(AIO) ASCIANO LIMITED Daily Prices Page 2

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

_{Currently Thu 25-May-29 09:21:26 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

(AIO) ASCIANO LIMITED Daily Prices Page 2...

TOC Company Info for AIO Limits

Company Details for (AIO) ASCIANO LIMITED

Listing Code	AIO
Listing Name	ASCIANO LIMITED
GICS Sector	Transportation
ISIN Name	ASCIANO GROUP
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000AIO7

Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for AIO .. Friday 29th July 2016

AIO 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	0.4	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AIO Bottom

End of day Prices (full format),

2400 Days for (AIO) ASCIANO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.38
2016-Aug-25 Thu	###	###	###	###	0				0.0
2016-Aug-24 Wed	###	###	###	###	0				0.0
2016-Aug-23 Tue	###	###	###	###	0				0.0
2016-Aug-22 Mon	###	###	###	###	0				0.0
2016-Aug-19 Fri	###	###	###	###	0				0.0
2016-Aug-18 Thu	###	###	###	###	0				0.0
2016-Aug-17 Wed	###	###	###	###	0				0.0
2016-Aug-16 Tue	###	###	###	###	0				0.0
2016-Aug-15 Mon	###	###	###	###	0				0.0
2016-Aug-12 Fri	###	###	###	###	0				0.0
2016-Aug-11 Thu	###	###	###	###	0				0.0
2016-Aug-10 Wed	###	###	###	###	0				0.0
2016-Aug-09 Tue	###	###	###	###	0				0.0
2016-Aug-08 Mon	###	###	###	###	0				0.0
2016-Aug-05 Fri	###	###	###	###	0				0.0
2016-Aug-04 Thu	###	###	###	###	0				0.0
2016-Aug-03 Wed	###	###	###	###	0				0.0
2016-Aug-02 Tue	###	###	###	###	0				0.0
2016-Aug-01 Mon	###	###	###	###	0				0.0
2016-Jul-29 Fri	###	###	###	###	17,942,672	0	###	###	0.0
2016-Jul-28 Thu	###	###	###	###	15,991,350	0	66.0	66.0	0.0
2016-Jul-27 Wed	###	###	###	###	11,797,647	0	###	###	0.0
2016-Jul-26 Tue	###	###	###	###	4,192,950	0	###	###	0.0
2016-Jul-25 Mon	###	###	###	###	3,068,055	0	###	###	0.0
2016-Jul-22 Fri	###	###	###	###			72.7	72.7	0.0
2016-Jul-21 Thu	###	###	###	###	7,758,822	0	75.3	75.3	0.0
2016-Jul-20 Wed	9	9.055	###	###			66.2	66.2	0.0
2016-Jul-19 Tue	###	###	###	###	1,414,885	0	30.9	30.9	0.0
2016-Jul-18 Mon	###	###	9	###	995,681	###	###	###	0.0
2016-Jul-15 Fri	###	###	###	###			###	###	0.0
2016-Jul-14 Thu	###	###	8.89	###			32.8	32.8	0.0
2016-Jul-13 Wed	###	###	8.88	###	2,505,321	11,123,625	###	###	0.0
2016-Jul-12 Tue	8.89	###	8.87	8.88			###	###	0.6
2016-Jul-11 Mon	8.87	###	8.845	8.85			###	###	0.6
2016-Jul-08 Fri	8.88	###	8.82	8.82			23.5	23.5	###
2016-Jul-07 Thu	8.87	###	8.85	8.88	985,175	###	###	###	0.6
2016-Jul-06 Wed	8.8	8.88	8.8	8.86	1,102,926	###	77.0	77.0	0.6
2016-Jul-05 Tue	###	###	8.8	8.8			###	###	0.6
2016-Jul-04 Mon	###	###	8.88	###			###	###	0.0
2016-Jul-01 Fri	8.86	###	8.845	###			69.7	69.7	0.0
2016-Jun-30 Thu	8.85	8.88	8.84	8.87			65.7	65.7	###
2016-Jun-29 Wed	8.88	###	8.85	8.85	4,568,046	###	###	###	0.6
2016-Jun-28 Tue	8.85	###	8.85	8.87	1,520,022	###	71.5	71.5	###
2016-Jun-27 Mon	8.85	8.88	###	8.86			###	###	0.6
2016-May-27 Fri	8.86	8.89	8.85	8.86	2,630,343	23,331,142	66.6	66.6	0.6
2016-May-26 Thu	8.84	###	8.79	8.85	2,445,453	###	68.8	68.8	0.6
2016-May-25 Wed	8.85	8.86	8.82	8.86	2,149,883	###	###	###	0.6
2016-May-24 Tue	8.84	8.86	8.78	8.82			35.9	35.9	###
2016-May-23 Mon	8.87	8.89	8.84	8.84			###	###	###
2016-May-20 Fri	8.86	8.88	8.85	8.88			###	###	0.6
2016-May-19 Thu	8.85	8.88	8.85	8.85	1,654,729	14,669,172	###	###	0.6
2016-May-18 Wed	8.86	8.89	8.845	8.85			###	###	0.6
2016-May-17 Tue	8.87	8.88	8.85	8.88	1,376,956	###	###	###	0.6
2016-May-16 Mon	8.86	###	8.85	8.88	768,655	###	72.7	72.7	0.6
2016-May-13 Fri	8.88	###	8.84	8.87	1,368,920	6,050,626	###	###	###
2016-May-12 Thu	###	###	8.88	###			###	###	0.0
2016-May-11 Wed	###	###	8.86	###			###	###	0.0
2016-May-10 Tue	###	###	8.87	8.87	2,801,244	###	###	###	###
2016-May-09 Mon	8.89	###	8.85	###	1,408,145	6,231,041	66.4	66.4	0.0
2016-May-06 Fri	###	###	8.845	###	1,955,226	8,646,986	###	###	0.0
2016-May-05 Thu	8.88	###	8.87	###	2,190,124	###	###	###	0.0
2016-May-04 Wed	8.88	###	8.86	8.88			###	###	0.6
2016-May-03 Tue	8.84	###	8.82	###	3,059,945	13,494,357	68.3	68.3	0.0
2016-May-02 Mon	8.81	8.86	8.81	8.81	1,002,475	###	65.4	65.4	###
2016-Apr-29 Fri	8.83	8.855	8.82	8.83	1,401,776	###	64.6	64.6	###
2016-Apr-28 Thu	8.85	8.86	8.81	8.86			69.3	69.3	0.6
2016-Apr-27 Wed	8.87	###	8.85	8.88			###	###	0.6
2016-Apr-26 Tue	8.87	8.88	8.845	8.85	2,566,284	###	###	###	0.6
2016-Apr-22 Fri	8.82	8.86	8.82	8.86			###	###	0.6
2016-Apr-21 Thu	8.85	8.87	8.8	8.87			###	###	###
2016-Apr-20 Wed	8.81	8.82	8.75	8.81	1,696,727	14,905,746	###	###	###
2016-Apr-19 Tue	8.86	8.87	8.785	8.81	3,697,686	32,641,323	###	###	###
2016-Apr-18 Mon	8.84	8.885	8.82	8.82			32.3	32.3	###
2016-Apr-15 Fri	8.84	8.87	8.79	8.84			65.7	65.7	###
2016-Apr-14 Thu	8.81	8.88	8.755	8.85			70.5	70.5	0.6
2016-Apr-13 Wed	8.74	8.87	8.73	8.87	1,814,552	15,968,057	###	###	###
2016-Apr-12 Tue	8.72	8.75	8.7	8.7	761,554	6,644,558	###	###	###
2016-Apr-11 Mon	8.74	8.75	8.72	8.73	2,476,640	21,633,450	###	###	###
2016-Apr-08 Fri	8.7	8.75	###	8.74			70.5	70.5	0.6
2016-Apr-07 Thu	8.7	8.72	###	###	4,160,151	18,138,258	26.4	26.4	0.0
2016-Apr-06 Wed	8.72	8.745	###	###	5,792,346	###	###	###	0.0
2016-Apr-05 Tue	8.8	8.85	8.71	8.71			###	###	0.6
2016-Apr-04 Mon	8.89	8.89	8.76	8.8			###	###	0.6
2016-Apr-01 Fri	###	###	###	###	2,083,851	0	###	###	0.0
2016-Mar-31 Thu	###	###	###	###			###	###	0.0
2016-Mar-30 Wed	###	9	###	###	3,294,927	14,827,171	36.8	36.8	0.0
2016-Mar-29 Tue	9	9	###	###	1,430,082	###	46.5	46.5	0.0
2016-Mar-24 Thu	###	9	###	###			###	###	0.0
2016-Mar-23 Wed	###	9	###	9	1,518,941	###	77.6	77.6	0.6
2016-Mar-22 Tue	###	###	###	###	1,191,524	0	72.7	72.7	0.0
2016-Mar-21 Mon	###	9	###	###	1,958,472	8,813,124	36.3	36.3	0.0
2016-Mar-18 Fri	###	9	###	###			35.4	35.4	0.0
2016-Mar-17 Thu	9	###	###	###			###	###	0.0
2016-Mar-16 Wed	###	###	###	9	13,395,688	0	###	###	0.6
2016-Mar-15 Tue	###	9	###	###	1,910,483	8,597,173	###	###	0.0
2016-Mar-14 Mon	8.89	###	8.87	8.87			###	###	###
2016-Mar-11 Fri	8.88	###	8.86	8.89			67.5	67.5	###
2016-Mar-10 Thu	8.89	###	8.86	8.88	1,236,580	5,478,049	###	###	0.6
2016-Mar-09 Wed	8.87	8.89	8.86	8.86			###	###	0.6
2016-Mar-08 Tue	8.83	8.87	8.81	8.85	4,729,429	41,808,152	78.4	78.4	0.6
2016-Mar-07 Mon	###	###	8.8	8.81			25.6	25.6	###
2016-Mar-04 Fri	###	###	8.86	8.87			###	###	###
2016-Mar-03 Thu	8.88	###	8.88	8.89			###	###	###
2016-Mar-02 Wed	###	###	8.88	8.89	1,804,173	8,010,528	33.0	33.0	###
2016-Mar-01 Tue	8.88	###	8.88	8.89			64.7	64.7	###
2016-Feb-29 Mon	###	###	8.87	8.87			33.2	33.2	###
2016-Feb-26 Fri	###	###	###	###	5,832,880	0	69.3	69.3	0.0
2016-Feb-25 Thu	###	###	###	###	6,059,959	0	41.4	41.4	0.0
2016-Feb-24 Wed	###	###	###	###			###	###	0.0
2016-Feb-23 Tue	###	###	###	###			35.3	35.3	0.0
2016-Feb-22 Mon	8.88	###	8.86	8.87	1,149,977	###	28.5	28.5	###
2016-Feb-19 Fri	###	###	8.86	8.87			35.3	35.3	###
2016-Feb-18 Thu	###	###	8.87	###	6,847,786	###	62.6	62.6	0.0
2016-Feb-17 Wed	###	###	8.85	8.87			###	###	###
2016-Feb-16 Tue	###	###	8.845	###	2,171,221	9,602,224	27.8	27.8	0.0
2016-Feb-15 Mon	###	###	8.84	###	1,049,928	4,640,681	###	###	0.0
2016-Feb-12 Fri	###	###	8.85	8.85			34.9	34.9	0.6
2016-Feb-11 Thu	###	###	8.74	###	3,673,921	###	64.4	64.4	0.0
2016-Feb-10 Wed	9	###	8.875	###			###	###	0.0
2016-Feb-09 Tue	###	###	9	###	5,151,384	23,181,228	###	###	0.0
2016-Feb-08 Mon	###	###	###	###	3,193,745	0	67.6	67.6	0.0
2016-Feb-05 Fri	8.89	###	8.82	8.89	1,525,846	6,728,980	67.8	67.8	###
2016-Feb-04 Thu	8.8	###	8.78	###	2,383,583	10,463,929	77.0	77.0	0.0
2016-Feb-03 Wed	8.76	8.875	8.76	8.79	1,800,277	15,873,942	###	###	0.6
2016-Feb-02 Tue	###	###	8.8	8.89			###	###	###
2016-Feb-01 Mon	###	###	8.83	###	3,002,954	13,258,041	33.0	33.0	0.0
2016-Jan-29 Fri	8.82	###	8.81	###	2,881,888	###	###	###	0.0
2016-Jan-28 Thu	8.77	8.84	8.73	8.84			74.8	74.8	###
2016-Jan-27 Wed	8.53	###	###	8.5	2,994,979	0	###	###	0.6
2016-Jan-25 Mon	8.43	8.52	8.43	8.51	1,231,378	10,435,928	76.9	76.9	0.6
2016-Jan-22 Fri	###	8.42	###	8.42	1,856,773	###	###	###	###
2016-Jan-21 Thu	###	###	###	###	2,036,573	0	30.1	30.1	0.0
2016-Jan-20 Wed	8.4	8.41	###	###	1,886,654	7,933,380	###	###	0.0
2016-Jan-19 Tue	8.41	8.43	###	8.43	1,671,847	###	###	###	0.6
2016-Jan-18 Mon	8.45	8.46	###	8.45	9,633,986	###	###	###	###
2016-Jan-15 Fri	8.44	8.51	###	8.48	2,732,625	###	81.7	81.7	0.6
2016-Jan-14 Thu	8.45	8.46	###	###			###	###	0.0
2016-Jan-13 Wed	8.58	###	8.53	8.53			28.4	28.4	###
2016-Jan-12 Tue	###	###	8.59	###			###	###	0.0
2016-Jan-11 Mon	###	8.71	8.52	8.7			###	###	###
2016-Jan-08 Fri	###	8.74	###	8.7			64.9	64.9	###
2016-Jan-07 Thu	8.74	8.78	8.7	8.71	3,059,383	###	47.4	47.4	0.6
2016-Jan-06 Wed	8.79	8.79	8.73	8.75			40.1	40.1	0.6
2016-Jan-05 Tue	8.73	8.8	###	8.75			###	###	0.6
2016-Jan-04 Mon	8.73	8.8	8.71	8.71			###	###	0.6
2015-Dec-31 Thu	8.8	8.81	8.74	8.74			24.0	24.0	0.6
2015-Dec-30 Wed	8.76	8.8	8.74	8.8	1,118,689	###	74.1	74.1	0.6
2015-Dec-29 Tue	8.7	8.74	8.7	8.74			###	###	0.6
2015-Dec-24 Thu	8.76	8.8	8.72	8.74			30.2	30.2	0.6
2015-Dec-23 Wed	8.8	8.85	8.8	8.8	1,311,629	11,575,125	69.4	69.4	0.6
2015-Dec-22 Tue	8.75	8.81	8.75	8.8			76.6	76.6	0.6
2015-Dec-21 Mon	8.72	8.77	8.72	8.72			###	###	0.6
2015-Dec-18 Fri	8.75	8.87	8.75	8.76	12,502,442	###	###	###	0.6
2015-Dec-17 Thu	8.84	8.88	8.77	8.82			###	###	###
2015-Dec-16 Wed	8.8	8.87	8.72	8.81	2,287,380	###	###	###	###
2015-Dec-15 Tue	8.7	8.8	8.7	8.75			79.1	79.1	0.6
2015-Dec-14 Mon	8.72	8.78	###	8.7			###	###	###
2015-Dec-11 Fri	###	8.7	###	###	1,061,541	###	###	###	0.0
2015-Dec-10 Thu	###	8.7	###	###			###	###	0.0
2015-Dec-09 Wed	###	8.73	8.655	###			###	###	0.0
2015-Dec-08 Tue	8.78	8.82	8.72	8.72			###	###	0.6
2015-Dec-07 Mon	###	###	8.79	8.81	1,703,353	###	###	###	###
2015-Dec-04 Fri	8.72	8.81	8.72	8.81	2,616,270	###	###	###	###
2015-Dec-03 Thu	###	8.77	###	8.71	1,444,650	###	73.7	73.7	0.6
2015-Dec-02 Wed	8.77	8.775	###	8.73			###	###	###
2015-Dec-01 Tue	###	8.78	###	8.77			###	###	###
2015-Nov-30 Mon	8.77	8.77	8.55	8.55	11,716,428	###	###	###	###
2015-Nov-27 Fri	8.73	8.79	###	8.71			40.7	40.7	0.6
2015-Nov-26 Thu	###	8.82	8.55	###	4,863,181	42,236,726	79.0	79.0	0.0
2015-Nov-25 Wed	8.8	8.85	8.71	8.75			###	###	0.6
2015-Nov-24 Tue	8.81	8.89	8.8	8.81	1,404,352	###	###	###	###
2015-Nov-23 Mon	8.85	###	8.85	8.88			71.4	71.4	0.6
2015-Nov-20 Fri	###	###	8.8	###			###	###	0.0
2015-Nov-19 Thu	8.83	###	8.79	###			71.2	71.2	0.0
2015-Nov-18 Wed	8.81	8.825	8.76	8.78	3,599,974	31,652,771	###	###	0.6
2015-Nov-17 Tue	8.76	8.85	8.75	8.81	4,920,252	###	###	###	###
2015-Nov-16 Mon	8.79	8.84	8.71	8.75			###	###	0.6
2015-Nov-13 Fri	8.75	###	8.75	###	3,405,779	14,900,283	###	###	0.0
2015-Nov-12 Thu	###	###	8.78	8.81			24.6	24.6	###
2015-Nov-11 Wed	9	###	###	###			###	###	0.0
2015-Nov-10 Tue	###	###	###	###	25,290,255	0	31.7	31.7	0.0
2015-Nov-09 Mon	8.8	8.86	###	8.73			###	###	###
2015-Nov-06 Fri	###	###	###	###	17,829,056	0	90.4	90.4	0.0
2015-Nov-05 Thu	8.2	###	###	8.28			82.7	82.7	###
2015-Nov-04 Wed	8.2	8.25	###	8.24	5,255,641	###	###	###	0.6
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	###	###	3,012,144	0	###	###	0.0
2015-Oct-30 Fri	###	8.29	###	8.2	17,169,553	###	###	###	0.6
2015-Oct-29 Thu	###	7.7	7.56	7.56			31.7	31.7	0.5
2015-Oct-28 Wed	###	###	7.56	7.56			24.2	24.2	0.5
2015-Oct-27 Tue	###	7.73	###	###	2,494,542	###	###	###	0.0
2015-Oct-26 Mon	7.85	7.85	###	###	2,472,876	###	14.9	14.9	0.0
2015-Oct-23 Fri	7.85	###	###	7.85	6,592,470	0	65.6	65.6	###
2015-Oct-22 Thu	###	7.81	###	7.81	2,383,840	###	86.2	86.2	0.6
2015-Oct-21 Wed	7.7	7.71	###	###			25.5	25.5	0.0
2015-Oct-20 Tue	###	7.77	###	7.75	4,760,674	###	84.8	84.8	###
2015-Oct-19 Mon	7.51	###	7.47	###	11,137,825	41,599,776	88.8	88.8	0.0
2015-Oct-16 Fri	7.8	7.81	7.245	###			14.3	14.3	0.0
2015-Oct-15 Thu	###	###	7.46	7.88			###	###	0.6
2015-Oct-14 Wed	8.47	8.56	8.47	8.53	3,777,521	###	###	###	###
2015-Oct-13 Tue	8.48	8.52	8.45	8.51	11,785,448	99,999,526	77.3	77.3	0.6
2015-Oct-12 Mon	8.46	8.53	8.46	8.51			75.2	75.2	0.6
2015-Oct-09 Fri	8.51	8.55	8.5	8.51			67.3	67.3	0.6
2015-Oct-08 Thu	8.55	8.57	8.49	8.51			###	###	0.6
2015-Oct-07 Wed	8.58	8.58	8.445	8.52			26.7	26.7	0.6
2015-Oct-06 Tue	8.52	8.59	8.51	8.55			###	###	###
2015-Oct-05 Mon	8.51	8.56	8.48	8.5			###	###	0.6
2015-Oct-02 Fri	8.5	8.5	8.43	8.48			27.7	27.7	0.6
2015-Oct-01 Thu	8.4	8.54	###	8.5			###	###	0.6
2015-Sep-30 Wed	8.25	8.4	8.25	8.4			78.8	78.8	###
2015-Sep-29 Tue	###	###	8.2	8.25			###	###	###
2015-Sep-28 Mon	###	8.42	###	8.4	2,281,821	###	###	###	###
2015-Sep-25 Fri	8.4	8.41	###	###			32.0	32.0	0.0
2015-Sep-24 Thu	###	###	8.29	###	3,738,088	15,494,374	68.7	68.7	0.0
2015-Sep-23 Wed	###	###	8.26	###	3,376,383	###	###	###	0.0
2015-Sep-22 Tue	###	###	###	###			33.3	33.3	0.0
2015-Sep-21 Mon	###	8.42	###	###			31.2	31.2	0.0
2015-Sep-18 Fri	8.48	8.53	8.45	8.45			###	###	###
2015-Sep-17 Thu	8.47	###	8.43	8.44	6,217,176	###	32.4	32.4	0.6
2015-Sep-16 Wed	8.21	###	8.2	###			83.9	83.9	0.0
2015-Sep-15 Tue	8.24	8.28	###	###	7,987,221	###	###	###	0.0
2015-Sep-14 Mon	8.26	8.28	8.21	8.21	5,733,842	47,275,527	31.1	31.1	###
2015-Sep-11 Fri	8.26	###	8.2	8.23			###	###	0.6
2015-Sep-10 Thu	###	###	8.25	8.25	9,239,772	38,114,059	27.8	27.8	###
2015-Sep-09 Wed	###	8.45	###	###	8,587,754	###	21.9	21.9	0.0
2015-Sep-08 Tue	###	###	###	###	4,114,550	0	62.2	62.2	0.0
2015-Sep-07 Mon	###	8.4	###	###			###	###	0.0
2015-Sep-04 Fri	###	8.42	###	###			33.1	33.1	0.0
2015-Sep-03 Thu	8.42	8.44	8.4	8.4			###	###	###
2015-Sep-02 Wed	8.47	8.47	8.4	8.4	9,930,220	###	###	###	###
2015-Sep-01 Tue	8.49	8.51	8.47	8.47	5,253,425	44,601,578	###	###	###
2015-Aug-31 Mon	8.5	###	8.47	8.49	5,965,777	###	###	###	###
2015-Aug-28 Fri	8.48	8.53	8.46	8.5	11,560,850	98,209,420	###	###	0.6
2015-Aug-27 Thu	8.4	8.47	8.4	8.43	19,614,057	165,444,570	###	###	0.6
2015-Aug-26 Wed	###	8.46	###	###			###	###	0.0
2015-Aug-25 Tue	8.48	8.51	8.4	8.42	14,388,452	###	###	###	###
2015-Aug-24 Mon	###	###	8.41	8.44	15,691,584	###	###	###	0.6
2015-Aug-21 Fri	###	###	###	###			###	###	0.0
2015-Aug-20 Thu	###	###	###	###	12,599,554	0	###	###	0.0
2015-Aug-19 Wed	###	###	###	###			###	###	0.0
2015-Aug-18 Tue	8.74	8.75	###	###	26,083,570	###	###	###	0.0
2015-Aug-17 Mon	###	###	###	###	0				0.0
2015-Aug-14 Fri	###	###	###	###	2,160,825	0	###	###	0.0
2015-Aug-13 Thu	###	###	###	###			33.3	33.3	0.0
2015-Aug-12 Wed	8.21	8.21	###	###	2,661,453	###	38.9	38.9	0.0
2015-Aug-11 Tue	###	8.2	###	###	2,176,354	8,923,051	###	###	0.0
2015-Aug-10 Mon	###	###	###	###	2,476,526	0	29.6	29.6	0.0
2015-Aug-07 Fri	###	8.22	###	###			79.1	79.1	0.0
2015-Aug-06 Thu	###	8.23	###	8.21			###	###	###
2015-Aug-05 Wed	###	###	###	###			24.6	24.6	0.0
2015-Aug-04 Tue	###	8.22	###	###	2,124,956	###	###	###	0.0
2015-Aug-03 Mon	8.2	8.2	###	###			23.2	23.2	0.0
2015-Jul-31 Fri	###	###	###	###	7,206,659	0	24.4	24.4	0.0
2015-Jul-30 Thu	###	###	###	###			69.1	69.1	0.0
2015-Jul-29 Wed	###	###	###	###			###	###	0.0
2015-Jul-28 Tue	###	###	###	###			27.9	27.9	0.0
2015-Jul-27 Mon	###	###	###	###	1,708,673	0	26.9	26.9	0.0
2015-Jul-24 Fri	###	###	###	###	2,178,687	0	###	###	0.0
2015-Jul-23 Thu	###	8	###	8	2,766,170	11,064,680	###	###	###
2015-Jul-22 Wed	###	###	7.88	###	3,343,629	###	77.0	77.0	0.0
2015-Jul-21 Tue	###	8	7.87	###	2,795,959	###	73.1	73.1	0.0
2015-Jul-20 Mon	7.87	###	7.82	7.89			71.8	71.8	###
2015-Jul-17 Fri	7.86	###	7.825	7.87	2,247,952	###	69.8	69.8	0.6
2015-Jul-16 Thu	7.89	7.925	7.85	7.86			35.7	35.7	###
2015-Jul-15 Wed	7.85	###	7.85	7.87	2,760,342	10,834,342	64.6	64.6	0.6
2015-Jul-14 Tue	###	###	7.84	7.85			###	###	###
2015-Jul-13 Mon	###	###	7.845	7.87			28.5	28.5	0.6
2015-Jul-10 Fri	###	###	7.86	###	2,322,828	###	70.3	70.3	0.0
2015-Jul-09 Thu	7.82	###	7.7	7.84			###	###	0.6
2015-Jul-08 Wed	7.85	###	7.82	7.85			81.6	81.6	###
2015-Jul-07 Tue	###	###	7.86	7.86	5,322,070	###	19.5	19.5	###
2015-Jul-06 Mon	###	###	7.825	7.86			32.5	32.5	###
2015-Jul-03 Fri	###	###	7.8	8	6,663,371	25,987,146	###	###	###
2015-Jul-02 Thu	###	###	###	7.85			19.3	19.3	###
2015-Jul-01 Wed	###	###	7.73	7.77			###	###	0.6
2015-Jun-30 Tue	6.43	###	6.42	###	5,996,286	19,248,078	###	###	0.0
2015-Jun-29 Mon	6.44	6.51	###	6.47			###	###	0.5
2015-Jun-26 Fri	###	###	6.46	6.52			###	###	0.5
2015-Jun-25 Thu	6.77	6.775	###	###	4,037,923	###	20.8	20.8	0.0
2015-Jun-24 Wed	6.83	6.83	6.75	6.8			28.6	28.6	0.5
2015-Jun-23 Tue	6.78	6.83	6.72	6.79			###	###	0.5
2015-Jun-22 Mon	6.82	6.82	###	6.74	2,307,653	###	###	###	###
2015-Jun-19 Fri	###	6.82	###	6.79			80.0	80.0	0.5
2015-Jun-18 Thu	###	6.72	###	###			###	###	0.0
2015-Jun-17 Wed	###	###	6.52	6.58	1,700,273	5,542,889	23.3	23.3	0.5
2015-Jun-16 Tue	6.57	###	6.52	6.54			###	###	0.5
2015-Jun-15 Mon	6.54	###	6.51	6.58	1,560,579	5,079,684	###	###	0.5
2015-Jun-12 Fri	###	###	6.55	6.59	1,840,642	###	###	###	###
2015-Jun-11 Thu	6.58	6.655	6.55	###			###	###	0.0
2015-Jun-10 Wed	6.52	6.57	6.47	6.53	2,702,876	17,622,751	###	###	###
2015-Jun-09 Tue	6.57	###	6.46	6.48			23.7	23.7	0.5
2015-Jun-05 Fri	6.5	###	6.475	6.53			###	###	###
2015-Jun-04 Thu	###	###	###	6.51	4,118,778	0	22.9	22.9	###
2015-Jun-03 Wed	6.58	###	6.49	###	5,231,179	16,975,175	###	###	0.0
2015-Jun-02 Tue	###	6.73	6.52	6.52			19.5	19.5	0.5
2015-Jun-01 Mon	6.76	6.78	###	6.7			###	###	0.5
2015-May-29 Fri	6.81	6.85	6.76	6.76			###	###	0.5
2015-May-28 Thu	6.77	6.8	6.72	6.76	1,977,553	13,368,258	33.9	33.9	0.5
2015-May-27 Wed	6.76	6.82	6.74	6.78	3,527,089	###	75.4	75.4	0.5
2015-May-26 Tue	6.83	6.89	6.81	6.83			###	###	0.5
2015-May-25 Mon	6.75	###	6.72	6.84			###	###	0.5
2015-May-22 Fri	###	6.74	###	6.7			###	###	0.5
2015-May-21 Thu	6.59	###	6.59	###	3,842,074	###	73.0	73.0	0.0
2015-May-20 Wed	6.46	6.54	6.43	6.53	4,607,442	###	81.0	81.0	###
2015-May-19 Tue	6.51	6.51	6.375	6.42			23.9	23.9	0.5
2015-May-18 Mon	6.58	###	6.43	6.47	1,877,278	6,035,448	###	###	0.5
2015-May-15 Fri	6.53	6.57	6.51	6.56			75.2	75.2	0.5
2015-May-14 Thu	6.42	6.5	###	6.48			77.3	77.3	0.5
2015-May-13 Wed	6.52	6.53	6.44	6.5			###	###	0.5
2015-May-12 Tue	6.4	6.47	###	6.44	1,905,520	6,164,357	73.2	73.2	0.5
2015-May-11 Mon	6.54	6.54	###	###			###	###	0.0
2015-May-08 Fri	6.48	6.5	###	6.4	2,563,852	###	###	###	0.5
2015-May-07 Thu	6.44	6.5	###	6.46	3,511,645	11,412,846	75.6	75.6	###
2015-May-06 Wed	6.49	6.52	6.43	6.48	3,120,776	20,207,024	###	###	0.5
2015-May-05 Tue	###	6.72	6.51	6.57	4,712,244	###	###	###	###
2015-May-04 Mon	###	6.71	###	###			###	###	0.0
2015-May-01 Fri	6.57	###	6.53	###			###	###	0.0
2015-Apr-30 Thu	###	###	6.51	###	4,053,650	###	69.9	69.9	0.0
2015-Apr-29 Wed	###	6.7	###	###	2,841,674	###	31.3	31.3	0.0
2015-Apr-28 Tue	###	6.74	6.645	###	2,104,521	###	31.6	31.6	0.0
2015-Apr-27 Mon	###	6.72	###	6.7			###	###	0.5
2015-Apr-24 Fri	6.7	6.71	###	###	3,417,852	###	21.1	21.1	0.0
2015-Apr-23 Thu	###	###	6.58	###	3,255,244	10,709,752	###	###	0.0
2015-Apr-22 Wed	###	6.79	###	###	4,720,484	16,026,043	###	###	0.0
2015-Apr-21 Tue	6.48	6.72	6.46	###	6,658,657	43,880,549	90.4	90.4	0.0
2015-Apr-20 Mon	6.41	6.43	###	###	1,902,787	###	###	###	0.0
2015-Apr-17 Fri	6.48	6.52	6.43	6.46	1,412,883	###	###	###	###
2015-Apr-16 Thu	6.51	6.55	6.48	6.5			###	###	0.5
2015-Apr-15 Wed	6.51	6.53	6.43	6.5			36.3	36.3	0.5
2015-Apr-14 Tue	6.56	6.58	6.47	6.52	2,451,386	###	###	###	0.5
2015-Apr-13 Mon	6.53	6.55	6.49	6.51	1,744,626	###	33.5	33.5	###
2015-Apr-10 Fri	6.52	6.52	6.43	6.5			26.9	26.9	0.5
2015-Apr-09 Thu	###	6.47	###	6.45	2,515,455	###	84.8	84.8	###
2015-Apr-08 Wed	6.42	6.48	###	6.42			###	###	0.5
2015-Apr-07 Tue	6.49	6.5	6.375	6.42			###	###	0.5
2015-Apr-02 Thu	6.44	6.44	###	###	1,500,325	4,831,046	###	###	0.0
2015-Apr-01 Wed	###	6.44	###	###	2,504,740	###	###	###	0.0
2015-Mar-31 Tue	###	###	###	###			7.8	7.8	0.0
2015-Mar-30 Mon	6.43	6.48	6.41	6.44	1,824,746	11,760,487	77.6	77.6	0.5
2015-Mar-27 Fri	6.5	6.54	6.45	6.49			25.1	25.1	###
2015-Mar-26 Thu	6.49	6.53	6.46	6.49	3,036,754	###	73.5	73.5	###
2015-Mar-25 Wed	###	###	6.56	6.57	4,437,378	###	24.5	24.5	###
2015-Mar-24 Tue	6.55	###	6.54	6.59			###	###	###
2015-Mar-23 Mon	###	###	6.53	6.54			###	###	0.5
2015-Mar-20 Fri	###	###	6.58	6.59	4,656,445	###	25.0	25.0	###
2015-Mar-19 Thu	6.56	###	6.52	###			###	###	0.0
2015-Mar-18 Wed	6.45	6.46	###	6.46	2,937,348	###	###	###	###
2015-Mar-17 Tue	6.4	6.48	###	6.43			77.1	77.1	###
2015-Mar-16 Mon	6.4	6.45	###	###			###	###	0.0
2015-Mar-13 Fri	6.52	6.54	6.4	6.45			###	###	###
2015-Mar-12 Thu	###	6.51	###	6.45	3,413,724	11,111,671	###	###	###
2015-Mar-11 Wed	6.2	###	###	###			84.5	84.5	0.0
2015-Mar-10 Tue	6.22	###	6.22	6.26	6,077,645	18,901,475	###	###	0.4
2015-Mar-09 Mon	###	###	6.21	6.25			29.2	29.2	###
2015-Mar-06 Fri	###	###	6.29	###	2,148,773	###	31.0	31.0	0.0
2015-Mar-05 Thu	6.29	###	6.25	###			###	###	0.0
2015-Mar-04 Wed	6.41	6.42	6.26	6.29			19.0	19.0	###
2015-Mar-03 Tue	6.49	6.51	###	6.44			34.8	34.8	0.5
2015-Mar-02 Mon	6.4	6.51	###	6.4	3,719,442	12,106,783	69.4	69.4	0.5
2015-Feb-27 Fri	6.49	6.525	6.46	6.48			###	###	0.5
2015-Feb-26 Thu	6.51	6.52	###	6.49			###	###	###
2015-Feb-25 Wed	6.52	6.575	6.49	6.52			69.0	69.0	0.5
2015-Feb-24 Tue	6.43	6.57	6.42	6.5			82.0	82.0	0.5
2015-Feb-23 Mon	6.41	6.5	###	6.46	3,067,256	9,968,582	78.6	78.6	###
2015-Feb-20 Fri	6.5	6.5	###	###			19.9	19.9	0.0
2015-Feb-19 Thu	6.55	6.57	###	6.49	6,823,144	22,414,028	24.6	24.6	###
2015-Feb-18 Wed	6.5	###	6.45	6.51	14,399,058	###	67.6	67.6	###
2015-Feb-17 Tue	###	###	6.24	###	5,721,126	###	21.3	21.3	0.0
2015-Feb-16 Mon	6.42	6.47	###	6.41			30.6	30.6	0.5
2015-Feb-13 Fri	###	6.45	6.27	6.4	5,265,884	33,491,022	77.3	77.3	0.5
2015-Feb-12 Thu	6.26	###	6.2	6.21	3,759,088	11,653,172	28.8	28.8	###
2015-Feb-11 Wed	6.25	###	6.22	6.25	3,115,644	9,689,652	###	###	###
2015-Feb-10 Tue	6.2	6.23	###	###			33.1	33.1	0.0
2015-Feb-09 Mon	###	###	###	###			76.9	76.9	0.0
2015-Feb-06 Fri	###	###	###	###	2,954,651	0	###	###	0.0
2015-Feb-05 Thu	###	###	###	###	3,971,280	0	###	###	0.0
2015-Feb-04 Wed	###	###	###	###	6,179,888	0	###	###	0.0
2015-Feb-03 Tue	6	###	###	6			###	###	0.4
2015-Feb-02 Mon	6	###	###	###			27.1	27.1	0.0
2015-Jan-30 Fri	###	###	###	###	5,873,077	0	23.9	23.9	0.0
2015-Jan-29 Thu	6	###	###	###			###	###	0.0
2015-Jan-28 Wed	###	###	6	###	1,795,844	###	###	###	0.0
2015-Jan-27 Tue	###	###	###	###			###	###	0.0
2015-Jan-23 Fri	###	###	###	###	2,355,853	0	74.0	74.0	0.0
2015-Jan-22 Thu	###	###	5.88	###			###	###	0.0
2015-Jan-21 Wed	5.87	###	5.81	5.89	1,918,442	5,573,074	69.5	69.5	###
2015-Jan-20 Tue	5.75	5.82	5.74	5.82	1,461,477	###	###	###	0.4
2015-Jan-19 Mon	5.83	5.88	5.79	5.81	2,436,587	14,217,485	33.4	33.4	###
2015-Jan-16 Fri	5.75	5.78	5.7	5.77			###	###	0.4
2015-Jan-15 Thu	5.88	5.88	5.76	5.84	4,806,650	###	###	###	0.4
2015-Jan-14 Wed	###	###	5.84	5.88	2,880,688	###	21.2	21.2	0.4
2015-Jan-13 Tue	###	###	###	6	2,721,841	0	83.2	83.2	0.4
2015-Jan-12 Mon	###	###	###	###	1,591,279	0	###	###	0.0
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	6	###	###	###	4,829,750	0	###	###	0.0
2015-Jan-07 Wed	###	###	###	###			###	###	0.0
2015-Jan-06 Tue	###	6	###	###	1,977,455	###	###	###	0.0
2015-Jan-05 Mon	###	###	###	###			70.9	70.9	0.0
2015-Jan-02 Fri	###	###	###	###	616,649	0	###	###	0.0
2014-Dec-31 Wed	###	###	###	###			###	###	0.0
2014-Dec-30 Tue	###	###	###	###	1,338,621	0	###	###	0.0
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	###	###	5.985	###			###	###	0.0
2014-Dec-23 Tue	###	###	###	###			23.0	23.0	0.0
2014-Dec-22 Mon	###	###	###	###			64.2	64.2	0.0
2014-Dec-19 Fri	5.87	###	5.87	###	7,354,389	###	83.8	83.8	0.0
2014-Dec-18 Thu	5.75	5.86	5.74	5.82			###	###	0.4
2014-Dec-17 Wed	5.56	5.78	5.56	5.75	5,902,274	###	###	###	###
2014-Dec-16 Tue	5.59	###	5.52	5.59			###	###	###
2014-Dec-15 Mon	###	5.73	5.52	###	1,858,942	10,456,548	###	###	0.0
2014-Dec-12 Fri	5.5	5.75	5.5	###			88.5	88.5	0.0
2014-Dec-11 Thu	5.48	###	5.48	5.54			###	###	0.4
2014-Dec-10 Wed	###	###	5.55	###			29.5	29.5	0.0
2014-Dec-09 Tue	5.71	5.8	###	###	3,696,322	###	###	###	0.0
2014-Dec-08 Mon	5.76	###	5.76	5.78	2,924,979	###	###	###	0.4
2014-Dec-05 Fri	5.81	5.84	5.75	5.78			###	###	0.4
2014-Dec-04 Thu	5.85	5.87	5.745	5.79	2,804,951	16,289,752	22.6	22.6	###
2014-Dec-03 Wed	5.77	###	5.77	5.83	4,945,548	###	###	###	###
2014-Dec-02 Tue	5.75	5.87	5.71	5.75			###	###	###
2014-Dec-01 Mon	5.85	5.89	5.75	5.76	3,222,988	###	38.1	38.1	###
2014-Nov-28 Fri	###	###	5.88	5.88	6,267,542	18,426,573	18.6	18.6	0.4
2014-Nov-27 Thu	###	###	###	6	3,141,857	0	###	###	0.4
2014-Nov-26 Wed	###	###	6	###			###	###	0.0
2014-Nov-25 Tue	###	###	###	###	3,413,642	0	85.4	85.4	0.0
2014-Nov-24 Mon	###	6.045	###	###	3,108,843	9,396,477	81.3	81.3	0.0
2014-Nov-21 Fri	6	6	5.875	5.89			17.9	17.9	###
2014-Nov-20 Thu	###	###	###	###	5,672,471	0	20.7	20.7	0.0
2014-Nov-19 Wed	###	###	###	###	2,529,470	0	21.5	21.5	0.0
2014-Nov-18 Tue	###	###	###	###			###	###	0.0
2014-Nov-17 Mon	6.2	6.22	###	###	1,879,926	###	34.2	34.2	0.0
2014-Nov-14 Fri	6.2	6.2	###	###	2,018,789	6,258,245	28.8	28.8	0.0
2014-Nov-13 Thu	6.28	6.28	###	###	5,881,870	18,469,071	18.7	18.7	0.0
2014-Nov-12 Wed	6.29	###	6.22	6.28	7,350,144	22,858,947	###	###	0.4
2014-Nov-11 Tue	6.25	6.29	###	6.26	3,787,523	11,911,759	76.3	76.3	0.4
2014-Nov-10 Mon	6.25	6.26	###	6.21			###	###	###
2014-Nov-07 Fri	6.4	6.44	6.26	6.29			###	###	###
2014-Nov-06 Thu	6.4	6.44	###	###	1,598,859	5,148,325	###	###	0.0
2014-Nov-05 Wed	###	###	6.29	###			79.8	79.8	0.0
2014-Nov-04 Tue	6.28	6.42	6.26	###	2,400,953	15,222,042	80.6	80.6	0.0
2014-Nov-03 Mon	6.29	###	6.25	6.29	1,459,041	###	76.8	76.8	###
2014-Oct-31 Fri	6.22	###	6.2	6.27	3,796,154	11,768,077	###	###	0.4
2014-Oct-30 Thu	6.21	6.23	###	###	1,157,950	###	###	###	0.0
2014-Oct-29 Wed	6.22	6.26	###	6.21	1,675,651	5,244,787	###	###	###
2014-Oct-28 Tue	6.2	6.24	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	###	###	3,318,320	0	###	###	0.0
2014-Oct-24 Fri	###	###	###	###	5,041,145	0	19.9	19.9	0.0
2014-Oct-23 Thu	###	###	###	###			89.9	89.9	0.0
2014-Oct-22 Wed	###	###	5.945	###			###	###	0.0
2014-Oct-21 Tue	5.86	5.89	5.83	5.88			###	###	0.4
2014-Oct-20 Mon	5.84	5.87	5.82	5.84			###	###	0.4
2014-Oct-17 Fri	5.8	5.82	5.76	5.77	2,669,729	###	27.8	27.8	0.4
2014-Oct-16 Thu	5.72	5.78	5.645	5.77	2,742,482	15,666,428	78.1	78.1	0.4
2014-Oct-15 Wed	5.75	###	5.74	5.8			###	###	0.4
2014-Oct-14 Tue	###	5.78	5.655	5.78			###	###	0.4
2014-Oct-13 Mon	###	5.73	###	5.71	2,467,125	###	83.6	83.6	0.4
2014-Oct-10 Fri	5.81	5.85	5.76	5.77	6,520,449	###	###	###	0.4
2014-Oct-09 Thu	###	###	###	###	2,624,146	0	20.8	20.8	0.0
2014-Oct-08 Wed	###	###	5.89	###			72.4	72.4	0.0
2014-Oct-07 Tue	###	###	5.855	###			###	###	0.0
2014-Oct-06 Mon	###	###	###	6			###	###	0.4
2014-Oct-03 Fri	6	###	###	###			###	###	0.0
2014-Oct-02 Thu	###	###	###	###			###	###	0.0
2014-Oct-01 Wed	6	###	###	###			79.7	79.7	0.0
2014-Sep-30 Tue	###	###	###	###	6,606,828	0	###	###	0.0
2014-Sep-29 Mon	###	###	###	###	4,512,222	0	###	###	0.0
2014-Sep-26 Fri	###	###	###	###			###	###	0.0
2014-Sep-25 Thu	###	###	###	###			18.6	18.6	0.0
2014-Sep-24 Wed	###	###	###	6.24			###	###	0.4
2014-Sep-23 Tue	6.23	6.28	###	6.27	6,561,088	###	###	###	0.4
2014-Sep-22 Mon	6.27	###	6.21	6.24			###	###	0.4
2014-Sep-19 Fri	###	###	6.26	###	3,247,847	###	68.9	68.9	0.0
2014-Sep-18 Thu	###	###	6.25	###			###	###	0.0
2014-Sep-17 Wed	###	###	6.27	6.28	2,545,174	7,979,120	###	###	0.4
2014-Sep-16 Tue	###	###	6.28	###	6,335,845	19,894,553	29.6	29.6	0.0
2014-Sep-15 Mon	6.29	###	6.27	###	3,055,653	9,579,472	###	###	0.0
2014-Sep-12 Fri	6.4	6.42	###	###			###	###	0.0
2014-Sep-11 Thu	6.43	6.445	###	6.42	2,686,545	###	39.5	39.5	0.5
2014-Sep-10 Wed	6.45	6.46	6.4	6.42	2,612,750	16,799,982	29.9	29.9	0.5
2014-Sep-09 Tue	6.42	6.47	###	6.47			###	###	0.5
2014-Sep-08 Mon	6.42	6.46	6.4	6.45	2,140,183	13,761,376	###	###	###
2014-Sep-05 Fri	6.48	6.5	###	6.42	3,630,187	###	27.5	27.5	0.5
2014-Sep-04 Thu	6.4	6.52	6.4	6.47	4,892,620	31,606,325	81.7	81.7	0.5
2014-Sep-03 Wed	###	6.46	###	6.44	2,797,759	###	84.9	84.9	0.5
2014-Sep-02 Tue	###	###	6.26	###	3,515,389	###	76.7	76.7	0.0
2014-Sep-01 Mon	###	###	6.28	###			###	###	0.0
2014-Aug-29 Fri	###	###	6.25	6.28			28.0	28.0	0.4
2014-Aug-28 Thu	###	6.41	6.23	6.29	8,571,627	54,172,682	23.8	23.8	###
2014-Aug-27 Wed	6.43	###	###	6.44			###	###	0.5
2014-Aug-26 Tue	###	6.43	###	###			###	###	0.0
2014-Aug-25 Mon	###	###	6.27	###	4,637,426	###	###	###	0.0
2014-Aug-22 Fri	###	###	6.26	###	8,189,924	###	71.5	71.5	0.0
2014-Aug-21 Thu	###	6.27	###	###			80.4	80.4	0.0
2014-Aug-20 Wed	###	###	###	###			76.9	76.9	0.0
2014-Aug-19 Tue	###	###	###	###			###	###	0.0
2014-Aug-18 Mon	###	###	###	###	2,063,126	0	###	###	0.0
2014-Aug-15 Fri	###	###	###	###			74.2	74.2	0.0
2014-Aug-14 Thu	###	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	5.88	5.89	1,713,323	###	29.5	29.5	###
2014-Aug-12 Tue	###	###	###	###	2,489,077	0	###	###	0.0
2014-Aug-11 Mon	###	###	5.87	5.89	1,449,926	###	###	###	###
2014-Aug-08 Fri	5.89	5.945	5.81	5.89			###	###	###
2014-Aug-07 Thu	###	###	###	###			72.5	72.5	0.0
2014-Aug-06 Wed	###	5.985	###	###	3,743,859	###	78.0	78.0	0.0
2014-Aug-05 Tue	6	###	###	###	4,477,651	0	###	###	0.0
2014-Aug-04 Mon	6	###	###	6	1,944,550	0	###	###	0.4
2014-Aug-01 Fri	###	###	###	###			79.4	79.4	0.0
2014-Jul-31 Thu	###	###	###	###	3,880,840	0	###	###	0.0
2014-Jul-30 Wed	###	###	###	###			74.9	74.9	0.0
2014-Jul-29 Tue	###	###	###	###	2,212,888	0	22.8	22.8	0.0
2014-Jul-28 Mon	###	###	###	###	2,386,842	0	###	###	0.0
2014-Jul-25 Fri	###	###	###	###			###	###	0.0
2014-Jul-24 Thu	###	###	6.075	###	5,023,341	###	26.8	26.8	0.0
2014-Jul-23 Wed	###	###	6	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###			75.3	75.3	0.0
2014-Jul-21 Mon	###	###	###	###	4,067,550	0	###	###	0.0
2014-Jul-18 Fri	###	###	###	###			76.2	76.2	0.0
2014-Jul-17 Thu	5.75	5.75	5.72	5.74	3,498,982	###	34.5	34.5	0.4
2014-Jul-16 Wed	5.7	5.75	###	5.74			###	###	0.4
2014-Jul-15 Tue	5.75	5.77	5.7	5.71			###	###	0.4
2014-Jul-14 Mon	5.79	5.8	5.71	5.75			27.0	27.0	###
2014-Jul-11 Fri	###	5.775	###	5.77			###	###	0.4
2014-Jul-10 Thu	5.71	5.76	5.685	5.74			74.8	74.8	0.4
2014-Jul-09 Wed	5.75	5.75	###	5.71			###	###	0.4
2014-Jul-08 Tue	5.78	5.83	5.73	5.81			###	###	###
2014-Jul-07 Mon	5.74	5.8	###	5.76	1,652,044	4,790,927	75.9	75.9	###
2014-Jul-04 Fri	5.74	5.79	5.72	5.76	2,971,523	###	71.0	71.0	###
2014-Jul-03 Thu	5.72	5.77	###	5.72			###	###	0.4
2014-Jul-02 Wed	5.73	5.785	5.645	###	3,932,785	###	###	###	0.0
2014-Jul-01 Tue	###	5.71	###	###	2,510,542	###	78.5	78.5	0.0
2014-Jun-30 Mon	###	###	###	###			34.6	34.6	0.0
2014-Jun-27 Fri	5.72	5.76	###	5.71	2,289,122	6,592,671	###	###	0.4
2014-Jun-26 Thu	###	5.73	###	5.72	3,683,440	10,553,055	79.1	79.1	0.4
2014-Jun-25 Wed	5.58	###	5.55	###	5,519,524	15,316,679	74.9	74.9	0.0
2014-Jun-24 Tue	###	###	5.55	###			79.4	79.4	0.0
2014-Jun-23 Mon	5.58	###	5.52	5.54	4,549,352	###	26.3	26.3	0.4
2014-Jun-20 Fri	5.55	5.57	5.43	5.45			###	###	###
2014-Jun-19 Thu	5.42	5.56	###	5.55	8,674,988	###	85.3	85.3	###
2014-Jun-18 Wed	5.21	5.29	5.21	5.23	4,978,123	26,135,145	###	###	###
2014-Jun-17 Tue	5.26	5.28	###	5.22	4,773,628	12,602,377	###	###	0.4
2014-Jun-16 Mon	5.25	5.27	5.23	5.27	2,520,370	13,231,942	73.7	73.7	###
2014-Jun-13 Fri	5.25	5.28	5.225	5.26	3,937,556	###	###	###	0.4
2014-Jun-12 Thu	5.28	5.325	5.25	###	5,649,857	###	79.5	79.5	0.0
2014-Jun-11 Wed	5.42	5.43	5.27	###			###	###	0.0
2014-Jun-10 Tue	5.53	5.545	###	5.45	3,996,088	11,079,153	###	###	###
2014-Jun-06 Fri	5.45	5.51	5.44	5.49	1,906,089	###	###	###	0.4
2014-Jun-05 Thu	5.46	5.51	###	5.46	5,138,274	14,155,944	###	###	###
2014-Jun-04 Wed	5.53	5.56	5.445	5.47	3,195,771	17,584,729	###	###	###
2014-Jun-03 Tue	5.53	5.56	5.475	5.51	5,349,140	29,513,879	37.6	37.6	###
2014-Jun-02 Mon	5.58	5.59	5.49	5.53			###	###	###
2014-May-30 Fri	5.59	5.645	5.55	###	6,469,675	###	74.3	74.3	0.0
2014-May-29 Thu	###	###	5.54	5.59			17.7	17.7	###
2014-May-28 Wed	5.74	5.75	###	5.7			22.4	22.4	0.4
2014-May-27 Tue	5.74	5.78	5.71	5.74	2,741,928	15,752,376	###	###	0.4
2014-May-26 Mon	5.72	###	###	5.73			71.9	71.9	###
2014-May-23 Fri	###	###	###	###			28.9	28.9	0.0
2014-May-22 Thu	###	###	###	###	3,106,577	0	68.0	68.0	0.0
2014-May-21 Wed	###	5.71	###	###			###	###	0.0
2014-May-20 Tue	5.7	5.72	###	5.7			###	###	0.4
2014-May-19 Mon	5.75	5.75	###	###			###	###	0.0
2014-May-16 Fri	5.77	5.79	###	5.73	2,614,574	###	###	###	###
2014-May-15 Thu	5.77	###	5.72	5.8	2,037,986	###	###	###	0.4
2014-May-14 Wed	5.8	5.84	5.75	5.8	1,907,674	11,054,970	70.0	70.0	0.4
2014-May-13 Tue	5.78	###	###	5.77			29.8	29.8	0.4
2014-May-12 Mon	5.75	5.77	###	5.72	1,105,687	###	33.2	33.2	0.4
2014-May-09 Fri	5.72	5.76	5.655	5.72			###	###	0.4
2014-May-08 Thu	5.71	5.8	###	5.76			80.5	80.5	###
2014-May-07 Wed	###	5.73	###	5.7			###	###	0.4
2014-May-06 Tue	###	5.685	###	###	3,520,326	10,006,526	###	###	0.0
2014-May-05 Mon	###	###	5.555	5.59			24.5	24.5	###
2014-May-02 Fri	5.45	###	5.4	5.58			88.7	88.7	0.4
2014-May-01 Thu	5.45	5.45	###	5.42			38.2	38.2	0.4
2014-Apr-30 Wed	5.42	5.47	###	5.41			31.8	31.8	###
2014-Apr-29 Tue	5.45	5.47	###	5.4	4,621,029	###	###	###	0.4
2014-Apr-28 Mon	5.41	###	###	5.4			###	###	0.4
2014-Apr-24 Thu	5.45	5.49	5.43	5.44			###	###	0.4
2014-Apr-23 Wed	5.41	5.45	###	###			###	###	0.0
2014-Apr-22 Tue	5.42	5.42	###	###	1,251,149	###	###	###	0.0
2014-Apr-17 Thu	###	5.4	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	5.29	###			80.4	80.4	0.0
2014-Apr-15 Tue	5.24	###	5.21	5.27			###	###	###
2014-Apr-14 Mon	5.29	###	5.21	5.22			###	###	0.4
2014-Apr-11 Fri	5.29	###	5.22	5.26			29.3	29.3	0.4
2014-Apr-10 Thu	5.44	5.45	###	###	2,878,077	7,842,759	###	###	0.0
2014-Apr-09 Wed	###	###	5.26	###			74.8	74.8	0.0
2014-Apr-08 Tue	###	###	5.28	5.28	1,438,423	###	31.5	31.5	0.4
2014-Apr-07 Mon	###	5.375	###	###			###	###	0.0
2014-Apr-04 Fri	5.26	###	###	###	5,087,050	0	###	###	0.0
2014-Apr-03 Thu	5.24	5.28	5.21	5.27			###	###	###
2014-Apr-02 Wed	5.22	5.25	###	5.21			###	###	0.4
2014-Apr-01 Tue	5.23	5.24	###	5.22			###	###	0.4
2014-Mar-31 Mon	5.23	5.28	5.2	5.2	6,658,586	###	###	###	###
2014-Mar-28 Fri	5.24	5.26	5.2	5.2	6,678,850	34,930,385	###	###	###
2014-Mar-27 Thu	5.27	5.275	5.21	5.25	3,990,879	20,922,183	###	###	0.4
2014-Mar-26 Wed	###	5.41	5.29	###	5,061,724	27,080,223	72.3	72.3	0.0
2014-Mar-25 Tue	5.21	###	###	###	10,171,273	0	###	###	0.0
2014-Mar-24 Mon	5.22	5.26	5.22	5.24			###	###	0.4
2014-Mar-21 Fri	5.25	###	5.23	5.26			###	###	0.4
2014-Mar-20 Thu	###	###	5.22	5.23			21.6	21.6	###
2014-Mar-19 Wed	###	###	###	5.4			80.8	80.8	0.4
2014-Mar-18 Tue	5.47	5.48	###	###	3,676,489	10,073,579	18.7	18.7	0.0
2014-Mar-17 Mon	###	5.445	###	5.43			###	###	0.4
2014-Mar-14 Fri	5.49	5.5	5.41	5.42			25.4	25.4	0.4
2014-Mar-13 Thu	5.54	5.585	5.5	5.54	4,580,246	###	###	###	0.4
2014-Mar-12 Wed	5.56	5.56	5.445	5.53			31.2	31.2	###
2014-Mar-11 Tue	###	5.685	5.54	5.56			24.5	24.5	0.4
2014-Mar-10 Mon	5.51	###	5.5	###	3,712,176	10,208,484	87.1	87.1	0.0
2014-Mar-07 Fri	5.45	5.57	5.45	5.54	4,359,176	24,019,059	###	###	0.4
2014-Mar-06 Thu	5.42	5.45	###	5.43	4,346,025	###	68.6	68.6	0.4
2014-Mar-05 Wed	5.45	5.48	###	5.41			20.4	20.4	###
2014-Mar-04 Tue	5.46	5.52	###	5.42	3,626,175	10,008,243	###	###	0.4
2014-Mar-03 Mon	###	5.47	###	5.47			###	###	###
2014-Feb-28 Fri	5.5	###	###	###			18.4	18.4	0.0
2014-Feb-27 Thu	5.53	5.57	5.42	5.49			29.4	29.4	0.4
2014-Feb-26 Wed	5.59	###	5.49	5.54	3,983,747	10,935,385	###	###	0.4
2014-Feb-25 Tue	5.71	5.71	5.44	###			20.8	20.8	0.0
2014-Feb-24 Mon	###	5.71	###	###			31.6	31.6	0.0
2014-Feb-21 Fri	###	5.685	5.57	###			###	###	0.0
2014-Feb-20 Thu	5.7	5.75	5.59	###	4,206,655	###	###	###	0.0
2014-Feb-19 Wed	5.76	5.78	###	5.7			26.1	26.1	0.4
2014-Feb-18 Tue	###	###	5.56	5.74	6,423,979	###	###	###	0.4
2014-Feb-17 Mon	5.78	5.81	5.74	5.76	1,617,829	###	###	###	###
2014-Feb-14 Fri	5.73	5.74	###	5.72	2,725,556	7,822,345	###	###	0.4
2014-Feb-13 Thu	###	###	###	###	1,599,489	0	71.6	71.6	0.0
2014-Feb-12 Wed	###	5.72	5.57	###	3,025,480	###	###	###	0.0
2014-Feb-11 Tue	5.45	###	5.45	###			87.9	87.9	0.0
2014-Feb-10 Mon	5.51	5.57	###	5.48			26.9	26.9	###
2014-Feb-07 Fri	5.5	5.54	5.42	5.5	2,685,848	14,718,447	63.1	63.1	0.4
2014-Feb-06 Thu	5.48	5.53	5.42	5.47	4,846,054	26,532,145	###	###	###
2014-Feb-05 Wed	5.59	###	5.51	5.55			30.6	30.6	###
2014-Feb-04 Tue	5.51	###	5.51	###			###	###	0.0
2014-Feb-03 Mon	###	###	5.58	###	1,438,285	###	###	###	0.0
2014-Jan-31 Fri	###	###	5.58	###			###	###	0.0
2014-Jan-30 Thu	###	###	5.57	###			###	###	0.0
2014-Jan-29 Wed	5.71	5.74	5.59	5.7			###	###	0.4
2014-Jan-28 Tue	5.55	5.74	5.54	###			89.2	89.2	0.0
2014-Jan-24 Fri	###	5.71	5.59	###			77.1	77.1	0.0
2014-Jan-23 Thu	5.7	5.725	5.57	###			25.2	25.2	0.0
2014-Jan-22 Wed	5.77	5.78	5.7	5.77	1,371,785	7,874,045	###	###	0.4
2014-Jan-21 Tue	5.7	5.78	###	5.78			78.0	78.0	0.4
2014-Jan-20 Mon	###	5.745	###	5.72	2,344,686	###	###	###	0.4
2014-Jan-17 Fri	###	5.725	5.58	5.72			###	###	0.4
2014-Jan-16 Thu	###	###	5.585	###	3,626,859	###	###	###	0.0
2014-Jan-15 Wed	###	5.655	5.57	###	2,478,045	13,908,027	###	###	0.0
2014-Jan-14 Tue	###	###	5.53	5.56	2,776,023	###	31.8	31.8	0.4
2014-Jan-13 Mon	5.59	###	5.58	###	1,344,844	###	###	###	0.0
2014-Jan-10 Fri	###	###	5.54	###	1,220,477	3,380,721	22.6	22.6	0.0
2014-Jan-09 Thu	5.55	###	5.51	###	3,829,171	###	###	###	0.0
2014-Jan-08 Wed	###	5.71	5.555	5.57	3,702,772	###	###	###	0.4
2014-Jan-07 Tue	5.77	5.79	###	###	1,498,875	4,339,243	###	###	0.0
2014-Jan-06 Mon	5.83	5.84	5.72	5.74	943,146	5,451,383	21.2	21.2	0.4
2014-Jan-03 Fri	5.77	5.85	5.72	5.84	1,519,254	8,788,884	83.0	83.0	0.4
2014-Jan-02 Thu	5.73	###	5.73	5.77	1,102,821	3,159,582	73.4	73.4	0.4
2013-Dec-31 Tue	###	5.79	###	5.76			82.2	82.2	###
2013-Dec-30 Mon	5.71	5.77	###	5.73			70.9	70.9	###
2013-Dec-27 Fri	5.78	5.78	###	###	507,873	1,467,752	###	###	0.0
2013-Dec-24 Tue	5.78	5.78	###	5.71			###	###	0.4
2013-Dec-23 Mon	5.72	5.72	###	5.7	1,848,953	###	25.8	25.8	0.4
2013-Dec-20 Fri	###	5.73	5.58	###			63.4	63.4	0.0
2013-Dec-19 Thu	5.5	###	5.45	###			87.3	87.3	0.0
2013-Dec-18 Wed	5.54	5.57	5.45	5.46			21.0	21.0	###
2013-Dec-17 Tue	5.57	###	5.49	5.57	2,742,574	###	77.4	77.4	0.4
2013-Dec-16 Mon	5.48	5.545	5.42	5.48	1,518,878	8,327,248	###	###	###
2013-Dec-13 Fri	###	5.57	###	5.54			88.7	88.7	0.4
2013-Dec-12 Thu	5.5	5.53	###	###			15.1	15.1	0.0
2013-Dec-11 Wed	5.53	###	###	5.47			22.8	22.8	###
2013-Dec-10 Tue	###	5.71	5.51	5.52	2,723,481	15,278,728	25.4	25.4	0.4
2013-Dec-09 Mon	5.58	###	5.55	5.57			###	###	0.4
2013-Dec-06 Fri	###	###	5.56	5.56	2,005,374	###	###	###	0.4
2013-Dec-05 Thu	###	5.87	###	###	4,482,981	13,157,549	###	###	0.0
2013-Dec-04 Wed	###	###	###	###	1,685,870	0	69.6	69.6	0.0
2013-Dec-03 Tue	###	5.775	###	5.71	1,321,958	3,817,153	###	###	0.4
2013-Dec-02 Mon	5.77	5.825	###	###			###	###	0.0
2013-Nov-29 Fri	5.85	5.85	5.76	5.77	1,682,027	###	19.9	19.9	0.4
2013-Nov-28 Thu	5.82	###	5.8	5.85			79.7	79.7	0.4
2013-Nov-27 Wed	###	###	5.81	5.83			###	###	###
2013-Nov-26 Tue	###	###	5.89	###			###	###	0.0
2013-Nov-25 Mon	5.84	###	5.84	###			86.1	86.1	0.0
2013-Nov-22 Fri	5.83	5.85	5.78	5.83			68.2	68.2	###
2013-Nov-21 Thu	###	5.81	###	5.8			###	###	0.4
2013-Nov-20 Wed	5.83	5.87	5.75	5.75			###	###	###
2013-Nov-19 Tue	###	###	5.83	5.87			34.5	34.5	###
2013-Nov-18 Mon	###	###	5.82	###			###	###	0.0
2013-Nov-15 Fri	5.73	###	5.71	###	2,824,425	###	###	###	0.0
2013-Nov-14 Thu	5.72	5.75	###	5.71	1,468,389	###	26.7	26.7	0.4
2013-Nov-13 Wed	5.8	5.84	###	###			18.6	18.6	0.0
2013-Nov-12 Tue	5.82	###	5.77	5.81	1,969,984	###	36.7	36.7	###
2013-Nov-11 Mon	5.83	5.85	5.72	5.75	1,769,958	###	###	###	###
2013-Nov-08 Fri	5.75	5.87	5.71	5.8	2,136,374	###	###	###	0.4
2013-Nov-07 Thu	5.7	5.8	###	5.79	2,779,858	8,061,588	86.6	86.6	###
2013-Nov-06 Wed	5.74	5.8	###	###			###	###	0.0
2013-Nov-05 Tue	5.78	5.86	5.76	5.76	2,055,527	###	25.8	25.8	###
2013-Nov-04 Mon	5.75	5.82	5.74	5.74	1,732,082	###	###	###	0.4
2013-Nov-01 Fri	5.75	###	5.75	5.75	1,727,943	###	78.1	78.1	###
2013-Oct-31 Thu	5.7	5.87	###	5.82	3,744,051	10,988,789	85.6	85.6	0.4
2013-Oct-30 Wed	5.75	5.81	###	5.7			27.8	27.8	0.4
2013-Oct-29 Tue	5.77	5.81	5.71	5.71			###	###	0.4
2013-Oct-28 Mon	###	###	###	5.83	7,109,924	0	###	###	###
2013-Oct-25 Fri	###	###	5.855	###			###	###	0.0
2013-Oct-24 Thu	6	6.23	###	6.21	7,264,875	22,630,085	89.2	89.2	###
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	5.87	###	3,273,957	###	###	###	0.0
2013-Oct-21 Mon	###	###	###	###	3,695,489	0	###	###	0.0
2013-Oct-18 Fri	###	###	###	###	2,526,059	0	19.9	19.9	0.0
2013-Oct-17 Thu	###	###	###	###	2,704,040	0	67.9	67.9	0.0
2013-Oct-16 Wed	###	###	###	6			###	###	0.4
2013-Oct-15 Tue	###	###	###	###			79.8	79.8	0.0
2013-Oct-14 Mon	5.84	5.88	5.81	5.86			78.9	78.9	0.4
2013-Oct-11 Fri	###	###	5.84	###			69.9	69.9	0.0
2013-Oct-10 Thu	###	5.82	###	5.82	5,484,725	15,960,549	89.3	89.3	0.4
2013-Oct-09 Wed	###	5.71	5.56	###			25.4	25.4	0.0
2013-Oct-08 Tue	5.74	5.8	5.7	5.74	4,076,221	23,438,270	###	###	0.4
2013-Oct-07 Mon	5.81	5.88	5.75	5.77			34.9	34.9	0.4
2013-Oct-04 Fri	5.85	5.88	5.82	5.84			32.9	32.9	0.4
2013-Oct-03 Thu	5.82	5.945	5.82	5.87			77.4	77.4	###
2013-Oct-02 Wed	###	###	5.83	5.83	3,149,672	###	###	###	###
2013-Oct-01 Tue	5.85	###	5.84	###			80.8	80.8	0.0
2013-Sep-30 Mon	###	###	5.83	5.83	2,352,680	###	###	###	###
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	5.88	6	4,459,944	###	###	###	0.4
2013-Sep-25 Wed	###	###	5.885	6			80.7	80.7	0.4
2013-Sep-24 Tue	5.86	###	5.85	###			###	###	0.0
2013-Sep-23 Mon	5.88	###	5.82	###			80.1	80.1	0.0
2013-Sep-20 Fri	6	6	###	###	2,986,442	8,959,326	25.4	25.4	0.0
2013-Sep-19 Thu	###	###	###	###			24.0	24.0	0.0
2013-Sep-18 Wed	5.87	5.955	5.845	###	7,020,145	41,418,855	80.6	80.6	0.0
2013-Sep-17 Tue	5.85	5.88	5.76	5.86	3,167,545	###	###	###	0.4
2013-Sep-16 Mon	###	###	5.845	5.86	1,920,947	###	25.4	25.4	0.4
2013-Sep-13 Fri	5.84	5.88	5.77	5.84	5,291,324	###	###	###	0.4
2013-Sep-12 Thu	###	###	5.8	5.8	3,798,553	###	###	###	0.4
2013-Sep-11 Wed	###	###	5.87	###	3,708,651	###	70.7	70.7	0.0
2013-Sep-10 Tue	5.76	5.885	5.71	5.85			85.7	85.7	0.4
2013-Sep-09 Mon	5.76	###	5.7	5.72	2,099,827	###	22.0	22.0	0.4
2013-Sep-06 Fri	5.76	5.76	###	5.74	2,643,325	7,612,776	###	###	0.4
2013-Sep-05 Thu	5.78	5.85	5.675	5.73			###	###	###
2013-Sep-04 Wed	###	5.73	###	###			###	###	0.0
2013-Sep-03 Tue	###	5.7	5.58	###	2,396,544	###	###	###	0.0
2013-Sep-02 Mon	###	###	5.56	###	2,934,445	8,157,757	###	###	0.0
2013-Aug-30 Fri	5.55	5.59	5.5	5.57	5,529,479	###	62.5	62.5	0.4
2013-Aug-29 Thu	5.58	###	5.54	5.58			73.5	73.5	0.4
2013-Aug-28 Wed	5.59	5.59	5.49	5.57	4,401,448	24,384,021	31.0	31.0	0.4
2013-Aug-27 Tue	5.55	###	5.485	###			82.5	82.5	0.0
2013-Aug-26 Mon	5.7	5.7	5.58	###	3,866,882	###	23.0	23.0	0.0
2013-Aug-23 Fri	5.53	5.74	5.53	5.7	6,877,523	38,754,842	85.8	85.8	0.4
2013-Aug-22 Thu	###	###	###	5.57			91.7	91.7	0.4
2013-Aug-21 Wed	###	5.475	5.29	5.45			###	###	###
2013-Aug-20 Tue	###	5.26	###	5.23			###	###	###
2013-Aug-19 Mon	5.29	###	###	5.2			###	###	###
2013-Aug-16 Fri	5.25	5.26	5.185	5.24	2,086,385	10,896,145	29.7	29.7	0.4
2013-Aug-15 Thu	###	###	5.27	###			###	###	0.0
2013-Aug-14 Wed	###	5.42	5.325	###	4,154,578	22,320,470	###	###	0.0
2013-Aug-13 Tue	###	###	###	###			###	###	0.0
2013-Aug-12 Mon	###	###	###	###			###	###	0.0
2013-Aug-09 Fri	5.25	5.25	###	###	3,011,083	###	15.4	15.4	0.0
2013-Aug-08 Thu	###	5.26	###	5.22			74.9	74.9	0.4
2013-Aug-07 Wed	5.23	5.23	###	###	4,050,748	###	33.8	33.8	0.0
2013-Aug-06 Tue	5.2	5.23	###	5.21			73.6	73.6	0.4
2013-Aug-05 Mon	###	5.26	###	5.24	1,450,724	###	82.9	82.9	0.4
2013-Aug-02 Fri	5.21	5.24	###	###	1,958,828	5,132,129	###	###	0.0
2013-Aug-01 Thu	###	###	###	###	2,921,220	0	82.7	82.7	0.0
2013-Jul-31 Wed	###	###	###	###			26.0	26.0	0.0
2013-Jul-30 Tue	###	###	###	###			73.1	73.1	0.0
2013-Jul-29 Mon	###	###	###	###			22.9	22.9	0.0
2013-Jul-26 Fri	###	###	###	###			###	###	0.0
2013-Jul-25 Thu	###	###	###	###	1,269,973	0	###	###	0.0
2013-Jul-24 Wed	###	###	###	###			73.9	73.9	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	5.25	5.27	###	###	1,261,259	###	16.7	16.7	0.0
2013-Jul-19 Fri	5.25	5.27	###	###			###	###	0.0
2013-Jul-18 Thu	###	5.23	###	5.2			77.6	77.6	###
2013-Jul-17 Wed	###	###	###	###	2,178,481	0	69.3	69.3	0.0
2013-Jul-16 Tue	###	###	5.125	###			28.2	28.2	0.0
2013-Jul-15 Mon	###	5.2	###	###			###	###	0.0
2013-Jul-12 Fri	###	###	###	###	1,918,576	0	###	###	0.0
2013-Jul-11 Thu	###	###	###	###	1,905,628	0	71.0	71.0	0.0
2013-Jul-10 Wed	###	###	###	###	2,518,348	0	82.0	82.0	0.0
2013-Jul-09 Tue	###	###	###	###			22.4	22.4	0.0
2013-Jul-08 Mon	4.89	4.975	4.89	###			77.1	77.1	0.0
2013-Jul-05 Fri	###	###	4.87	###	992,956	2,417,847	###	###	0.0
2013-Jul-04 Thu	4.83	###	4.82	4.85			67.7	67.7	###
2013-Jul-03 Wed	4.88	###	4.76	4.8	3,890,940	###	###	###	0.3
2013-Jul-02 Tue	###	###	###	###			###	###	0.0
2013-Jul-01 Mon	###	###	4.87	4.89			16.9	16.9	###
2013-Jun-28 Fri	###	###	###	###	5,037,959	0	###	###	0.0
2013-Jun-27 Thu	###	###	###	5			74.5	74.5	0.4
2013-Jun-26 Wed	4.88	###	4.825	###	11,632,781	28,064,084	74.0	74.0	0.0
2013-Jun-25 Tue	###	###	###	4.84			###	###	0.3
2013-Jun-24 Mon	###	4.73	4.58	4.7			85.7	85.7	0.3
2013-Jun-21 Fri	###	4.75	4.57	4.72			79.3	79.3	0.3
2013-Jun-20 Thu	4.72	4.77	###	4.7	7,238,625	17,264,120	###	###	0.3
2013-Jun-19 Wed	4.73	4.83	###	4.83			83.2	83.2	0.3
2013-Jun-18 Tue	4.74	4.76	###	4.72	4,337,376	10,322,954	29.0	29.0	0.3
2013-Jun-17 Mon	4.71	4.79	4.7	4.79	2,123,781	10,077,340	82.9	82.9	0.3
2013-Jun-14 Fri	4.71	4.87	###	4.74			67.2	67.2	0.3
2013-Jun-13 Thu	###	4.71	###	###			78.8	78.8	0.0
2013-Jun-12 Wed	4.72	4.81	4.7	4.71	2,696,686	12,822,741	###	###	###
2013-Jun-11 Tue	4.86	4.89	4.73	4.77			###	###	###
2013-Jun-07 Fri	4.73	4.845	###	4.8	8,217,049	###	###	###	0.3
2013-Jun-06 Thu	4.84	###	4.76	4.78			24.0	24.0	###
2013-Jun-05 Wed	4.84	###	4.71	4.87			###	###	0.3
2013-Jun-04 Tue	4.89	###	4.86	###	2,328,140	5,657,380	###	###	0.0
2013-Jun-03 Mon	###	###	###	###			13.8	13.8	0.0
2013-May-31 Fri	###	###	###	###	5,303,753	0	###	###	0.0
2013-May-30 Thu	###	###	###	###			35.2	35.2	0.0
2013-May-29 Wed	###	###	###	###	6,118,373	0	###	###	0.0
2013-May-28 Tue	###	5.21	###	###			###	###	0.0
2013-May-27 Mon	###	###	5	###			###	###	0.0
2013-May-24 Fri	5.23	5.23	5.055	###			32.0	32.0	0.0
2013-May-23 Thu	###	###	###	###	3,266,526	0	###	###	0.0
2013-May-22 Wed	###	5.25	###	###			84.1	84.1	0.0
2013-May-21 Tue	5.24	###	###	###			###	###	0.0
2013-May-20 Mon	5.25	###	5.24	###			###	###	0.0
2013-May-17 Fri	5.2	5.29	###	5.23			###	###	###
2013-May-16 Thu	5.26	###	###	5.21	6,063,071	0	34.6	34.6	0.4
2013-May-15 Wed	###	5.375	5.21	5.23			###	###	###
2013-May-14 Tue	5.23	###	5.23	###			###	###	0.0
2013-May-13 Mon	###	###	5.24	5.26			###	###	0.4
2013-May-10 Fri	5.4	5.48	###	###	3,233,641	8,860,176	###	###	0.0
2013-May-09 Thu	###	###	5.26	###			19.1	19.1	0.0
2013-May-08 Wed	5.4	###	5.375	5.42	4,307,547	###	###	###	0.4
2013-May-07 Tue	###	###	5.28	###			70.1	70.1	0.0
2013-May-06 Mon	5.41	5.48	###	5.43			75.3	75.3	0.4
2013-May-03 Fri	###	5.4	5.23	###			###	###	0.0
2013-May-02 Thu	###	5.41	###	5.23	5,206,252	###	###	###	###
2013-May-01 Wed	5.42	5.42	###	###	1,827,158	###	###	###	0.0
2013-Apr-30 Tue	###	5.4	5.29	5.4			77.0	77.0	0.4
2013-Apr-29 Mon	5.28	###	5.24	###			76.2	76.2	0.0
2013-Apr-26 Fri	###	###	###	5.22	4,270,740	0	17.4	17.4	0.4
2013-Apr-24 Wed	###	###	###	###	4,175,473	0	###	###	0.0
2013-Apr-23 Tue	5.24	###	###	5.26			###	###	0.4
2013-Apr-22 Mon	###	5.27	###	###	2,344,950	6,178,943	###	###	0.0
2013-Apr-19 Fri	###	5.2	###	###	6,357,549	16,529,627	80.6	80.6	0.0
2013-Apr-18 Thu	5.24	5.245	###	###	4,564,226	11,969,682	###	###	0.0
2013-Apr-17 Wed	###	5.27	5.155	5.27			###	###	###
2013-Apr-16 Tue	###	###	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	###	5.24	###	5.22			###	###	0.4
2013-Apr-12 Fri	###	###	###	5.25			17.9	17.9	0.4
2013-Apr-11 Thu	5.42	5.49	###	###	2,387,380	6,553,358	###	###	0.0
2013-Apr-10 Wed	5.29	5.4	5.28	###			###	###	0.0
2013-Apr-09 Tue	5.29	###	5.24	###	4,466,573	11,702,421	###	###	0.0
2013-Apr-08 Mon	###	###	5.21	5.29			###	###	0.4
2013-Apr-05 Fri	###	###	5.24	###			21.1	21.1	0.0
2013-Apr-04 Thu	5.41	5.42	5.27	###	4,420,948	###	35.4	35.4	0.0
2013-Apr-03 Wed	###	###	5.42	5.48			###	###	###
2013-Apr-02 Tue	###	###	5.49	5.57			###	###	0.4
2013-Mar-28 Thu	5.53	###	5.46	5.59			80.4	80.4	###
2013-Mar-27 Wed	5.5	5.525	5.44	5.5	2,879,980	###	70.8	70.8	0.4
2013-Mar-26 Tue	5.46	5.51	5.43	5.44			###	###	0.4
2013-Mar-25 Mon	5.52	###	5.48	5.52	2,401,656	###	71.8	71.8	0.4
2013-Mar-22 Fri	5.51	5.59	5.49	5.49	4,845,953	26,846,579	###	###	0.4
2013-Mar-21 Thu	5.49	5.56	5.45	5.55	9,086,172	50,019,376	82.1	82.1	###
2013-Mar-20 Wed	###	5.43	5.28	5.41			84.8	84.8	###
2013-Mar-19 Tue	5.48	5.48	5.26	5.26	5,874,729	###	###	###	0.4
2013-Mar-18 Mon	5.57	5.59	###	###	6,895,374	19,272,570	###	###	0.0
2013-Mar-15 Fri	5.58	5.7	5.57	###	5,895,789	33,222,771	###	###	0.0
2013-Mar-14 Thu	5.72	5.73	###	###	3,178,187	###	###	###	0.0
2013-Mar-13 Wed	5.59	5.73	5.55	5.73	5,084,280	###	###	###	###
2013-Mar-12 Tue	###	###	5.56	5.59	3,946,576	10,971,481	###	###	###
2013-Mar-11 Mon	###	###	5.58	###			###	###	0.0
2013-Mar-08 Fri	5.71	5.71	5.56	###			15.6	15.6	0.0
2013-Mar-07 Thu	###	5.7	###	5.7			###	###	0.4
2013-Mar-06 Wed	###	###	5.575	###			###	###	0.0
2013-Mar-05 Tue	5.54	###	###	###			81.6	81.6	0.0
2013-Mar-04 Mon	5.5	5.51	5.42	5.46	5,447,071	29,768,243	###	###	###
2013-Mar-01 Fri	5.55	5.59	5.45	5.52			32.7	32.7	0.4
2013-Feb-28 Thu	5.52	5.59	###	5.58	4,302,281	12,024,875	###	###	0.4
2013-Feb-27 Wed	5.53	5.53	5.41	5.48			###	###	###
2013-Feb-26 Tue	5.47	5.51	###	5.45			29.5	29.5	###
2013-Feb-25 Mon	5.52	###	5.48	5.48	6,553,780	17,957,357	25.3	25.3	###
2013-Feb-22 Fri	5.58	###	5.49	5.49	9,057,355	###	15.3	15.3	0.4
2013-Feb-21 Thu	5.51	###	5.47	5.48	7,190,523	19,666,080	###	###	###
2013-Feb-20 Wed	5.43	5.57	5.42	5.51	10,620,084	###	82.9	82.9	###
2013-Feb-19 Tue	5.55	5.58	###	###			###	###	0.0
2013-Feb-18 Mon	###	5.25	###	5.25	2,188,825	###	86.1	86.1	0.4
2013-Feb-15 Fri	###	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	5			24.1	24.1	0.4
2013-Feb-11 Mon	###	###	5	###	4,134,921	###	82.3	82.3	0.0
2013-Feb-08 Fri	###	###	4.83	###	3,803,452	###	89.1	89.1	0.0
2013-Feb-07 Thu	4.81	###	4.75	###			###	###	0.0
2013-Feb-06 Wed	4.78	4.88	4.78	4.83			76.5	76.5	0.3
2013-Feb-05 Tue	4.82	4.86	4.76	4.82	3,083,227	14,830,321	73.5	73.5	0.3
2013-Feb-04 Mon	###	###	4.785	4.86	9,162,842	###	###	###	0.3
2013-Feb-01 Fri	4.84	###	4.8	4.88			###	###	0.3
2013-Jan-31 Thu	4.85	4.855	4.81	4.83	6,794,073	32,832,357	###	###	0.3
2013-Jan-30 Wed	4.84	4.86	4.8	4.84	3,320,351	###	71.1	71.1	0.3
2013-Jan-29 Tue	4.84	4.84	4.75	4.77	5,367,483	25,737,080	21.4	21.4	###
2013-Jan-25 Fri	4.75	4.87	4.725	4.84	5,830,759	###	83.0	83.0	0.3
2013-Jan-24 Thu	4.74	4.77	4.73	4.75	3,773,054	###	69.9	69.9	###
2013-Jan-23 Wed	4.75	###	4.745	4.78			###	###	###
2013-Jan-22 Tue	4.77	4.79	4.72	4.72			###	###	0.3
2013-Jan-21 Mon	4.77	4.79	4.73	4.77	2,959,246	###	###	###	###
2013-Jan-18 Fri	4.76	4.79	4.72	4.78	2,802,824	13,327,428	###	###	###
2013-Jan-17 Thu	4.78	4.8	4.74	4.78	5,042,221	###	###	###	###
2013-Jan-16 Wed	4.73	4.81	4.71	4.78	3,263,429	15,533,922	###	###	###
2013-Jan-15 Tue	4.82	4.83	4.73	4.75	1,364,775	6,523,624	###	###	###
2013-Jan-14 Mon	4.8	4.85	4.71	4.84			78.2	78.2	0.3
2013-Jan-11 Fri	4.83	4.83	4.755	4.76			18.1	18.1	###
2013-Jan-10 Thu	4.79	4.82	4.72	4.8			69.0	69.0	0.3
2013-Jan-09 Wed	4.78	4.8	4.72	4.78			70.6	70.6	###
2013-Jan-08 Tue	4.83	4.84	4.77	4.78			28.8	28.8	###
2013-Jan-07 Mon	4.85	###	4.785	4.8	1,680,948	###	###	###	0.3
2013-Jan-04 Fri	4.87	4.88	4.775	4.8	1,735,058	###	###	###	0.3
2013-Jan-03 Thu	4.75	4.88	4.73	4.88			83.3	83.3	0.3
2013-Jan-02 Wed	###	###	###	4.77	2,035,651	0	85.1	85.1	###
2012-Dec-31 Mon	###	4.71	###	###	3,384,787	7,971,173	###	###	0.0
2012-Dec-28 Fri	4.74	4.78	4.7	4.7	1,443,726	###	###	###	0.3
2012-Dec-27 Thu	###	4.72	###	4.72			80.1	80.1	0.3
2012-Dec-24 Mon	###	###	###	###	782,058	0	71.1	71.1	0.0
2012-Dec-21 Fri	###	###	###	###	4,476,488	0	###	###	0.0
2012-Dec-20 Thu	###	###	4.56	###	5,611,845	###	71.2	71.2	0.0
2012-Dec-19 Wed	4.5	###	4.49	###	3,909,551	8,776,941	87.5	87.5	0.0
2012-Dec-18 Tue	4.49	###	4.47	4.5	3,235,185	###	###	###	###
2012-Dec-17 Mon	4.5	4.52	4.46	4.47			###	###	###
2012-Dec-14 Fri	4.48	4.53	4.46	4.51			74.0	74.0	0.3
2012-Dec-13 Thu	4.55	4.56	4.46	4.47	4,978,152	###	16.6	16.6	###
2012-Dec-12 Wed	4.48	4.58	4.45	4.56	3,836,088	###	82.3	82.3	0.3
2012-Dec-11 Tue	4.44	4.47	4.42	4.45	1,616,040	###	###	###	0.3
2012-Dec-10 Mon	4.43	4.46	4.41	4.43			74.7	74.7	###
2012-Dec-07 Fri	4.4	4.42	###	4.42	2,601,855	###	###	###	0.3
2012-Dec-06 Thu	4.44	4.44	###	###			16.5	16.5	0.0
2012-Dec-05 Wed	4.4	4.42	4.375	4.4	4,408,379	19,385,846	67.2	67.2	0.3
2012-Dec-04 Tue	###	4.4	###	###	2,706,685	###	###	###	0.0
2012-Dec-03 Mon	###	###	###	###	1,486,248	0	###	###	0.0
2012-Nov-30 Fri	###	###	4.28	###			67.2	67.2	0.0
2012-Nov-29 Thu	4.25	###	4.22	###			###	###	0.0
2012-Nov-28 Wed	4.29	###	4.2	4.21	3,361,423	7,058,988	###	###	###
2012-Nov-27 Tue	###	###	4.28	###			###	###	0.0
2012-Nov-26 Mon	4.23	4.29	4.23	4.29	2,747,683	11,705,129	###	###	###
2012-Nov-23 Fri	4.26	4.27	4.2	4.23			22.2	22.2	0.3
2012-Nov-22 Thu	###	###	4.26	4.26	3,999,271	8,518,447	###	###	0.3
2012-Nov-21 Wed	###	###	4.23	4.25	2,993,577	###	21.9	21.9	###
2012-Nov-20 Tue	4.28	###	4.25	4.29	3,209,225	###	###	###	###
2012-Nov-19 Mon	###	###	4.26	4.29			27.5	27.5	###
2012-Nov-16 Fri	###	###	4.24	###			###	###	0.0
2012-Nov-15 Thu	###	###	###	###	5,586,071	0	93.9	93.9	0.0
2012-Nov-14 Wed	4.2	4.26	###	###	4,631,047	###	28.7	28.7	0.0
2012-Nov-13 Tue	###	###	4.28	4.28			40.0	40.0	0.3
2012-Nov-12 Mon	4.4	4.42	###	###	2,348,689	###	###	###	0.0
2012-Nov-09 Fri	###	4.41	4.28	###	3,379,521	###	###	###	0.0
2012-Nov-08 Thu	4.4	4.43	###	###	3,101,542	###	23.0	23.0	0.0
2012-Nov-07 Wed	4.42	4.45	###	4.44	2,804,620	6,240,279	72.4	72.4	0.3
2012-Nov-06 Tue	4.43	4.45	4.41	4.43			69.5	69.5	###
2012-Nov-05 Mon	4.48	4.5	###	4.43			###	###	###
2012-Nov-02 Fri	4.52	4.54	4.48	4.51	2,288,621	10,321,680	###	###	0.3
2012-Nov-01 Thu	4.52	4.53	4.47	4.48			29.4	29.4	###
2012-Oct-31 Wed	4.54	4.58	4.475	4.56			###	###	0.3
2012-Oct-30 Tue	4.51	4.55	4.45	4.5	5,704,447	###	###	###	###
2012-Oct-29 Mon	4.48	4.52	4.45	4.51	1,824,756	###	79.9	79.9	0.3
2012-Oct-26 Fri	4.49	###	4.43	4.45	3,465,853	###	29.5	29.5	0.3
2012-Oct-25 Thu	4.53	4.53	4.48	4.53	3,270,971	14,735,724	72.6	72.6	###
2012-Oct-24 Wed	4.52	4.55	4.49	4.51	2,510,825	11,348,928	###	###	0.3
2012-Oct-23 Tue	4.51	###	4.5	4.55			###	###	0.3
2012-Oct-22 Mon	4.53	4.55	4.49	4.54	1,701,229	7,689,555	67.1	67.1	0.3
2012-Oct-19 Fri	4.46	4.56	4.45	4.55			###	###	0.3
2012-Oct-18 Thu	4.5	###	4.45	4.48			28.3	28.3	###
2012-Oct-17 Wed	4.49	4.49	4.45	4.47	3,012,954	###	25.9	25.9	###
2012-Oct-16 Tue	4.45	4.49	4.44	4.47			###	###	###
2012-Oct-15 Mon	4.46	4.49	4.425	4.47			74.3	74.3	###
2012-Oct-12 Fri	4.48	4.52	4.46	4.48			67.4	67.4	###
2012-Oct-11 Thu	4.47	4.47	4.43	4.46			###	###	0.3
2012-Oct-10 Wed	4.46	###	4.42	4.48			###	###	###
2012-Oct-09 Tue	4.53	4.54	4.48	4.5	2,315,172	10,441,425	22.3	22.3	###
2012-Oct-08 Mon	4.44	4.54	4.44	4.5			84.0	84.0	###
2012-Oct-05 Fri	4.45	4.46	4.42	4.46	2,742,957	12,178,729	62.8	62.8	0.3
2012-Oct-04 Thu	4.46	4.49	4.43	4.45			27.2	27.2	0.3
2012-Oct-03 Wed	4.44	4.49	4.4	4.45			###	###	0.3
2012-Oct-02 Tue	4.4	4.45	###	4.41			###	###	###
2012-Oct-01 Mon	###	4.42	###	###	1,063,921	###	74.5	74.5	0.0
2012-Sep-28 Fri	###	###	###	###	3,723,173	0	24.7	24.7	0.0
2012-Sep-27 Thu	###	###	###	###	3,435,980	0	###	###	0.0
2012-Sep-26 Wed	###	###	###	###	1,948,677	0	73.1	73.1	0.0
2012-Sep-25 Tue	4.42	4.43	###	###	2,054,142	4,549,924	###	###	0.0
2012-Sep-24 Mon	4.4	4.44	###	4.44			###	###	0.3
2012-Sep-21 Fri	###	4.41	4.355	###			###	###	0.0
2012-Sep-20 Thu	4.43	4.46	###	###			18.6	18.6	0.0
2012-Sep-19 Wed	###	4.42	###	###	5,133,983	###	###	###	0.0
2012-Sep-18 Tue	###	4.42	###	###	2,144,928	###	###	###	0.0
2012-Sep-17 Mon	4.42	4.43	4.345	###	4,630,279	20,315,349	21.3	21.3	0.0
2012-Sep-14 Fri	4.44	4.48	4.41	4.43	1,933,873	###	23.8	23.8	###
2012-Sep-13 Thu	4.44	4.45	4.4	4.42			28.5	28.5	0.3
2012-Sep-12 Wed	4.48	4.48	4.44	4.47	3,622,141	16,154,748	22.9	22.9	###
2012-Sep-11 Tue	4.43	4.49	4.43	4.45			74.0	74.0	0.3
2012-Sep-10 Mon	4.52	4.53	4.43	4.46	2,447,041	10,962,743	20.4	20.4	0.3
2012-Sep-07 Fri	4.53	4.56	4.47	4.48			24.6	24.6	###
2012-Sep-06 Thu	4.49	4.56	4.45	4.46	4,955,071	###	21.8	21.8	0.3
2012-Sep-05 Wed	4.4	4.49	###	4.48	4,284,126	###	89.6	89.6	###
2012-Sep-04 Tue	4.54	4.56	4.45	4.47			###	###	###
2012-Sep-03 Mon	4.49	4.5	###	4.49			###	###	###
2012-Aug-31 Fri	4.5	4.57	4.47	4.48	3,722,081	###	30.9	30.9	###
2012-Aug-30 Thu	4.59	4.59	4.47	4.53	7,882,080	35,705,822	32.5	32.5	###
2012-Aug-29 Wed	###	###	4.585	###			###	###	0.0
2012-Aug-28 Tue	4.56	###	4.56	###	5,085,728	11,595,459	80.8	80.8	0.0
2012-Aug-27 Mon	4.5	4.57	4.49	4.52			79.4	79.4	0.3
2012-Aug-24 Fri	4.55	4.57	4.47	4.47			###	###	###
2012-Aug-23 Thu	4.54	###	4.51	###	6,870,771	15,493,588	78.0	78.0	0.0
2012-Aug-22 Wed	4.5	4.51	###	4.51	5,069,456	11,431,623	###	###	0.3
2012-Aug-21 Tue	4.47	4.52	4.46	4.5			73.9	73.9	###
2012-Aug-20 Mon	4.44	4.49	###	4.47			###	###	###
2012-Aug-17 Fri	###	4.43	###	4.43	5,308,182	11,757,623	###	###	###
2012-Aug-16 Thu	###	###	4.28	###	3,908,725	8,364,671	###	###	0.0
2012-Aug-15 Wed	4.2	4.285	4.2	4.27	5,506,747	23,362,374	###	###	###
2012-Aug-14 Tue	4.26	4.29	###	4.21	5,109,070	10,958,955	21.1	21.1	###
2012-Aug-13 Mon	4.23	4.26	4.21	4.23			73.8	73.8	0.3
2012-Aug-10 Fri	4.2	4.25	###	4.2	6,672,288	###	###	###	###
2012-Aug-09 Thu	4.27	4.29	###	4.2			###	###	###
2012-Aug-08 Wed	###	###	4.21	4.29			13.2	13.2	###
2012-Aug-07 Tue	###	4.42	###	###	1,582,155	###	###	###	0.0
2012-Aug-06 Mon	###	4.4	###	###			18.0	18.0	0.0
2012-Aug-03 Fri	###	###	4.275	###			###	###	0.0
2012-Aug-02 Thu	###	4.4	4.23	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	###	###	###	###			###	###	0.0
2012-Jul-27 Fri	4.2	4.28	4.2	4.28			###	###	0.3
2012-Jul-26 Thu	###	4.185	###	###	1,653,975	3,460,942	###	###	0.0
2012-Jul-25 Wed	###	4.22	###	###			26.0	26.0	0.0
2012-Jul-24 Tue	###	###	4.23	4.23	1,787,826	3,781,251	21.2	21.2	0.3
2012-Jul-23 Mon	###	###	4.28	###	2,050,243	4,387,520	35.9	35.9	0.0
2012-Jul-20 Fri	###	4.4	###	###	3,771,870	###	###	###	0.0
2012-Jul-19 Thu	4.4	4.43	###	###			27.8	27.8	0.0
2012-Jul-18 Wed	###	4.42	###	###	4,069,746	###	###	###	0.0
2012-Jul-17 Tue	###	###	###	###	1,426,022	0	###	###	0.0
2012-Jul-16 Mon	###	###	4.27	###			###	###	0.0
2012-Jul-13 Fri	###	###	4.28	###			###	###	0.0
2012-Jul-12 Thu	###	###	4.29	###	2,585,423	###	78.1	78.1	0.0
2012-Jul-11 Wed	4.26	4.29	4.22	4.26			###	###	0.3
2012-Jul-10 Tue	###	###	4.26	4.26			21.2	21.2	0.3
2012-Jul-09 Mon	###	###	4.29	###	2,006,441	###	###	###	0.0
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	4.41	###	###			###	###	0.0
2012-Jul-04 Wed	###	4.4	###	###	2,965,155	6,523,341	###	###	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	4.43	###	###			72.9	72.9	0.0
2012-Jun-29 Fri	###	4.44	###	###			84.1	84.1	0.0
2012-Jun-28 Thu	4.25	###	###	###			20.5	20.5	0.0
2012-Jun-27 Wed	4.25	4.28	4.2	4.23			###	###	0.3
2012-Jun-26 Tue	4.25	###	###	4.2	4,044,789	0	26.9	26.9	###
2012-Jun-25 Mon	4.29	4.29	###	4.29			80.8	80.8	###
2012-Jun-22 Fri	4.26	###	4.24	4.29	2,621,372	###	79.5	79.5	###
2012-Jun-21 Thu	###	###	4.29	4.29	6,795,053	14,575,388	23.7	23.7	###
2012-Jun-20 Wed	4.42	4.44	###	4.4	4,750,774	###	32.1	32.1	0.3
2012-Jun-19 Tue	###	4.41	###	###			29.9	29.9	0.0
2012-Jun-18 Mon	###	4.41	###	4.41			###	###	###
2012-Jun-15 Fri	4.29	###	4.24	###			73.4	73.4	0.0
2012-Jun-14 Thu	###	###	4.24	4.27	3,143,743	###	###	###	###
2012-Jun-13 Wed	###	###	###	###	3,600,185	0	80.1	80.1	0.0
2012-Jun-12 Tue	###	###	###	###			80.7	80.7	0.0
2012-Jun-08 Fri	4.44	4.44	4.29	###			###	###	0.0
2012-Jun-07 Thu	###	4.42	4.28	4.42			85.9	85.9	0.3
2012-Jun-06 Wed	4.42	4.43	###	###			16.7	16.7	0.0
2012-Jun-05 Tue	4.47	4.47	###	4.43	1,873,988	###	21.5	21.5	###
2012-Jun-04 Mon	4.44	4.44	###	###	2,514,320	###	31.8	31.8	0.0
2012-Jun-01 Fri	4.52	4.53	4.455	4.5	3,983,957	17,897,926	###	###	###
2012-May-31 Thu	4.48	4.55	4.445	4.54	5,053,982	22,730,284	###	###	0.3
2012-May-30 Wed	4.48	4.51	4.43	4.51			###	###	0.3
2012-May-29 Tue	4.43	4.59	4.43	4.52			###	###	0.3
2012-May-28 Mon	4.47	4.49	4.41	4.47			###	###	###
2012-May-25 Fri	4.46	4.5	###	4.47	3,817,552	###	###	###	###
2012-May-24 Thu	4.5	4.55	4.46	4.48			###	###	###
2012-May-23 Wed	4.53	4.54	4.47	4.52	4,107,477	18,504,183	###	###	0.3
2012-May-22 Tue	4.54	4.58	4.52	4.56	3,465,357	15,767,374	65.5	65.5	0.3
2012-May-21 Mon	4.59	###	4.51	4.52			###	###	0.3
2012-May-18 Fri	4.52	4.56	###	4.54	6,264,655	###	###	###	0.3
2012-May-17 Thu	###	###	4.53	4.55			22.0	22.0	0.3
2012-May-16 Wed	###	###	4.52	4.57			34.1	34.1	###
2012-May-15 Tue	4.76	4.78	4.7	4.71			###	###	###
2012-May-14 Mon	4.75	4.78	4.71	4.76			77.1	77.1	###
2012-May-11 Fri	###	4.76	###	4.74			83.9	83.9	0.3
2012-May-10 Thu	###	4.71	###	###	4,856,228	###	###	###	0.0
2012-May-09 Wed	4.73	4.75	###	###	5,775,248	###	32.7	32.7	0.0
2012-May-08 Tue	4.76	4.785	4.73	4.75	4,902,725	###	###	###	###
2012-May-07 Mon	4.77	###	4.74	4.74			43.6	43.6	0.3
2012-May-04 Fri	4.79	4.84	4.76	4.83	3,656,178	17,549,654	###	###	0.3
2012-May-03 Thu	4.74	4.82	4.74	4.79			###	###	0.3
2012-May-02 Wed	4.76	4.8	4.74	4.75			31.7	31.7	###
2012-May-01 Tue	4.7	4.78	###	4.75	6,336,870	###	78.7	78.7	###
2012-Apr-30 Mon	###	4.8	###	4.73			###	###	0.3
2012-Apr-27 Fri	###	###	###	###	4,489,426	0	29.9	29.9	0.0
2012-Apr-26 Thu	###	###	###	###	3,526,829	0	34.0	34.0	0.0
2012-Apr-24 Tue	4.71	4.73	###	###			24.5	24.5	0.0
2012-Apr-23 Mon	4.75	4.75	###	4.71	4,013,249	###	28.3	28.3	###
2012-Apr-20 Fri	4.77	4.77	4.73	4.75	2,646,357	###	###	###	###
2012-Apr-19 Thu	4.72	4.825	###	4.79	4,299,124	###	###	###	0.3
2012-Apr-18 Wed	4.79	4.83	4.74	4.75			20.1	20.1	###
2012-Apr-17 Tue	4.74	4.78	4.73	4.76			78.4	78.4	###
2012-Apr-16 Mon	4.71	###	4.71	4.77			###	###	###
2012-Apr-13 Fri	4.79	4.79	4.74	4.76			23.1	23.1	###
2012-Apr-12 Thu	###	4.71	###	4.7			###	###	0.3
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	4.71	4.655	4.7	2,233,554	###	83.2	83.2	0.3
2012-Apr-05 Thu	4.72	4.79	###	4.74			###	###	0.3
2012-Apr-04 Wed	4.86	###	4.75	4.75			16.6	16.6	###
2012-Apr-03 Tue	4.85	###	4.84	4.88			77.1	77.1	0.3
2012-Apr-02 Mon	###	###	4.83	4.87			25.2	25.2	0.3
2012-Mar-30 Fri	4.86	###	4.86	###			###	###	0.0
2012-Mar-29 Thu	4.88	4.89	4.84	4.87	1,550,972	7,545,478	33.1	33.1	0.3
2012-Mar-28 Wed	4.81	4.88	4.8	4.86	2,380,056	11,519,471	73.9	73.9	0.3
2012-Mar-27 Tue	4.88	4.89	4.8	4.82	2,609,029	12,640,745	###	###	0.3
2012-Mar-26 Mon	4.8	4.855	4.78	4.8			71.6	71.6	0.3
2012-Mar-23 Fri	###	4.82	###	4.78	3,027,021	7,295,120	85.4	85.4	###
2012-Mar-22 Thu	4.77	4.82	4.75	4.76			###	###	###
2012-Mar-21 Wed	4.82	4.84	4.74	4.77			21.0	21.0	###
2012-Mar-20 Tue	4.88	4.89	4.81	4.86	5,228,070	###	31.1	31.1	0.3
2012-Mar-19 Mon	###	###	4.88	###			24.7	24.7	0.0
2012-Mar-16 Fri	###	###	4.87	###	5,389,756	13,124,055	###	###	0.0
2012-Mar-15 Thu	###	###	###	###	6,721,147	0	79.3	79.3	0.0
2012-Mar-14 Wed	4.88	###	4.87	###			###	###	0.0
2012-Mar-13 Tue	4.8	4.84	4.78	4.8	3,593,651	###	###	###	0.3
2012-Mar-12 Mon	4.77	4.82	4.75	4.77	2,268,186	10,853,270	###	###	###
2012-Mar-09 Fri	4.82	4.83	4.71	4.79	2,952,684	###	###	###	0.3
2012-Mar-08 Thu	4.75	4.84	4.73	4.78			###	###	###
2012-Mar-07 Wed	4.8	4.84	4.73	4.73			###	###	0.3
2012-Mar-06 Tue	4.86	4.955	4.85	4.87	7,633,055	37,421,052	82.4	82.4	0.3
2012-Mar-05 Mon	4.84	4.89	4.78	4.88			79.0	79.0	0.3
2012-Mar-02 Fri	4.89	###	4.87	###			###	###	0.0
2012-Mar-01 Thu	###	###	4.87	4.89			30.0	30.0	###
2012-Feb-29 Wed	4.87	###	4.87	###	3,336,272	8,123,822	78.2	78.2	0.0
2012-Feb-28 Tue	4.88	###	###	4.89	4,536,021	0	73.0	73.0	###
2012-Feb-27 Mon	4.88	###	###	4.87	3,857,527	0	35.7	35.7	0.3
2012-Feb-24 Fri	4.83	###	4.83	###			77.6	77.6	0.0
2012-Feb-23 Thu	4.77	4.88	###	4.82			###	###	0.3
2012-Feb-22 Wed	###	4.82	4.58	4.78			90.2	90.2	###
2012-Feb-21 Tue	4.54	###	4.54	###			80.6	80.6	0.0
2012-Feb-20 Mon	4.59	4.59	4.53	4.57			###	###	###
2012-Feb-17 Fri	4.54	4.54	4.48	4.52	2,666,372	###	###	###	0.3
2012-Feb-16 Thu	4.56	4.59	4.47	4.52			###	###	0.3
2012-Feb-15 Wed	4.57	###	4.55	4.59			75.1	75.1	0.3
2012-Feb-14 Tue	###	###	4.53	4.59	2,055,820	###	37.5	37.5	0.3
2012-Feb-13 Mon	###	###	4.59	###	2,091,351	4,799,650	69.2	69.2	0.0
2012-Feb-10 Fri	###	###	4.56	###	5,728,544	13,061,080	28.4	28.4	0.0
2012-Feb-09 Thu	###	###	###	###	1,800,746	0	29.7	29.7	0.0
2012-Feb-08 Wed	###	4.7	###	###			66.1	66.1	0.0
2012-Feb-07 Tue	###	4.74	###	###			24.7	24.7	0.0
2012-Feb-06 Mon	4.71	4.74	###	###	3,232,826	###	28.1	28.1	0.0
2012-Feb-03 Fri	###	4.655	4.56	###			###	###	0.0
2012-Feb-02 Thu	###	###	4.55	4.59			15.4	15.4	0.3
2012-Feb-01 Wed	###	4.7	###	###			28.6	28.6	0.0
2012-Jan-31 Tue	###	4.72	4.645	4.7	3,370,259	###	###	###	0.3
2012-Jan-30 Mon	4.72	4.75	###	4.73			76.5	76.5	0.3
2012-Jan-27 Fri	4.73	4.76	4.71	4.74			###	###	0.3
2012-Jan-25 Wed	4.74	4.78	4.71	4.73	3,351,253	###	27.7	27.7	0.3
2012-Jan-24 Tue	4.7	4.76	4.7	4.73	8,271,821	###	79.1	79.1	0.3
2012-Jan-23 Mon	###	4.74	###	4.71			###	###	###
2012-Jan-20 Fri	###	4.73	###	###			70.2	70.2	0.0
2012-Jan-19 Thu	4.73	4.73	###	###			20.0	20.0	0.0
2012-Jan-18 Wed	###	4.73	###	###			###	###	0.0
2012-Jan-17 Tue	###	###	###	###	1,788,475	0	60.1	60.1	0.0
2012-Jan-16 Mon	4.58	###	4.56	###	1,246,040	2,840,971	###	###	0.0
2012-Jan-13 Fri	###	###	4.59	###			###	###	0.0
2012-Jan-12 Thu	###	4.7	###	###			###	###	0.0
2012-Jan-11 Wed	###	###	4.58	###	2,061,977	4,721,927	73.7	73.7	0.0
2012-Jan-10 Tue	4.56	###	4.5	4.58			###	###	0.3
2012-Jan-09 Mon	###	###	4.47	4.52	2,368,643	###	###	###	0.3
2012-Jan-06 Fri	4.59	###	4.52	4.58	2,241,185	5,065,078	###	###	0.3
2012-Jan-05 Thu	4.58	###	4.56	###	2,022,451	4,611,188	77.1	77.1	0.0
2012-Jan-04 Wed	###	4.72	4.59	###			###	###	0.0
2012-Jan-03 Tue	4.53	###	4.51	###	1,773,780	3,999,873	###	###	0.0
2011-Dec-30 Fri	4.58	###	4.5	4.5			###	###	###
2011-Dec-29 Thu	###	###	4.54	4.57	1,884,281	###	13.6	13.6	###
2011-Dec-28 Wed	4.7	4.7	4.56	###	1,649,442	###	35.0	35.0	0.0
2011-Dec-23 Fri	###	4.7	###	###			###	###	0.0
2011-Dec-22 Thu	###	###	4.53	###	2,445,184	5,538,341	77.7	77.7	0.0
2011-Dec-21 Wed	4.59	###	4.53	###	3,414,749	###	75.4	75.4	0.0
2011-Dec-20 Tue	4.46	4.53	4.43	4.51	2,916,684	13,066,744	81.4	81.4	0.3
2011-Dec-19 Mon	4.51	4.53	4.44	4.48			54.8	54.8	###
2011-Dec-16 Fri	###	###	4.51	4.59	3,993,823	9,006,070	###	###	0.3
2011-Dec-15 Thu	4.56	###	4.52	###			82.6	82.6	0.0
2011-Nov-30 Wed	1.49	1.525	1.48	1.525			86.3	86.3	0.1
2011-Nov-29 Tue	1.46	1.47	1.43	1.47			77.3	77.3	###
2011-Nov-28 Mon	1.47	###	1.43	1.46			23.3	23.3	0.1
2011-Nov-25 Fri	1.47	1.47	1.42	1.455	14,649,727	21,168,855	30.9	30.9	###
2011-Nov-24 Thu	1.47	1.49	1.455	1.47			###	###	###
2011-Nov-23 Wed	1.5	1.51	1.47	1.485			###	###	###
2011-Nov-22 Tue	1.51	1.52	1.48	###			###	###	0.0
2011-Nov-21 Mon	1.54	1.55	###	1.52	8,607,841	6,671,076	26.0	26.0	0.1
2011-Nov-18 Fri	###	###	1.527	###			###	###	0.0
2011-Nov-17 Thu	1.56	1.582	1.53	1.57	16,555,657	###	73.5	73.5	0.1
2011-Nov-16 Wed	1.56	1.59	1.53	1.57	15,396,128	24,017,959	###	###	0.1
2011-Nov-15 Tue	1.555	###	1.54	1.55	24,755,849	###	29.6	29.6	###
2011-Nov-14 Mon	1.55	1.585	1.545	1.555			###	###	###
2011-Nov-11 Fri	1.48	1.54	1.48	1.525			###	###	0.1
2011-Nov-10 Thu	1.45	###	1.375	1.485			###	###	###
2011-Nov-09 Wed	1.5	1.51	###	1.49	30,091,325	22,718,950	24.8	24.8	###
2011-Nov-08 Tue	###	###	1.485	###	23,018,943	###	###	###	0.0
2011-Nov-07 Mon	###	###	1.48	1.49			30.0	30.0	###
2011-Nov-04 Fri	1.49	###	1.485	1.49	11,321,643	###	###	###	###
2011-Nov-03 Thu	1.5	1.51	1.455	1.46			19.3	19.3	0.1
2011-Nov-02 Wed	1.475	1.51	1.455	1.485			###	###	###
2011-Nov-01 Tue	1.53	1.55	1.485	1.51			###	###	0.1
2011-Oct-31 Mon	###	1.58	###	1.54			24.4	24.4	###
2011-Oct-28 Fri	###	###	###	1.575	10,648,752	0	###	###	0.1
2011-Oct-27 Thu	1.5	1.545	1.49	1.545	8,967,781	###	###	###	###
2011-Oct-26 Wed	1.46	1.52	1.455	1.51			###	###	0.1
2011-Oct-25 Tue	1.51	1.525	1.457	1.49			29.2	29.2	###
2011-Oct-24 Mon	1.51	1.52	###	1.51	17,930,841	###	###	###	0.1
2011-Oct-21 Fri	1.49	1.5	1.47	1.48	14,235,741	21,140,075	29.9	29.9	0.1
2011-Oct-20 Thu	###	1.52	1.485	1.5			32.8	32.8	0.1
2011-Oct-19 Wed	1.52	1.54	###	1.53	4,721,022	3,635,186	###	###	###
2011-Oct-18 Tue	1.52	1.54	###	###	8,340,328	6,422,052	38.7	38.7	0.0
2011-Oct-17 Mon	###	1.56	1.53	1.54			###	###	###
2011-Oct-14 Fri	1.54	###	1.52	1.525			###	###	0.1
2011-Oct-13 Thu	1.55	###	1.54	1.56	7,573,723	###	75.8	75.8	###
2011-Oct-12 Wed	###	1.542	###	1.54			87.7	87.7	###
2011-Oct-11 Tue	1.52	1.545	###	1.525	18,279,454	14,120,878	###	###	0.1
2011-Oct-10 Mon	1.485	1.56	1.48	###			###	###	0.0
2011-Oct-07 Fri	1.47	###	1.46	1.5			70.7	70.7	0.1
2011-Oct-06 Thu	###	1.455	###	###	25,229,889	18,354,744	73.8	73.8	0.0
2011-Oct-05 Wed	###	1.41	###	###			###	###	0.0
2011-Oct-04 Tue	###	###	###	###	9,265,476	0	###	###	0.0
2011-Oct-03 Mon	1.41	1.43	###	###	10,349,356	7,399,789	###	###	0.0
2011-Sep-30 Fri	1.445	1.46	1.42	1.45			###	###	###
2011-Sep-29 Thu	1.425	###	###	1.42	25,961,073	0	###	###	###
2011-Sep-28 Wed	1.46	1.47	###	1.445	21,554,248	15,842,372	###	###	###
2011-Sep-27 Tue	1.455	1.47	1.44	1.45	23,136,574	###	23.4	23.4	###
2011-Sep-26 Mon	1.5	1.5	###	###			###	###	0.0
2011-Sep-23 Fri	1.46	1.5	1.445	###			68.2	68.2	0.0
2011-Sep-22 Thu	###	1.51	1.457	1.48	10,886,248	16,149,748	###	###	0.1
2011-Sep-21 Wed	1.55	1.55	###	###			18.4	18.4	0.0
2011-Sep-20 Tue	1.53	1.575	1.53	1.54	13,140,674	###	82.4	82.4	###
2011-Sep-19 Mon	1.56	1.58	1.52	1.55			###	###	###
2011-Sep-16 Fri	1.56	###	1.545	1.59			###	###	###
2011-Sep-15 Thu	1.49	1.52	1.475	###			86.1	86.1	0.0
2011-Sep-14 Wed	1.475	1.475	###	###	21,762,259	###	###	###	0.0
2011-Sep-13 Tue	1.51	1.51	1.47	1.48			20.3	20.3	0.1
2011-Sep-12 Mon	1.53	1.55	1.48	1.485			23.9	23.9	###
2011-Sep-09 Fri	###	1.575	###	1.555			###	###	###
2011-Sep-08 Thu	1.545	1.56	###	1.51			###	###	0.1
2011-Sep-07 Wed	1.52	###	1.485	1.525			###	###	0.1
2011-Sep-06 Tue	###	1.51	1.48	1.5			###	###	0.1
2011-Sep-05 Mon	1.54	1.54	1.51	1.52	15,137,378	###	###	###	0.1
2011-Sep-02 Fri	1.585	###	1.555	1.56	13,142,955	10,218,647	21.0	21.0	###
2011-Sep-01 Thu	1.585	###	1.57	1.58	13,313,525	###	###	###	0.1
2011-Aug-31 Wed	1.53	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	1.545	1.51	###			81.1	81.1	0.0
2011-Aug-29 Mon	1.5	###	1.475	###	18,882,259	###	###	###	0.0
2011-Aug-26 Fri	1.5	1.53	1.49	###	14,678,575	22,164,648	72.1	72.1	0.0
2011-Aug-25 Thu	1.51	1.527	###	###			71.2	71.2	0.0
2011-Aug-24 Wed	1.575	1.58	1.5	###	16,634,078	25,616,480	###	###	0.0
2011-Aug-23 Tue	1.51	1.57	1.51	1.57	18,323,220	28,217,758	86.9	86.9	0.1
2011-Aug-22 Mon	1.54	1.585	1.51	1.52			28.6	28.6	0.1
2011-Aug-19 Fri	1.54	1.57	1.525	1.54			76.8	76.8	###
2011-Aug-18 Thu	###	###	1.58	1.59	18,001,288	###	###	###	###
2011-Aug-17 Wed	###	###	###	###	17,672,671	0	74.8	74.8	0.0
2011-Aug-16 Tue	###	###	1.575	1.585			22.3	22.3	###
2011-Aug-15 Mon	1.58	###	1.58	###			###	###	0.0
2011-Aug-12 Fri	1.545	###	1.525	1.56			###	###	###
2011-Aug-11 Thu	1.475	1.545	1.47	###			###	###	0.0
2011-Aug-10 Wed	1.545	1.55	###	1.52			###	###	0.1
2011-Aug-09 Tue	###	1.51	###	1.49			###	###	###
2011-Aug-08 Mon	###	1.52	###	1.47			28.6	28.6	###
2011-Aug-05 Fri	1.46	1.555	1.44	1.54			###	###	###
2011-Aug-04 Thu	1.645	1.645	1.545	###			10.5	10.5	0.0
2011-Aug-03 Wed	1.645	1.655	###	###			###	###	0.0
2011-Aug-02 Tue	###	###	###	1.675	17,376,850	0	81.5	81.5	###
2011-Aug-01 Mon	###	###	1.645	###			###	###	0.0
2011-Jul-29 Fri	###	###	1.625	###			87.0	87.0	0.0
2011-Jul-28 Thu	###	###	1.625	###	13,483,740	###	###	###	0.0
2011-Jul-27 Wed	1.675	1.71	###	1.675	13,726,074	###	###	###	###
2011-Jul-26 Tue	1.675	1.685	###	###	10,571,374	8,906,382	26.0	26.0	0.0
2011-Jul-25 Mon	###	1.7	###	###	8,274,684	7,033,481	###	###	0.0
2011-Jul-22 Fri	###	###	###	1.7	17,321,282	0	64.5	64.5	###
2011-Jul-21 Thu	###	###	1.655	1.655			###	###	0.1
2011-Jul-20 Wed	###	1.71	###	###			81.3	81.3	0.0
2011-Jul-19 Tue	1.625	###	###	###			28.9	28.9	0.0
2011-Jul-18 Mon	###	###	1.625	###			29.9	29.9	0.0
2011-Jul-15 Fri	###	###	###	###	8,771,821	0	###	###	0.0
2011-Jul-14 Thu	###	1.625	###	###			75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###	8,300,526	0	###	###	0.0
2011-Jul-12 Tue	###	###	###	###	12,210,075	0	16.4	16.4	0.0
2011-Jul-11 Mon	###	###	###	###			86.7	86.7	0.0
2011-Jul-08 Fri	###	1.645	###	1.645	7,321,276	6,021,749	###	###	0.1
2011-Jul-07 Thu	1.625	###	###	###			###	###	0.0
2011-Jul-06 Wed	###	1.625	###	###	9,160,880	###	###	###	0.0
2011-Jul-05 Tue	###	###	1.59	###	25,081,884	###	14.1	14.1	0.0
2011-Jul-04 Mon	1.675	1.71	###	1.645			17.8	17.8	0.1
2011-Jul-01 Fri	1.675	1.675	1.655	###	20,652,324	###	24.0	24.0	0.0
2011-Jun-30 Thu	###	###	###	###	16,346,243	0	66.4	66.4	0.0
2011-Jun-29 Wed	###	###	1.57	###	19,091,043	###	###	###	0.0
2011-Jun-28 Tue	###	###	1.54	1.55			10.7	10.7	###
2011-Jun-27 Mon	###	###	1.57	1.58	7,507,073	5,893,052	###	###	0.1
2011-Jun-24 Fri	###	###	###	###			70.6	70.6	0.0
2011-Jun-23 Thu	###	1.655	###	###	26,956,446	22,306,459	###	###	0.0
2011-Jun-22 Wed	1.585	###	1.585	###			73.5	73.5	0.0
2011-Jun-21 Tue	1.54	###	1.52	1.555	13,141,341	###	78.2	78.2	###
2011-Jun-20 Mon	###	1.54	1.52	###			###	###	0.0
2011-Jun-17 Fri	1.52	1.545	###	###			34.1	34.1	0.0
2011-Jun-16 Thu	1.5	1.525	1.5	###	21,471,478	###	###	###	0.0
2011-Jun-15 Wed	###	1.575	###	1.545			87.2	87.2	###
2011-Jun-14 Tue	1.5	1.53	###	###			77.3	77.3	0.0
2011-Jun-10 Fri	1.52	###	###	1.52			73.9	73.9	0.1
2011-Jun-09 Thu	###	1.53	###	1.52	14,920,679	###	###	###	0.1
2011-Jun-08 Wed	###	1.55	###	###			###	###	0.0
2011-Jun-07 Tue	1.51	1.557	###	1.545	10,761,270	8,377,648	89.6	89.6	###
2011-Jun-06 Mon	1.54	1.55	1.52	1.54	4,216,646	6,472,551	###	###	###
2011-Jun-03 Fri	1.56	1.57	###	1.56	9,296,523	7,297,770	73.8	73.8	###
2011-Jun-02 Thu	1.545	1.555	1.53	1.54			###	###	###
2011-Jun-01 Wed	1.585	###	###	1.585			74.7	74.7	###
2011-May-31 Tue	###	1.58	1.54	1.58	10,220,551	15,944,059	###	###	0.1
2011-May-30 Mon	1.54	1.585	1.54	1.56			###	###	###
2011-May-27 Fri	1.57	1.57	###	1.55	19,205,873	###	###	###	###
2011-May-26 Thu	1.5	1.56	1.5	###	34,864,582	###	###	###	0.0
2011-May-25 Wed	###	1.51	1.49	1.5			43.3	43.3	0.1
2011-May-24 Tue	###	1.51	1.475	1.49	31,810,145	47,476,641	###	###	###
2011-May-23 Mon	1.55	1.55	###	###	16,511,029	12,796,047	###	###	0.0
2011-May-20 Fri	###	###	1.56	1.56			9.4	9.4	###
2011-May-19 Thu	###	###	1.585	###			###	###	0.0
2011-May-18 Wed	1.545	1.575	1.54	1.57	9,985,074	15,551,752	78.7	78.7	0.1
2011-May-17 Tue	1.56	1.57	###	1.54	17,573,950	13,795,550	23.8	23.8	###
2011-May-16 Mon	###	1.575	1.55	1.56	9,391,647	14,674,448	###	###	###
2011-May-13 Fri	###	###	1.56	###	7,074,343	5,517,987	85.6	85.6	0.0
2011-May-12 Thu	1.58	1.585	###	1.545			19.5	19.5	###
2011-May-11 Wed	###	###	1.585	1.59			30.9	30.9	###
2011-May-10 Tue	1.625	1.625	1.585	1.59			19.2	19.2	###
2011-May-09 Mon	###	###	###	1.625	10,164,777	0	###	###	###
2011-May-06 Fri	###	###	1.585	###	17,824,651	###	63.3	63.3	0.0
2011-May-05 Thu	###	###	###	###			21.1	21.1	0.0
2011-May-04 Wed	###	###	1.59	###			###	###	0.0
2011-May-03 Tue	1.645	###	###	1.625	12,335,583	0	###	###	###
2011-May-02 Mon	###	1.655	###	###	11,581,845	9,583,976	###	###	0.0
2011-Apr-29 Fri	1.655	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	1.685	1.655	###	13,142,654	###	###	###	0.0
2011-Apr-27 Wed	1.655	1.685	###	1.675	20,316,223	###	###	###	###
2011-Apr-21 Thu	1.655	###	###	###			24.2	24.2	0.0
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	1.645	###	###	10,149,524	8,347,983	80.7	80.7	0.0
2011-Apr-18 Mon	###	###	1.625	1.625			25.4	25.4	###
2011-Apr-15 Fri	###	1.7	###	1.645	17,235,381	14,650,073	17.3	17.3	0.1
2011-Apr-14 Thu	###	1.7	1.675	###			###	###	0.0
2011-Apr-13 Wed	###	###	###	###	13,791,082	0	27.6	27.6	0.0
2011-Apr-12 Tue	1.7	1.71	###	###	15,301,481	###	40.7	40.7	0.0
2011-Apr-11 Mon	###	###	1.685	1.7	11,520,376	###	30.0	30.0	###
2011-Apr-08 Fri	1.71	1.73	###	1.72			68.6	68.6	0.1
2011-Apr-07 Thu	1.77	1.77	1.71	1.72			###	###	0.1
2011-Apr-06 Wed	1.78	1.785	1.73	1.77	9,200,389	16,169,683	28.3	28.3	###
2011-Apr-05 Tue	1.76	###	1.75	1.78			###	###	0.1
2011-Apr-04 Mon	1.76	1.79	1.75	###	9,609,443	###	67.2	67.2	0.0
2011-Apr-01 Fri	1.73	###	1.72	1.75			74.0	74.0	0.1
2011-Mar-31 Thu	1.72	1.75	1.71	1.74	12,847,351	###	76.9	76.9	0.1
2011-Mar-30 Wed	###	1.755	###	1.73	14,702,682	###	83.4	83.4	###
2011-Mar-29 Tue	1.645	###	1.645	###	6,905,324	5,679,628	###	###	0.0
2011-Mar-28 Mon	###	###	###	###	6,014,923	0	###	###	0.0
2011-Mar-25 Fri	1.7	1.7	###	1.675			###	###	###
2011-Mar-24 Thu	###	1.7	###	###	7,614,228	###	###	###	0.0
2011-Mar-23 Wed	###	###	###	###			88.8	88.8	0.0
2011-Mar-22 Tue	1.625	1.645	###	###	12,368,142	###	###	###	0.0
2011-Mar-21 Mon	###	###	###	1.625	14,468,487	0	###	###	###
2011-Mar-18 Fri	1.625	###	###	###			###	###	0.0
2011-Mar-17 Thu	###	1.622	1.59	###	26,677,182	42,843,554	###	###	0.0
2011-Mar-16 Wed	1.645	###	###	###	15,103,220	0	13.4	13.4	0.0
2011-Mar-15 Tue	1.675	###	1.625	###			###	###	0.0
2011-Mar-14 Mon	###	###	###	###	8,108,142	0	92.7	92.7	0.0
2011-Mar-11 Fri	1.685	###	###	###	16,048,523	0	71.1	71.1	0.0
2011-Mar-10 Thu	1.72	1.73	###	###	19,469,984	###	50.4	50.4	0.0
2011-Mar-09 Wed	###	1.77	1.72	1.725	20,702,474	###	###	###	###
2011-Mar-08 Tue	1.75	1.76	1.74	1.755			69.5	69.5	0.1
2011-Mar-07 Mon	1.76	1.77	1.75	1.755			###	###	0.1
2011-Mar-04 Fri	1.75	1.77	1.74	###	15,020,629	###	70.6	70.6	0.0
2011-Mar-03 Thu	1.75	###	1.72	###	20,457,851	17,593,751	###	###	0.0
2011-Mar-02 Wed	1.76	1.76	1.74	1.745			###	###	0.1
2011-Mar-01 Tue	1.755	1.77	1.74	###	15,390,571	27,010,452	###	###	0.0
2011-Feb-28 Mon	1.75	###	###	1.75	8,731,422	0	###	###	0.1
2011-Feb-25 Fri	1.72	1.745	###	1.74			###	###	0.1
2011-Feb-24 Thu	1.72	1.73	###	###	26,771,582	###	###	###	0.0
2011-Feb-23 Wed	###	1.74	1.685	###	42,519,673	72,814,940	85.1	85.1	0.0
2011-Feb-22 Tue	1.73	1.74	###	###			46.5	46.5	0.0
2011-Feb-21 Mon	1.72	1.745	1.72	1.74			###	###	0.1
2011-Feb-18 Fri	1.73	1.76	1.71	###	26,075,029	45,240,175	###	###	0.0
2011-Feb-17 Thu	1.75	1.78	1.73	###			###	###	0.0
2011-Feb-16 Wed	1.73	1.755	1.73	1.74	7,940,677	13,836,629	###	###	0.1
2011-Feb-15 Tue	1.745	1.75	1.73	###			31.0	31.0	0.0
2011-Feb-14 Mon	###	1.76	###	1.745	21,178,076	###	81.5	81.5	0.1
2011-Feb-11 Fri	1.72	1.755	###	###			28.6	28.6	0.0
2011-Feb-10 Thu	1.7	1.725	###	1.72			###	###	0.1
2011-Feb-09 Wed	###	1.745	###	###	26,748,379	###	###	###	0.0
2011-Feb-08 Tue	1.7	###	###	1.73	34,860,143	0	###	###	###
2011-Feb-07 Mon	###	###	###	###			89.5	89.5	0.0
2011-Feb-04 Fri	1.625	###	###	###	28,471,127	0	###	###	0.0
2011-Feb-03 Thu	1.56	###	1.56	###	16,684,321	13,013,770	88.7	88.7	0.0
2011-Feb-02 Wed	###	1.625	1.56	1.56			12.4	12.4	###
2011-Feb-01 Tue	###	1.625	1.59	###	12,055,681	###	27.8	27.8	0.0
2011-Jan-31 Mon	1.59	###	1.58	###			###	###	0.0
2011-Jan-28 Fri	###	###	###	###	10,262,042	0	###	###	0.0
2011-Jan-27 Thu	###	1.645	###	###			34.0	34.0	0.0
2011-Jan-25 Tue	###	###	1.59	###			87.9	87.9	0.0
2011-Jan-24 Mon	###	###	1.56	1.59	8,083,042	6,304,772	###	###	###
2011-Jan-21 Fri	1.555	###	1.53	###	8,459,648	###	###	###	0.0
2011-Jan-20 Thu	1.585	1.585	1.56	1.56			###	###	###
2011-Jan-19 Wed	###	###	1.58	1.585			26.9	26.9	###
2011-Jan-18 Tue	###	###	1.58	1.59			###	###	###
2011-Jan-17 Mon	###	###	###	###	7,427,059	0	31.0	31.0	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	1.545	###	1.545	###	20,672,273	###	###	###	0.0
2011-Jan-12 Wed	1.53	1.54	###	1.52			###	###	0.1
2011-Jan-11 Tue	1.56	1.57	1.53	1.54			###	###	###
2011-Jan-10 Mon	1.57	###	###	1.585			###	###	###
2011-Jan-07 Fri	1.575	1.59	###	1.58			75.2	75.2	0.1
2011-Jan-06 Thu	1.56	###	1.53	1.58			###	###	0.1
2011-Jan-05 Wed	1.58	1.59	1.56	1.57	9,704,574	###	###	###	0.1
2011-Jan-04 Tue	###	###	1.575	1.585			###	###	###
2010-Dec-31 Fri	###	###	###	###	3,209,640	0	17.9	17.9	0.0
2010-Dec-30 Thu	###	###	###	###	5,041,047	0	###	###	0.0
2010-Dec-29 Wed	1.645	1.645	###	1.625	5,526,147	4,545,255	###	###	###
2010-Dec-24 Fri	###	###	1.625	1.655			28.9	28.9	0.1
2010-Dec-23 Thu	###	###	###	###			###	###	0.0
2010-Dec-22 Wed	###	###	1.575	1.59	8,105,444	###	###	###	###
2010-Dec-21 Tue	1.57	###	1.57	###			###	###	0.0
2010-Dec-20 Mon	###	###	###	###	12,468,053	0	###	###	0.0
2010-Dec-17 Fri	###	###	###	###	9,273,077	0	23.3	23.3	0.0
2010-Dec-16 Thu	###	###	###	###	12,682,856	0	###	###	0.0
2010-Dec-15 Wed	###	###	1.585	###	15,914,277	###	25.4	25.4	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	1.625	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	###			20.6	20.6	0.0
2010-Dec-09 Thu	###	###	1.645	###			17.4	17.4	0.0
2010-Dec-08 Wed	###	###	1.645	###	11,037,057	9,077,979	###	###	0.0
2010-Dec-07 Tue	###	###	1.655	1.685			###	###	###
2010-Dec-06 Mon	###	1.685	###	###	9,439,625	7,952,884	23.2	23.2	0.0
2010-Dec-03 Fri	1.7	1.7	###	###	10,387,229	8,829,144	###	###	0.0
2010-Dec-02 Thu	1.675	###	1.655	###	15,941,785	13,191,827	71.0	71.0	0.0
2010-Dec-01 Wed	###	###	###	###			###	###	0.0
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	###	###	###	###			###	###	0.0
2010-Nov-26 Fri	###	###	1.625	###	9,146,345	###	20.9	20.9	0.0
2010-Nov-25 Thu	1.655	1.685	###	1.675	7,397,751	###	###	###	###
2010-Nov-24 Wed	1.625	###	###	1.655	12,099,527	0	###	###	0.1
2010-Nov-23 Tue	###	1.675	###	###			29.3	29.3	0.0
2010-Nov-22 Mon	###	1.675	###	###			90.1	90.1	0.0
2010-Nov-19 Fri	###	1.645	###	###	8,400,775	###	28.5	28.5	0.0
2010-Nov-18 Thu	###	1.645	###	1.645			85.2	85.2	0.1
2010-Nov-05 Fri	1.59	###	1.58	###	9,761,288	###	###	###	0.0
2010-Nov-04 Thu	1.57	1.575	1.56	1.57	8,776,055	###	###	###	0.1
2010-Nov-03 Wed	1.57	1.58	1.56	1.56			###	###	###
2010-Nov-02 Tue	1.575	###	1.56	1.57	11,312,849	8,824,022	31.7	31.7	0.1
2010-Nov-01 Mon	1.57	1.58	1.55	1.58	12,474,854	19,523,146	71.8	71.8	0.1
2010-Oct-29 Fri	1.55	1.57	1.545	###	20,556,277	###	###	###	0.0
2010-Oct-28 Thu	1.53	1.58	1.53	###	26,848,323	41,749,142	###	###	0.0
2010-Oct-27 Wed	###	1.625	1.525	###			###	###	0.0
2010-Oct-26 Tue	###	1.655	1.625	###			35.2	35.2	0.0
2010-Oct-25 Mon	1.675	1.675	###	1.645	16,993,224	14,231,825	###	###	0.1
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	###	###	1.655	###	8,558,349	###	31.5	31.5	0.0
2010-Oct-20 Wed	###	###	###	1.655			###	###	0.1
2010-Oct-19 Tue	1.645	###	1.645	###			80.4	80.4	0.0
2010-Oct-18 Mon	1.675	###	###	###			###	###	0.0
2010-Oct-15 Fri	###	1.7	1.675	###			###	###	0.0
2010-Oct-14 Thu	###	1.71	1.685	1.7			###	###	###
2010-Oct-13 Wed	###	###	###	1.675			28.5	28.5	###
2010-Oct-12 Tue	1.7	###	###	###	8,148,287	0	30.5	30.5	0.0
2010-Oct-11 Mon	1.71	1.72	###	1.71	7,043,154	###	67.3	67.3	0.1
2010-Oct-08 Fri	1.7	1.71	1.675	###	12,093,543	20,468,321	24.5	24.5	0.0
2010-Oct-07 Thu	1.7	1.72	1.675	###	15,764,941	26,760,987	###	###	0.0
2010-Oct-06 Wed	###	1.72	###	###	23,689,677	20,373,122	###	###	0.0
2010-Oct-05 Tue	###	1.645	###	###	14,992,884	12,331,647	###	###	0.0
2010-Oct-04 Mon	1.645	1.645	###	###	2,192,984	1,803,729	31.5	31.5	0.0
2010-Oct-01 Fri	1.655	1.655	###	###			###	###	0.0
2010-Sep-30 Thu	###	###	1.625	###	20,173,824	###	79.5	79.5	0.0
2010-Sep-29 Wed	###	###	1.625	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###	12,627,521	0	###	###	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	1.625	###	1.625			###	###	###
2010-Sep-23 Thu	###	1.625	###	###	8,540,974	6,939,541	73.8	73.8	0.0
2010-Sep-22 Wed	1.645	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	1.675	1.625	###			###	###	0.0
2010-Sep-20 Mon	1.625	###	###	###			27.6	27.6	0.0
2010-Sep-17 Fri	###	###	###	###			16.4	16.4	0.0
2010-Sep-16 Thu	1.685	###	###	###	29,648,351	0	###	###	0.0
2010-Sep-15 Wed	###	###	###	1.675	16,098,182	0	###	###	###
2010-Sep-14 Tue	1.71	###	###	###			12.7	12.7	0.0
2010-Sep-13 Mon	###	1.72	1.685	###			###	###	0.0
2010-Sep-10 Fri	###	1.72	1.675	1.675			###	###	###
2010-Sep-09 Thu	###	1.74	1.7	1.72			19.5	19.5	0.1
2010-Sep-08 Wed	1.745	1.775	1.72	1.73	8,514,352	###	###	###	###
2010-Sep-07 Tue	1.755	1.78	1.74	1.75			###	###	0.1
2010-Sep-06 Mon	###	1.76	1.725	1.755			###	###	0.1
2010-Sep-03 Fri	1.71	1.73	1.7	1.72			###	###	0.1
2010-Sep-02 Thu	###	1.75	###	1.7			###	###	###
2010-Sep-01 Wed	1.685	1.74	1.675	1.725	18,793,973	###	###	###	###
2010-Aug-31 Tue	1.645	###	1.645	1.675	12,922,977	10,629,148	###	###	###
2010-Aug-30 Mon	###	1.685	1.645	###	7,094,540	###	###	###	0.0
2010-Aug-27 Fri	###	###	###	###			22.5	22.5	0.0
2010-Aug-26 Thu	###	###	###	###			30.0	30.0	0.0
2010-Aug-25 Wed	###	1.7	###	1.675			###	###	###
2010-Aug-24 Tue	###	1.675	###	###	8,733,748	###	78.3	78.3	0.0
2010-Aug-23 Mon	###	1.675	###	###	6,732,428	###	83.0	83.0	0.0
2010-Aug-20 Fri	###	###	###	###	12,060,583	0	###	###	0.0
2010-Aug-19 Thu	###	1.71	###	###	7,564,349	###	24.6	24.6	0.0
2010-Aug-18 Wed	1.7	1.71	1.685	###			###	###	0.0
2010-Aug-17 Tue	###	1.7	1.655	1.7			###	###	###
2010-Aug-16 Mon	###	###	###	###	7,761,079	0	###	###	0.0
2010-Aug-13 Fri	###	1.685	###	1.685	12,429,849	10,472,147	###	###	###
2010-Aug-12 Thu	###	###	###	1.625			###	###	###
2010-Aug-11 Wed	###	###	###	###	15,820,942	0	36.5	36.5	0.0
2010-Aug-10 Tue	1.72	###	###	###			###	###	0.0
2010-Aug-09 Mon	###	###	###	1.71	4,428,354	0	69.0	69.0	0.1
2010-Aug-06 Fri	###	###	1.7	1.71	9,244,775	7,858,058	68.2	68.2	0.1
2010-Aug-05 Thu	###	1.72	###	1.71	7,862,074	6,761,383	66.5	66.5	0.1
2010-Aug-04 Wed	1.73	1.73	1.675	1.685			12.2	12.2	###
2010-Aug-03 Tue	###	1.745	###	1.725			###	###	###
2010-Aug-02 Mon	1.7	1.725	1.7	1.72			###	###	0.1
2010-Jul-30 Fri	###	1.71	###	###	12,321,072	###	###	###	0.0
2010-Jul-29 Thu	1.72	1.72	1.7	1.71			25.2	25.2	0.1
2010-Jul-28 Wed	1.71	1.725	###	1.72	9,357,446	###	70.6	70.6	0.1
2010-Jul-27 Tue	1.685	1.72	###	1.71	11,119,683	9,562,927	83.2	83.2	0.1
2010-Jul-26 Mon	###	1.72	1.675	1.675	18,652,624	31,662,829	15.6	15.6	###
2010-Jul-23 Fri	1.72	1.725	###	1.7			20.4	20.4	###
2010-Jul-22 Thu	1.7	1.71	###	###			31.7	31.7	0.0
2010-Jul-21 Wed	###	1.72	###	1.72			###	###	0.1
2010-Jul-20 Tue	1.685	###	###	###	15,652,251	0	25.2	25.2	0.0
2010-Jul-19 Mon	###	###	###	1.685			30.0	30.0	###
2010-Jul-16 Fri	1.7	1.725	1.685	1.72			80.8	80.8	0.1
2010-Jul-15 Thu	###	1.72	###	###			###	###	0.0
2010-Jul-14 Wed	1.7	1.71	1.685	1.7	7,924,870	###	64.7	64.7	###
2010-Jul-13 Tue	1.72	1.72	1.675	1.675	3,928,524	###	15.3	15.3	###
2010-Jul-12 Mon	1.685	1.72	###	###	4,854,128	4,174,550	76.5	76.5	0.0
2010-Jul-09 Fri	1.685	1.7	###	###	6,211,043	5,279,386	###	###	0.0
2010-Jul-08 Thu	###	###	###	###	14,018,849	0	70.4	70.4	0.0
2010-Jul-07 Wed	###	###	###	###	17,340,720	0	###	###	0.0
2010-Jul-06 Tue	1.585	###	1.58	###	15,676,726	###	76.2	76.2	0.0
2010-Jul-05 Mon	###	###	1.59	###	6,559,255	###	###	###	0.0
2010-Jul-02 Fri	###	1.645	1.59	###			###	###	0.0
2010-Jul-01 Thu	###	1.645	###	###			70.2	70.2	0.0
2010-Jun-30 Wed	###	###	###	###			68.8	68.8	0.0
2010-Jun-29 Tue	###	1.675	###	###			###	###	0.0
2010-Jun-28 Mon	1.675	###	###	###	15,817,978	0	84.6	84.6	0.0
2010-Jun-25 Fri	###	###	###	1.675	14,482,857	0	73.7	73.7	###
2010-Jun-24 Thu	###	###	###	###			34.9	34.9	0.0
2010-Jun-23 Wed	1.675	1.685	1.645	1.645	9,846,988	###	25.3	25.3	0.1
2010-Jun-22 Tue	###	1.71	###	1.685	7,424,474	6,347,925	40.3	40.3	###
2010-Jun-21 Mon	1.71	1.73	###	###	6,947,046	###	22.8	22.8	0.0
2010-Jun-18 Fri	###	###	###	###	8,622,528	0	70.0	70.0	0.0
2010-Jun-17 Thu	###	###	1.625	###			84.6	84.6	0.0
2010-Jun-16 Wed	1.625	###	###	1.625			68.7	68.7	###
2010-Jun-15 Tue	###	###	1.585	1.59	12,802,855	###	33.9	33.9	###
2010-Jun-11 Fri	1.585	###	1.57	1.58			###	###	0.1
2010-Jun-10 Thu	1.53	1.57	1.525	###	10,900,878	###	84.0	84.0	0.0
2010-Jun-09 Wed	1.56	1.575	1.525	1.54			28.4	28.4	###
2010-Jun-08 Tue	1.52	###	1.52	1.555			81.9	81.9	###
2010-Jun-07 Mon	1.56	###	1.52	1.53			###	###	###
2010-Jun-04 Fri	###	###	1.59	###			###	###	0.0
2010-Jun-03 Thu	1.625	1.625	1.59	###			27.6	27.6	0.0
2010-Jun-02 Wed	###	###	1.585	###			27.7	27.7	0.0
2010-Jun-01 Tue	1.59	###	1.585	###			###	###	0.0
2010-May-31 Mon	###	###	1.585	###	12,684,453	10,052,429	69.5	69.5	0.0
2010-May-28 Fri	1.625	###	1.575	###			###	###	0.0
2010-May-27 Thu	###	###	1.52	###	31,194,057	23,707,483	###	###	0.0
2010-May-26 Wed	###	###	1.58	###			33.0	33.0	0.0
2010-May-25 Tue	1.58	###	1.55	1.575	18,922,684	14,665,080	###	###	0.1
2010-May-24 Mon	1.575	###	1.51	###	13,182,327	9,952,656	###	###	0.0
2010-May-21 Fri	1.45	1.555	1.44	1.55	27,673,285	41,440,744	87.9	87.9	###
2010-May-20 Thu	1.52	1.55	1.5	1.52	18,279,426	27,876,124	84.0	84.0	0.1
2010-May-19 Wed	1.54	1.555	1.525	1.54	11,290,827	17,387,873	###	###	###
2010-May-18 Tue	1.59	1.59	###	1.56			###	###	###
2010-May-17 Mon	###	###	###	###			18.8	18.8	0.0
2010-May-14 Fri	1.645	###	###	1.645			###	###	0.1
2010-May-13 Thu	###	###	1.625	1.645	13,823,776	###	###	###	0.1
2010-May-12 Wed	###	###	###	###			14.4	14.4	0.0
2010-May-11 Tue	###	###	###	###			###	###	0.0
2010-May-10 Mon	###	###	###	1.655	13,953,125	0	###	###	0.1
2010-May-07 Fri	1.56	###	1.56	###			69.4	69.4	0.0
2010-May-06 Thu	###	###	###	###			###	###	0.0
2010-May-05 Wed	1.645	###	1.625	###	15,072,275	12,246,223	68.6	68.6	0.0
2010-May-04 Tue	###	1.72	###	1.675	11,745,929	###	36.0	36.0	###
2010-May-03 Mon	###	###	###	1.71	8,007,847	0	###	###	0.1
2010-Apr-30 Fri	1.72	1.725	###	1.7			31.5	31.5	###
2010-Apr-29 Thu	1.71	1.725	1.655	1.71	20,738,150	35,047,473	77.8	77.8	0.1
2010-Apr-28 Wed	1.75	1.75	###	1.72	14,613,127	12,786,486	###	###	0.1
2010-Apr-27 Tue	1.785	1.785	1.76	###			###	###	0.0
2010-Apr-23 Fri	1.79	###	1.745	###			###	###	0.0
2010-Apr-22 Thu	1.79	###	1.76	1.775			31.7	31.7	###
2010-Apr-21 Wed	1.8	1.82	1.79	###	14,224,372	###	###	###	0.0
2010-Apr-20 Tue	###	1.82	1.79	###	16,660,142	30,071,556	29.7	29.7	0.0
2010-Apr-19 Mon	1.825	1.83	###	1.8	9,100,345	###	###	###	0.1
2010-Apr-16 Fri	1.86	1.875	1.84	1.86			###	###	0.1
2010-Apr-15 Thu	1.86	1.87	1.85	1.86			###	###	0.1
2010-Apr-14 Wed	1.845	1.845	1.82	###			###	###	0.0
2010-Apr-13 Tue	###	###	1.82	1.825			25.2	25.2	###
2010-Apr-12 Mon	1.875	1.875	1.85	###			30.3	30.3	0.0
2010-Apr-09 Fri	1.875	1.88	1.845	1.85	8,955,588	16,679,782	20.1	20.1	0.1
2010-Apr-08 Thu	1.87	1.89	###	1.875	12,011,088	11,350,478	70.4	70.4	###
2010-Apr-07 Wed	###	###	1.87	1.87			###	###	###
2010-Apr-06 Tue	1.88	###	1.875	###	14,889,370	13,958,784	73.2	73.2	0.0
2010-Apr-01 Thu	###	###	1.84	1.86			###	###	0.1
2010-Mar-31 Wed	1.885	###	1.855	###			75.4	75.4	0.0
2010-Mar-30 Tue	1.86	1.89	1.86	1.885	13,812,456	25,898,355	###	###	0.1
2010-Mar-29 Mon	1.855	###	1.84	1.855			70.5	70.5	0.1
2010-Mar-26 Fri	1.845	###	1.825	1.86	15,453,478	###	74.8	74.8	0.1
2010-Mar-25 Thu	###	###	1.845	1.85	16,789,027	15,487,877	29.8	29.8	0.1
2010-Mar-24 Wed	1.89	###	1.87	1.875			###	###	###
2010-Mar-23 Tue	1.89	###	1.87	1.88	11,763,358	###	29.0	29.0	0.1
2010-Mar-22 Mon	1.85	1.875	1.84	1.85	11,954,243	###	74.6	74.6	0.1
2010-Mar-19 Fri	###	###	1.87	1.87			###	###	###
2010-Mar-18 Thu	1.925	###	###	###	14,929,584	0	###	###	0.0
2010-Mar-17 Wed	1.875	1.925	###	###			85.1	85.1	0.0
2010-Mar-16 Tue	1.85	1.88	1.845	###			78.7	78.7	0.0
2010-Mar-15 Mon	###	1.89	###	1.845	12,828,571	###	###	###	###
2010-Mar-12 Fri	1.86	###	1.84	1.85	9,054,886	###	###	###	0.1
2010-Mar-11 Thu	1.85	###	1.82	1.84	23,494,946	###	33.0	33.0	###
2010-Mar-10 Wed	###	###	1.855	1.86			19.2	19.2	0.1
2010-Mar-09 Tue	1.85	###	1.845	1.875	20,361,127	###	78.7	78.7	###
2010-Mar-08 Mon	###	###	1.825	1.84	14,422,455	###	22.6	22.6	###
2010-Mar-05 Fri	1.85	1.86	1.825	###	10,605,271	###	###	###	0.0
2010-Mar-04 Thu	1.87	1.87	###	1.82	11,760,849	###	13.6	13.6	###
2010-Mar-03 Wed	1.85	1.89	1.84	###			###	###	0.0
2010-Mar-02 Tue	1.83	1.85	###	1.84	8,388,759	###	77.9	77.9	###
2010-Mar-01 Mon	1.8	1.855	1.785	###	10,937,646	###	###	###	0.0
2010-Feb-26 Fri	1.86	1.875	###	1.8	11,570,554	###	14.5	14.5	0.1
2010-Feb-25 Thu	1.89	###	1.8	1.84	18,485,678	###	###	###	###
2010-Feb-24 Wed	1.84	1.89	1.825	1.85			74.8	74.8	0.1
2010-Feb-23 Tue	1.79	1.79	1.76	1.77	11,579,278	###	###	###	###
2010-Feb-22 Mon	1.78	1.785	1.76	1.77	10,328,377	18,307,048	###	###	###
2010-Feb-19 Fri	###	1.8	1.74	1.755	14,198,248	###	23.8	23.8	0.1
2010-Feb-18 Thu	1.775	1.81	1.76	1.78	13,868,244	###	75.3	75.3	0.1
2010-Feb-17 Wed	1.74	1.78	###	1.77			###	###	###
2010-Feb-16 Tue	###	1.725	###	###			###	###	0.0
2010-Feb-15 Mon	1.73	1.74	###	###			26.3	26.3	0.0
2010-Feb-12 Fri	1.75	1.775	###	###			27.0	27.0	0.0
2010-Feb-11 Thu	1.745	1.75	1.72	1.74			23.3	23.3	0.1
2010-Feb-10 Wed	1.72	1.775	1.7	1.72			75.3	75.3	0.1
2010-Feb-09 Tue	###	1.71	1.645	1.685	9,734,824	###	###	###	###
2010-Feb-08 Mon	###	1.745	###	###	10,344,881	###	###	###	0.0
2010-Feb-05 Fri	1.72	1.73	1.685	1.725			###	###	###
2010-Feb-04 Thu	1.75	1.775	1.73	1.77			###	###	###
2010-Feb-03 Wed	1.73	1.77	1.72	1.75	14,216,322	24,807,481	###	###	0.1
2010-Feb-02 Tue	1.7	1.71	###	1.7			###	###	###
2010-Feb-01 Mon	1.685	1.71	1.675	###	9,465,871	16,020,986	###	###	0.0
2010-Jan-29 Fri	1.71	###	###	1.71			80.2	80.2	0.1
2010-Jan-28 Thu	1.71	1.75	1.7	1.75	14,802,520	25,534,347	###	###	0.1
2010-Jan-27 Wed	1.75	1.77	###	1.71			30.9	30.9	0.1
2010-Jan-25 Mon	###	1.785	1.75	1.76	10,723,487	###	25.1	25.1	0.1
2010-Jan-22 Fri	1.74	1.785	1.73	1.78			###	###	0.1
2010-Jan-21 Thu	1.82	1.83	1.77	1.785			###	###	0.1
2010-Jan-20 Wed	###	###	1.83	1.84	7,996,955	###	###	###	###
2010-Jan-19 Tue	1.885	###	1.825	###			19.0	19.0	0.0
2010-Jan-18 Mon	1.885	###	###	1.88	16,326,328	0	###	###	0.1
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	1.885	###	9,189,983	8,661,558	###	###	0.0
2010-Jan-13 Wed	1.855	###	1.855	###	9,181,348	###	###	###	0.0
2010-Jan-12 Tue	###	###	###	1.87	12,096,856	0	###	###	###
2010-Jan-11 Mon	###	###	###	###			27.0	27.0	0.0
2010-Jan-08 Fri	###	###	1.875	###	9,376,620	8,790,581	29.7	29.7	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	1.89	###	1.885	###			###	###	0.0
2010-Jan-05 Tue	1.89	###	###	1.89			###	###	###
2010-Jan-04 Mon	1.82	1.88	1.81	1.875	5,341,022	9,854,185	86.6	86.6	###
2009-Dec-31 Thu	###	1.825	###	1.82			###	###	###
2009-Dec-30 Wed	1.81	1.84	1.78	###	5,118,984	###	24.3	24.3	0.0
2009-Dec-29 Tue	1.79	1.885	1.78	1.82	20,406,123	37,394,220	###	###	###
2009-Dec-24 Thu	1.78	1.78	1.75	1.78			64.4	64.4	0.1
2009-Dec-23 Wed	1.74	1.78	1.73	1.78			###	###	0.1
2009-Dec-22 Tue	1.745	1.75	###	###			###	###	0.0
2009-Dec-21 Mon	1.77	1.77	1.72	1.72			16.2	16.2	0.1
2009-Dec-18 Fri	###	1.77	###	1.77	24,810,472	###	###	###	###
2009-Dec-17 Thu	1.74	1.74	###	###	23,642,924	20,569,343	###	###	0.0
2009-Dec-16 Wed	1.74	1.755	###	1.71			###	###	0.1
2009-Dec-15 Tue	1.75	1.77	1.74	1.76			71.6	71.6	0.1
2009-Dec-14 Mon	1.775	1.79	1.725	1.745			###	###	0.1
2009-Dec-11 Fri	###	1.785	###	1.77			###	###	###
2009-Dec-10 Thu	1.745	1.77	###	1.72			27.9	27.9	0.1
2009-Dec-09 Wed	1.725	1.745	1.72	1.73	23,677,049	41,020,487	###	###	###
2009-Dec-08 Tue	1.745	###	1.73	1.75	36,661,371	31,712,085	###	###	0.1
2009-Dec-07 Mon	1.725	1.73	###	1.685	7,980,620	###	###	###	###
2009-Dec-04 Fri	###	1.72	1.675	1.7	12,708,923	###	31.6	31.6	###
2009-Dec-03 Thu	1.73	1.73	1.7	1.72	21,301,982	###	29.6	29.6	0.1
2009-Dec-02 Wed	###	1.75	###	1.72	20,477,152	###	###	###	0.1
2009-Dec-01 Tue	1.655	1.745	###	1.72			91.8	91.8	0.1
2009-Nov-30 Mon	1.625	1.655	###	1.655	14,045,857	11,622,946	75.6	75.6	0.1
2009-Nov-27 Fri	###	###	1.59	###	21,810,971	17,339,721	###	###	0.0
2009-Nov-26 Thu	###	###	###	###			75.1	75.1	0.0
2009-Nov-25 Wed	1.645	1.655	###	###	23,976,858	19,840,849	###	###	0.0
2009-Nov-24 Tue	###	###	###	###			40.1	40.1	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	###	###	###	4,907,520	0	###	###	0.0
2009-Nov-19 Thu	###	###	###	###	9,591,974	0	###	###	0.0
2009-Nov-18 Wed	###	1.655	###	###			###	###	0.0
2009-Nov-17 Tue	1.655	###	###	1.645			44.8	44.8	0.1
2009-Nov-16 Mon	###	1.645	###	1.645			###	###	0.1
2009-Nov-13 Fri	###	###	1.57	###			###	###	0.0
2009-Nov-12 Thu	###	###	###	###			76.7	76.7	0.0
2009-Nov-11 Wed	###	###	1.625	###	13,272,246	###	###	###	0.0
2009-Nov-10 Tue	###	###	1.625	1.645	17,658,870	###	76.1	76.1	0.1
2009-Nov-09 Mon	1.585	###	1.555	###			69.6	69.6	0.0
2009-Nov-06 Fri	1.57	1.585	1.55	1.56	9,702,873	15,209,253	25.7	25.7	###
2009-Nov-05 Thu	###	###	1.53	1.53			12.4	12.4	###
2009-Nov-04 Wed	1.555	###	1.55	1.58	17,182,877	13,316,729	82.6	82.6	0.1
2009-Nov-03 Tue	1.51	1.555	###	1.53			81.1	81.1	###
2009-Nov-02 Mon	1.48	1.51	1.46	1.5	21,875,180	32,484,642	74.6	74.6	0.1
2009-Oct-30 Fri	1.545	1.56	1.52	1.53	17,834,256	27,464,754	###	###	###
2009-Oct-29 Thu	1.49	###	###	###			83.8	83.8	0.0
2009-Oct-28 Wed	###	1.55	###	1.51	27,478,357	21,295,726	###	###	0.1
2009-Oct-27 Tue	1.575	1.575	1.545	1.55			###	###	###
2009-Oct-26 Mon	1.625	###	###	###	11,464,989	0	###	###	0.0
2009-Oct-23 Fri	1.655	###	1.625	###			###	###	0.0
2009-Oct-22 Thu	###	1.675	###	1.645	19,729,346	16,523,327	74.0	74.0	0.1
2009-Oct-21 Wed	###	###	###	###	23,228,323	0	79.8	79.8	0.0
2009-Oct-20 Tue	1.59	###	1.59	###	25,090,777	###	###	###	0.0
2009-Oct-19 Mon	###	###	1.56	1.57	17,936,029	###	###	###	0.1
2009-Oct-16 Fri	###	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	1.685	1.655	###			###	###	0.0
2009-Oct-14 Wed	###	1.675	1.625	1.675	24,178,243	###	###	###	###
2009-Oct-13 Tue	###	1.675	1.625	###	16,540,587	###	17.8	17.8	0.0
2009-Oct-12 Mon	###	###	###	###			23.5	23.5	0.0
2009-Oct-09 Fri	###	1.7	###	###			80.0	80.0	0.0
2009-Oct-08 Thu	###	###	1.575	###	43,639,284	###	61.4	61.4	0.0
2009-Oct-07 Wed	###	###	###	1.625			29.4	29.4	###
2009-Oct-06 Tue	###	###	1.58	###			41.0	41.0	0.0
2009-Oct-05 Mon	###	###	1.57	1.585			###	###	###
2009-Oct-02 Fri	1.585	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	1.625			###	###	###
2009-Sep-30 Wed	###	###	###	1.655			###	###	0.1
2009-Sep-29 Tue	###	1.685	###	1.645			22.3	22.3	0.1
2009-Sep-28 Mon	###	###	###	###	13,793,956	0	###	###	0.0
2009-Sep-25 Fri	###	1.685	###	###			###	###	0.0
2009-Sep-24 Thu	###	1.7	###	###	17,712,080	###	###	###	0.0
2009-Sep-23 Wed	1.71	###	###	1.7	21,276,144	0	30.0	30.0	###
2009-Sep-22 Tue	1.72	1.745	1.7	###			32.9	32.9	0.0
2009-Sep-21 Mon	1.745	1.76	###	1.74	14,444,920	12,711,529	39.6	39.6	0.1
2009-Sep-18 Fri	###	1.755	###	1.73	27,997,458	###	###	###	###
2009-Sep-17 Thu	###	1.74	###	1.73	43,541,383	###	78.6	78.6	###
2009-Sep-16 Wed	###	###	###	1.645			###	###	0.1
2009-Sep-15 Tue	###	###	###	###			22.0	22.0	0.0
2009-Sep-14 Mon	###	###	###	###	15,978,857	0	###	###	0.0
2009-Sep-11 Fri	###	1.72	###	###	27,021,643	###	17.2	17.2	0.0
2009-Sep-10 Thu	###	###	###	###	27,704,749	0	81.2	81.2	0.0
2009-Sep-09 Wed	###	1.645	###	###	32,511,853	###	78.9	78.9	0.0
2009-Sep-08 Tue	###	###	1.58	###			21.7	21.7	0.0
2009-Sep-07 Mon	###	###	1.58	###			###	###	0.0
2009-Sep-04 Fri	1.575	###	1.56	###	33,314,358	###	###	###	0.0
2009-Sep-03 Thu	1.52	1.545	###	1.51			23.9	23.9	0.1
2009-Sep-02 Wed	1.53	1.545	###	1.53			###	###	###
2009-Sep-01 Tue	1.585	###	1.55	1.57			30.2	30.2	0.1
2009-Aug-31 Mon	###	1.59	1.53	1.59	34,154,288	53,280,689	86.9	86.9	###
2009-Aug-28 Fri	1.525	1.555	1.5	1.525			###	###	0.1
2009-Aug-27 Thu	1.485	###	1.46	1.525			###	###	0.1
2009-Aug-26 Wed	1.49	1.525	1.475	1.49			61.8	61.8	###
2009-Aug-25 Tue	1.5	1.54	###	1.52	31,118,072	###	75.6	75.6	0.1
2009-Aug-24 Mon	1.525	1.525	1.475	###	17,493,589	26,240,383	21.3	21.3	0.0
2009-Aug-21 Fri	1.5	1.53	1.45	###	23,131,185	###	###	###	0.0
2009-Aug-20 Thu	1.545	1.545	1.49	1.51	21,139,752	32,079,573	###	###	0.1
2009-Aug-19 Wed	1.53	1.545	1.48	###	56,176,484	###	###	###	0.0
2009-Aug-18 Tue	###	###	1.485	1.52			###	###	0.1
2009-Aug-17 Mon	1.59	###	1.525	1.53			###	###	###
2009-Aug-14 Fri	###	###	###	###			16.4	16.4	0.0
2009-Aug-13 Thu	1.59	###	1.585	###	27,665,059	21,924,559	79.3	79.3	0.0
2009-Aug-12 Wed	###	1.57	###	###			###	###	0.0
2009-Aug-11 Tue	1.525	###	1.49	1.53	21,148,582	###	###	###	###
2009-Aug-10 Mon	1.57	###	1.53	1.54	21,012,570	###	###	###	###
2009-Aug-07 Fri	1.545	###	###	1.56	43,620,444	0	###	###	###
2009-Aug-06 Thu	1.54	1.56	1.52	1.54			###	###	###
2009-Aug-05 Wed	###	###	1.525	1.525	56,586,181	###	13.1	13.1	0.1
2009-Aug-04 Tue	###	###	1.57	1.575			###	###	0.1
2009-Aug-03 Mon	###	###	1.58	1.585			###	###	###
2009-Jul-31 Fri	1.58	###	1.54	###			72.8	72.8	0.0
2009-Jul-30 Thu	1.545	1.56	1.485	1.54			###	###	###
2009-Jul-29 Wed	1.5	1.575	1.5	1.53	99,162,285	###	80.0	80.0	###
2009-Jul-28 Tue	###	1.52	1.46	1.475	123,400,581	###	###	###	0.1
2009-Jul-27 Mon	###	1.47	1.375	1.455			92.0	92.0	###
2009-Jul-24 Fri	1.425	1.44	1.375	1.385	42,832,025	60,286,075	###	###	0.1
2009-Jul-23 Thu	1.355	1.42	1.355	1.4			###	###	###
2009-Jul-22 Wed	###	###	###	1.355			84.0	84.0	###
2009-Jul-21 Tue	###	###	###	1.325	27,075,124	0	15.6	15.6	0.1
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	1.42	###	###			###	###	0.0
2009-Jul-16 Thu	1.43	1.43	1.4	###			27.3	27.3	0.0
2009-Jul-15 Wed	###	###	###	###			###	###	0.0
2009-Jul-14 Tue	1.28	###	1.28	###	19,891,777	###	76.1	76.1	0.0
2009-Jul-13 Mon	###	###	###	###			###	###	0.0
2009-Jul-10 Fri	###	###	###	###			###	###	0.0
2009-Jul-09 Thu	1.27	###	1.27	###	23,129,845	14,687,451	###	###	0.0
2009-Jul-08 Wed	1.27	1.285	1.25	1.275			74.0	74.0	###
2009-Jul-07 Tue	1.275	###	1.24	###			84.9	84.9	0.0
2009-Jul-06 Mon	###	###	1.25	1.275			###	###	###
2009-Jul-03 Fri	1.29	###	1.275	###	18,044,083	###	###	###	0.0
2009-Jul-02 Thu	###	###	###	###	15,403,355	0	###	###	0.0
2009-Jul-01 Wed	###	###	1.285	###			###	###	0.0
2009-Jun-30 Tue	###	###	###	###			70.2	70.2	0.0
2009-Jun-29 Mon	###	###	###	###	16,843,649	0	79.5	79.5	0.0
2009-Jun-26 Fri	###	1.325	###	###			75.0	75.0	0.0
2009-Jun-25 Thu	1.285	###	1.285	1.285	18,642,272	11,977,659	67.5	67.5	###
2009-Jun-24 Wed	###	###	1.28	1.28			###	###	###
2009-Jun-23 Tue	###	###	1.27	1.325			###	###	0.1
2009-Jun-22 Mon	###	1.42	###	###			###	###	0.0
2009-Jun-19 Fri	###	1.42	###	###			95.7	95.7	0.0
2009-Jun-18 Thu	1.27	###	1.26	###			###	###	0.0
2009-Jun-17 Wed	###	###	1.25	1.25			17.0	17.0	###
2009-Jun-16 Tue	1.83	1.83	1.83	1.83	0				###
2009-Jun-15 Mon	1.83	1.83	1.83	1.83	0				###
2009-Jun-12 Fri	1.73	1.845	1.71	1.83	14,220,651	###	###	###	###
2009-Jun-11 Thu	###	1.725	###	###	15,335,028	###	###	###	0.0
2009-Jun-10 Wed	###	###	###	###			###	###	0.0
2009-Jun-09 Tue	1.51	###	1.49	1.57	9,904,028	###	90.3	90.3	0.1
2009-Jun-05 Fri	###	###	1.46	1.5	5,334,174	3,893,947	30.8	30.8	0.1
2009-Jun-04 Thu	1.5	1.54	1.485	1.5			###	###	0.1
2009-Jun-03 Wed	1.43	1.55	###	1.54			###	###	###
2009-Jun-02 Tue	1.4	1.475	###	1.44			83.1	83.1	0.1
2009-Jun-01 Mon	###	###	1.325	1.375			###	###	0.1
2009-May-29 Fri	1.4	###	###	1.375	4,791,226	0	20.1	20.1	0.1
2009-May-28 Thu	###	###	###	###			22.4	22.4	0.0
2009-May-27 Wed	1.42	1.475	1.42	1.445	5,589,720	###	80.8	80.8	###
2009-May-26 Tue	1.41	1.42	1.385	1.41	2,998,323	4,205,148	70.3	70.3	###
2009-May-25 Mon	###	###	1.375	###	3,138,724	2,157,872	36.4	36.4	0.0
2009-May-22 Fri	1.355	1.45	###	###			###	###	0.0
2009-May-21 Thu	###	###	###	1.375	3,679,649	0	33.8	33.8	0.1
2009-May-20 Wed	###	###	###	###			###	###	0.0
2009-May-19 Tue	1.46	###	1.385	1.43	7,262,387	###	###	###	0.1
2009-May-18 Mon	1.49	1.49	1.375	###	4,795,082	6,868,954	###	###	0.0
2009-May-15 Fri	1.49	1.545	1.475	1.525			82.6	82.6	0.1
2009-May-14 Thu	1.55	###	1.455	1.485	6,350,752	4,620,172	20.1	20.1	###
2009-May-13 Wed	###	###	1.56	1.56			6.7	6.7	###
2009-May-12 Tue	1.58	###	1.52	###	8,524,670	6,478,749	90.6	90.6	0.0
2009-May-11 Mon	###	1.74	1.585	1.59			###	###	###
2009-May-08 Fri	1.425	1.81	1.42	1.81	27,587,972	44,554,574	###	###	###
2009-May-07 Thu	###	1.45	###	1.43	11,786,285	8,545,056	78.2	78.2	0.1
2009-May-06 Wed	###	1.45	1.345	1.345			###	###	###
2009-May-05 Tue	1.4	1.46	1.385	1.42	8,909,946	###	73.7	73.7	###
2009-May-04 Mon	###	###	###	###	4,691,358	0	###	###	0.0
2009-May-01 Fri	###	###	###	1.355			###	###	###
2009-Apr-30 Thu	###	###	###	###			21.8	21.8	0.0
2009-Apr-29 Wed	1.355	###	###	###			20.7	20.7	0.0
2009-Apr-28 Tue	###	###	###	1.345	4,590,441	0	84.3	84.3	###
2009-Apr-27 Mon	###	1.4	1.27	###			35.2	35.2	0.0
2009-Apr-24 Fri	###	###	###	###	6,030,389	0	###	###	0.0
2009-Apr-23 Thu	###	1.42	###	###			###	###	0.0
2009-Apr-22 Wed	###	###	1.275	###			6.5	6.5	0.0
2009-Apr-21 Tue	1.44	1.52	###	1.385			###	###	0.1
2009-Apr-20 Mon	###	1.58	###	1.545	29,948,026	23,658,940	###	###	###
2009-Apr-17 Fri	###	1.355	###	###			###	###	0.0
2009-Apr-16 Thu	###	1.27	###	###	8,694,389	###	91.4	91.4	0.0
2009-Apr-15 Wed	###	###	###	1.155	9,152,975	0	###	###	0.1
2009-Apr-14 Tue	1.145	1.175	###	###			12.4	12.4	0.0
2009-Apr-09 Thu	1	###	###	###	17,574,987	0	###	###	0.0
2009-Apr-08 Wed	0.88	0.955	0.86	0.955			###	###	0.1
2009-Apr-07 Tue	###	###	0.885	0.89	5,010,889	###	15.9	15.9	###
2009-Apr-06 Mon	###	###	###	###			###	###	0.0
2009-Apr-03 Fri	###	0.925	0.87	###	5,843,144	5,244,221	###	###	0.0
2009-Apr-02 Thu	###	0.925	0.885	###	7,267,976	###	24.0	24.0	0.0
2009-Apr-01 Wed	###	###	0.855	0.87	8,899,273	###	8.9	8.9	0.1
2009-Mar-31 Tue	0.825	###	0.8	###	20,212,057	8,084,822	###	###	0.0
2009-Mar-30 Mon	###	###	0.86	0.86	4,825,356	###	###	###	###
2009-Mar-27 Fri	###	###	0.885	0.885	11,878,422	###	3.0	3.0	###
2009-Mar-26 Thu	0.82	0.955	###	###			###	###	0.0
2009-Mar-25 Wed	0.745	0.855	0.74	0.8	15,433,327	12,308,078	92.6	92.6	0.1
2009-Mar-24 Tue	0.78	0.81	0.725	0.745			13.7	13.7	###
2009-Mar-23 Mon	0.73	###	0.72	###	1,888,929	###	86.8	86.8	0.0
2009-Mar-20 Fri	0.75	0.775	###	0.74	4,070,582	1,577,350	###	###	0.1
2009-Mar-19 Thu	0.75	0.785	0.73	0.78	15,640,624	11,847,772	###	###	0.1
2009-Mar-18 Wed	0.755	0.77	0.675	###			9.8	9.8	0.0
2009-Mar-17 Tue	0.725	0.77	0.71	0.73	8,887,571	###	62.4	62.4	0.1
2009-Mar-16 Mon	###	###	###	0.725	40,239,546	0	###	###	###
2009-Mar-13 Fri	0.575	###	###	###			###	###	0.0
2009-Mar-12 Thu	###	0.58	0.545	0.55			17.4	17.4	###
2009-Mar-11 Wed	0.59	###	0.545	0.57			###	###	###
2009-Mar-10 Tue	0.475	0.57	0.47	0.555	9,308,727	###	98.7	98.7	###
2009-Mar-09 Mon	0.5	0.51	0.46	0.46			###	###	0.0
2009-Mar-06 Fri	0.475	0.52	0.46	0.49			###	###	###
2009-Mar-05 Thu	0.55	###	0.48	0.49	5,601,380	###	4.1	4.1	###
2009-Mar-04 Wed	0.57	###	0.52	0.52			###	###	0.0
2009-Mar-03 Tue	###	###	###	###	14,714,326	0	99.7	99.7	0.0
2009-Mar-02 Mon	0.455	###	0.42	0.445			29.0	29.0	###
2009-Feb-27 Fri	0.45	0.475	0.44	0.445	30,348,170	13,884,287	24.4	24.4	###
2009-Feb-26 Thu	0.47	0.48	0.4	0.455			###	###	0.0
2009-Feb-25 Wed	0.52	0.58	0.455	0.47			4.3	4.3	###
2009-Feb-24 Tue	0.58	###	0.55	0.555			###	###	###
2009-Feb-23 Mon	0.57	###	0.555	###	5,530,144	###	###	###	0.0
2009-Feb-20 Fri	###	###	0.57	0.58	4,722,881	1,346,021	12.9	12.9	###
2009-Feb-19 Thu	###	0.71	0.59	###	6,355,156	4,130,851	###	###	0.0
2009-Feb-18 Wed	0.56	###	0.51	###			###	###	0.0
2009-Feb-17 Tue	0.655	###	0.555	0.555	10,712,575	###	1.6	1.6	###
2009-Feb-16 Mon	0.755	0.77	###	###			2.6	2.6	0.0
2009-Feb-13 Fri	###	0.775	###	0.77			97.1	97.1	0.1
2009-Feb-12 Thu	0.74	0.74	###	###			###	###	0.0
2009-Feb-11 Wed	0.8	###	0.7	0.71	7,466,382	###	2.2	2.2	###
2009-Feb-10 Tue	###	###	0.84	0.84	2,828,426	###	5.6	5.6	###
2009-Feb-09 Mon	###	###	###	###			###	###	0.0
2009-Feb-06 Fri	0.925	0.925	0.83	###			29.1	29.1	0.0
2009-Feb-05 Thu	###	###	###	0.925			###	###	###
2009-Feb-04 Wed	###	###	0.955	###			19.1	19.1	0.0
2009-Feb-03 Tue	###	###	1	1			###	###	###
2009-Feb-02 Mon	1.085	###	###	###			22.4	22.4	0.0
2009-Jan-30 Fri	###	###	###	###	4,263,726	0	###	###	0.0
2009-Jan-29 Thu	###	###	###	###			15.6	15.6	0.0
2009-Jan-28 Wed	1.085	###	1.045	###	4,552,349	###	###	###	0.0
2009-Jan-27 Tue	###	###	###	###	3,331,257	0	###	###	0.0
2009-Jan-23 Fri	###	###	0.955	###			5.1	5.1	0.0
2009-Jan-22 Thu	1.075	###	###	###			77.7	77.7	0.0
2009-Jan-21 Wed	###	###	1.055	###			###	###	0.0
2009-Jan-20 Tue	1.225	1.225	###	###			14.8	14.8	0.0
2009-Jan-19 Mon	###	###	###	1.22			9.4	9.4	0.1
2009-Jan-16 Fri	1.29	###	1.27	1.27	1,932,284	###	24.1	24.1	###
2009-Jan-15 Thu	1.285	###	1.24	1.27			37.1	37.1	###
2009-Jan-14 Wed	###	###	1.29	###			25.7	25.7	0.0
2009-Jan-13 Tue	###	###	###	###	2,354,284	0	15.1	15.1	0.0
2009-Jan-12 Mon	1.4	1.4	1.345	1.355			###	###	###
2009-Jan-09 Fri	###	###	1.385	1.4			71.0	71.0	###
2009-Jan-08 Thu	###	###	###	1.4			###	###	###
2009-Jan-07 Wed	1.47	1.5	1.43	###			###	###	0.0
2009-Jan-06 Tue	###	1.57	###	###			4.0	4.0	0.0
2009-Jan-05 Mon	###	###	1.51	1.52			10.3	10.3	0.1
2009-Jan-02 Fri	1.52	1.59	1.51	1.56	3,345,182	###	###	###	###
2008-Dec-31 Wed	###	###	1.46	1.51	1,140,079	832,257	18.0	18.0	0.1
2008-Dec-30 Tue	1.475	1.51	1.47	1.47			19.7	19.7	###
2008-Dec-29 Mon	1.45	###	1.43	1.47			###	###	###
2008-Dec-24 Wed	1.425	1.46	1.41	1.45			74.2	74.2	###
2008-Dec-23 Tue	1.385	1.485	###	1.45			89.8	89.8	###
2008-Dec-22 Mon	###	###	###	###			###	###	0.0
2008-Dec-19 Fri	###	1.41	1.285	###	6,529,959	###	79.7	79.7	0.0
2008-Dec-18 Thu	1.4	1.42	1.28	###	7,172,951	9,683,483	15.5	15.5	0.0
2008-Dec-17 Wed	1.45	###	###	###			12.2	12.2	0.0
2008-Dec-16 Tue	###	1.425	###	###			###	###	0.0
2008-Dec-15 Mon	1.275	###	1.275	###	4,600,724	###	91.3	91.3	0.0
2008-Dec-12 Fri	###	1.4	###	1.225			###	###	0.1
2008-Dec-11 Thu	1.475	1.48	1.255	###	4,756,548	6,504,579	###	###	0.0
2008-Dec-10 Wed	1.26	1.445	1.21	1.44			97.5	97.5	0.1
2008-Dec-09 Tue	###	###	###	1.25	5,143,783	0	91.2	91.2	###
2008-Dec-08 Mon	###	1.175	###	###			90.9	90.9	0.0
2008-Dec-05 Fri	###	###	1.045	###			###	###	0.0
2008-Dec-04 Thu	1.24	1.24	###	###			12.6	12.6	0.0
2008-Dec-03 Wed	1.24	###	###	###			11.8	11.8	0.0
2008-Dec-02 Tue	###	1.28	###	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	1.075	3,815,741	0	78.8	78.8	###
2008-Nov-28 Fri	###	1.075	###	1.045	5,471,152	2,940,744	27.5	27.5	0.1
2008-Nov-27 Thu	###	1.175	1	###	12,294,847	13,370,646	###	###	0.0
2008-Nov-26 Wed	###	###	###	###	7,598,553	0	11.1	11.1	0.0
2008-Nov-25 Tue	###	###	###	###	10,450,229	0	###	###	0.0
2008-Nov-24 Mon	###	1.49	###	###			2.3	2.3	0.0
2008-Nov-21 Fri	0.89	1.4	0.84	###			###	###	0.0
2008-Nov-20 Thu	0.89	###	###	###	10,411,857	0	###	###	0.0
2008-Nov-19 Wed	###	1.175	###	###	9,831,356	5,775,921	2.7	2.7	0.0
2008-Nov-18 Tue	1.29	###	###	###			###	###	0.0
2008-Nov-17 Mon	1.51	1.54	###	1.285	9,957,952	7,667,623	2.9	2.9	###
2008-Nov-14 Fri	###	###	###	1.55	19,877,683	0	7.7	7.7	###
2008-Nov-13 Thu	###	1.73	###	1.5	47,331,270	40,941,548	99.9	99.9	0.1
2008-Nov-12 Wed	0.85	1.4	###	###			99.8	99.8	0.0
2008-Nov-11 Tue	1.28	1.28	###	###			0.1	0.1	0.0
2008-Nov-10 Mon	###	###	###	1.72			###	###	0.1
2008-Nov-07 Fri	###	###	1.71	1.85	11,744,657	10,041,681	3.4	3.4	0.1
2008-Nov-06 Thu	###	2.2	###	###	2,863,958	3,150,353	29.2	29.2	0.0
2008-Nov-05 Wed	2.2	###	###	###			###	###	0.0
2008-Nov-04 Tue	###	###	###	###			20.2	20.2	0.0
2008-Nov-03 Mon	###	2.25	###	2.2	3,093,982	3,480,729	75.9	75.9	0.2
2008-Oct-31 Fri	###	###	###	###	6,632,128	0	###	###	0.0
2008-Oct-30 Thu	###	2.2	###	###	11,728,228	12,901,050	###	###	0.0
2008-Oct-29 Wed	###	2.45	###	###	1,433,143	###	12.2	12.2	0.0
2008-Oct-28 Tue	2.22	###	###	2.25			###	###	###
2008-Oct-27 Mon	2.4	2.45	2.26	###	2,326,150	5,478,083	###	###	0.0
2008-Oct-24 Fri	2.53	2.72	2.4	2.41			31.9	31.9	0.2
2008-Oct-23 Thu	###	###	2.49	2.56			###	###	0.2
2008-Oct-22 Wed	2.75	2.87	2.7	2.75			78.9	78.9	###
2008-Oct-21 Tue	2.76	2.76	###	2.7			###	###	0.2
2008-Oct-20 Mon	2.5	###	2.49	###	3,452,122	###	###	###	0.0
2008-Oct-17 Fri	###	###	###	2.49			###	###	0.2
2008-Oct-16 Thu	###	###	2.25	2.51			###	###	###
2008-Oct-15 Wed	###	2.77	###	2.72			###	###	0.2
2008-Oct-14 Tue	###	###	2.72	2.72	4,391,552	###	###	###	0.2
2008-Oct-13 Mon	2.51	2.73	2.43	2.7	3,566,424	9,201,373	85.4	85.4	0.2
2008-Oct-10 Fri	###	###	2.4	2.4			###	###	###
2008-Oct-09 Thu	2.75	2.84	2.7	2.79			82.0	82.0	###
2008-Oct-08 Wed	2.88	2.88	2.73	2.8	6,830,582	19,159,782	37.2	37.2	0.2
2008-Oct-07 Tue	2.83	###	2.7	###			88.6	88.6	0.0
2008-Oct-06 Mon	###	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	3.2	3	###			25.8	25.8	0.0
2008-Oct-02 Thu	###	###	###	###			15.8	15.8	0.0
2008-Oct-01 Wed	3.25	3.43	3.25	###	1,842,852	6,155,125	###	###	0.0
2008-Sep-30 Tue	3.2	###	###	###			26.0	26.0	0.0
2008-Sep-29 Mon	3.82	3.89	###	###	1,470,128	###	20.0	20.0	0.0
2008-Sep-26 Fri	3.58	3.86	3.52	3.79	6,388,747	23,574,476	###	###	###
2008-Sep-25 Thu	3.54	3.59	3.48	3.5			###	###	0.3
2008-Sep-24 Wed	3.52	3.55	3.4	3.5			26.5	26.5	0.3
2008-Sep-23 Tue	3.42	3.54	3.24	3.52	2,379,286	8,065,779	###	###	###
2008-Sep-22 Mon	3.87	###	3.53	3.59	4,261,843	7,522,152	###	###	###
2008-Sep-19 Fri	3.25	3.44	###	###			###	###	0.0
2008-Sep-18 Thu	2.83	###	2.7	3	6,034,449	###	###	###	0.2
2008-Sep-17 Wed	3.4	3.48	###	3.21			###	###	###
2008-Sep-16 Tue	3.71	3.72	###	###	10,447,579	###	3.7	3.7	0.0
2008-Sep-15 Mon	4.42	4.58	4	###	5,259,446	22,563,023	8.2	8.2	0.0
2008-Sep-12 Fri	###	###	4.54	###			72.9	72.9	0.0
2008-Sep-11 Thu	4.52	###	4.5	###			88.7	88.7	0.0
2008-Sep-10 Wed	4.53	4.59	4.42	4.55			74.9	74.9	0.3
2008-Sep-09 Tue	###	4.72	4.58	###	4,031,487	###	###	###	0.0
2008-Sep-08 Mon	4.5	4.72	4.41	###	4,466,148	###	83.1	83.1	0.0
2008-Sep-05 Fri	4.48	4.53	4.43	4.44	3,561,227	###	26.5	26.5	0.3
2008-Sep-04 Thu	4.55	4.58	4.46	4.5	4,891,775	22,110,822	40.5	40.5	###
2008-Sep-03 Wed	###	###	4.45	4.55	3,402,459	7,570,471	33.2	33.2	0.3
2008-Sep-02 Tue	4.73	4.82	4.5	###			23.1	23.1	0.0
2008-Sep-01 Mon	###	###	4.8	4.85	1,855,948	4,454,275	22.2	22.2	###
2008-Aug-29 Fri	4.73	###	4.71	###			84.5	84.5	0.0
2008-Aug-28 Thu	4.7	4.8	###	4.73	2,582,226	6,197,342	###	###	0.3
2008-Aug-27 Wed	4.75	4.78	4.5	###			###	###	0.0
2008-Aug-26 Tue	4.86	###	4.57	4.72			13.4	13.4	0.3
2008-Aug-25 Mon	4.76	###	4.75	4.81	1,521,152	###	###	###	###
2008-Aug-22 Fri	4.71	4.77	4.56	4.7			27.2	27.2	0.3
2008-Aug-21 Thu	###	###	###	4.76	2,930,547	0	17.0	17.0	###
2008-Aug-20 Wed	5	###	###	###			27.0	27.0	0.0
2008-Aug-19 Tue	5	###	###	###	2,534,386	0	###	###	0.0
2008-Aug-18 Mon	###	5.23	###	###			30.9	30.9	0.0
2008-Aug-15 Fri	5.2	###	###	5.21	4,311,579	0	70.4	70.4	0.4
2008-Aug-14 Thu	###	###	###	###	5,423,277	0	81.2	81.2	0.0
2008-Aug-13 Wed	4.76	###	4.75	###	4,130,181	9,809,179	###	###	0.0
2008-Aug-12 Tue	4.84	###	4.84	###			###	###	0.0
2008-Aug-11 Mon	4.82	4.88	4.78	4.82	2,681,472	###	###	###	0.3
2008-Aug-08 Fri	4.87	###	4.78	4.82	6,013,643	###	###	###	0.3
2008-Aug-07 Thu	###	###	4.86	###			###	###	0.0
2008-Aug-06 Wed	5	###	4.8	###			77.4	77.4	0.0
2008-Aug-05 Tue	4.88	###	4.81	###			###	###	0.0
2008-Aug-04 Mon	4.8	###	###	4.83	8,295,984	0	###	###	0.3
2008-Aug-01 Fri	###	4.45	###	###			36.8	36.8	0.0
2008-Jul-31 Thu	3.87	###	3.83	4.25	7,744,546	###	96.9	96.9	###
2008-Jul-30 Wed	3.56	3.71	3.56	###	3,676,157	###	###	###	0.0
2008-Jul-29 Tue	3.55	3.59	###	3.48	4,335,743	7,782,658	###	###	0.2
2008-Jul-28 Mon	3.41	3.58	3.4	3.55	1,567,588	5,470,882	###	###	###
2008-Jul-25 Fri	3.5	###	3.43	3.44	3,207,777	###	###	###	0.2
2008-Jul-24 Thu	###	3.88	3.55	3.55	2,858,775	10,620,349	17.6	17.6	###
2008-Jul-23 Wed	3.59	3.79	3.54	###			75.8	75.8	0.0
2008-Jul-22 Tue	3.51	3.56	###	3.47			###	###	0.2
2008-Jul-21 Mon	3.4	###	###	3.57	6,024,550	0	91.5	91.5	0.3
2008-Jul-18 Fri	###	3.45	2.89	###	7,152,587	###	97.4	97.4	0.0
2008-Jul-17 Thu	###	###	2.87	###	1,399,949	2,008,926	24.9	24.9	0.0
2008-Jul-16 Wed	2.74	###	2.72	2.82	2,218,320	###	###	###	###
2008-Jul-15 Tue	###	###	2.73	2.79	1,655,829	###	###	###	###
2008-Jul-14 Mon	###	###	2.85	2.88	6,738,785	###	25.5	25.5	0.2
2008-Jul-11 Fri	###	###	###	###	2,412,088	0	###	###	0.0
2008-Jul-10 Thu	###	###	2.86	###	4,064,557	###	78.3	78.3	0.0
2008-Jul-09 Wed	###	###	2.85	3	10,603,580	###	90.3	90.3	0.2
2008-Jul-08 Tue	###	###	###	2.72			0.8	0.8	0.2
2008-Jul-07 Mon	3.45	3.47	###	###	2,377,229	###	24.6	24.6	0.0
2008-Jul-04 Fri	###	3.57	###	3.52	2,067,856	3,691,122	85.6	85.6	###
2008-Jul-03 Thu	###	3.44	###	3.41			90.7	90.7	###
2008-Jul-02 Wed	3.44	3.46	###	###			27.8	27.8	0.0
2008-Jul-01 Tue	3.43	3.51	###	3.44			###	###	0.2
2008-Jun-30 Mon	3.48	3.58	3.46	3.47			###	###	0.2
2008-Jun-27 Fri	###	###	###	3.54			###	###	0.3
2008-Jun-26 Thu	###	3.57	###	3.5	7,096,924	###	###	###	0.3
2008-Jun-25 Wed	###	3.41	3.26	3.29	3,816,676	###	###	###	###
2008-Jun-24 Tue	3.52	3.52	###	3.46	2,170,289	###	29.9	29.9	0.2
2008-Jun-23 Mon	3.29	3.7	3.25	###	8,983,477	31,217,582	97.5	97.5	0.0
2008-Jun-20 Fri	3.4	3.46	###	###	3,789,380	6,555,627	30.3	30.3	0.0
2008-Jun-19 Thu	###	###	###	###			5.4	5.4	0.0
2008-Jun-18 Wed	3.57	3.85	3.56	###	4,823,356	###	84.8	84.8	0.0
2008-Jun-17 Tue	3.84	3.86	###	###	3,919,445	7,564,528	6.8	6.8	0.0
2008-Jun-16 Mon	3.86	3.89	3.81	3.88	1,605,551	6,181,371	###	###	0.3
2008-Jun-13 Fri	###	###	3.83	3.85	2,569,645	4,920,870	18.3	18.3	0.3
2008-Jun-12 Thu	###	###	3.83	3.88	3,864,054	###	12.3	12.3	0.3
2008-Jun-11 Wed	4.22	4.29	###	4.2	2,406,759	###	41.1	41.1	###
2008-Jun-10 Tue	###	###	###	4.22	1,863,549	0	19.4	19.4	###
2008-Jun-06 Fri	###	4.48	###	4.45	3,234,484	7,245,244	80.0	80.0	0.3
2008-Jun-05 Thu	###	4.4	4.27	###			78.2	78.2	0.0
2008-Jun-04 Wed	4.28	###	###	###			###	###	0.0
2008-Jun-03 Tue	###	4.4	4.27	###			###	###	0.0
2008-Jun-02 Mon	###	###	4.23	###			73.2	73.2	0.0
2008-May-30 Fri	###	###	4.23	###	4,069,488	###	###	###	0.0
2008-May-29 Thu	4.21	###	###	4.22			###	###	###
2008-May-28 Wed	###	4.42	###	4.21			19.5	19.5	###
2008-May-27 Tue	4.28	###	4.22	###	2,191,445	4,623,948	73.8	73.8	0.0
2008-May-26 Mon	###	###	4.23	4.28	2,434,159	5,148,246	30.8	30.8	0.3
2008-May-23 Fri	###	###	4.4	4.4			###	###	0.3
2008-May-22 Thu	###	###	4.55	4.59			19.3	19.3	0.3
2008-May-21 Wed	4.72	4.8	4.71	4.74			###	###	0.3
2008-May-20 Tue	4.8	4.81	4.74	4.78			39.9	39.9	###
2008-May-19 Mon	###	###	4.75	4.76	3,392,141	###	14.0	14.0	###
2008-May-16 Fri	###	###	4.83	###	2,985,223	###	31.2	31.2	0.0
2008-May-15 Thu	4.84	###	4.75	###			72.8	72.8	0.0
2008-May-14 Wed	4.85	4.85	4.74	4.76	2,311,755	###	21.1	21.1	###
2008-May-13 Tue	4.87	4.87	4.79	4.8			26.7	26.7	0.3
2008-May-12 Mon	4.84	###	4.8	4.8			###	###	0.3
2008-May-09 Fri	###	###	4.83	###	3,255,981	###	32.1	32.1	0.0
2008-May-08 Thu	###	###	###	4.85			87.8	87.8	###
2008-May-07 Wed	###	###	###	4.75	5,989,940	0	16.9	16.9	###
2008-May-06 Tue	###	###	###	4.85			90.4	90.4	###
2008-May-05 Mon	###	4.5	4.29	4.46	3,258,844	###	###	###	0.3
2008-May-02 Fri	4.25	###	4.22	4.25			###	###	###
2008-May-01 Thu	###	###	###	###			###	###	0.0
2008-Apr-30 Wed	###	###	3.88	###			73.3	73.3	0.0
2008-Apr-29 Tue	###	###	###	###			21.9	21.9	0.0
2008-Apr-28 Mon	###	###	###	###	3,342,785	0	21.7	21.7	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	4	###	4	###			###	###	0.0
2008-Apr-22 Tue	###	###	###	###	3,315,024	0	27.9	27.9	0.0
2008-Apr-21 Mon	###	###	###	###	1,967,022	0	###	###	0.0
2008-Apr-18 Fri	###	###	3.86	###	1,759,421	3,395,682	79.1	79.1	0.0
2008-Apr-17 Thu	###	###	###	###	1,495,476	0	22.6	22.6	0.0
2008-Apr-16 Wed	###	###	3.85	###			27.4	27.4	0.0
2008-Apr-15 Tue	3.86	###	3.76	3.89			###	###	0.3
2008-Apr-14 Mon	###	###	3.72	3.72	6,369,281	###	###	###	0.3
2008-Apr-11 Fri	4.23	4.27	###	###			###	###	0.0
2008-Apr-10 Thu	4.28	###	4.22	4.27	5,361,976	###	###	###	###
2008-Apr-09 Wed	###	4.41	###	###			28.8	28.8	0.0
2008-Apr-08 Tue	###	4.45	4.28	###	5,670,873	###	###	###	0.0
2008-Apr-07 Mon	4.53	4.53	4.43	4.45			20.3	20.3	0.3
2008-Apr-04 Fri	###	4.5	4.28	4.46			###	###	0.3
2008-Apr-03 Thu	4.5	4.52	4.24	###			###	###	0.0
2008-Apr-02 Wed	###	###	4	###	4,346,643	8,693,286	###	###	0.0
2008-Apr-01 Tue	###	###	3.85	###	4,331,223	###	###	###	0.0
2008-Mar-31 Mon	###	###	###	4	4,210,176	0	26.0	26.0	0.3
2008-Mar-28 Fri	###	###	3.89	###	3,240,955	6,303,657	###	###	0.0
2008-Mar-27 Thu	###	4	3.87	###			###	###	0.0
2008-Mar-26 Wed	3.89	###	3.87	4			80.0	80.0	0.3
2008-Mar-25 Tue	3.8	4	3.8	3.89	6,142,183	###	79.7	79.7	0.3
2008-Mar-20 Thu	###	###	###	3.7			81.0	81.0	0.3
2008-Mar-19 Wed	3.71	3.8	###	3.73	4,792,771	###	###	###	###
2008-Mar-18 Tue	###	3.8	3.53	3.53	4,685,527	17,172,456	20.0	20.0	0.3
2008-Mar-17 Mon	3.85	###	###	###	3,329,272	0	###	###	0.0
2008-Mar-14 Fri	###	###	3.82	###			###	###	0.0
2008-Mar-13 Thu	###	###	3.85	###			4.5	4.5	0.0
2008-Mar-12 Wed	4.49	4.57	4.22	###	7,958,484	###	18.1	18.1	0.0
2008-Mar-11 Tue	3.75	###	3.75	###	14,381,877	###	###	###	0.0
2008-Mar-10 Mon	3.4	###	3.4	4			99.4	99.4	0.3
2008-Mar-07 Fri	3.58	3.58	###	3.48			###	###	0.2
2008-Mar-06 Thu	3.56	3.79	3.4	3.77			92.7	92.7	###
2008-Mar-05 Wed	###	###	###	3.56	11,914,475	0	3.9	3.9	0.3
2008-Mar-04 Tue	###	###	###	###	16,215,478	0	8.3	8.3	0.0
2008-Mar-03 Mon	4.85	4.88	4.53	4.56			###	###	0.3
2008-Feb-29 Fri	5	###	###	###	4,859,182	0	32.4	32.4	0.0
2008-Feb-28 Thu	###	###	###	###	10,638,456	0	###	###	0.0
2008-Feb-27 Wed	###	###	###	###	9,722,841	0	###	###	0.0
2008-Feb-26 Tue	###	5.27	###	###	5,130,477	###	73.6	73.6	0.0
2008-Feb-25 Mon	###	###	###	###			###	###	0.0
2008-Feb-22 Fri	###	###	4.85	###			###	###	0.0
2008-Feb-21 Thu	5.25	5.28	###	###			###	###	0.0
2008-Feb-20 Wed	5.45	5.47	###	###			###	###	0.0
2008-Feb-19 Tue	5.55	5.57	5.4	5.45			22.4	22.4	###
2008-Feb-18 Mon	###	5.47	###	5.45			80.7	80.7	###
2008-Feb-15 Fri	5.53	###	5.41	5.42	1,234,683	###	23.9	23.9	0.4
2008-Feb-14 Thu	5.54	5.7	5.47	###	1,839,286	###	73.0	73.0	0.0
2008-Feb-13 Wed	###	###	5.43	5.53			###	###	###
2008-Feb-12 Tue	5.54	###	5.43	###			80.1	80.1	0.0
2008-Feb-11 Mon	5.83	5.83	5.52	5.54			14.3	14.3	0.4
2008-Feb-08 Fri	###	6	5.82	5.84			###	###	0.4
2008-Feb-07 Thu	5.8	###	5.72	###	1,836,580	###	80.1	80.1	0.0
2008-Feb-06 Wed	5.75	5.85	###	5.8			79.2	79.2	0.4
2008-Feb-05 Tue	5.75	5.88	5.74	5.88			###	###	0.4
2008-Feb-04 Mon	5.88	###	5.82	5.87			35.5	35.5	###
2008-Feb-01 Fri	5.57	5.8	5.57	5.8			###	###	0.4
2008-Jan-31 Thu	5.55	5.58	5.26	5.5			32.4	32.4	0.4
2008-Jan-30 Wed	5.83	5.89	5.57	###	2,402,155	13,764,348	21.3	21.3	0.0
2008-Jan-29 Tue	###	###	5.72	5.72			###	###	0.4
2008-Jan-25 Fri	5.8	6	5.72	###			###	###	0.0
2008-Jan-24 Thu	5.83	###	5.56	###			20.8	20.8	0.0
2008-Jan-23 Wed	###	###	5.8	5.84			###	###	0.4
2008-Jan-22 Tue	###	###	5.24	5.79	7,292,223	19,105,624	###	###	###
2008-Jan-21 Mon	6.42	6.43	###	###	3,497,658	11,244,970	###	###	0.0
2008-Jan-18 Fri	6.45	###	###	6.42			###	###	0.5
2008-Jan-17 Thu	6.76	6.79	###	###			###	###	0.0
2008-Jan-16 Wed	6.57	6.75	6.52	6.73			88.6	88.6	###
2008-Jan-15 Tue	6.75	###	6.56	6.76	3,833,428	12,573,643	###	###	0.5
2008-Jan-14 Mon	6.27	6.74	6.27	6.72			96.7	96.7	0.5
2008-Jan-11 Fri	###	###	###	6.25			###	###	###
2008-Jan-10 Thu	6.21	6.22	5.89	###			8.4	8.4	0.0
2008-Jan-09 Wed	6.47	6.47	###	###	6,979,177	###	###	###	0.0
2008-Jan-08 Tue	6.78	6.78	6.41	6.51	2,294,258	###	###	###	###
2008-Jan-07 Mon	6.51	6.85	6.44	6.78	1,868,189	###	###	###	0.5
2008-Jan-04 Fri	6.7	6.73	6.53	###			28.2	28.2	0.0
2008-Jan-03 Thu	###	###	###	6.73			###	###	###
2008-Jan-02 Wed	###	###	###	7			70.6	70.6	0.5
2007-Dec-31 Mon	###	7	6.86	7	726,028	5,031,374	###	###	0.5
2007-Dec-28 Fri	###	###	6.86	###	1,116,382	###	25.1	25.1	0.0
2007-Dec-27 Thu	###	7	###	###	1,496,281	5,236,983	###	###	0.0
2007-Dec-24 Mon	7	###	###	7	1,690,543	0	###	###	0.5
2007-Dec-21 Fri	###	7	6.87	###			25.3	25.3	0.0
2007-Dec-20 Thu	###	###	6.89	###			###	###	0.0
2007-Dec-19 Wed	###	###	6.81	###	7,821,084	###	###	###	0.0
2007-Dec-18 Tue	###	###	###	###			12.5	12.5	0.0
2007-Dec-17 Mon	###	7.7	7.42	7.43			###	###	###
2007-Dec-14 Fri	7.8	7.85	###	###			35.4	35.4	0.0
2007-Dec-13 Thu	7.71	7.85	7.71	7.76			###	###	0.6
2007-Dec-12 Wed	7.85	7.85	###	7.75	4,684,987	18,388,573	###	###	###
2007-Dec-11 Tue	7.85	###	7.81	###	8,257,984	32,247,427	76.6	76.6	0.0
2007-Dec-10 Mon	7.49	7.79	7.48	###			88.7	88.7	0.0
2007-Dec-07 Fri	###	7.47	###	7.47	3,639,147	###	91.3	91.3	###
2007-Dec-06 Thu	7.23	7.25	###	###	3,299,245	###	###	###	0.0
2007-Dec-05 Wed	7.25	###	###	###			###	###	0.0
2007-Dec-04 Tue	7.4	7.4	###	###	2,947,024	10,903,988	25.2	25.2	0.0
2007-Dec-03 Mon	7.46	7.58	7.42	7.45	2,671,441	###	###	###	0.5
2007-Nov-30 Fri	###	7.48	###	7.43	6,512,089	###	###	###	###
2007-Nov-29 Thu	7.47	7.48	###	###	4,035,251	###	###	###	0.0
2007-Nov-28 Wed	###	###	7.22	###			###	###	0.0
2007-Nov-27 Tue	7.85	7.88	7.53	###			13.2	13.2	0.0
2007-Nov-26 Mon	###	###	7.89	###			18.2	18.2	0.0
2007-Nov-23 Fri	###	8.21	###	###	1,275,884	###	###	###	0.0
2007-Nov-22 Thu	###	8.27	###	8.21			76.6	76.6	###
2007-Nov-21 Wed	8.28	###	###	8.23			40.5	40.5	0.6
2007-Nov-20 Tue	8.27	###	8.25	8.25			37.7	37.7	###
2007-Nov-19 Mon	8.45	8.47	###	###	893,889	###	28.5	28.5	0.0
2007-Nov-16 Fri	###	8.42	###	###	1,764,575	###	###	###	0.0
2007-Nov-15 Thu	8.5	8.5	###	###			19.4	19.4	0.0
2007-Nov-14 Wed	###	###	###	8.49			###	###	###
2007-Nov-13 Tue	8.51	8.55	###	8.4	2,951,726	12,618,628	25.9	25.9	###
2007-Nov-12 Mon	8.75	8.87	8.53	8.55	2,114,049	18,392,226	###	###	###
2007-Nov-09 Fri	8.43	###	8.43	###	4,540,250	19,137,153	93.8	93.8	0.0
2007-Nov-08 Thu	###	###	###	###	3,693,782	0	43.1	43.1	0.0
2007-Nov-07 Wed	8.59	8.7	8.44	8.46	2,739,685	###	###	###	0.6
2007-Nov-06 Tue	8.48	###	8.44	8.5	1,462,675	6,172,488	66.0	66.0	0.6
2007-Nov-05 Mon	8.54	8.56	8.42	8.45			###	###	###
2007-Nov-02 Fri	8.42	8.48	###	8.42	1,574,278	###	61.3	61.3	###
2007-Nov-01 Thu	8.4	###	8.4	8.58			###	###	0.6
2007-Oct-31 Wed	###	###	###	###	5,476,186	0	###	###	0.0
2007-Oct-30 Tue	###	8.27	###	###	3,909,588	16,166,146	26.2	26.2	0.0
2007-Oct-29 Mon	###	8.25	###	###			###	###	0.0
2007-Oct-26 Fri	8.22	8.26	7.88	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	8.22	8,340,750	0	###	###	0.6
2007-Oct-24 Wed	8.5	8.5	###	###	2,680,628	###	25.7	25.7	0.0
2007-Oct-23 Tue	8.55	8.55	8.44	8.5	3,731,726	###	###	###	0.6
2007-Oct-22 Mon	8.59	8.59	###	8.5	2,926,341	###	###	###	0.6
2007-Oct-19 Fri	###	###	8.76	8.77			8.5	8.5	###
2007-Oct-18 Thu	9.26	9.26	###	###			###	###	0.0
2007-Oct-17 Wed	9.25	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	9.25	###	9.21	1,172,742	###	###	###	0.7
2007-Oct-15 Mon	9.27	###	###	9.22	1,689,143	0	37.9	37.9	0.7
2007-Oct-12 Fri	###	9.22	###	9.22			###	###	0.7
2007-Oct-11 Thu	9.25	9.25	###	###	798,980	3,695,282	###	###	0.0
2007-Oct-10 Wed	###	###	###	9.24			28.8	28.8	###
2007-Oct-09 Tue	9.22	###	9.2	9.26	1,692,671	7,786,286	###	###	###
2007-Oct-08 Mon	9.2	9.4	###	###	1,942,942	9,131,827	35.5	35.5	0.0
2007-Oct-05 Fri	###	9.23	###	###			62.8	62.8	0.0
2007-Oct-04 Thu	###	###	###	###			###	###	0.0
2007-Oct-03 Wed	9.24	9.25	###	###	1,355,675	###	###	###	0.0
2007-Oct-02 Tue	###	###	###	9.26	2,880,688	0	###	###	###
2007-Oct-01 Mon	###	###	###	###	558,026	0	###	###	0.0
2007-Sep-28 Fri	###	###	8.87	###	2,841,146	12,600,482	###	###	0.0
2007-Sep-27 Thu	8.85	###	8.73	8.84			31.5	31.5	###
2007-Sep-26 Wed	8.79	9	8.75	8.79			###	###	0.6
2007-Sep-25 Tue	9	###	8.82	###			25.0	25.0	0.0
2007-Sep-24 Mon	###	###	###	###	1,920,283	0	###	###	0.0
2007-Sep-21 Fri	###	###	8.83	###			###	###	0.0
2007-Sep-20 Thu	9.25	9.25	###	###	4,899,540	22,660,372	###	###	0.0
2007-Sep-19 Wed	9.25	9.25	###	9.2	2,223,083	10,281,758	32.2	32.2	0.7
2007-Sep-18 Tue	###	###	###	###	4,385,328	0	###	###	0.0
2007-Sep-17 Mon	###	9.26	###	9.2			###	###	0.7
2007-Sep-14 Fri	###	9.2	###	###	2,305,452	10,605,079	###	###	0.0
2007-Sep-13 Thu	9.2	9.2	###	###			28.2	28.2	0.0
2007-Sep-12 Wed	9.4	9.45	9	###	1,915,046	###	9.9	9.9	0.0
2007-Sep-11 Tue	9	9.25	9	9.25	3,759,942	34,309,470	88.5	88.5	###
2007-Sep-10 Mon	###	###	###	9	5,249,759	0	90.5	90.5	0.6
2007-Sep-07 Fri	8.74	8.78	###	8.75			###	###	0.6
2007-Sep-06 Thu	###	8.73	###	###			71.5	71.5	0.0
2007-Sep-05 Wed	8.7	8.7	8.57	###	11,080,578	###	35.6	35.6	0.0
2007-Sep-04 Tue	###	8.73	###	###	1,725,843	###	71.1	71.1	0.0
2007-Sep-03 Mon	8.57	###	8.5	8.57			66.6	66.6	0.6
2007-Aug-31 Fri	8.45	8.55	8.45	8.55	5,629,379	47,849,721	###	###	###
2007-Aug-30 Thu	###	8.77	8.43	8.44			###	###	0.6
2007-Aug-29 Wed	###	###	8.45	8.59	2,279,781	9,632,074	###	###	###
2007-Aug-28 Tue	8.81	9	8.77	8.85			###	###	0.6
2007-Aug-27 Mon	###	###	###	###	1,051,157	0	18.4	18.4	0.0
2007-Aug-24 Fri	###	###	###	9	18,574,246	0	###	###	0.6
2007-Aug-23 Thu	9.21	9.25	8.79	###	17,402,681	156,972,182	19.4	19.4	0.0
2007-Aug-22 Wed	8.75	8.8	###	###			26.3	26.3	0.0
2007-Aug-21 Tue	8.45	8.7	###	8.7			###	###	###
2007-Aug-20 Mon	8.45	8.46	8.21	8.45			###	###	###
2007-Aug-17 Fri	8.46	8.55	###	###	3,702,782	###	19.1	19.1	0.0
2007-Aug-16 Thu	8.72	8.72	###	###			###	###	0.0
2007-Aug-15 Wed	###	###	8.83	8.83	2,385,644	###	###	###	###
2007-Aug-14 Tue	9.45	9.5	###	###	13,456,688	###	24.8	24.8	0.0
2007-Aug-13 Mon	###	9.5	###	9.5			###	###	0.7
2007-Aug-10 Fri	9.25	9.53	###	###			34.9	34.9	0.0
2007-Aug-09 Thu	9.49	9.75	9.45	9.73	1,511,670	###	###	###	###
2007-Aug-08 Wed	9	9.45	8.87	9.44	2,586,041	###	90.0	90.0	0.7
2007-Aug-07 Tue	9.29	9.29	###	###	2,648,582	###	###	###	0.0
2007-Aug-06 Mon	###	###	8.8	9	9,818,782	43,202,640	86.4	86.4	0.6
2007-Aug-03 Fri	###	###	###	###	1,520,544	0	###	###	0.0
2007-Aug-02 Thu	###	###	###	###			40.8	40.8	0.0
2007-Aug-01 Wed	9.45	9.45	###	9.2			###	###	0.7
2007-Jul-31 Tue	9.5	###	9.5	9.52	3,810,847	18,101,523	###	###	###
2007-Jul-30 Mon	###	9.7	9.41	9.47	2,486,172	23,755,373	###	###	###
2007-Jul-27 Fri	###	###	9.53	###	5,035,673	23,994,981	21.1	21.1	0.0
2007-Jul-26 Thu	10.25	###	###	###	1,638,149	0	###	###	0.0
2007-Jul-25 Wed	###	10.25	###	10.2			###	###	0.7
2007-Jul-24 Tue	###	10.25	###	10.21			###	###	###
2007-Jul-23 Mon	10.22	10.22	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	10.2			17.4	17.4	0.7
2007-Jul-19 Thu	###	10.45	###	###			63.5	63.5	0.0
2007-Jul-18 Wed	10.47	10.5	10.25	10.25			###	###	0.7
2007-Jul-17 Tue	10.57	10.57	10.4	10.45			###	###	###
2007-Jul-16 Mon	###	10.45	10.23	10.4	2,006,784	20,750,146	###	###	0.7
2007-Jul-13 Fri	###	###	10.22	10.25	3,319,029	###	###	###	0.7
2007-Jul-12 Thu	###	10.58	###	10.51	1,548,688	8,192,559	76.4	76.4	###
2007-Jul-11 Wed	###	###	10.21	###			70.5	70.5	0.0
2007-Jul-10 Tue	10.58	###	10.24	###	1,973,571	10,104,683	###	###	0.0
2007-Jul-09 Mon	10.48	10.58	10.4	10.5	2,254,042	###	71.2	71.2	0.8
2007-Jul-06 Fri	10.4	10.43	10.2	###	2,790,654	###	###	###	0.0
2007-Jul-05 Thu	###	###	###	###	4,824,784	0	###	###	0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	10.2	###	###	10.29	3,721,442	0	76.6	76.6	###
2007-Jul-02 Mon	10.4	10.4	###	###	4,971,748	25,853,089	###	###	0.0
2007-Jun-29 Fri	10.28	###	###	###	3,615,374	0	###	###	0.0
2007-Jun-28 Thu	10.22	10.4	###	###	6,655,222	34,607,154	###	###	0.0
2007-Jun-27 Wed	10.52	###	9.85	###	8,650,587	42,604,140	###	###	0.0
2007-Jun-26 Tue	###	10.77	10.45	###	3,591,573	38,106,589	###	###	0.0
2007-Jun-25 Mon	10.88	###	###	10.75			###	###	0.8
2007-Jun-22 Fri	###	###	10.79	###			###	###	0.0
2007-Jun-21 Thu	11.54	11.54	###	###			22.4	22.4	0.0
2007-Jun-20 Wed	###	###	###	11.43	5,844,427	0	###	###	###
2007-Jun-19 Tue	11.4	11.4	###	###			36.1	36.1	0.0
2007-Jun-18 Mon	11.25	###	11.22	###	4,645,152	###	77.2	77.2	0.0
2007-Jun-15 Fri	11.23	11.23	###	###			###	###	0.0
2007-Jun-14 Thu	11.2	11.21	###	###	6,486,953	36,359,371	###	###	0.0
2007-Jun-13 Wed	###	###	###	###	3,596,672	0	###	###	0.0
2007-Jun-12 Tue	###	11.28	###	###	3,839,740	###	###	###	0.0
2007-Jun-08 Fri	###	10.79	10.51	10.75			###	###	0.8
2007-Jun-07 Thu	10.76	###	###	10.73			31.8	31.8	###
2007-Jun-06 Wed	###	10.8	###	10.76			90.1	90.1	0.8

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-29 21:21:26 thru 2025-05-29 21:21:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000