(ALZ) AUSTRALAND PROPERTY GROUP Daily Prices

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

_{Currently Sat 24-Apr-20 01:26:12 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ALZ) AUSTRALAND PROPERTY GROUP Daily Prices...

TOC Company Info for ALZ Limits

Company Details for (ALZ) AUSTRALAND PROPERTY GROUP

Listing Code	ALZ
Listing Name	AUSTRALAND PROPERTY GROUP
GICS Sector	Real Estate
ISIN Name	AUSTRALAND PROPERTY
ISIN Security	STAPLED SECURITY FULLY PAID
ISIN Code	AU000000ALZ7

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ALZ .. Wednesday 1st October 2014

ALZ 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	###	###	0.0
MAX	###	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ALZ Bottom

1 2 3 4 Next >>

End of day Prices (full format),

1200 Days for (ALZ) AUSTRALAND PROPERTY GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.31
2014-Nov-03 Mon	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-31 Fri	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-30 Thu	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-29 Wed	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-28 Tue	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-27 Mon	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-24 Fri	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-23 Thu	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-22 Wed	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-21 Tue	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-20 Mon	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-17 Fri	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-16 Thu	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-15 Wed	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-14 Tue	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-13 Mon	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-10 Fri	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-09 Thu	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-08 Wed	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-07 Tue	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-06 Mon	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-03 Fri	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-02 Thu	4.46	4.46	4.46	4.46	0				0.3
2014-Oct-01 Wed	4.46	4.47	4.46	4.46	50,850	227,045	###	###	0.3
2014-Sep-30 Tue	4.45	4.48	4.45	4.45			69.2	69.2	0.3
2014-Sep-29 Mon	4.45	4.5	4.45	4.5			84.1	84.1	###
2014-Sep-26 Fri	4.46	4.5	4.46	4.47			71.7	71.7	###
2014-Sep-25 Thu	4.44	4.5	4.44	4.46			78.5	78.5	0.3
2014-Sep-24 Wed	4.43	4.46	4.43	4.44			###	###	0.3
2014-Sep-23 Tue	4.5	4.52	4.48	4.48	121,456	546,552	25.5	25.5	###
2014-Sep-22 Mon	4.52	4.52	4.48	4.48			###	###	###
2014-Sep-19 Fri	4.51	4.51	4.48	4.48			24.4	24.4	###
2014-Sep-18 Thu	4.52	4.52	4.47	4.5			###	###	###
2014-Sep-17 Wed	4.53	4.54	4.5	4.52	124,449	###	###	###	0.3
2014-Sep-16 Tue	4.46	4.55	4.46	4.54			###	###	0.3
2014-Sep-15 Mon	4.46	4.5	4.46	4.5			###	###	###
2014-Sep-12 Fri	4.48	4.49	4.45	4.47	376,670	###	###	###	###
2014-Sep-11 Thu	4.5	###	4.47	4.48			###	###	###
2014-Sep-10 Wed	4.44	4.49	4.44	4.47	498,678	###	81.9	81.9	###
2014-Sep-09 Tue	4.43	4.46	4.42	4.43			65.8	65.8	###
2014-Sep-08 Mon	4.45	4.47	4.4	4.42	584,427	###	29.0	29.0	0.3
2014-Sep-05 Fri	4.48	4.49	4.47	4.47	276,858	1,240,323	###	###	###
2014-Sep-04 Thu	4.48	4.48	4.47	4.48	243,772	1,090,879	###	###	###
2014-Sep-03 Wed	4.48	4.49	4.47	4.49			###	###	###
2014-Sep-02 Tue	4.49	4.49	4.475	4.49	99,783	447,277	65.4	65.4	###
2014-Sep-01 Mon	4.48	4.49	4.47	4.49			###	###	###
2014-Aug-29 Fri	4.47	4.49	4.47	4.49	379,682	1,700,975	###	###	###
2014-Aug-28 Thu	4.47	4.48	4.47	4.48	27,088	###	###	###	###
2014-Aug-27 Wed	4.48	4.48	4.47	4.48			67.5	67.5	###
2014-Aug-26 Tue	4.48	4.48	4.47	4.48	524,282	###	###	###	###
2014-Aug-25 Mon	4.47	4.48	4.47	4.47	233,672	1,045,682	###	###	###
2014-Aug-22 Fri	4.47	4.48	4.47	4.48	278,742	1,247,370	71.8	71.8	###
2014-Aug-21 Thu	4.47	4.48	4.46	4.47			###	###	###
2014-Aug-20 Wed	4.49	4.49	4.47	4.49			71.1	71.1	###
2014-Aug-19 Tue	4.48	4.49	4.47	4.48			67.3	67.3	###
2014-Aug-18 Mon	4.48	4.49	4.47	4.48	670,947	3,005,842	###	###	###
2014-Aug-15 Fri	4.48	4.48	4.47	4.48	448,586	2,007,422	67.8	67.8	###
2014-Aug-14 Thu	4.49	4.49	4.47	4.48			26.0	26.0	###
2014-Aug-13 Wed	4.49	4.5	4.49	4.49	585,479	2,631,728	71.9	71.9	###
2014-Aug-12 Tue	4.5	4.5	4.49	4.5	460,777	###	60.6	60.6	###
2014-Aug-11 Mon	4.5	4.5	4.49	4.49			###	###	###
2014-Aug-08 Fri	4.49	4.51	4.49	4.49			###	###	###
2014-Aug-07 Thu	4.45	4.49	4.45	4.48			###	###	###
2014-Aug-06 Wed	4.46	4.46	###	4.44	5,875,588	###	28.3	28.3	0.3
2014-Aug-05 Tue	4.47	4.48	4.45	4.46	4,362,084	###	###	###	0.3
2014-Aug-04 Mon	4.47	4.48	4.44	4.45	978,881	###	###	###	0.3
2014-Aug-01 Fri	4.49	4.5	4.46	4.47			30.6	30.6	###
2014-Jul-31 Thu	4.5	4.51	4.49	4.49	3,699,552	16,647,984	31.2	31.2	###
2014-Jul-30 Wed	4.5	4.51	4.5	4.5	1,240,976	###	###	###	###
2014-Jul-29 Tue	4.51	4.51	4.5	4.5	1,826,179	###	###	###	###
2014-Jul-28 Mon	4.51	4.52	4.5	4.51	4,879,970	###	71.3	71.3	0.3
2014-Jul-25 Fri	4.5	4.52	4.5	4.51			72.9	72.9	0.3
2014-Jul-24 Thu	4.53	4.53	4.5	4.5	3,187,029	###	26.5	26.5	###
2014-Jul-23 Wed	4.5	4.55	4.5	4.53	7,715,474	###	###	###	###
2014-Jul-22 Tue	4.49	4.5	4.49	4.5			###	###	###
2014-Jul-21 Mon	4.49	4.5	4.49	4.49			###	###	###
2014-Jul-18 Fri	4.49	4.5	4.49	4.5			65.7	65.7	###
2014-Jul-17 Thu	4.49	4.5	4.48	4.49			###	###	###
2014-Jul-16 Wed	4.48	4.49	4.48	4.48			69.6	69.6	###
2014-Jul-15 Tue	4.48	4.49	4.47	4.48			77.5	77.5	###
2014-Jul-14 Mon	4.47	4.48	4.47	4.48	5,352,828	###	###	###	###
2014-Jul-11 Fri	4.48	4.48	4.47	4.47	21,588,849	###	###	###	###
2014-Jul-10 Thu	4.48	4.48	4.47	4.47	4,769,989	###	28.0	28.0	###
2014-Jul-09 Wed	4.47	4.48	4.47	4.47			76.0	76.0	###
2014-Jul-08 Tue	4.48	4.49	4.47	4.47			###	###	###
2014-Jul-07 Mon	4.48	4.49	4.47	4.48			###	###	###
2014-Jul-04 Fri	4.49	4.49	4.475	4.48			###	###	###
2014-Jul-03 Thu	4.49	4.5	4.48	4.48	10,010,046	###	###	###	###
2014-Jul-02 Wed	4.48	4.48	4.47	4.48	3,289,545	###	67.6	67.6	###
2014-Jul-01 Tue	4.44	4.46	4.44	4.44	3,426,584	###	###	###	0.3
2014-Jun-30 Mon	4.45	4.46	4.44	4.44	9,261,640	###	###	###	0.3
2014-Jun-27 Fri	4.47	4.47	4.42	4.43	13,356,481	59,369,558	###	###	###
2014-Jun-26 Thu	4.47	4.47	4.46	4.46	2,974,270	###	21.8	21.8	0.3
2014-Jun-25 Wed	4.59	###	4.58	4.58	4,206,227	9,632,259	###	###	0.3
2014-Jun-24 Tue	###	###	4.59	4.59	2,819,173	###	###	###	0.3
2014-Jun-23 Mon	###	###	4.59	###	4,080,057	###	###	###	0.0
2014-Jun-20 Fri	4.59	###	4.58	###	12,640,427	28,946,577	75.2	75.2	0.0
2014-Jun-19 Thu	4.59	4.59	4.58	4.59			###	###	0.3
2014-Jun-18 Wed	4.59	4.59	4.58	4.59			###	###	0.3
2014-Jun-17 Tue	4.59	4.59	4.58	4.58			29.2	29.2	0.3
2014-Jun-16 Mon	###	###	4.58	4.58	4,003,642	9,168,340	25.6	25.6	0.3
2014-Jun-13 Fri	4.58	###	4.58	###	9,124,226	20,894,477	###	###	0.0
2014-Jun-12 Thu	4.58	4.59	4.58	4.58			###	###	0.3
2014-Jun-11 Wed	4.59	###	4.58	4.58	6,060,973	13,879,628	###	###	0.3
2014-Jun-10 Tue	4.59	###	4.58	4.58	9,846,583	22,548,675	34.6	34.6	0.3
2014-Jun-06 Fri	4.59	4.59	4.58	4.59			66.1	66.1	0.3
2014-Jun-05 Thu	###	###	4.57	4.58	43,067,729	###	###	###	0.3
2014-Jun-04 Wed	4.55	###	4.54	4.55			79.9	79.9	0.3
2014-Jun-03 Tue	###	###	###	###	5,489,921	0	39.3	39.3	0.0
2014-Jun-02 Mon	4.29	###	4.27	###			###	###	0.0
2014-May-30 Fri	4.23	###	4.22	4.29	9,595,353	###	###	###	###
2014-May-29 Thu	4.23	4.23	###	4.2	2,961,052	6,262,624	###	###	###
2014-May-28 Wed	4.27	4.27	4.2	4.23	6,332,780	26,819,323	###	###	0.3
2014-May-27 Tue	4.27	###	4.26	4.26	4,674,853	###	###	###	0.3
2014-May-26 Mon	4.26	4.28	4.25	4.27			72.8	72.8	###
2014-May-23 Fri	4.23	4.26	4.2	4.26			###	###	0.3
2014-May-22 Thu	4.22	4.25	4.21	4.22	2,292,756	9,698,357	67.2	67.2	###
2014-May-21 Wed	4.22	###	4.185	4.2	4,072,524	8,521,756	28.4	28.4	###
2014-May-20 Tue	4.23	4.24	4.21	4.23	1,416,758	###	###	###	0.3
2014-May-19 Mon	4.24	4.25	4.21	4.21	3,700,746	15,654,155	34.1	34.1	###
2014-May-16 Fri	4.23	4.25	4.22	4.24			###	###	0.3
2014-May-15 Thu	4.2	4.25	4.2	4.24	3,539,173	###	###	###	0.3
2014-May-14 Wed	4.2	4.25	4.2	4.24	3,134,879	###	79.8	79.8	0.3
2014-May-13 Tue	4.22	###	###	###			###	###	0.0
2014-May-12 Mon	4.25	4.26	4.23	4.23			34.4	34.4	0.3
2014-May-09 Fri	4.29	4.29	4.23	4.26			###	###	0.3
2014-May-08 Thu	###	###	4.28	###	1,683,855	3,603,449	###	###	0.0
2014-May-07 Wed	###	###	4.24	###	2,733,150	5,794,278	###	###	0.0
2014-May-06 Tue	###	###	4.28	4.29	672,274	###	22.0	22.0	###
2014-May-05 Mon	4.29	###	4.275	###			###	###	0.0
2014-May-02 Fri	4.29	###	4.26	###	2,737,873	###	74.1	74.1	0.0
2014-May-01 Thu	###	###	4.25	4.29	2,620,222	5,567,971	42.3	42.3	###
2014-Apr-30 Wed	###	###	###	4.28			28.6	28.6	0.3
2014-Apr-29 Tue	4.28	###	4.27	4.28			83.6	83.6	0.3
2014-Apr-28 Mon	4.26	###	4.26	4.28			80.0	80.0	0.3
2014-Apr-24 Thu	4.28	4.29	4.24	4.26			###	###	0.3
2014-Apr-23 Wed	4.28	###	4.23	4.23			20.0	20.0	0.3
2014-Apr-22 Tue	4.28	4.29	4.24	4.28			74.3	74.3	0.3
2014-Apr-17 Thu	4.27	4.28	4.23	4.27	2,956,549	###	###	###	###
2014-Apr-16 Wed	4.26	4.26	4.24	4.25	2,786,278	11,841,681	27.9	27.9	###
2014-Apr-15 Tue	4.23	4.26	4.21	4.25	2,127,244	9,008,878	76.9	76.9	###
2014-Apr-14 Mon	4.22	4.25	4.21	4.23	2,579,757	10,912,372	81.2	81.2	0.3
2014-Apr-11 Fri	4.24	4.27	4.22	4.23			33.1	33.1	0.3
2014-Apr-10 Thu	###	###	4.26	4.26	1,779,254	###	###	###	0.3
2014-Apr-09 Wed	4.2	###	###	4.27	3,426,381	0	83.3	83.3	###
2014-Apr-08 Tue	###	4.2	###	4.2			###	###	###
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	4.22	###	###	3,217,323	6,788,551	22.7	22.7	0.0
2014-Apr-03 Thu	4.24	4.245	###	###			###	###	0.0
2014-Apr-02 Wed	4.28	4.29	###	4.22	3,037,784	6,516,046	###	###	###
2014-Apr-01 Tue	4.2	4.27	4.2	4.26			###	###	0.3
2014-Mar-31 Mon	4.25	4.28	4.2	4.22			23.9	23.9	###
2014-Mar-28 Fri	###	4.25	###	4.25			###	###	###
2014-Mar-27 Thu	4.2	4.23	###	###			29.7	29.7	0.0
2014-Mar-26 Wed	4.2	4.21	###	4.21	14,665,451	30,870,774	###	###	###
2014-Mar-25 Tue	###	4.28	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###			###	###	0.0
2014-Mar-21 Fri	###	###	###	###	20,213,849	0	###	###	0.0
2014-Mar-20 Thu	4	###	4	###			###	###	0.0
2014-Mar-19 Wed	###	###	###	###	8,301,677	0	76.1	76.1	0.0
2014-Mar-18 Tue	3.88	###	3.88	3.89			76.0	76.0	0.3
2014-Mar-17 Mon	3.85	###	3.85	3.87	1,641,526	###	76.2	76.2	###
2014-Mar-14 Fri	###	###	3.86	3.87	1,077,189	2,078,974	###	###	###
2014-Mar-13 Thu	3.88	###	3.87	###	1,469,049	###	77.7	77.7	0.0
2014-Mar-12 Wed	###	###	###	3.88	1,304,188	0	22.4	22.4	0.3
2014-Mar-11 Tue	###	###	###	###			###	###	0.0
2014-Mar-10 Mon	###	###	###	###	1,088,527	0	###	###	0.0
2014-Mar-07 Fri	###	###	###	###			###	###	0.0
2014-Mar-06 Thu	###	###	3.945	###	1,676,456	###	###	###	0.0
2014-Mar-05 Wed	###	###	###	###	2,000,972	0	###	###	0.0
2014-Mar-04 Tue	###	###	###	###	1,269,841	0	###	###	0.0
2014-Mar-03 Mon	###	###	3.88	###	1,240,445	###	###	###	0.0
2014-Feb-28 Fri	###	###	3.84	###	1,371,343	2,632,978	###	###	0.0
2014-Feb-27 Thu	###	###	3.88	###	1,105,422	###	###	###	0.0
2014-Feb-26 Wed	###	###	###	###	1,365,241	0	28.5	28.5	0.0
2014-Feb-25 Tue	###	###	###	###			77.9	77.9	0.0
2014-Feb-24 Mon	3.86	###	3.86	3.89			78.5	78.5	0.3
2014-Feb-21 Fri	3.89	###	###	3.85			21.4	21.4	0.3
2014-Feb-20 Thu	3.89	###	3.86	3.88			30.4	30.4	0.3
2014-Feb-19 Wed	###	###	3.86	3.88			###	###	0.3
2014-Feb-18 Tue	###	###	3.88	3.88			29.3	29.3	0.3
2014-Feb-17 Mon	###	###	###	###	2,958,574	0	###	###	0.0
2014-Feb-14 Fri	###	###	3.89	###	1,829,724	###	21.9	21.9	0.0
2014-Feb-13 Thu	###	###	3.87	###			###	###	0.0
2014-Feb-12 Wed	3.82	###	3.82	###	1,402,771	###	###	###	0.0
2014-Feb-11 Tue	3.78	3.86	3.78	3.82			###	###	0.3
2014-Feb-10 Mon	3.8	3.83	3.75	3.77			24.8	24.8	###
2014-Feb-07 Fri	3.81	3.87	3.79	3.8	3,123,758	###	20.6	20.6	###
2014-Feb-06 Thu	3.85	3.86	3.8	3.81	3,234,424	12,387,843	###	###	0.3
2014-Feb-05 Wed	3.85	3.885	3.85	3.86	3,022,087	11,687,921	78.5	78.5	0.3
2014-Feb-04 Tue	3.81	3.88	3.81	3.85			81.2	81.2	0.3
2014-Feb-03 Mon	3.85	3.88	3.845	3.86			73.8	73.8	0.3
2014-Jan-31 Fri	3.87	3.89	3.84	3.88			70.8	70.8	0.3
2014-Jan-30 Thu	3.85	3.87	3.83	3.85			72.2	72.2	0.3
2014-Jan-29 Wed	3.86	3.88	3.84	3.88	1,572,688	6,070,575	73.8	73.8	0.3
2014-Jan-28 Tue	3.82	3.87	3.82	3.85	1,192,289	4,584,351	81.6	81.6	0.3
2014-Jan-24 Fri	3.85	3.88	3.85	3.85	492,082	###	71.3	71.3	0.3
2014-Jan-23 Thu	3.86	3.89	3.83	3.85	1,323,858	###	38.4	38.4	0.3
2014-Jan-22 Wed	###	###	3.85	3.88	594,940	1,145,259	20.2	20.2	0.3
2014-Jan-21 Tue	3.86	###	3.85	###			76.7	76.7	0.0
2014-Jan-20 Mon	3.86	3.87	3.84	3.87			74.8	74.8	###
2014-Jan-17 Fri	3.89	###	3.84	3.86	394,576	757,585	24.0	24.0	0.3
2014-Jan-16 Thu	3.87	###	3.87	3.89			68.0	68.0	0.3
2014-Jan-15 Wed	3.86	3.89	3.84	3.87	755,375	2,919,524	###	###	###
2014-Jan-14 Tue	3.86	3.86	###	3.85	1,756,929	3,390,872	###	###	0.3
2014-Jan-13 Mon	3.88	3.89	3.86	3.88	828,080	###	###	###	0.3
2014-Jan-10 Fri	3.85	3.89	3.85	3.87	843,080	###	77.4	77.4	###
2014-Jan-09 Thu	3.88	3.88	3.84	3.87			###	###	###
2014-Jan-08 Wed	###	###	3.89	###			32.7	32.7	0.0
2014-Jan-07 Tue	3.89	###	3.86	###	970,142	1,872,374	###	###	0.0
2014-Jan-06 Mon	3.89	###	3.84	3.85	1,052,643	2,021,074	###	###	0.3
2014-Jan-03 Fri	3.88	3.88	3.83	3.87	507,154	1,955,078	###	###	###
2014-Jan-02 Thu	3.87	3.89	3.85	3.86	451,180	###	26.2	26.2	0.3
2013-Dec-31 Tue	3.85	3.88	3.83	3.85			69.1	69.1	0.3
2013-Dec-30 Mon	3.84	3.89	3.8	3.89	894,550	3,439,544	###	###	0.3
2013-Dec-27 Fri	###	###	3.78	3.8	1,009,641	1,908,221	###	###	###
2013-Dec-24 Tue	3.88	###	3.77	3.88	1,067,345	2,011,945	67.7	67.7	0.3
2013-Dec-23 Mon	3.86	###	3.7	3.83	3,891,459	###	21.1	21.1	###
2013-Dec-20 Fri	3.82	4	3.8	###			###	###	0.0
2013-Dec-19 Thu	3.78	3.83	3.76	3.82			73.9	73.9	0.3
2013-Dec-18 Wed	3.73	3.78	3.72	3.78			86.4	86.4	0.3
2013-Dec-17 Tue	3.74	3.75	###	3.72			31.4	31.4	0.3
2013-Dec-16 Mon	###	3.72	###	3.72	1,255,778	2,335,747	###	###	0.3
2013-Dec-13 Fri	3.74	3.75	###	###	1,987,373	3,726,324	###	###	0.0
2013-Dec-12 Thu	3.73	3.74	###	###	1,844,143	3,448,547	###	###	0.0
2013-Dec-11 Wed	###	3.74	###	3.73			81.0	81.0	###
2013-Dec-10 Tue	3.71	3.74	###	3.71			76.0	76.0	###
2013-Dec-09 Mon	###	3.71	###	3.71			82.6	82.6	###
2013-Dec-06 Fri	3.71	###	###	3.71			###	###	###
2013-Dec-05 Thu	3.71	3.76	3.7	3.71	2,804,957	10,462,489	###	###	###
2013-Dec-04 Wed	###	3.72	###	###	1,509,072	2,806,873	75.1	75.1	0.0
2013-Dec-03 Tue	###	3.71	###	3.71			84.4	84.4	###
2013-Dec-02 Mon	3.74	3.75	###	###			28.8	28.8	0.0
2013-Nov-29 Fri	3.72	3.76	3.7	3.76	3,673,178	13,700,953	###	###	0.3
2013-Nov-28 Thu	3.74	###	3.71	3.72	4,580,087	###	32.6	32.6	0.3
2013-Nov-27 Wed	3.76	3.77	###	3.72			29.0	29.0	0.3
2013-Nov-26 Tue	3.7	3.74	3.7	3.72	12,827,255	47,717,388	###	###	0.3
2013-Nov-25 Mon	###	3.73	###	3.72			83.3	83.3	0.3
2013-Nov-22 Fri	###	###	###	###			74.0	74.0	0.0
2013-Nov-21 Thu	###	###	3.55	###			23.3	23.3	0.0
2013-Nov-20 Wed	3.83	3.85	3.75	3.75	585,952	###	18.8	18.8	0.3
2013-Nov-19 Tue	3.85	###	3.83	3.88			###	###	0.3
2013-Nov-18 Mon	3.88	3.88	3.81	3.85	469,024	###	32.6	32.6	0.3
2013-Nov-15 Fri	3.85	###	3.83	3.85			63.1	63.1	0.3
2013-Nov-14 Thu	###	###	3.76	3.84	1,004,378	###	###	###	0.3
2013-Nov-13 Wed	###	###	###	###	821,255	0	28.4	28.4	0.0
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	3.89	###	3.87	###			83.6	83.6	0.0
2013-Nov-07 Thu	###	###	3.82	###	738,024	1,409,625	###	###	0.0
2013-Nov-06 Wed	###	###	3.86	###			###	###	0.0
2013-Nov-05 Tue	3.77	###	3.76	###			###	###	0.0
2013-Nov-04 Mon	3.72	3.77	3.72	3.77			###	###	###
2013-Nov-01 Fri	3.72	3.74	###	3.72			78.1	78.1	0.3
2013-Oct-31 Thu	3.71	3.74	3.7	3.73	525,551	1,955,049	###	###	###
2013-Oct-30 Wed	3.74	3.74	3.71	3.71	267,151	###	28.7	28.7	###
2013-Oct-29 Tue	3.72	3.76	###	3.74	532,044	1,000,242	###	###	0.3
2013-Oct-28 Mon	3.72	3.755	3.7	3.73	936,528	###	73.5	73.5	###
2013-Oct-25 Fri	3.74	3.75	###	3.7			22.7	22.7	0.3
2013-Oct-24 Thu	3.74	3.77	3.725	3.74			###	###	0.3
2013-Oct-23 Wed	3.72	3.785	3.72	3.73			###	###	###
2013-Oct-22 Tue	###	3.74	###	3.74			83.2	83.2	0.3
2013-Oct-21 Mon	3.75	###	###	3.7			###	###	0.3
2013-Oct-18 Fri	###	3.77	###	3.74			78.1	78.1	0.3
2013-Oct-17 Thu	###	###	3.645	###			67.9	67.9	0.0
2013-Oct-16 Wed	###	###	###	###			###	###	0.0
2013-Oct-15 Tue	###	3.7	###	###	845,173	1,563,570	73.8	73.8	0.0
2013-Oct-14 Mon	3.59	###	3.53	3.59	1,130,678	1,995,646	###	###	###
2013-Oct-11 Fri	3.57	###	3.56	###			76.5	76.5	0.0
2013-Oct-10 Thu	3.57	3.58	3.52	3.56	965,527	3,427,620	30.6	30.6	0.3
2013-Oct-09 Wed	3.56	3.58	3.56	3.57			###	###	0.3
2013-Oct-08 Tue	###	###	3.56	3.57	689,126	1,226,644	###	###	0.3
2013-Oct-07 Mon	###	###	###	###	435,122	0	###	###	0.0
2013-Oct-04 Fri	###	3.72	###	3.7			###	###	0.3
2013-Oct-03 Thu	###	3.71	###	###	447,878	###	###	###	0.0
2013-Oct-02 Wed	###	###	###	###			###	###	0.0
2013-Oct-01 Tue	###	###	3.57	###	663,520	1,184,383	77.1	77.1	0.0
2013-Sep-30 Mon	###	###	3.59	###			86.4	86.4	0.0
2013-Sep-27 Fri	###	###	###	###			79.8	79.8	0.0
2013-Sep-26 Thu	3.59	###	3.555	3.56			21.6	21.6	0.3
2013-Sep-25 Wed	###	###	3.59	3.59			17.9	17.9	###
2013-Sep-24 Tue	3.51	###	3.48	3.57	647,326	1,126,347	###	###	0.3
2013-Sep-23 Mon	3.53	###	3.47	3.51			30.7	30.7	###
2013-Sep-20 Fri	3.51	3.55	3.48	3.55	1,042,647	###	###	###	###
2013-Sep-19 Thu	3.49	3.55	3.47	3.5	1,817,470	###	74.3	74.3	0.3
2013-Sep-18 Wed	3.43	3.45	3.42	3.44	808,646	###	###	###	0.2
2013-Sep-17 Tue	3.42	3.445	3.42	3.42	511,229	###	72.6	72.6	0.2
2013-Sep-16 Mon	3.45	3.46	3.42	3.43	618,384	2,127,240	29.8	29.8	0.2
2013-Sep-13 Fri	3.42	3.44	3.41	3.43			###	###	0.2
2013-Sep-12 Thu	3.46	3.47	3.42	3.42			###	###	0.2
2013-Sep-11 Wed	3.48	3.5	3.45	3.47			###	###	0.2
2013-Sep-10 Tue	3.4	3.5	3.4	3.49			###	###	###
2013-Sep-09 Mon	###	3.42	###	###			###	###	0.0
2013-Sep-06 Fri	###	3.4	###	###	434,389	###	26.7	26.7	0.0
2013-Sep-05 Thu	3.4	3.41	###	###			###	###	0.0
2013-Sep-04 Wed	3.41	3.42	###	###			###	###	0.0
2013-Sep-03 Tue	###	3.42	###	3.4	588,078	###	###	###	0.2
2013-Sep-02 Mon	###	3.41	###	###	467,488	###	71.5	71.5	0.0
2013-Aug-30 Fri	3.4	3.42	###	###			21.0	21.0	0.0
2013-Aug-29 Thu	3.42	3.43	3.4	3.4			###	###	0.2
2013-Aug-28 Wed	3.42	3.44	###	3.4	640,188	1,101,123	###	###	0.2
2013-Aug-27 Tue	3.44	3.48	3.42	3.47			79.2	79.2	0.2
2013-Aug-26 Mon	3.43	3.45	3.42	3.44	205,589	###	76.3	76.3	0.2
2013-Aug-23 Fri	3.41	3.46	3.41	3.42	334,429	###	65.9	65.9	0.2
2013-Aug-22 Thu	###	###	###	3.4			###	###	0.2
2013-Aug-21 Wed	3.49	3.49	3.42	3.43			17.3	17.3	0.2
2013-Aug-20 Tue	3.4	3.45	3.4	3.45			85.7	85.7	###
2013-Aug-19 Mon	3.42	3.42	###	3.42			70.3	70.3	0.2
2013-Aug-16 Fri	3.43	3.43	###	3.41			24.8	24.8	###
2013-Aug-15 Thu	3.44	3.46	3.42	3.44			###	###	0.2
2013-Aug-14 Wed	3.45	3.5	3.44	3.46	597,077	2,071,857	###	###	0.2
2013-Aug-13 Tue	3.42	3.45	3.42	3.45			###	###	###
2013-Aug-12 Mon	3.42	3.45	3.4	3.43			61.5	61.5	0.2
2013-Aug-09 Fri	3.42	3.44	3.4	3.43			71.8	71.8	0.2
2013-Aug-08 Thu	3.4	3.45	3.4	3.43			###	###	0.2
2013-Aug-07 Wed	3.41	3.44	3.4	3.4			###	###	0.2
2013-Aug-06 Tue	3.4	3.42	###	3.42			78.0	78.0	0.2
2013-Aug-05 Mon	3.44	3.44	###	3.43			30.5	30.5	0.2
2013-Aug-02 Fri	3.47	3.525	3.385	3.44			###	###	0.2
2013-Aug-01 Thu	3.46	3.49	3.43	3.43			26.9	26.9	0.2
2013-Jul-31 Wed	3.48	3.52	3.44	3.45	904,475	3,147,573	###	###	###
2013-Jul-30 Tue	3.55	3.56	3.45	3.48	544,473	1,908,377	20.0	20.0	0.2
2013-Jul-29 Mon	3.56	###	3.51	3.54			28.7	28.7	0.3
2013-Jul-26 Fri	3.43	3.54	3.43	3.52			###	###	###
2013-Jul-25 Thu	3.45	3.47	###	3.43			30.0	30.0	0.2
2013-Jul-24 Wed	3.5	3.54	3.45	3.45			###	###	###
2013-Jul-23 Tue	3.56	3.56	3.45	3.5			17.5	17.5	0.3
2013-Jul-22 Mon	###	###	3.57	###	351,686	627,759	###	###	0.0
2013-Jul-19 Fri	3.53	###	3.51	###	484,051	###	84.6	84.6	0.0
2013-Jul-18 Thu	3.56	3.57	3.51	3.57			###	###	0.3
2013-Jul-17 Wed	3.48	3.56	3.48	3.54			###	###	0.3
2013-Jul-16 Tue	3.55	3.55	3.5	3.52	197,676	###	###	###	###
2013-Jul-15 Mon	3.55	3.55	3.49	3.53			###	###	0.3
2013-Jul-12 Fri	3.53	3.57	3.49	3.54	282,358	996,723	71.7	71.7	0.3
2013-Jul-11 Thu	3.48	3.53	3.48	3.49	314,047	###	67.9	67.9	###
2013-Jul-10 Wed	3.52	3.54	3.48	3.49	826,480	2,900,944	23.4	23.4	###
2013-Jul-09 Tue	3.49	3.52	3.47	3.51	453,159	###	73.1	73.1	###
2013-Jul-08 Mon	3.45	3.49	3.425	3.45	279,749	###	71.9	71.9	###
2013-Jul-05 Fri	3.45	3.51	3.45	3.49			###	###	###
2013-Jul-04 Thu	3.42	3.46	3.41	3.44			###	###	0.2
2013-Jul-03 Wed	3.4	3.44	###	3.41	1,595,927	###	76.1	76.1	###
2013-Jul-02 Tue	3.42	3.48	3.4	3.43	719,973	###	###	###	0.2
2013-Jul-01 Mon	3.44	3.45	###	###			###	###	0.0
2013-Jun-28 Fri	###	3.5	###	3.48			84.1	84.1	0.2
2013-Jun-27 Thu	###	3.42	3.26	3.4	648,082	###	###	###	0.2
2013-Jun-26 Wed	3.27	###	3.24	###			76.0	76.0	0.0
2013-Jun-25 Tue	3.21	3.26	###	3.24			###	###	###
2013-Jun-24 Mon	3.2	3.21	###	3.2	1,942,343	###	###	###	0.2
2013-Jun-21 Fri	###	3.42	###	###	1,313,479	2,246,049	###	###	0.0
2013-Jun-20 Thu	3.46	3.47	3.355	###	1,177,040	4,016,649	###	###	0.0
2013-Jun-19 Wed	3.4	3.5	###	3.5			###	###	0.3
2013-Jun-18 Tue	###	3.43	###	3.4			###	###	0.2
2013-Jun-17 Mon	###	3.4	###	3.4			###	###	0.2
2013-Jun-14 Fri	3.27	###	3.27	###			87.3	87.3	0.0
2013-Jun-13 Thu	###	###	3.26	3.29	984,973	###	29.7	29.7	###
2013-Jun-12 Wed	3.43	3.43	3.345	###			###	###	0.0
2013-Jun-11 Tue	3.44	3.46	3.41	3.43			###	###	0.2
2013-Jun-07 Fri	3.43	3.455	3.41	3.44			74.1	74.1	0.2
2013-Jun-06 Thu	3.43	3.445	3.4	3.42	731,440	2,503,353	31.9	31.9	0.2
2013-Jun-05 Wed	3.43	3.45	3.41	3.45			###	###	###
2013-Jun-04 Tue	3.43	3.51	3.4	3.49	779,550	2,693,345	###	###	###
2013-Jun-03 Mon	3.48	3.51	3.46	3.48	614,526	2,141,623	75.2	75.2	0.2
2013-May-31 Fri	3.42	3.55	3.42	3.48			###	###	0.2
2013-May-30 Thu	3.54	3.55	3.42	3.42			12.4	12.4	0.2
2013-May-29 Wed	3.47	3.57	3.45	3.54			###	###	0.3
2013-May-28 Tue	3.4	3.5	###	3.5	6,297,444	11,020,527	###	###	0.3
2013-May-27 Mon	3.58	###	3.52	3.53			###	###	0.3
2013-May-24 Fri	###	###	3.49	3.56	752,950	###	34.2	34.2	0.3
2013-May-23 Thu	###	###	3.56	3.59			34.9	34.9	###
2013-May-22 Wed	###	###	###	###	1,017,883	0	34.4	34.4	0.0
2013-May-21 Tue	###	###	3.57	###			###	###	0.0
2013-May-20 Mon	3.53	###	3.53	###			###	###	0.0
2013-May-17 Fri	###	###	3.54	3.55			15.4	15.4	###
2013-May-16 Thu	###	###	3.59	###			###	###	0.0
2013-May-15 Wed	###	###	3.59	###	407,522	###	###	###	0.0
2013-May-14 Tue	###	###	###	###	576,770	0	81.2	81.2	0.0
2013-May-13 Mon	###	3.725	###	###	676,223	###	22.5	22.5	0.0
2013-May-10 Fri	###	3.685	###	###			22.4	22.4	0.0
2013-May-09 Thu	###	3.655	3.59	###			69.3	69.3	0.0
2013-May-08 Wed	###	###	###	###	313,470	0	68.2	68.2	0.0
2013-May-07 Tue	3.7	3.7	3.59	###	386,473	###	###	###	0.0
2013-May-06 Mon	3.73	###	###	###			###	###	0.0
2013-May-03 Fri	3.73	3.73	###	3.7	695,556	###	25.9	25.9	0.3
2013-May-02 Thu	3.7	3.74	###	3.7			###	###	0.3
2013-May-01 Wed	###	3.75	###	3.7	404,983	759,343	76.9	76.9	0.3
2013-Apr-30 Tue	###	3.76	###	3.75			84.4	84.4	0.3
2013-Apr-29 Mon	3.7	3.7	###	3.7	784,079	1,450,546	###	###	0.3
2013-Apr-26 Fri	3.78	3.78	###	3.7			###	###	0.3
2013-Apr-24 Wed	###	3.78	3.59	3.77	2,778,051	###	91.2	91.2	###
2013-Apr-23 Tue	3.56	3.625	3.54	###			###	###	0.0
2013-Apr-22 Mon	###	###	3.5	3.5			16.4	16.4	0.3
2013-Apr-19 Fri	3.7	3.7	###	###	355,083	###	11.7	11.7	0.0
2013-Apr-18 Thu	###	3.71	3.52	###			47.8	47.8	0.0
2013-Apr-17 Wed	3.7	3.72	###	###			29.4	29.4	0.0
2013-Apr-16 Tue	###	3.73	###	3.7			81.4	81.4	0.3
2013-Apr-15 Mon	3.75	3.77	###	3.7	924,444	1,742,576	35.6	35.6	0.3
2013-Apr-12 Fri	3.59	3.8	3.55	3.75	1,245,358	###	###	###	0.3
2013-Apr-11 Thu	3.54	3.58	3.5	3.58	784,378	###	80.0	80.0	0.3
2013-Apr-10 Wed	3.57	3.57	3.48	3.54			22.7	22.7	0.3
2013-Apr-09 Tue	3.58	###	3.56	3.58	604,779	###	65.6	65.6	0.3
2013-Apr-08 Mon	3.57	###	3.56	3.58			###	###	0.3
2013-Apr-05 Fri	3.56	3.59	3.53	3.57	770,625	2,743,424	###	###	0.3
2013-Apr-04 Thu	3.52	3.56	3.52	3.56			###	###	0.3
2013-Apr-03 Wed	3.52	###	3.52	3.55			###	###	###
2013-Apr-02 Tue	3.47	3.56	3.45	3.53			87.6	87.6	0.3
2013-Mar-28 Thu	3.49	3.49	3.45	3.45			###	###	###
2013-Mar-27 Wed	3.48	3.5	3.46	3.48			70.8	70.8	0.2
2013-Mar-26 Tue	3.4	3.485	3.4	3.47			###	###	0.2
2013-Mar-25 Mon	3.42	3.43	###	3.4	1,812,340	###	28.8	28.8	0.2
2013-Mar-22 Fri	3.41	3.42	###	3.41	961,272	1,643,775	###	###	###
2013-Mar-21 Thu	3.44	3.44	3.4	3.41			###	###	###
2013-Mar-20 Wed	###	3.43	###	3.41	723,045	1,240,022	77.9	77.9	###
2013-Mar-19 Tue	3.46	3.48	###	###	1,299,688	2,261,457	###	###	0.0
2013-Mar-18 Mon	3.48	3.48	3.41	3.43	797,345	2,746,853	###	###	0.2
2013-Mar-15 Fri	3.44	3.48	3.44	3.48			72.0	72.0	0.2
2013-Mar-14 Thu	3.46	3.48	3.44	3.44	614,974	###	###	###	0.2
2013-Mar-13 Wed	3.48	3.48	3.445	3.45			29.7	29.7	###
2013-Mar-12 Tue	3.47	3.48	3.45	3.47	717,725	###	78.7	78.7	0.2
2013-Mar-11 Mon	3.41	3.47	3.41	3.47			81.9	81.9	0.2
2013-Mar-08 Fri	3.42	3.44	###	3.4	907,820	1,561,450	###	###	0.2
2013-Mar-07 Thu	3.45	3.46	3.42	3.44			###	###	0.2
2013-Mar-06 Wed	3.48	3.48	3.44	3.45	1,041,850	###	###	###	###
2013-Mar-05 Tue	3.45	3.485	3.43	3.46	1,496,152	5,172,945	###	###	0.2
2013-Mar-04 Mon	3.42	3.44	3.42	3.42	851,986	###	###	###	0.2
2013-Mar-01 Fri	3.48	3.48	3.4	3.41			###	###	###
2013-Feb-28 Thu	3.43	3.49	3.43	3.48			###	###	0.2
2013-Feb-27 Wed	3.44	3.48	3.42	3.43	382,883	1,320,946	30.1	30.1	0.2
2013-Feb-26 Tue	3.45	3.47	3.42	3.44	567,778	###	###	###	0.2
2013-Feb-25 Mon	3.49	3.5	3.42	3.46			24.3	24.3	0.2
2013-Feb-22 Fri	3.46	3.49	3.44	3.48	186,441	###	66.3	66.3	0.2
2013-Feb-21 Thu	3.44	3.51	###	3.44	619,787	1,087,726	83.8	83.8	0.2
2013-Feb-20 Wed	3.42	###	3.42	3.47	797,974	###	###	###	0.2
2013-Feb-19 Tue	3.45	3.52	3.4	3.42			###	###	0.2
2013-Feb-18 Mon	3.41	3.45	###	3.45	922,573	###	80.8	80.8	###
2013-Feb-15 Fri	###	3.41	###	3.41			###	###	###
2013-Feb-14 Thu	###	###	###	###	2,370,224	0	###	###	0.0
2013-Feb-13 Wed	###	###	3.27	###	1,593,147	###	###	###	0.0
2013-Feb-12 Tue	###	3.41	3.26	###			19.9	19.9	0.0
2013-Feb-11 Mon	3.4	3.41	3.375	###			30.5	30.5	0.0
2013-Feb-08 Fri	3.42	3.425	###	3.4	1,554,889	2,662,747	24.1	24.1	0.2
2013-Feb-07 Thu	3.45	3.47	###	3.42			23.4	23.4	0.2
2013-Feb-06 Wed	3.46	3.525	3.44	3.5	545,177	1,898,578	###	###	0.3
2013-Feb-05 Tue	3.45	3.475	3.45	3.45			73.5	73.5	###
2013-Feb-04 Mon	3.42	3.45	3.41	3.44	526,120	###	81.2	81.2	0.2
2013-Feb-01 Fri	3.47	3.48	3.41	3.47	319,153	1,099,482	64.8	64.8	0.2
2013-Jan-31 Thu	3.47	3.47	3.4	3.45			27.9	27.9	###
2013-Jan-30 Wed	3.45	3.49	3.44	3.45	670,087	2,321,851	71.1	71.1	###
2013-Jan-29 Tue	3.41	3.45	###	3.45			78.6	78.6	###
2013-Jan-25 Fri	3.4	3.42	###	3.41			###	###	###
2013-Jan-24 Thu	###	###	###	###	361,222	0	69.1	69.1	0.0
2013-Jan-23 Wed	3.4	3.42	###	###	384,826	658,052	###	###	0.0
2013-Jan-22 Tue	3.4	3.45	###	###			###	###	0.0
2013-Jan-21 Mon	3.43	3.45	3.385	###	784,181	###	###	###	0.0
2013-Jan-18 Fri	3.45	3.45	###	3.43			25.1	25.1	0.2
2013-Jan-17 Thu	3.43	3.45	3.41	3.44			###	###	0.2
2013-Jan-16 Wed	###	3.47	###	3.43	982,271	1,704,240	80.3	80.3	0.2
2013-Jan-15 Tue	###	3.47	###	3.4			###	###	0.2
2013-Jan-14 Mon	3.4	3.42	###	###			###	###	0.0
2013-Jan-11 Fri	3.47	3.5	###	###			###	###	0.0
2013-Jan-10 Thu	3.45	3.5	3.41	3.47			73.5	73.5	0.2
2013-Jan-09 Wed	3.41	3.45	3.41	3.44			77.9	77.9	0.2
2013-Jan-08 Tue	3.44	3.44	###	3.42	682,228	###	###	###	0.2
2013-Jan-07 Mon	3.25	3.44	3.24	3.44	784,573	2,620,473	###	###	0.2
2013-Jan-04 Fri	###	3.4	###	###			###	###	0.0
2013-Jan-03 Thu	3.4	3.42	###	###	452,356	773,528	###	###	0.0
2013-Jan-02 Wed	3.4	3.43	3.385	3.4	498,452	1,698,475	###	###	0.2
2012-Dec-31 Mon	###	3.42	###	3.4			###	###	0.2
2012-Dec-28 Fri	###	###	###	###	310,071	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###	363,883	0	###	###	0.0
2012-Dec-24 Mon	3.44	3.44	###	###			###	###	0.0
2012-Dec-21 Fri	###	3.44	###	3.44			82.6	82.6	0.2
2012-Dec-20 Thu	###	3.52	###	3.51	2,511,072	4,419,486	###	###	###
2012-Dec-19 Wed	3.44	3.44	###	###	926,084	###	18.9	18.9	0.0
2012-Dec-18 Tue	###	3.48	###	3.46	1,346,427	2,342,782	###	###	0.2
2012-Dec-17 Mon	###	3.43	###	###	1,440,227	2,469,989	76.4	76.4	0.0
2012-Dec-14 Fri	###	###	###	###	1,198,045	0	###	###	0.0
2012-Dec-13 Thu	###	3.23	###	3.2	1,406,083	2,270,824	###	###	0.2
2012-Dec-12 Wed	###	3.22	###	3.2	905,428	###	###	###	0.2
2012-Dec-11 Tue	3.21	3.23	###	3.21	2,337,542	###	69.2	69.2	###
2012-Dec-10 Mon	###	###	###	3.21			###	###	###
2012-Dec-07 Fri	###	###	###	###			89.2	89.2	0.0
2012-Dec-06 Thu	###	###	2.855	2.86			20.4	20.4	0.2
2012-Dec-05 Wed	###	###	###	###			17.4	17.4	0.0
2012-Dec-04 Tue	###	###	###	###	457,344	0	80.5	80.5	0.0
2012-Dec-03 Mon	###	###	###	###			75.8	75.8	0.0
2012-Nov-30 Fri	###	###	###	###			###	###	0.0
2012-Nov-29 Thu	2.87	###	2.87	###			###	###	0.0
2012-Nov-28 Wed	###	###	2.88	2.89			###	###	###
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	3	###	###	425,440	###	###	###	0.0
2012-Nov-23 Fri	###	###	###	###	294,142	0	###	###	0.0
2012-Nov-22 Thu	###	###	###	###	382,022	0	67.1	67.1	0.0
2012-Nov-21 Wed	2.86	###	2.82	###	946,158	1,334,082	###	###	0.0
2012-Nov-20 Tue	2.81	2.85	2.8	2.84			###	###	0.2
2012-Nov-19 Mon	2.75	###	2.75	2.8	2,559,586	###	###	###	0.2
2012-Nov-16 Fri	2.76	2.81	2.75	2.77			73.0	73.0	0.2
2012-Nov-15 Thu	2.78	2.81	2.71	2.78			75.1	75.1	0.2
2012-Nov-14 Wed	2.83	2.87	2.81	2.81			###	###	###
2012-Nov-13 Tue	###	###	2.83	2.83			12.8	12.8	0.2
2012-Nov-12 Mon	###	###	###	###	461,971	0	22.6	22.6	0.0
2012-Nov-09 Fri	###	###	###	###			72.7	72.7	0.0
2012-Nov-08 Thu	###	###	###	###	458,157	0	###	###	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###	321,279	0	###	###	0.0
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###			16.2	16.2	0.0
2012-Nov-01 Thu	3	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###	721,147	0	76.0	76.0	0.0
2012-Oct-30 Tue	###	###	###	###			87.4	87.4	0.0
2012-Oct-29 Mon	###	###	###	###	469,973	0	28.7	28.7	0.0
2012-Oct-26 Fri	###	###	###	###			###	###	0.0
2012-Oct-25 Thu	###	###	###	###			###	###	0.0
2012-Oct-24 Wed	###	2.955	###	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###	605,377	0	###	###	0.0
2012-Oct-22 Mon	###	###	###	###	2,346,272	0	###	###	0.0
2012-Oct-19 Fri	###	###	###	###			62.5	62.5	0.0
2012-Oct-18 Thu	###	###	###	###	1,771,656	0	###	###	0.0
2012-Oct-17 Wed	###	###	###	###	1,407,681	0	###	###	0.0
2012-Oct-16 Tue	###	###	###	###			81.4	81.4	0.0
2012-Oct-15 Mon	###	###	###	###	279,747	0	86.5	86.5	0.0
2012-Oct-12 Fri	3	###	###	3			67.4	67.4	0.2
2012-Oct-11 Thu	###	###	###	3			###	###	0.2
2012-Oct-10 Wed	###	###	3	###	283,783	425,674	75.7	75.7	0.0
2012-Oct-09 Tue	###	###	###	###			###	###	0.0
2012-Oct-08 Mon	###	###	###	###	566,071	0	8.8	8.8	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	###	###	785,170	0	9.0	9.0	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	3	###	###	###			72.5	72.5	0.0
2012-Oct-01 Mon	###	3	###	3	211,955	###	85.7	85.7	0.2
2012-Sep-28 Fri	###	###	###	###	436,454	0	69.5	69.5	0.0
2012-Sep-27 Thu	###	###	###	###			68.9	68.9	0.0
2012-Sep-26 Wed	###	###	###	###	595,055	0	###	###	0.0
2012-Sep-25 Tue	###	###	###	###	206,970	0	###	###	0.0
2012-Sep-24 Mon	###	###	###	###	879,582	0	82.8	82.8	0.0
2012-Sep-21 Fri	###	###	###	###	813,673	0	###	###	0.0
2012-Sep-20 Thu	###	###	###	###	1,358,951	0	###	###	0.0
2012-Sep-19 Wed	2.87	###	2.84	###			###	###	0.0
2012-Sep-18 Tue	2.87	2.89	2.86	2.87	231,379	###	69.2	69.2	###
2012-Sep-17 Mon	###	###	2.87	2.87	444,551	###	###	###	###
2012-Sep-14 Fri	2.82	###	2.82	###	840,479	1,185,075	84.7	84.7	0.0
2012-Sep-13 Thu	2.85	2.89	2.78	2.82	1,266,158	3,589,557	###	###	###
2012-Sep-12 Wed	2.89	###	2.85	2.85			###	###	###
2012-Sep-11 Tue	2.85	###	2.85	2.87	143,849	204,984	76.1	76.1	###
2012-Sep-10 Mon	###	###	2.85	2.87	250,429	###	14.0	14.0	###
2012-Sep-07 Fri	###	###	###	###	242,127	0	27.7	27.7	0.0
2012-Sep-06 Thu	2.89	###	2.855	###			74.6	74.6	0.0
2012-Sep-05 Wed	2.87	###	2.85	2.87	423,357	603,283	79.8	79.8	###
2012-Sep-04 Tue	###	###	2.85	2.89	548,988	###	35.3	35.3	###
2012-Sep-03 Mon	2.89	###	2.86	###	256,243	366,427	###	###	0.0
2012-Aug-31 Fri	2.88	###	2.85	2.89	420,380	599,041	74.6	74.6	###
2012-Aug-30 Thu	2.84	###	2.77	###			###	###	0.0
2012-Aug-29 Wed	###	###	###	2.87	407,423	0	###	###	###
2012-Aug-28 Tue	###	###	2.89	###			32.2	32.2	0.0
2012-Aug-27 Mon	###	###	2.88	2.88			###	###	0.2
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	###	###	###	###	434,184	0	24.7	24.7	0.0
2012-Aug-22 Wed	###	###	###	###	232,554	0	###	###	0.0
2012-Aug-21 Tue	###	3	###	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	###			71.4	71.4	0.0
2012-Aug-17 Fri	###	###	###	###	796,070	0	###	###	0.0
2012-Aug-16 Thu	###	###	###	###	896,346	0	23.5	23.5	0.0
2012-Aug-15 Wed	2.89	###	2.88	###			###	###	0.0
2012-Aug-14 Tue	2.88	###	2.87	2.89			76.1	76.1	###
2012-Aug-13 Mon	2.83	2.88	2.81	2.88			85.6	85.6	0.2
2012-Aug-10 Fri	2.78	2.84	2.77	2.78	704,381	1,975,788	###	###	0.2
2012-Aug-09 Thu	2.8	2.8	2.76	2.77			###	###	0.2
2012-Aug-08 Wed	2.89	2.89	2.78	2.79			###	###	###
2012-Aug-07 Tue	2.85	2.89	2.83	2.88	333,189	952,920	###	###	0.2
2012-Aug-06 Mon	2.79	2.83	2.76	2.82	275,284	###	83.2	83.2	###
2012-Aug-03 Fri	2.77	2.78	2.76	2.76			###	###	0.2
2012-Aug-02 Thu	2.85	2.85	2.76	2.78			###	###	0.2
2012-Aug-01 Wed	###	###	2.82	2.84	1,323,941	1,866,756	14.6	14.6	0.2
2012-Jul-30 Mon	2.77	2.78	2.75	2.78			74.5	74.5	0.2
2012-Jul-27 Fri	2.76	2.85	2.74	2.76	838,253	###	67.4	67.4	0.2
2012-Jul-26 Thu	2.57	2.71	2.56	2.71	1,735,927	###	95.4	95.4	###
2012-Jul-25 Wed	###	###	2.52	2.55	725,083	###	###	###	0.2
2012-Jul-24 Tue	###	###	2.58	###	552,425	712,628	23.6	23.6	0.0
2012-Jul-23 Mon	###	###	###	###	592,985	0	23.7	23.7	0.0
2012-Jul-20 Fri	2.55	2.7	2.55	###			###	###	0.0
2012-Jul-19 Thu	2.56	2.57	2.54	2.57	6,472,042	###	###	###	###
2012-Jul-18 Wed	2.54	2.54	2.52	2.54			78.9	78.9	###
2012-Jul-17 Tue	2.48	2.54	2.47	2.53	1,132,386	2,836,626	###	###	###
2012-Jul-16 Mon	2.48	2.49	2.46	2.48	345,745	###	77.5	77.5	0.2
2012-Jul-13 Fri	2.49	2.5	2.47	2.48	299,974	###	22.6	22.6	0.2
2012-Jul-12 Thu	2.52	2.53	2.5	2.5	1,054,173	2,651,245	###	###	0.2
2012-Jul-11 Wed	2.51	2.52	2.48	2.51	452,244	###	###	###	###
2012-Jul-10 Tue	2.47	2.51	2.46	2.51	1,242,424	3,087,423	###	###	###
2012-Jul-09 Mon	2.45	2.47	2.44	2.46	320,022	785,654	81.3	81.3	0.2
2012-Jul-06 Fri	2.46	2.48	2.44	2.46	1,270,525	###	###	###	0.2
2012-Jul-05 Thu	2.48	2.49	2.45	2.48	896,523	###	###	###	0.2
2012-Jul-04 Wed	2.48	2.48	2.44	2.47	395,740	973,520	17.7	17.7	###
2012-Jul-03 Tue	2.49	2.49	2.45	2.47	216,648	535,120	###	###	###
2012-Jul-02 Mon	2.51	2.51	2.47	2.49			###	###	0.2
2012-Jun-29 Fri	2.45	2.49	2.44	2.47	693,724	1,710,029	###	###	###
2012-Jun-28 Thu	2.52	2.52	2.44	2.45			16.9	16.9	0.2
2012-Jun-27 Wed	2.47	2.51	2.46	2.51	1,177,689	2,926,557	###	###	###
2012-Jun-26 Tue	2.47	2.5	2.45	2.46	781,087	###	32.9	32.9	0.2
2012-Jun-25 Mon	2.48	###	2.42	2.48			80.8	80.8	0.2
2012-Jun-22 Fri	2.55	2.55	2.51	2.54	1,848,587	4,676,925	31.9	31.9	###
2012-Jun-21 Thu	2.52	2.55	2.51	2.54	2,071,679	5,241,347	84.1	84.1	###
2012-Jun-20 Wed	2.55	2.56	2.52	2.54	1,704,741	4,330,042	32.5	32.5	###
2012-Jun-19 Tue	2.53	2.55	2.52	2.54			###	###	###
2012-Jun-18 Mon	2.53	2.56	2.51	2.54			###	###	###
2012-Jun-15 Fri	2.52	2.53	2.5	2.51			###	###	###
2012-Jun-14 Thu	2.51	###	2.5	2.5			###	###	0.2
2012-Jun-13 Wed	2.56	2.56	2.51	2.52	253,023	###	23.5	23.5	###
2012-Jun-12 Tue	2.51	2.55	2.51	2.54	682,550	1,726,851	83.4	83.4	###
2012-Jun-08 Fri	###	###	2.5	2.51	885,853	###	###	###	###
2012-Jun-07 Thu	2.55	2.58	2.55	2.58			82.8	82.8	0.2
2012-Jun-06 Wed	2.46	2.51	2.42	2.51	891,277	###	###	###	###
2012-Jun-05 Tue	2.53	2.53	###	2.42	992,843	1,255,946	7.2	7.2	0.2
2012-Jun-04 Mon	2.55	2.57	2.475	2.48	796,058	2,008,056	21.5	21.5	0.2
2012-Jun-01 Fri	###	###	2.56	2.56			14.3	14.3	0.2
2012-May-31 Thu	2.57	###	2.56	###	1,112,189	###	82.0	82.0	0.0
2012-May-30 Wed	###	###	2.55	2.56	313,484	###	###	###	0.2
2012-May-29 Tue	2.55	###	2.55	2.59			###	###	0.2
2012-May-28 Mon	2.57	2.585	2.55	2.57			###	###	###
2012-May-25 Fri	2.57	2.59	2.54	2.59	710,753	1,823,081	78.9	78.9	0.2
2012-May-24 Thu	2.57	###	2.56	2.57			76.8	76.8	###
2012-May-23 Wed	2.57	###	2.54	###			87.2	87.2	0.0
2012-May-22 Tue	2.58	###	2.57	2.59	535,824	###	64.9	64.9	0.2
2012-May-21 Mon	2.59	###	2.55	2.57			27.1	27.1	###
2012-May-18 Fri	###	###	2.59	2.59			20.6	20.6	0.2
2012-May-17 Thu	2.72	2.72	###	###	385,970	###	###	###	0.0
2012-May-16 Wed	2.7	2.725	###	###			37.0	37.0	0.0
2012-May-15 Tue	2.74	2.74	2.7	2.71			34.2	34.2	###
2012-May-14 Mon	2.74	2.75	2.7	2.73			###	###	###
2012-May-11 Fri	2.73	2.77	###	2.73	791,950	1,096,850	70.9	70.9	###
2012-May-10 Thu	2.73	2.74	###	2.72	731,029	###	###	###	0.2
2012-May-09 Wed	2.71	2.74	###	2.73			87.1	87.1	###
2012-May-08 Tue	2.74	2.78	2.73	2.76			###	###	0.2
2012-May-07 Mon	2.74	2.77	2.7	2.73			46.6	46.6	###
2012-May-04 Fri	2.8	2.8	2.73	2.79			36.2	36.2	###
2012-May-03 Thu	2.79	2.87	2.77	2.8	963,442	###	78.6	78.6	0.2
2012-May-02 Wed	2.73	2.77	2.72	2.77			82.1	82.1	0.2
2012-May-01 Tue	###	2.75	###	2.71	808,787	1,112,082	81.9	81.9	###
2012-Apr-30 Mon	###	2.7	###	2.7	1,088,859	1,469,959	###	###	0.2
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	2.57	###	2.57	###	346,088	444,723	###	###	0.0
2012-Apr-23 Mon	###	###	2.58	###			###	###	0.0
2012-Apr-20 Fri	###	###	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	2.58	###			###	###	0.0
2012-Apr-18 Wed	2.56	###	2.55	###	885,329	###	###	###	0.0
2012-Apr-17 Tue	2.55	2.56	2.54	2.55			76.1	76.1	0.2
2012-Apr-16 Mon	2.55	2.56	2.54	2.55	186,788	###	###	###	0.2
2012-Apr-13 Fri	2.55	2.56	2.54	2.56			71.2	71.2	0.2
2012-Apr-12 Thu	2.55	2.55	2.53	2.55	217,028	551,251	67.6	67.6	0.2
2012-Apr-11 Wed	2.53	2.56	2.53	2.53			###	###	###
2012-Apr-10 Tue	2.54	2.57	2.52	2.52			28.7	28.7	###
2012-Apr-05 Thu	2.55	2.58	2.55	2.58			###	###	0.2
2012-Apr-04 Wed	2.52	2.57	2.52	2.57			86.7	86.7	###
2012-Apr-03 Tue	2.57	2.58	2.55	2.55	354,589	909,520	24.2	24.2	0.2
2012-Apr-02 Mon	2.58	2.585	2.56	2.56			32.3	32.3	0.2
2012-Mar-30 Fri	2.59	2.59	2.56	2.56			18.9	18.9	0.2
2012-Mar-29 Thu	2.59	2.59	2.57	2.58	163,024	###	31.3	31.3	0.2
2012-Mar-28 Wed	2.58	###	2.57	2.59			###	###	0.2
2012-Mar-27 Tue	###	###	2.58	2.59			27.6	27.6	0.2
2012-Mar-26 Mon	###	###	2.58	###	395,379	###	###	###	0.0
2012-Mar-23 Fri	###	###	###	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	###	441,688	0	69.6	69.6	0.0
2012-Mar-21 Wed	###	###	2.57	###			79.5	79.5	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	2.56	2.57			###	###	###
2012-Mar-15 Thu	###	###	2.59	###	2,436,640	3,155,448	77.3	77.3	0.0
2012-Mar-14 Wed	###	###	2.59	###	882,981	###	67.8	67.8	0.0
2012-Mar-13 Tue	2.55	###	2.55	###	769,055	980,545	82.7	82.7	0.0
2012-Mar-12 Mon	2.56	2.58	2.53	2.55			30.2	30.2	0.2
2012-Mar-09 Fri	###	###	2.56	2.57			###	###	###
2012-Mar-08 Thu	2.57	###	2.53	2.59			###	###	0.2
2012-Mar-07 Wed	2.52	###	2.52	2.57			87.6	87.6	###
2012-Mar-06 Tue	2.58	2.59	2.53	2.55	381,927	###	32.9	32.9	0.2
2012-Mar-05 Mon	2.59	###	2.57	2.57	211,248	271,453	25.6	25.6	###
2012-Mar-02 Fri	###	###	2.59	2.59			28.1	28.1	0.2
2012-Mar-01 Thu	###	###	###	###			18.7	18.7	0.0
2012-Feb-29 Wed	###	###	###	###			73.7	73.7	0.0
2012-Feb-28 Tue	###	###	###	###	357,154	0	74.2	74.2	0.0
2012-Feb-27 Mon	###	###	###	###			29.8	29.8	0.0
2012-Feb-24 Fri	2.7	2.7	###	###			###	###	0.0
2012-Feb-23 Thu	###	###	###	###			77.0	77.0	0.0
2012-Feb-22 Wed	###	###	###	###	366,972	0	###	###	0.0
2012-Feb-21 Tue	###	###	###	###			64.8	64.8	0.0
2012-Feb-20 Mon	###	###	###	###			66.0	66.0	0.0
2012-Feb-17 Fri	###	###	###	###			74.1	74.1	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###			28.7	28.7	0.0
2012-Feb-14 Tue	###	###	###	###	470,389	0	77.2	77.2	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###	398,042	0	23.9	23.9	0.0
2012-Feb-09 Thu	###	###	###	###			28.1	28.1	0.0
2012-Feb-08 Wed	###	###	###	###	996,048	0	###	###	0.0
2012-Feb-07 Tue	###	###	###	###			30.5	30.5	0.0
2012-Feb-06 Mon	###	###	###	###			72.6	72.6	0.0
2012-Feb-03 Fri	2.55	###	2.54	###			###	###	0.0
2012-Feb-02 Thu	2.59	###	2.55	2.55			###	###	0.2
2012-Feb-01 Wed	2.59	###	2.54	2.57	751,674	954,625	###	###	###
2012-Jan-31 Tue	###	###	2.59	###			###	###	0.0
2012-Jan-30 Mon	###	###	###	###			###	###	0.0
2012-Jan-27 Fri	2.59	###	2.59	###	378,571	490,249	78.5	78.5	0.0
2012-Jan-25 Wed	###	###	2.57	###			###	###	0.0
2012-Jan-24 Tue	2.58	2.59	2.57	2.57			###	###	###
2012-Jan-23 Mon	2.59	2.59	2.57	2.58	312,443	###	###	###	0.2
2012-Jan-20 Fri	2.59	###	2.57	2.59			70.2	70.2	0.2
2012-Jan-19 Thu	2.57	###	2.55	2.58	465,976	###	###	###	0.2
2012-Jan-18 Wed	2.56	2.57	2.52	2.53	239,545	609,642	20.4	20.4	###
2012-Jan-17 Tue	2.54	2.57	2.52	2.57	227,448	578,855	###	###	###
2012-Jan-16 Mon	2.56	2.57	2.51	2.52			###	###	###
2012-Jan-13 Fri	2.56	2.59	2.52	2.59	343,387	877,353	###	###	0.2
2012-Jan-12 Thu	2.52	2.56	2.51	2.54			78.3	78.3	###
2012-Jan-11 Wed	2.47	2.54	2.47	2.52			###	###	###
2012-Jan-10 Tue	2.47	2.49	2.44	2.48			69.0	69.0	0.2
2012-Jan-09 Mon	2.5	2.5	2.47	2.47			27.8	27.8	###
2012-Jan-06 Fri	2.46	2.5	2.45	2.49			83.1	83.1	0.2
2012-Jan-05 Thu	2.45	2.49	2.43	2.46	217,170	###	###	###	0.2
2012-Jan-04 Wed	2.44	2.46	2.42	2.46	1,081,978	2,640,026	69.2	69.2	0.2
2012-Jan-03 Tue	2.41	2.45	2.4	2.42	416,281	1,009,481	###	###	0.2
2011-Dec-30 Fri	2.46	2.48	2.4	2.4			###	###	###
2011-Dec-29 Thu	2.49	2.5	2.44	2.45			16.8	16.8	0.2
2011-Dec-28 Wed	###	###	2.48	2.48	302,049	374,540	5.9	5.9	0.2
2011-Dec-23 Fri	2.59	###	2.56	###			72.2	72.2	0.0
2011-Dec-22 Thu	2.55	###	2.46	2.59			###	###	0.2
2011-Dec-21 Wed	###	2.7	###	###			27.6	27.6	0.0
2011-Dec-20 Tue	###	###	###	###			87.7	87.7	0.0
2011-Dec-19 Mon	###	###	2.59	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###	563,952	0	###	###	0.0
2011-Dec-15 Thu	###	###	2.58	2.58			30.9	30.9	0.2
2011-Dec-14 Wed	###	###	###	###	265,840	0	###	###	0.0
2011-Dec-13 Tue	###	###	###	###	576,288	0	###	###	0.0
2011-Dec-12 Mon	###	2.73	###	###	297,746	406,423	###	###	0.0
2011-Dec-09 Fri	###	2.72	###	###			###	###	0.0
2011-Dec-08 Thu	2.77	2.77	###	2.7			14.3	14.3	0.2
2011-Dec-07 Wed	2.75	2.79	2.71	2.79			###	###	###
2011-Dec-06 Tue	2.73	2.76	2.7	2.75			###	###	###
2011-Dec-05 Mon	2.7	2.75	###	2.74	558,029	767,289	79.5	79.5	0.2
2011-Dec-02 Fri	###	2.7	###	2.7	357,378	###	82.2	82.2	0.2
2011-Dec-01 Thu	###	###	2.59	###			###	###	0.0
2011-Nov-30 Wed	###	###	2.59	###	553,579	716,884	###	###	0.0
2011-Nov-29 Tue	2.56	###	2.53	###	410,276	###	85.6	85.6	0.0
2011-Nov-28 Mon	###	###	2.55	2.57	206,583	###	20.3	20.3	###
2011-Nov-25 Fri	###	###	2.53	2.59	372,684	471,445	36.8	36.8	0.2
2011-Nov-24 Thu	###	###	2.56	2.56			###	###	0.2
2011-Nov-23 Wed	2.57	###	2.54	###	1,015,350	###	###	###	0.0
2011-Nov-22 Tue	2.51	2.58	2.5	2.58			###	###	0.2
2011-Nov-21 Mon	2.57	2.57	2.51	2.53	818,343	###	24.0	24.0	###
2011-Nov-18 Fri	###	###	2.54	2.57	231,345	###	###	###	###
2011-Nov-17 Thu	2.59	###	2.55	###	377,884	###	69.8	69.8	0.0
2011-Nov-16 Wed	###	###	2.58	2.58			35.5	35.5	0.2
2011-Nov-15 Tue	###	###	###	###	1,336,223	0	###	###	0.0
2011-Nov-14 Mon	###	###	###	###	680,880	0	81.0	81.0	0.0
2011-Nov-11 Fri	2.58	###	2.56	###			###	###	0.0
2011-Nov-10 Thu	2.54	2.58	2.5	2.56	387,727	984,826	72.5	72.5	0.2
2011-Nov-09 Wed	2.55	###	2.55	###	269,981	344,225	86.5	86.5	0.0
2011-Nov-08 Tue	2.49	2.55	2.49	2.52			###	###	###
2011-Nov-07 Mon	2.56	2.56	2.49	2.5	206,957	###	14.7	14.7	0.2
2011-Nov-04 Fri	2.54	2.57	2.47	2.57			###	###	###
2011-Nov-03 Thu	2.47	2.49	2.46	2.47	290,586	###	80.6	80.6	###
2011-Nov-02 Wed	###	2.53	###	2.47			###	###	###
2011-Nov-01 Tue	2.57	###	2.51	2.54			###	###	###
2011-Oct-31 Mon	###	###	###	###			###	###	0.0
2011-Oct-28 Fri	###	###	2.59	###	243,881	315,825	###	###	0.0
2011-Oct-27 Thu	2.55	2.58	2.5	2.57			###	###	###
2011-Oct-26 Wed	2.55	2.56	2.43	2.55	710,171	1,771,876	65.0	65.0	0.2
2011-Oct-25 Tue	2.59	###	2.5	2.57	592,470	740,587	###	###	###
2011-Oct-24 Mon	2.5	2.57	2.49	2.57	545,744	###	85.6	85.6	###
2011-Oct-21 Fri	2.43	2.5	2.4	2.48	516,080	###	###	###	0.2
2011-Oct-20 Thu	###	2.43	###	2.4			###	###	###
2011-Oct-19 Wed	###	###	###	###	391,353	0	80.7	80.7	0.0
2011-Oct-18 Tue	###	###	###	###	325,624	0	###	###	0.0
2011-Oct-17 Mon	2.4	2.42	###	###			19.1	19.1	0.0
2011-Oct-14 Fri	###	###	###	###			23.8	23.8	0.0
2011-Oct-13 Thu	2.44	2.45	###	###			###	###	0.0
2011-Oct-12 Wed	###	2.43	###	2.41			89.7	89.7	0.2
2011-Oct-11 Tue	###	###	###	###	247,482	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	384,470	0	###	###	0.0
2011-Oct-07 Fri	###	###	###	###	514,720	0	20.0	20.0	0.0
2011-Oct-06 Thu	2.29	###	2.27	###	560,358	###	78.1	78.1	0.0
2011-Oct-05 Wed	2.25	2.29	2.22	2.29			###	###	###
2011-Oct-04 Tue	2.28	2.29	2.2	2.22	881,529	###	15.3	15.3	0.2
2011-Oct-03 Mon	2.27	###	2.27	2.28			###	###	0.2
2011-Sep-30 Fri	###	###	2.28	###			###	###	0.0
2011-Sep-29 Thu	2.26	2.29	2.26	2.28	438,078	996,627	###	###	0.2
2011-Sep-28 Wed	###	###	2.27	###			###	###	0.0
2011-Sep-27 Tue	2.28	###	2.26	###	363,622	###	###	###	0.0
2011-Sep-26 Mon	2.23	2.23	2.21	2.22			56.2	56.2	0.2
2011-Sep-23 Fri	2.22	2.25	2.21	2.22	496,485	###	67.0	67.0	0.2
2011-Sep-22 Thu	2.25	2.28	2.24	2.24			45.1	45.1	###
2011-Sep-21 Wed	###	###	2.26	2.28	648,451	732,749	30.3	30.3	0.2
2011-Sep-20 Tue	2.29	###	2.24	2.28	361,825	405,244	38.1	38.1	0.2
2011-Sep-19 Mon	2.29	###	2.28	###	420,443	###	###	###	0.0
2011-Sep-16 Fri	2.24	###	2.24	###			###	###	0.0
2011-Sep-15 Thu	2.24	2.24	2.2	2.23	1,279,329	###	35.2	35.2	###
2011-Sep-14 Wed	2.25	2.26	2.22	2.22	615,781	1,379,349	###	###	0.2
2011-Sep-13 Tue	2.26	2.27	2.24	2.25			33.5	33.5	###
2011-Sep-12 Mon	###	###	2.25	2.26			###	###	###
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	###	2.42	###	###			18.7	18.7	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	2.4	###	###			23.7	23.7	0.0
2011-Sep-05 Mon	###	###	###	###			###	###	0.0
2011-Sep-02 Fri	2.4	2.43	###	2.4	539,489	655,479	###	###	###
2011-Sep-01 Thu	2.49	2.5	2.47	2.47	405,041	1,006,526	###	###	###
2011-Aug-31 Wed	2.48	2.49	2.44	2.46			21.7	21.7	0.2
2011-Aug-30 Tue	2.4	2.47	2.4	2.46	447,958	1,090,777	87.9	87.9	0.2
2011-Aug-29 Mon	###	###	###	###			83.0	83.0	0.0
2011-Aug-26 Fri	2.27	###	2.27	2.28	466,144	529,073	###	###	0.2
2011-Aug-25 Thu	2.27	2.28	2.24	2.27			###	###	0.2
2011-Aug-24 Wed	2.29	###	2.23	2.23	566,855	632,043	###	###	###
2011-Aug-23 Tue	2.29	2.29	2.23	2.25	903,945	###	14.9	14.9	###
2011-Aug-22 Mon	2.29	###	2.23	2.25			24.1	24.1	###
2011-Aug-19 Fri	###	###	2.28	2.28			13.9	13.9	0.2
2011-Aug-18 Thu	2.46	2.5	###	###			16.3	16.3	0.0
2011-Aug-17 Wed	2.44	2.46	2.41	2.45			###	###	0.2
2011-Aug-16 Tue	2.45	2.5	###	###			24.0	24.0	0.0
2011-Aug-15 Mon	###	2.44	###	2.44	513,559	626,541	###	###	0.2
2011-Aug-12 Fri	2.25	###	2.21	2.28	571,742	631,774	###	###	0.2
2011-Aug-11 Thu	2.23	2.27	###	2.25	1,982,548	###	58.8	58.8	###
2011-Aug-10 Wed	###	###	2.25	2.27			###	###	0.2
2011-Aug-09 Tue	2.25	2.29	###	2.25	1,088,273	1,246,072	###	###	###
2011-Aug-08 Mon	2.28	###	2.26	###	1,721,180	###	80.5	80.5	0.0
2011-Aug-05 Fri	2.25	2.4	2.2	###	1,007,086	###	###	###	0.0
2011-Aug-04 Thu	2.41	2.42	###	###	621,021	###	###	###	0.0
2011-Aug-03 Wed	2.4	2.45	###	2.41	1,173,523	###	79.3	79.3	0.2
2011-Aug-02 Tue	2.5	2.53	2.44	2.45			19.6	19.6	0.2
2011-Aug-01 Mon	2.5	2.53	2.45	2.48	608,627	1,515,481	17.1	17.1	0.2
2011-Jul-29 Fri	###	###	2.5	2.51			###	###	###
2011-Jul-28 Thu	###	###	2.56	2.56			23.4	23.4	0.2
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###	468,525	0	###	###	0.0
2011-Jul-25 Mon	###	###	###	###	418,625	0	###	###	0.0
2011-Jul-22 Fri	###	###	###	###			59.6	59.6	0.0
2011-Jul-21 Thu	###	###	###	###			25.7	25.7	0.0
2011-Jul-20 Wed	###	###	###	###			21.2	21.2	0.0
2011-Jul-19 Tue	###	2.7	###	###			18.0	18.0	0.0
2011-Jul-18 Mon	2.76	2.78	###	###			###	###	0.0
2011-Jul-15 Fri	###	2.83	###	2.81	607,174	859,151	###	###	###
2011-Jul-14 Thu	###	###	###	###	193,054	0	###	###	0.0
2011-Jul-13 Wed	2.72	2.73	###	###			19.0	19.0	0.0
2011-Jul-12 Tue	2.7	2.74	2.59	2.71	606,529	###	86.1	86.1	###
2011-Jul-11 Mon	2.79	2.82	2.74	2.74			###	###	0.2
2011-Jul-08 Fri	2.81	2.83	2.78	2.83	229,548	643,882	###	###	0.2
2011-Jul-07 Thu	2.77	2.81	2.77	2.8	161,046	###	73.3	73.3	0.2
2011-Jul-06 Wed	2.86	2.86	2.77	2.78			8.9	8.9	0.2
2011-Jul-05 Tue	2.87	2.89	2.85	2.87	488,243	1,401,257	74.8	74.8	###
2011-Jul-04 Mon	2.84	2.86	2.83	2.86	405,959	1,154,953	###	###	0.2
2011-Jul-01 Fri	2.86	2.87	2.82	2.83	178,652	###	###	###	0.2
2011-Jun-30 Thu	2.87	2.87	2.85	2.86	334,650	###	###	###	0.2
2011-Jun-29 Wed	2.83	2.87	2.82	2.87			###	###	###
2011-Jun-28 Tue	2.85	2.89	2.76	2.8			###	###	0.2
2011-Jun-27 Mon	2.8	2.85	2.8	2.83	369,054	1,042,577	###	###	0.2
2011-Jun-24 Fri	###	###	2.77	2.84	666,643	###	9.1	9.1	0.2
2011-Jun-23 Thu	###	###	###	###	427,844	0	###	###	0.0
2011-Jun-22 Wed	###	###	###	###			###	###	0.0
2011-Jun-21 Tue	2.87	###	2.87	###	430,285	617,458	###	###	0.0
2011-Jun-20 Mon	###	###	2.85	2.87	795,427	1,133,483	###	###	###
2011-Jun-17 Fri	###	###	2.86	###			28.7	28.7	0.0
2011-Jun-16 Thu	###	###	2.89	###			83.5	83.5	0.0
2011-Jun-15 Wed	2.88	###	2.88	###			###	###	0.0
2011-Jun-14 Tue	###	###	2.88	###			###	###	0.0
2011-Jun-10 Fri	2.84	###	2.84	###			###	###	0.0
2011-Jun-09 Thu	2.85	2.85	2.83	2.85			###	###	###
2011-Jun-08 Wed	2.85	2.86	2.83	2.85	848,856	###	###	###	###
2011-Jun-07 Tue	2.84	2.86	2.81	2.83			###	###	0.2
2011-Jun-06 Mon	2.85	2.86	2.83	2.84			36.9	36.9	0.2
2011-Jun-03 Fri	2.84	###	2.84	2.87	437,587	621,373	80.7	80.7	###
2011-Jun-02 Thu	2.86	###	2.84	2.88			###	###	0.2
2011-Jun-01 Wed	2.84	###	2.84	###	481,945	###	###	###	0.0
2011-May-31 Tue	2.85	###	2.84	###	494,081	###	76.5	76.5	0.0
2011-May-30 Mon	2.84	2.86	2.82	2.83			###	###	0.2
2011-May-27 Fri	2.82	2.88	2.82	2.86			76.0	76.0	0.2
2011-May-26 Thu	2.83	2.84	2.81	2.83			###	###	0.2
2011-May-25 Wed	2.84	2.87	2.81	2.82			###	###	###
2011-May-24 Tue	2.83	2.87	2.83	2.86			###	###	0.2
2011-May-23 Mon	2.89	2.89	2.85	2.87	455,655	1,307,729	###	###	###
2011-May-20 Fri	2.88	###	2.88	###	315,276	###	84.4	84.4	0.0
2011-May-19 Thu	2.88	###	2.83	2.89			###	###	###
2011-May-18 Wed	2.87	###	2.86	2.88	239,771	342,872	###	###	0.2
2011-May-17 Tue	###	###	2.84	###			###	###	0.0
2011-May-16 Mon	2.87	###	2.87	###	433,679	622,329	85.7	85.7	0.0
2011-May-13 Fri	2.86	###	2.82	###	1,431,156	2,017,929	83.1	83.1	0.0
2011-May-12 Thu	###	###	2.86	2.86	708,525	###	###	###	0.2
2011-May-11 Wed	###	###	###	###	780,172	0	14.3	14.3	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	###	3	###			###	###	0.0
2011-May-06 Fri	###	###	###	###	508,279	0	###	###	0.0
2011-May-05 Thu	###	###	###	###	1,066,248	0	###	###	0.0
2011-May-04 Wed	###	###	3	###	1,373,159	###	79.9	79.9	0.0
2011-May-03 Tue	###	###	###	###			###	###	0.0
2011-May-02 Mon	###	###	2.89	###	587,076	848,324	79.8	79.8	0.0
2011-Apr-29 Fri	###	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	###	3	###			28.9	28.9	0.0
2011-Apr-27 Wed	###	3.2	###	###	1,075,572	###	###	###	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	###	###	###	###	502,229	0	67.5	67.5	0.0
2011-Apr-19 Tue	3	###	3	###			85.8	85.8	0.0
2011-Apr-18 Mon	###	###	###	###	757,729	0	75.3	75.3	0.0
2011-Apr-15 Fri	###	###	###	###	415,789	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	402,229	0	###	###	0.0
2011-Apr-13 Wed	###	###	###	###			81.5	81.5	0.0
2011-Apr-12 Tue	3	###	###	###	1,221,255	0	49.7	49.7	0.0
2011-Apr-11 Mon	###	###	3	###			###	###	0.0
2011-Apr-08 Fri	###	###	3	###			69.4	69.4	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###			23.3	23.3	0.0
2011-Apr-04 Mon	###	###	###	###			73.7	73.7	0.0
2011-Apr-01 Fri	###	###	###	###			25.6	25.6	0.0
2011-Mar-31 Thu	###	###	###	###	1,028,789	0	###	###	0.0
2011-Mar-30 Wed	###	###	###	###	932,325	0	###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	3	###	3	###			86.7	86.7	0.0
2011-Mar-25 Fri	3	###	###	###	1,222,879	0	73.8	73.8	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	###	1,015,549	0	79.7	79.7	0.0
2011-Mar-18 Fri	3	3	2.86	###			11.6	11.6	0.0
2011-Mar-17 Thu	2.89	###	2.85	###	2,103,183	###	65.2	65.2	0.0
2011-Mar-16 Wed	2.87	###	2.82	###			###	###	0.0
2011-Mar-15 Tue	###	###	2.87	###			51.9	51.9	0.0
2011-Mar-14 Mon	###	###	###	###	821,622	0	###	###	0.0
2011-Mar-11 Fri	###	###	###	###	1,947,628	0	73.4	73.4	0.0
2011-Mar-10 Thu	###	###	###	###	542,524	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			83.6	83.6	0.0
2011-Mar-08 Tue	###	###	###	###	1,111,070	0	###	###	0.0
2011-Mar-07 Mon	###	###	###	###	864,548	0	###	###	0.0
2011-Mar-04 Fri	###	###	###	###			66.0	66.0	0.0
2011-Mar-03 Thu	###	###	###	###	540,274	0	###	###	0.0
2011-Mar-02 Wed	###	###	###	###			85.7	85.7	0.0
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	###	###	708,629	0	###	###	0.0
2011-Feb-25 Fri	###	###	###	###			###	###	0.0
2011-Feb-24 Thu	###	###	###	###			###	###	0.0
2011-Feb-23 Wed	3	###	###	###			###	###	0.0
2011-Feb-22 Tue	###	###	###	###			40.9	40.9	0.0
2011-Feb-21 Mon	###	###	###	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###	841,071	0	###	###	0.0
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	###	###	###	###			###	###	0.0
2011-Feb-15 Tue	###	3	###	###			74.8	74.8	0.0
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	###	###	1,179,144	0	70.5	70.5	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	###	###			76.0	76.0	0.0
2011-Feb-07 Mon	###	###	2.89	###			###	###	0.0
2011-Feb-04 Fri	###	###	###	###	886,588	0	###	###	0.0
2011-Feb-03 Thu	2.88	###	2.88	###	251,384	###	83.5	83.5	0.0
2011-Feb-02 Wed	###	###	2.85	###	512,084	###	78.9	78.9	0.0
2011-Feb-01 Tue	###	###	2.85	2.87			24.5	24.5	###
2011-Jan-31 Mon	###	###	2.88	###			###	###	0.0
2011-Jan-28 Fri	###	###	###	###	444,059	0	80.6	80.6	0.0
2011-Jan-27 Thu	###	###	###	###	492,381	0	###	###	0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	###	###	###	###	737,889	0	31.8	31.8	0.0
2011-Jan-21 Fri	###	###	2.89	###			39.3	39.3	0.0
2011-Jan-20 Thu	###	###	###	###			75.0	75.0	0.0
2011-Jan-19 Wed	###	###	###	###	609,629	0	###	###	0.0
2011-Jan-18 Tue	2.89	###	2.89	###			###	###	0.0
2011-Jan-17 Mon	###	###	2.89	###			###	###	0.0
2011-Jan-14 Fri	###	###	2.89	###			###	###	0.0
2011-Jan-13 Thu	2.89	###	2.87	###			67.9	67.9	0.0
2011-Jan-12 Wed	2.8	###	2.8	2.88	592,281	###	###	###	0.2
2011-Jan-11 Tue	2.8	2.83	2.8	2.82	4,219,227	11,877,124	###	###	###
2011-Jan-10 Mon	2.81	2.83	2.8	2.82	638,022	###	###	###	###
2011-Jan-07 Fri	2.84	2.85	2.82	2.82			###	###	###
2011-Jan-06 Thu	2.87	###	2.83	2.86	490,823	###	###	###	0.2
2011-Jan-05 Wed	2.85	2.87	2.8	2.86			###	###	0.2
2011-Jan-04 Tue	###	###	2.84	2.89			31.6	31.6	###
2010-Dec-31 Fri	###	###	###	###	177,120	0	###	###	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	###	###	###	455,247	0	71.7	71.7	0.0
2010-Dec-24 Fri	###	###	2.89	###			###	###	0.0
2010-Dec-23 Thu	###	###	2.89	###			22.6	22.6	0.0
2010-Dec-22 Wed	###	3	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	###			28.8	28.8	0.0
2010-Dec-20 Mon	###	###	###	###			22.7	22.7	0.0
2010-Dec-17 Fri	###	###	###	###	14,073,478	0	###	###	0.0
2010-Dec-16 Thu	###	###	###	###			###	###	0.0
2010-Dec-15 Wed	###	3	###	###			70.6	70.6	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###	967,470	0	###	###	0.0
2010-Dec-10 Fri	###	###	###	###			###	###	0.0
2010-Dec-09 Thu	###	###	###	###	1,928,870	0	###	###	0.0
2010-Dec-08 Wed	###	###	###	###	1,707,753	0	###	###	0.0
2010-Dec-07 Tue	2.89	###	2.87	###	963,229	###	###	###	0.0
2010-Dec-06 Mon	###	###	2.88	###	370,846	###	###	###	0.0
2010-Dec-03 Fri	###	###	2.86	2.88	535,142	765,253	###	###	0.2
2010-Dec-02 Thu	2.88	###	2.85	###			68.6	68.6	0.0
2010-Dec-01 Wed	2.77	2.88	2.77	2.88	1,969,452	###	91.8	91.8	0.2
2010-Nov-30 Tue	2.71	2.8	###	2.77			###	###	0.2
2010-Nov-29 Mon	2.75	2.75	###	2.7			###	###	0.2
2010-Nov-26 Fri	2.75	2.77	2.72	2.76	713,641	1,958,944	###	###	0.2
2010-Nov-25 Thu	2.72	2.74	2.72	2.74	553,057	1,509,845	###	###	0.2
2010-Nov-24 Wed	2.7	2.74	###	2.72			###	###	0.2
2010-Nov-23 Tue	2.73	2.74	###	2.72			44.0	44.0	0.2
2010-Nov-22 Mon	2.75	2.76	2.73	2.74			###	###	0.2
2010-Nov-19 Fri	2.74	2.77	2.73	2.75			###	###	###
2010-Nov-18 Thu	2.8	2.8	2.72	2.73			###	###	###
2010-Nov-17 Wed	2.8	2.81	2.77	2.8	406,679	###	###	###	0.2
2010-Nov-16 Tue	2.82	2.83	2.77	2.81	425,986	###	###	###	###
2010-Nov-15 Mon	2.83	###	2.81	2.83	276,420	388,370	###	###	0.2
2010-Nov-12 Fri	2.87	2.87	2.8	2.81			###	###	###
2010-Nov-11 Thu	###	###	2.85	2.87			###	###	###
2010-Nov-10 Wed	###	###	###	###	483,151	0	###	###	0.0
2010-Nov-09 Tue	###	###	###	###			###	###	0.0
2010-Nov-08 Mon	###	###	###	###	313,584	0	37.2	37.2	0.0
2010-Nov-05 Fri	###	###	###	###	449,274	0	31.2	31.2	0.0
2010-Nov-04 Thu	###	###	###	###	1,453,870	0	82.9	82.9	0.0
2010-Nov-03 Wed	2.85	###	2.81	###	378,253	531,445	###	###	0.0
2010-Nov-02 Tue	2.8	2.87	2.8	2.82			75.8	75.8	###
2010-Nov-01 Mon	2.78	2.84	2.77	2.82			###	###	###
2010-Oct-29 Fri	2.8	2.81	2.78	2.78	456,972	###	###	###	0.2
2010-Oct-28 Thu	2.82	2.84	2.8	2.81			28.8	28.8	###
2010-Oct-27 Wed	###	###	2.8	2.81	431,456	###	14.9	14.9	###
2010-Oct-26 Tue	###	###	###	###	300,880	0	73.8	73.8	0.0
2010-Oct-25 Mon	2.88	###	2.84	###	330,171	468,842	63.1	63.1	0.0
2010-Oct-22 Fri	2.88	2.89	2.84	2.88	306,628	878,489	###	###	0.2
2010-Oct-21 Thu	2.88	###	2.84	2.89			71.2	71.2	###
2010-Oct-20 Wed	2.85	2.86	2.82	2.84	243,151	690,548	29.2	29.2	0.2
2010-Oct-19 Tue	2.88	###	2.86	2.89	726,477	###	###	###	###
2010-Oct-18 Mon	2.84	2.87	2.83	2.86			79.6	79.6	0.2
2010-Oct-15 Fri	2.82	2.86	2.82	2.86			76.7	76.7	0.2
2010-Oct-14 Thu	2.8	2.85	2.79	2.85			###	###	###
2010-Oct-13 Wed	2.8	2.8	2.79	2.79			###	###	###
2010-Oct-12 Tue	2.79	2.81	2.78	2.78			###	###	0.2
2010-Oct-11 Mon	2.81	2.81	2.78	2.79	511,382	###	###	###	###
2010-Oct-08 Fri	2.8	2.82	2.8	2.8	236,071	663,359	63.0	63.0	0.2
2010-Oct-07 Thu	2.75	2.81	2.75	2.8	432,386	###	###	###	0.2
2010-Oct-06 Wed	2.73	2.75	2.73	2.75	368,777	1,010,448	###	###	###
2010-Oct-05 Tue	###	2.73	###	2.73			82.8	82.8	###
2010-Oct-04 Mon	2.73	2.73	###	2.71	168,081	###	###	###	###
2010-Oct-01 Fri	2.71	2.75	###	###	959,981	1,319,973	26.4	26.4	0.0
2010-Sep-30 Thu	2.76	2.78	2.71	2.71			###	###	###
2010-Sep-29 Wed	2.78	2.79	2.76	2.77			###	###	0.2
2010-Sep-28 Tue	2.75	2.78	2.74	2.76	275,857	###	###	###	0.2
2010-Sep-27 Mon	2.76	2.77	2.73	2.75			30.4	30.4	###
2010-Sep-24 Fri	2.81	2.82	2.72	2.72	725,870	2,010,659	###	###	0.2
2010-Sep-23 Thu	2.81	2.84	2.81	2.82			70.6	70.6	###
2010-Sep-22 Wed	2.83	2.84	2.81	2.82			###	###	###
2010-Sep-21 Tue	2.85	2.85	2.81	2.81	492,880	1,394,850	###	###	###
2010-Sep-20 Mon	2.85	2.86	2.82	2.85	200,423	###	###	###	###
2010-Sep-17 Fri	2.87	2.87	2.84	2.86	1,134,329	###	###	###	0.2
2010-Sep-16 Thu	2.86	2.87	2.83	2.86			77.7	77.7	0.2
2010-Sep-15 Wed	2.85	2.86	2.82	2.86			###	###	0.2
2010-Sep-14 Tue	2.84	2.84	2.82	2.84	363,871	1,029,754	67.8	67.8	0.2
2010-Sep-13 Mon	2.87	2.88	2.84	2.85			###	###	###
2010-Sep-10 Fri	2.84	2.85	2.82	2.82	559,625	###	27.2	27.2	###
2010-Sep-09 Thu	2.82	2.87	2.8	2.81			24.0	24.0	###
2010-Sep-08 Wed	2.89	###	2.8	2.81	374,421	524,189	###	###	###
2010-Sep-07 Tue	###	###	2.89	###			###	###	0.0
2010-Sep-06 Mon	2.88	###	2.87	2.89	591,727	849,128	###	###	###
2010-Sep-03 Fri	2.89	###	2.86	2.86			###	###	0.2
2010-Sep-02 Thu	2.85	###	2.85	###	889,687	###	###	###	0.0
2010-Sep-01 Wed	2.77	2.84	2.76	2.84	1,216,759	3,406,925	###	###	0.2
2010-Aug-31 Tue	2.75	2.8	2.71	2.77	782,950	2,157,027	###	###	0.2
2010-Aug-30 Mon	2.73	2.8	2.73	2.8			###	###	0.2
2010-Aug-27 Fri	###	2.7	###	###			###	###	0.0
2010-Aug-26 Thu	###	###	###	###	996,943	0	67.5	67.5	0.0
2010-Aug-25 Wed	###	2.7	###	###			###	###	0.0
2010-Aug-24 Tue	###	###	###	###			###	###	0.0
2010-Aug-23 Mon	2.7	2.71	###	###			28.7	28.7	0.0
2010-Aug-20 Fri	2.71	2.73	###	2.7	410,047	###	###	###	0.2
2010-Aug-19 Thu	2.78	2.78	2.73	2.78	545,682	1,503,353	###	###	0.2
2010-Aug-18 Wed	2.77	2.77	2.75	2.77			###	###	0.2
2010-Aug-17 Tue	###	2.78	###	2.77	499,225	693,922	###	###	0.2
2010-Aug-16 Mon	###	2.7	###	###	295,687	399,177	###	###	0.0
2010-Aug-13 Fri	###	2.72	###	2.72	1,429,457	###	73.8	73.8	0.2
2010-Aug-12 Thu	2.7	2.72	###	2.7	1,602,188	2,178,975	70.9	70.9	0.2
2010-Aug-11 Wed	2.78	2.8	2.73	2.75			###	###	###
2010-Aug-10 Tue	2.77	2.81	2.75	2.8	1,224,442	3,403,948	83.6	83.6	0.2
2010-Aug-09 Mon	2.76	2.8	2.75	2.8			###	###	0.2
2010-Aug-06 Fri	2.77	2.8	2.75	2.8			###	###	0.2
2010-Aug-05 Thu	2.72	2.8	2.7	2.8	719,974	1,979,928	85.1	85.1	0.2
2010-Aug-04 Wed	###	2.74	###	2.72	1,124,674	###	###	###	0.2
2010-Aug-03 Tue	2.7	2.73	###	2.71			72.0	72.0	###
2010-Aug-02 Mon	###	2.75	###	2.7	1,187,379	1,632,646	81.3	81.3	0.2
2010-Jul-30 Fri	###	###	###	###	1,232,740	0	###	###	0.0
2010-Jul-29 Thu	###	###	###	###	1,170,283	0	23.9	23.9	0.0
2010-Jul-28 Wed	###	2.7	###	2.7	1,387,921	###	###	###	0.2
2010-Jul-27 Tue	2.58	###	2.57	###			###	###	0.0
2010-Jul-26 Mon	2.59	2.59	2.55	2.58			###	###	0.2
2010-Jul-23 Fri	2.55	2.59	2.54	2.59	341,422	875,747	78.1	78.1	0.2
2010-Jul-22 Thu	2.5	2.54	2.5	2.52			###	###	###
2010-Jul-21 Wed	2.52	2.53	2.5	2.53	127,820	###	74.7	74.7	###
2010-Jul-20 Tue	2.47	2.53	2.46	2.53	293,970	733,455	84.0	84.0	###
2010-Jul-19 Mon	2.47	2.49	2.47	2.48			77.2	77.2	0.2
2010-Jul-16 Fri	2.51	2.52	2.49	2.5	203,878	###	30.9	30.9	0.2
2010-Jul-15 Thu	2.54	###	2.49	2.49	798,826	###	15.9	15.9	0.2
2010-Jul-14 Wed	2.55	2.59	2.54	2.59			78.6	78.6	0.2
2010-Jul-13 Tue	2.55	2.56	2.52	2.54			33.5	33.5	###
2010-Jul-12 Mon	2.49	2.55	2.49	2.52	313,558	###	76.7	76.7	###
2010-Jul-09 Fri	2.5	2.52	2.49	2.52			###	###	###
2010-Jul-08 Thu	2.48	2.5	2.42	2.5	465,870	1,146,040	###	###	0.2
2010-Jul-07 Wed	2.41	2.45	2.41	2.41	388,455	943,945	78.5	78.5	0.2
2010-Jul-06 Tue	2.44	2.45	2.41	2.44	296,888	###	###	###	0.2
2010-Jul-05 Mon	2.4	2.46	2.4	2.44	398,288	###	###	###	0.2
2010-Jul-02 Fri	2.4	2.42	###	2.42	305,084	369,151	###	###	0.2
2010-Jul-01 Thu	2.41	2.44	###	2.4			###	###	###
2010-Jun-30 Wed	###	2.42	2.29	2.42	649,428	###	###	###	0.2
2010-Jun-29 Tue	2.4	2.41	###	###			###	###	0.0
2010-Jun-28 Mon	2.43	2.47	###	2.41			###	###	0.2
2010-Jun-25 Fri	2.47	2.51	2.45	2.45			###	###	0.2
2010-Jun-24 Thu	2.4	2.53	2.4	2.52	400,126	###	###	###	###
2010-Jun-23 Wed	###	###	###	###			36.1	36.1	0.0
2010-Jun-22 Tue	2.59	###	2.59	###	565,559	###	###	###	0.0
2010-Jun-21 Mon	###	###	###	###			23.0	23.0	0.0
2010-Jun-18 Fri	2.59	###	2.59	###	1,042,459	1,349,984	###	###	0.0
2010-Jun-17 Thu	2.59	###	2.55	2.56	887,273	1,131,273	###	###	0.2
2010-Jun-16 Wed	2.57	###	2.54	###			77.2	77.2	0.0
2010-Jun-15 Tue	2.46	2.58	2.44	2.57	924,521	2,320,547	###	###	###
2010-Jun-11 Fri	2.44	2.45	2.42	2.44	505,976	1,232,051	71.0	71.0	0.2
2010-Jun-10 Thu	2.4	2.41	###	2.4	975,650	1,175,658	###	###	###
2010-Jun-09 Wed	2.4	2.42	###	###	586,724	###	28.7	28.7	0.0
2010-Jun-08 Tue	###	2.44	###	2.41			###	###	0.2
2010-Jun-07 Mon	2.4	2.42	###	###			38.1	38.1	0.0
2010-Jun-04 Fri	2.47	2.47	2.44	2.46			29.5	29.5	0.2
2010-Jun-03 Thu	2.45	2.46	2.41	2.46	332,729	###	###	###	0.2
2010-Jun-02 Wed	2.44	2.47	2.41	2.41			31.6	31.6	0.2
2010-Jun-01 Tue	2.45	2.46	2.44	2.45	1,393,155	3,413,229	###	###	0.2
2010-May-31 Mon	2.45	2.45	2.43	2.45			69.5	69.5	0.2
2010-May-28 Fri	2.45	2.48	2.43	2.45	634,774	1,558,370	61.9	61.9	0.2
2010-May-27 Thu	2.45	2.46	2.43	2.45			62.0	62.0	0.2
2010-May-26 Wed	2.45	2.46	2.41	2.41			###	###	0.2
2010-May-25 Tue	2.45	2.5	2.43	2.44			###	###	0.2
2010-May-24 Mon	2.44	2.47	###	2.45	578,854	714,884	63.2	63.2	0.2
2010-May-21 Fri	###	2.53	2.25	2.47	1,406,971	###	74.7	74.7	###
2010-May-20 Thu	###	2.49	###	2.45	1,558,422	###	###	###	0.2
2010-May-19 Wed	2.45	2.48	###	###	876,626	###	###	###	0.0
2010-May-18 Tue	2.49	2.53	2.45	2.46	530,346	###	###	###	0.2
2010-May-17 Mon	2.55	2.55	2.48	2.5	519,179	###	34.3	34.3	0.2
2010-May-14 Fri	###	###	2.56	2.57	505,676	###	21.8	21.8	###
2010-May-13 Thu	###	###	2.59	###	568,673	###	###	###	0.0
2010-May-12 Wed	###	###	2.59	###	370,559	479,873	###	###	0.0
2010-May-11 Tue	###	2.7	2.59	###	1,415,758	3,744,679	###	###	0.0
2010-May-10 Mon	###	###	2.57	###	786,549	###	48.9	48.9	0.0
2010-May-07 Fri	###	###	2.59	2.59	827,680	1,071,845	###	###	0.2
2010-May-06 Thu	2.8	2.82	2.71	2.74	670,148	1,852,959	###	###	0.2
2010-May-05 Wed	2.84	###	2.81	2.85			###	###	###
2010-May-04 Tue	2.89	###	2.82	###	912,322	1,286,374	84.9	84.9	0.0
2010-Apr-16 Fri	0.57	0.575	###	0.54			6.1	6.1	0.0
2010-Apr-15 Thu	0.575	0.58	0.555	0.57			###	###	###
2010-Apr-14 Wed	0.56	0.575	0.555	0.57			###	###	###
2010-Apr-13 Tue	###	###	0.55	0.56	4,080,856	###	###	###	###
2010-Apr-12 Mon	###	###	0.555	###	6,290,077	###	67.6	67.6	0.0
2010-Apr-09 Fri	0.555	###	0.55	###			###	###	0.0
2010-Apr-08 Thu	###	0.56	###	0.555	6,772,349	1,896,257	###	###	###
2010-Apr-07 Wed	0.525	0.545	0.52	0.54	7,240,258	###	85.5	85.5	0.0
2010-Apr-06 Tue	0.525	0.525	0.52	0.52			###	###	0.0
2010-Apr-01 Thu	###	0.52	###	###	1,933,749	502,774	63.3	63.3	0.0
2010-Mar-31 Wed	###	###	###	0.51			###	###	###
2010-Mar-30 Tue	###	0.52	0.51	0.51			###	###	###
2010-Mar-29 Mon	0.52	0.52	0.51	###			26.1	26.1	0.0
2010-Mar-26 Fri	###	0.52	0.51	0.52			76.1	76.1	0.0
2010-Mar-25 Thu	0.52	0.52	0.51	0.52			73.2	73.2	0.0
2010-Mar-24 Wed	0.525	0.53	###	0.52	4,300,957	1,139,753	###	###	0.0
2010-Mar-23 Tue	0.52	0.525	###	0.52	2,430,059	###	70.1	70.1	0.0
2010-Mar-22 Mon	###	0.525	###	###	1,952,326	512,485	74.6	74.6	0.0
2010-Mar-19 Fri	###	0.53	0.51	###			###	###	0.0
2010-Mar-18 Thu	0.53	0.53	0.51	###			###	###	0.0
2010-Mar-17 Wed	###	0.53	###	0.52			74.8	74.8	0.0
2010-Mar-16 Tue	###	###	###	###			73.3	73.3	0.0
2010-Mar-15 Mon	###	0.525	0.51	0.52	6,762,055	###	82.3	82.3	0.0
2010-Mar-12 Fri	###	###	0.5	0.51	2,508,123	###	###	###	###
2010-Mar-11 Thu	###	0.52	###	0.51			27.3	27.3	###
2010-Mar-10 Wed	0.5	0.52	###	0.51			###	###	###
2010-Mar-09 Tue	###	0.5	0.49	###			###	###	0.0
2010-Mar-08 Mon	0.49	###	0.49	0.49	1,210,288	296,520	71.3	71.3	###
2010-Mar-05 Fri	0.5	0.5	0.49	0.49			###	###	###
2010-Mar-04 Thu	###	0.5	0.49	0.5			###	###	0.0
2010-Mar-03 Wed	0.49	###	0.49	###			74.9	74.9	0.0
2010-Mar-02 Tue	###	0.5	0.49	###			75.1	75.1	0.0
2010-Mar-01 Mon	0.49	###	0.485	0.49			###	###	###
2010-Feb-26 Fri	###	0.5	0.485	0.485	3,145,981	###	21.9	21.9	0.0
2010-Feb-25 Thu	0.49	0.5	0.485	0.49			###	###	###
2010-Feb-24 Wed	0.49	###	0.485	0.49	2,947,878	###	71.8	71.8	###
2010-Feb-23 Tue	###	###	0.485	0.49	2,320,825	###	28.2	28.2	###
2010-Feb-22 Mon	0.49	###	0.485	###			###	###	0.0
2010-Feb-19 Fri	0.49	0.49	0.48	0.485	5,335,971	2,587,945	###	###	0.0
2010-Feb-18 Thu	0.49	0.49	0.48	0.485			30.5	30.5	0.0
2010-Feb-17 Wed	0.485	###	0.485	0.49			73.4	73.4	###
2010-Feb-16 Tue	0.48	###	0.475	0.48	4,362,553	###	###	###	0.0
2010-Feb-15 Mon	0.475	0.48	0.47	0.47			30.6	30.6	###
2010-Feb-12 Fri	0.48	0.485	0.47	0.47			###	###	###
2010-Feb-11 Thu	0.47	0.485	0.47	0.48	6,457,552	3,083,481	###	###	0.0
2010-Feb-10 Wed	###	0.475	###	0.47			80.4	80.4	###
2010-Feb-09 Tue	0.445	###	0.445	0.455	3,769,841	838,789	###	###	0.0
2010-Feb-08 Mon	0.45	0.46	0.445	0.445	4,273,858	1,933,920	27.9	27.9	###
2010-Feb-05 Fri	0.46	0.46	0.44	0.45	3,789,323	###	24.6	24.6	0.0
2010-Feb-04 Thu	0.455	0.47	0.455	0.46	3,438,587	1,590,346	###	###	0.0
2010-Feb-03 Wed	0.46	###	0.45	0.455	5,078,959	###	28.2	28.2	0.0
2010-Feb-02 Tue	0.455	###	0.455	0.46	7,034,056	1,600,247	###	###	0.0
2010-Feb-01 Mon	0.455	0.46	0.45	0.46	3,650,222	1,660,851	###	###	0.0
2010-Jan-29 Fri	0.46	###	0.44	0.45			32.5	32.5	0.0
2010-Jan-28 Thu	###	0.475	0.455	###			###	###	0.0
2010-Jan-27 Wed	0.48	0.48	###	###	3,770,122	904,829	23.4	23.4	0.0
2010-Jan-25 Mon	0.475	0.48	0.475	0.475	3,770,977	1,800,641	61.7	61.7	###
2010-Jan-22 Fri	0.475	0.48	0.47	0.475	2,634,683	1,251,474	64.4	64.4	###
2010-Jan-21 Thu	0.475	0.485	0.47	0.48	6,456,049	###	###	###	0.0