	0.0
2010-Oct-07 Thu	###	###	###	###	45,049	0	###	###	0.0
2010-Oct-06 Wed	###	###	###	###			###	###	0.0
2010-Oct-05 Tue	2.29	###	2.28	###			###	###	0.0
2010-Oct-04 Mon	###	###	2.29	###	56,673	###	73.3	73.3	0.0
2010-Oct-01 Fri	###	###	###	###	139,542	0	###	###	0.0
2010-Sep-30 Thu	###	###	###	###	55,741	0	24.8	24.8	0.0
2010-Sep-29 Wed	###	###	###	###			74.4	74.4	0.0
2010-Sep-28 Tue	###	###	###	###	107,749	0	###	###	0.0
2010-Sep-27 Mon	###	###	2.28	###			26.1	26.1	0.0
2010-Sep-24 Fri	###	###	2.26	###	2,258,425	2,552,020	28.7	28.7	0.0
2010-Sep-23 Thu	###	###	2.29	###			###	###	0.0
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###	208,125	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	###	###	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###	69,785	0	39.2	39.2	0.0
2010-Sep-15 Wed	###	###	###	###	136,820	0	69.6	69.6	0.0
2010-Sep-14 Tue	2.28	###	2.28	###	1,351,973	1,541,249	86.7	86.7	0.0
2010-Sep-13 Mon	###	###	2.28	2.28			9.1	9.1	0.2
2010-Sep-10 Fri	###	2.4	###	###	586,042	703,250	74.3	74.3	0.0
2010-Sep-09 Thu	###	2.41	###	2.4			###	###	###
2010-Sep-08 Wed	###	2.4	###	###			73.9	73.9	0.0
2010-Sep-07 Tue	###	###	###	###			###	###	0.0
2010-Sep-06 Mon	###	2.4	###	###			###	###	0.0
2010-Sep-03 Fri	###	###	###	###	391,521	0	###	###	0.0
2010-Sep-02 Thu	###	###	###	###			###	###	0.0
2010-Sep-01 Wed	###	###	###	###			61.4	61.4	0.0
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	###	###	###	###	298,656	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###	1,077,050	0	###	###	0.0
2010-Aug-26 Thu	###	###	###	###	30,453	0	###	###	0.0
2010-Aug-25 Wed	###	###	2.29	###	55,878	63,980	###	###	0.0
2010-Aug-24 Tue	2.41	2.41	###	###			19.5	19.5	0.0
2010-Aug-23 Mon	2.45	2.48	2.41	2.43	95,951	###	27.8	27.8	###
2010-Aug-20 Fri	2.48	2.49	2.45	2.48	43,473	107,378	###	###	0.2
2010-Aug-19 Thu	2.5	2.5	2.44	2.47			###	###	###
2010-Aug-18 Wed	2.45	2.53	2.45	2.5	46,171	###	87.0	87.0	0.2
2010-Aug-17 Tue	2.43	2.5	2.43	2.5			###	###	0.2
2010-Aug-16 Mon	###	2.52	###	2.52	22,081	27,822	###	###	###
2010-Aug-13 Fri	2.44	2.46	###	2.44			###	###	0.2
2010-Aug-12 Thu	###	2.44	###	2.44			90.4	90.4	0.2
2010-Aug-11 Wed	2.47	2.5	2.45	2.45			###	###	0.2
2010-Aug-10 Tue	2.47	2.52	2.45	2.5			84.4	84.4	0.2
2010-Aug-09 Mon	###	2.48	###	2.48	83,674	103,755	###	###	0.2
2010-Aug-06 Fri	###	2.42	###	###			66.6	66.6	0.0
2010-Aug-05 Thu	###	###	###	###	64,848	0	71.4	71.4	0.0
2010-Aug-04 Wed	###	###	###	###	138,647	0	80.9	80.9	0.0
2010-Aug-03 Tue	2.26	###	2.26	###	59,588	###	###	###	0.0
2010-Aug-02 Mon	2.26	###	2.24	###			###	###	0.0