(APA) APA GROUP Daily Prices Page 7 - Stock Trading OzSuper

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

_{Currently Thu 25-May-29 06:46:19 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

(APA) APA GROUP Daily Prices Page 7...

TOC Company Info for APA Limits

Company Details for (APA) APA GROUP

Listing Code	APA
Listing Name	APA GROUP
GICS Sector	Utilities
ISIN Name	APA GROUP
ISIN Security	UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000APA1

Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for APA .. Wednesday 28th May 2025

APA 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	###	5,523	0.0
MAX	12.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APA Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (APA) APA GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Dec-07 Tue	###	###	###	###	1,333,957	0	30.4	30.4	0.0
2010-Dec-06 Mon	###	###	###	###	1,176,157	0	22.5	22.5	0.0
2010-Dec-03 Fri	###	###	###	###	972,444	0	###	###	0.0
2010-Dec-02 Thu	###	###	###	###	885,929	0	###	###	0.0
2010-Dec-01 Wed	###	###	###	###	934,052	0	###	###	0.0
2010-Nov-30 Tue	###	###	###	###	1,225,044	0	###	###	0.0
2010-Nov-29 Mon	###	###	###	###			###	###	0.0
2010-Nov-26 Fri	4	###	###	4	1,098,249	0	69.0	69.0	0.3
2010-Nov-25 Thu	###	###	###	###			###	###	0.0
2010-Nov-24 Wed	###	###	###	###	841,340	0	70.4	70.4	0.0
2010-Nov-23 Tue	###	###	###	###	1,507,083	0	30.2	30.2	0.0
2010-Nov-22 Mon	###	###	4	###			29.6	29.6	0.0
2010-Nov-19 Fri	###	###	4	###			30.6	30.6	0.0
2010-Nov-18 Thu	###	###	###	###	990,856	0	65.2	65.2	0.0
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	###	###	###	###	942,878	0	74.5	74.5	0.0
2010-Nov-15 Mon	###	###	###	###			###	###	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###	968,624	0	70.0	70.0	0.0
2010-Nov-10 Wed	###	4.2	###	###	955,525	###	###	###	0.0
2010-Nov-09 Tue	###	###	###	###			70.0	70.0	0.0
2010-Nov-08 Mon	###	###	###	###			###	###	0.0
2010-Nov-05 Fri	###	###	###	###	1,929,671	0	70.3	70.3	0.0
2010-Nov-04 Thu	4	###	###	###	889,379	0	###	###	0.0
2010-Nov-03 Wed	###	4	###	###			67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###	645,382	0	###	###	0.0
2010-Nov-01 Mon	###	###	###	###	992,147	0	78.2	78.2	0.0
2010-Oct-29 Fri	###	###	3.87	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###			42.2	42.2	0.0
2010-Oct-26 Tue	###	###	###	###			###	###	0.0
2010-Oct-25 Mon	###	###	3.89	###	1,170,150	2,275,941	58.8	58.8	0.0
2010-Oct-22 Fri	###	###	3.87	###			25.0	25.0	0.0
2010-Oct-21 Thu	###	###	3.86	###			###	###	0.0
2010-Oct-20 Wed	4	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	###	2,501,542	0	24.8	24.8	0.0
2010-Oct-18 Mon	###	###	###	###			###	###	0.0
2010-Oct-15 Fri	###	###	###	###	710,385	0	28.2	28.2	0.0
2010-Oct-14 Thu	###	###	###	###	1,172,941	0	###	###	0.0
2010-Oct-13 Wed	###	###	###	###			###	###	0.0
2010-Oct-12 Tue	###	###	###	###			31.1	31.1	0.0
2010-Oct-11 Mon	###	###	###	###	389,154	0	68.4	68.4	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	###	###			###	###	0.0
2010-Oct-06 Wed	###	###	###	###	823,981	0	###	###	0.0
2010-Oct-05 Tue	###	###	###	###	923,724	0	###	###	0.0
2010-Oct-04 Mon	###	###	###	###			###	###	0.0
2010-Oct-01 Fri	###	###	###	###	836,456	0	20.2	20.2	0.0
2010-Sep-30 Thu	###	###	###	###			80.3	80.3	0.0
2010-Sep-29 Wed	###	###	###	###	1,639,681	0	34.8	34.8	0.0
2010-Sep-28 Tue	###	###	###	###	1,418,572	0	22.6	22.6	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	3.88	3.89	631,180	1,224,489	###	###	0.3
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	###	###	###	###			69.6	69.6	0.0
2010-Sep-21 Tue	###	###	###	###	602,479	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	###	727,550	0	###	###	0.0
2010-Sep-17 Fri	###	###	3.87	###			###	###	0.0
2010-Sep-16 Thu	###	###	3.87	###	1,837,279	###	###	###	0.0
2010-Sep-15 Wed	3.88	###	3.87	###	1,366,255	###	74.9	74.9	0.0
2010-Sep-14 Tue	###	###	3.88	###			67.8	67.8	0.0
2010-Sep-13 Mon	###	###	3.89	###			73.2	73.2	0.0
2010-Sep-10 Fri	###	###	3.85	3.86	850,681	###	24.0	24.0	0.3
2010-Sep-09 Thu	3.87	###	3.85	###	1,367,554	2,632,541	71.1	71.1	0.0
2010-Sep-08 Wed	###	###	3.81	3.83	995,485	###	###	###	###
2010-Sep-07 Tue	###	###	3.88	###	966,685	###	75.2	75.2	0.0
2010-Sep-06 Mon	###	###	3.84	###	1,686,285	###	27.9	27.9	0.0
2010-Sep-03 Fri	3.79	###	3.78	3.89	2,766,922	5,229,482	###	###	0.3
2010-Sep-02 Thu	3.78	3.79	3.74	3.76	605,624	2,280,174	32.9	32.9	0.3
2010-Sep-01 Wed	3.75	3.77	3.72	3.77			62.5	62.5	###
2010-Aug-31 Tue	3.75	3.78	3.71	3.74	1,963,640	###	###	###	0.3
2010-Aug-30 Mon	###	3.76	###	3.76	1,404,743	###	###	###	0.3
2010-Aug-27 Fri	###	###	###	###	855,070	0	###	###	0.0
2010-Aug-26 Thu	3.7	3.72	###	###			###	###	0.0
2010-Aug-25 Wed	###	3.74	###	3.7	1,864,875	###	###	###	0.3
2010-Aug-24 Tue	3.71	3.72	###	3.7	710,328	###	###	###	0.3
2010-Aug-23 Mon	3.71	3.75	###	3.73	673,253	1,262,349	76.7	76.7	###
2010-Aug-20 Fri	3.7	3.72	3.7	3.7			###	###	0.3
2010-Aug-19 Thu	3.71	3.72	3.7	3.7	1,184,952	4,396,171	###	###	0.3
2010-Aug-18 Wed	3.71	3.72	###	3.71			###	###	###
2010-Aug-17 Tue	3.7	3.72	###	3.71			###	###	###
2010-Aug-16 Mon	###	3.71	###	3.7	790,180	1,465,783	67.7	67.7	0.3
2010-Aug-13 Fri	3.7	3.72	###	3.71	1,271,872	2,365,681	57.5	57.5	###
2010-Aug-12 Thu	###	3.77	###	3.71	1,266,548	2,387,442	###	###	###
2010-Aug-11 Wed	3.72	3.74	3.7	3.7			44.1	44.1	0.3
2010-Aug-10 Tue	3.73	3.75	3.7	3.71	648,474	###	###	###	###
2010-Aug-09 Mon	3.71	3.74	3.7	3.72			62.7	62.7	0.3
2010-Aug-06 Fri	3.74	3.74	3.71	3.72			###	###	0.3
2010-Aug-05 Thu	3.75	3.76	3.71	3.75	567,970	###	65.2	65.2	0.3
2010-Aug-04 Wed	3.76	3.78	3.73	3.73	888,359	3,335,788	###	###	###
2010-Aug-03 Tue	3.77	3.79	3.74	3.78			###	###	0.3
2010-Aug-02 Mon	3.72	3.76	3.72	3.75	544,828	2,037,656	###	###	0.3
2010-Jul-30 Fri	###	3.71	###	3.71	895,354	1,660,881	76.3	76.3	###
2010-Jul-29 Thu	3.75	3.76	###	###			17.6	17.6	0.0
2010-Jul-28 Wed	3.76	3.79	3.72	3.75			###	###	0.3
2010-Jul-27 Tue	3.76	3.79	3.72	3.75			34.2	34.2	0.3
2010-Jul-26 Mon	3.75	3.77	3.71	3.71			###	###	###
2010-Jul-23 Fri	###	3.73	###	3.71	860,025	1,603,946	70.1	70.1	###
2010-Jul-22 Thu	###	###	###	###			73.6	73.6	0.0
2010-Jul-21 Wed	3.7	3.7	###	###	687,024	###	###	###	0.0
2010-Jul-20 Tue	3.71	3.73	###	3.71			###	###	###
2010-Jul-19 Mon	###	3.74	###	###	716,642	1,340,120	###	###	0.0
2010-Jul-16 Fri	3.77	3.8	3.7	3.74			27.3	27.3	0.3
2010-Jul-15 Thu	3.71	3.79	3.71	3.77	861,255	###	83.8	83.8	###
2010-Jul-14 Wed	3.72	3.72	###	3.7			###	###	0.3
2010-Jul-13 Tue	###	3.7	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	###	###			70.5	70.5	0.0
2010-Jul-08 Thu	###	###	###	###			29.7	29.7	0.0
2010-Jul-07 Wed	###	###	3.54	3.55	1,283,043	2,270,986	###	###	###
2010-Jul-06 Tue	3.54	###	3.54	###			79.5	79.5	0.0
2010-Jul-05 Mon	3.58	3.58	3.55	3.55	867,176	3,091,482	###	###	###
2010-Jul-02 Fri	3.58	###	3.56	3.58	616,820	###	70.8	70.8	0.3
2010-Jul-01 Thu	3.58	###	3.53	3.56			27.7	27.7	0.3
2010-Jun-30 Wed	3.52	###	3.51	###			80.5	80.5	0.0
2010-Jun-29 Tue	3.57	###	3.56	3.56	689,052	###	###	###	0.3
2010-Jun-28 Mon	###	###	3.57	###			42.3	42.3	0.0
2010-Jun-25 Fri	###	###	###	###			73.4	73.4	0.0
2010-Jun-24 Thu	###	3.72	3.56	3.72	3,309,346	###	###	###	0.3
2010-Jun-23 Wed	3.77	3.83	###	3.8	2,683,353	5,138,620	###	###	###
2010-Jun-22 Tue	3.7	3.79	###	3.78			###	###	0.3
2010-Jun-21 Mon	3.73	3.74	3.7	3.72	803,527	2,989,120	###	###	0.3
2010-Jun-18 Fri	3.7	3.72	###	3.71	2,761,846	###	###	###	###
2010-Jun-17 Thu	3.72	3.77	3.7	3.74	1,799,442	###	76.4	76.4	0.3
2010-Jun-16 Wed	###	3.74	###	3.7	2,152,386	###	74.3	74.3	0.3
2010-Jun-15 Tue	###	###	###	###	1,486,928	0	###	###	0.0
2010-Jun-11 Fri	###	###	3.57	###	1,088,926	###	71.0	71.0	0.0
2010-Jun-10 Thu	3.56	###	3.53	3.57			67.4	67.4	0.3
2010-Jun-09 Wed	###	###	3.54	3.56			30.4	30.4	0.3
2010-Jun-08 Tue	3.47	###	3.47	###			93.9	93.9	0.0
2010-Jun-07 Mon	3.52	3.56	3.47	3.47	856,743	3,011,451	###	###	0.2
2010-Jun-04 Fri	###	###	3.57	3.59			30.6	30.6	###
2010-Jun-03 Thu	3.59	###	3.53	3.56			23.9	23.9	0.3
2010-Jun-02 Wed	3.58	###	3.5	3.5			###	###	0.3
2010-Jun-01 Tue	3.51	###	3.49	###	1,203,346	###	###	###	0.0
2010-May-31 Mon	3.46	3.5	3.45	3.48	679,486	###	###	###	0.2
2010-May-28 Fri	3.5	3.56	3.47	3.51			63.3	63.3	###
2010-May-27 Thu	3.49	3.5	3.42	3.44	1,202,284	###	16.9	16.9	0.2
2010-May-26 Wed	3.5	3.52	3.44	3.48			###	###	0.2
2010-May-25 Tue	3.46	3.49	3.43	3.43			50.4	50.4	0.2
2010-May-24 Mon	3.46	3.48	3.4	3.47			###	###	0.2
2010-May-21 Fri	3.48	3.48	###	3.46			###	###	0.2
2010-May-20 Thu	3.52	###	3.5	3.5			###	###	0.3
2010-May-19 Wed	3.53	3.59	3.53	3.54	540,352	1,923,653	82.4	82.4	0.3
2010-May-18 Tue	3.56	3.58	3.52	3.56			###	###	0.3
2010-May-17 Mon	###	###	3.5	3.5	944,371	1,652,649	23.9	23.9	0.3
2010-May-14 Fri	###	###	###	###			67.2	67.2	0.0
2010-May-13 Thu	###	###	3.58	###	507,552	###	69.7	69.7	0.0
2010-May-12 Wed	3.57	3.58	3.53	3.55	521,348	###	29.1	29.1	###
2010-May-11 Tue	3.52	3.58	3.51	3.51			###	###	###
2010-May-10 Mon	3.51	3.57	3.5	3.52	1,317,647	4,657,882	49.4	49.4	###
2010-May-07 Fri	3.51	3.59	3.51	3.54	1,896,645	6,733,089	56.0	56.0	0.3
2010-May-06 Thu	3.55	###	3.55	3.59			###	###	###
2010-May-05 Wed	3.55	###	3.54	3.58	1,232,050	2,180,728	###	###	0.3
2010-May-04 Tue	###	3.73	###	###	721,847	1,346,244	###	###	0.0
2010-May-03 Mon	###	###	###	###			37.2	37.2	0.0
2010-Apr-30 Fri	###	###	###	###	1,214,173	0	###	###	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	###	3.7	###	###	1,595,641	###	22.6	22.6	0.0
2010-Apr-27 Tue	3.77	3.78	3.71	3.71			###	###	###
2010-Apr-23 Fri	3.71	3.76	3.71	3.75			78.8	78.8	0.3
2010-Apr-22 Thu	3.78	3.78	3.71	3.73	1,001,959	###	25.6	25.6	###
2010-Apr-21 Wed	3.76	3.79	3.74	3.78	919,423	3,461,627	###	###	0.3
2010-Apr-20 Tue	###	3.74	###	3.72	719,571	###	76.1	76.1	0.3
2010-Apr-19 Mon	###	3.71	###	###			###	###	0.0
2010-Apr-16 Fri	3.7	3.75	###	3.7	1,176,025	2,205,046	###	###	0.3
2010-Apr-15 Thu	3.74	3.76	3.7	3.7			29.4	29.4	0.3
2010-Apr-14 Wed	3.7	3.78	3.7	3.73			###	###	###
2010-Apr-13 Tue	###	3.73	###	3.7	1,324,722	###	###	###	0.3
2010-Apr-12 Mon	###	###	3.59	###	875,275	###	###	###	0.0
2010-Apr-09 Fri	3.55	###	3.54	3.59	900,889	1,594,573	75.5	75.5	###
2010-Apr-08 Thu	3.59	3.59	3.54	3.55			###	###	###
2010-Apr-07 Wed	3.54	3.59	3.53	3.58			###	###	0.3
2010-Apr-06 Tue	3.54	3.55	3.51	3.53			###	###	0.3
2010-Apr-01 Thu	3.56	3.57	3.5	3.53			22.9	22.9	0.3
2010-Mar-31 Wed	3.55	###	3.55	3.56	1,332,548	2,365,272	73.5	73.5	0.3
2010-Mar-30 Tue	3.5	###	3.5	3.56	1,672,953	###	###	###	0.3
2010-Mar-29 Mon	3.48	3.5	3.43	3.49			###	###	###
2010-Mar-26 Fri	3.48	3.48	3.42	3.46	860,852	###	29.5	29.5	0.2
2010-Mar-25 Thu	3.44	3.48	3.4	3.48			###	###	0.2
2010-Mar-24 Wed	3.45	3.45	###	3.42			30.5	30.5	0.2
2010-Mar-23 Tue	3.4	3.48	3.4	3.45	1,805,426	###	81.2	81.2	###
2010-Mar-22 Mon	###	3.45	###	###	1,008,280	1,739,283	###	###	0.0
2010-Mar-19 Fri	3.44	3.49	###	###	2,644,359	###	###	###	0.0
2010-Mar-18 Thu	3.4	3.48	###	3.45	2,621,478	4,561,371	###	###	###
2010-Mar-17 Wed	3.42	3.42	###	###	1,879,524	3,213,986	###	###	0.0
2010-Mar-16 Tue	###	3.41	###	###			25.2	25.2	0.0
2010-Mar-15 Mon	3.43	3.45	3.4	3.41			###	###	###
2010-Mar-12 Fri	3.5	3.53	3.44	3.45	577,051	2,011,022	###	###	###
2010-Mar-11 Thu	3.49	3.52	3.47	3.5	808,253	2,824,844	###	###	0.3
2010-Mar-10 Wed	3.49	3.5	3.45	3.48	868,623	###	31.8	31.8	0.2
2010-Mar-09 Tue	3.49	3.53	3.44	3.48	1,213,676	###	30.6	30.6	0.2
2010-Mar-08 Mon	3.45	3.49	3.43	3.48			76.9	76.9	0.2
2010-Mar-05 Fri	3.47	3.47	3.42	3.43			20.7	20.7	0.2
2010-Mar-04 Thu	3.46	3.48	3.42	3.43			27.7	27.7	0.2
2010-Mar-03 Wed	3.44	3.48	3.42	3.46			###	###	0.2
2010-Mar-02 Tue	3.52	3.52	###	3.47	1,086,543	###	24.4	24.4	0.2
2010-Mar-01 Mon	3.44	3.53	3.42	3.48			###	###	0.2
2010-Feb-26 Fri	3.47	3.49	3.41	3.46	1,058,777	3,652,780	###	###	0.2
2010-Feb-25 Thu	3.41	3.46	###	3.41			###	###	###
2010-Feb-24 Wed	###	3.5	3.27	3.42			###	###	0.2
2010-Feb-23 Tue	3.27	###	3.22	3.27	597,126	961,372	70.6	70.6	###
2010-Feb-22 Mon	###	###	###	3.27			85.6	85.6	###
2010-Feb-19 Fri	3.26	3.26	###	###	1,049,823	###	18.4	18.4	0.0
2010-Feb-18 Thu	3.22	3.27	3.22	3.24	786,827	2,553,253	###	###	###
2010-Feb-17 Wed	3.2	3.24	###	3.21			66.9	66.9	###
2010-Feb-16 Tue	3.2	3.23	###	3.2			###	###	0.2
2010-Feb-15 Mon	3.25	3.25	###	3.22			###	###	0.2
2010-Feb-12 Fri	3.26	3.26	3.21	3.24	571,579	1,849,058	28.8	28.8	###
2010-Feb-11 Thu	3.27	3.29	3.24	3.25	428,157	###	###	###	0.2
2010-Feb-10 Wed	3.22	###	3.22	3.27	979,646	###	###	###	###
2010-Feb-09 Tue	3.22	3.23	###	3.2			###	###	0.2
2010-Feb-08 Mon	3.2	3.24	###	3.2			71.1	71.1	0.2
2010-Feb-05 Fri	3.2	3.23	###	3.21	845,456	###	###	###	###
2010-Feb-04 Thu	3.23	3.29	3.22	3.25			78.7	78.7	0.2
2010-Feb-03 Wed	3.21	3.25	3.21	3.23	892,341	###	74.4	74.4	###
2010-Feb-02 Tue	###	3.21	###	###			###	###	0.0
2010-Feb-01 Mon	###	###	###	###	1,236,871	0	###	###	0.0
2010-Jan-29 Fri	###	3.21	###	###			80.2	80.2	0.0
2010-Jan-28 Thu	3.2	3.23	###	3.2			###	###	0.2
2010-Jan-27 Wed	3.23	3.23	###	###			###	###	0.0
2010-Jan-25 Mon	3.2	3.26	3.2	3.24			71.3	71.3	###
2010-Jan-22 Fri	3.24	3.29	3.21	3.24			64.4	64.4	###
2010-Jan-21 Thu	###	###	3.27	3.27	651,848	1,065,771	###	###	###
2010-Jan-20 Wed	###	###	###	###	1,052,185	0	###	###	0.0
2010-Jan-19 Tue	###	###	3.26	3.27	971,749	1,583,950	14.2	14.2	###
2010-Jan-18 Mon	3.42	3.42	###	###	724,859	###	###	###	0.0
2010-Jan-15 Fri	3.45	3.47	3.41	3.42	862,586	###	29.5	29.5	0.2
2010-Jan-14 Thu	3.47	3.49	3.41	3.42	872,957	###	###	###	0.2
2010-Jan-13 Wed	3.5	3.5	3.4	3.41	806,149	###	###	###	###
2010-Jan-12 Tue	3.48	3.54	3.48	3.49	616,821	2,165,041	###	###	###
2010-Jan-11 Mon	###	###	3.46	3.5			###	###	0.3
2010-Jan-08 Fri	3.59	###	3.53	3.54			23.9	23.9	0.3
2010-Jan-07 Thu	###	###	3.56	###	635,759	1,131,651	31.0	31.0	0.0
2010-Jan-06 Wed	3.51	###	3.51	3.59	689,855	###	81.8	81.8	###
2010-Jan-05 Tue	3.46	3.5	3.46	3.48	883,189	###	###	###	0.2
2010-Jan-04 Mon	3.5	3.5	3.43	3.45			19.6	19.6	###
2009-Dec-31 Thu	3.44	3.55	3.44	3.5			###	###	0.3
2009-Dec-30 Wed	3.55	3.56	3.43	3.43	396,380	1,385,348	###	###	0.2
2009-Dec-29 Tue	3.5	3.59	3.49	3.53			67.1	67.1	0.3
2009-Dec-24 Thu	3.41	3.5	3.41	3.49			84.7	84.7	###
2009-Dec-23 Wed	###	3.47	###	3.4	337,627	585,782	63.8	63.8	0.2
2009-Dec-22 Tue	3.41	3.45	3.4	3.44			###	###	0.2
2009-Dec-21 Mon	3.42	3.45	###	###	740,844	1,277,955	###	###	0.0
2009-Dec-18 Fri	###	3.41	###	3.41			73.8	73.8	###
2009-Dec-17 Thu	3.27	3.4	3.23	###			###	###	0.0
2009-Dec-16 Wed	3.25	###	3.22	3.22			###	###	0.2
2009-Dec-15 Tue	3.29	###	3.23	3.23			###	###	###
2009-Dec-14 Mon	3.23	###	3.22	###			###	###	0.0
2009-Dec-11 Fri	3.22	3.27	3.21	3.25			74.7	74.7	0.2
2009-Dec-10 Thu	3.26	3.26	3.21	3.22			29.7	29.7	0.2
2009-Dec-09 Wed	3.29	3.29	3.23	3.24	632,785	2,062,879	25.1	25.1	###
2009-Dec-08 Tue	3.23	###	3.23	3.27	613,253	###	82.5	82.5	###
2009-Dec-07 Mon	3.29	###	3.21	3.25	674,558	###	###	###	0.2
2009-Dec-04 Fri	###	###	3.24	3.25	483,552	783,354	19.7	19.7	0.2
2009-Dec-03 Thu	###	###	###	###			29.5	29.5	0.0
2009-Dec-02 Wed	3.28	###	3.28	###			###	###	0.0
2009-Dec-01 Tue	3.25	3.27	3.22	3.26	683,525	###	###	###	0.2
2009-Nov-30 Mon	3.25	3.26	###	3.23			###	###	###
2009-Nov-27 Fri	###	3.2	###	###	620,020	###	79.7	79.7	0.0
2009-Nov-26 Thu	3.23	3.26	###	###	457,725	###	###	###	0.0
2009-Nov-25 Wed	3.28	3.28	###	3.21			###	###	###
2009-Nov-24 Tue	3.26	3.29	3.24	3.28	557,084	1,818,879	###	###	0.2
2009-Nov-23 Mon	3.25	3.26	3.2	3.21			###	###	###
2009-Nov-20 Fri	###	3.24	###	###	668,325	1,082,686	71.2	71.2	0.0
2009-Nov-19 Thu	3.26	3.29	###	3.22	647,672	1,065,420	###	###	0.2
2009-Nov-18 Wed	3.25	3.29	3.22	3.25	865,978	2,818,758	###	###	0.2
2009-Nov-17 Tue	3.25	3.26	3.22	3.25			79.8	79.8	0.2
2009-Nov-16 Mon	###	3.23	###	3.22			73.0	73.0	0.2
2009-Nov-13 Fri	###	###	###	###	1,137,275	0	###	###	0.0
2009-Nov-12 Thu	###	3.2	###	###	948,471	1,517,553	###	###	0.0
2009-Nov-11 Wed	###	3.23	###	###			68.9	68.9	0.0
2009-Nov-10 Tue	###	3.2	###	###			74.2	74.2	0.0
2009-Nov-09 Mon	###	###	###	###			###	###	0.0
2009-Nov-06 Fri	###	###	###	###			13.1	13.1	0.0
2009-Nov-05 Thu	###	3.2	###	###	1,558,947	###	###	###	0.0
2009-Nov-04 Wed	###	###	###	###	463,626	0	###	###	0.0
2009-Nov-03 Tue	3.25	3.25	###	###			###	###	0.0
2009-Nov-02 Mon	###	3.24	###	3.2	803,377	1,301,470	79.8	79.8	0.2
2009-Oct-30 Fri	3.21	3.24	###	###			###	###	0.0
2009-Oct-29 Thu	###	###	###	###	971,224	0	84.9	84.9	0.0
2009-Oct-28 Wed	3.2	3.21	###	###			###	###	0.0
2009-Oct-27 Tue	3.21	3.23	###	###	770,573	1,244,475	43.4	43.4	0.0
2009-Oct-26 Mon	3.23	3.24	3.22	3.22	382,988	1,237,051	###	###	0.2
2009-Oct-23 Fri	3.24	3.28	3.22	3.24	882,045	2,866,646	70.6	70.6	###
2009-Oct-22 Thu	3.23	3.25	3.22	3.24			###	###	###
2009-Oct-21 Wed	3.26	3.26	3.22	3.22	810,949	2,627,474	29.3	29.3	0.2
2009-Oct-20 Tue	3.24	3.26	3.22	3.24			###	###	###
2009-Oct-19 Mon	3.2	3.24	###	3.22	584,326	###	###	###	0.2
2009-Oct-16 Fri	###	3.24	###	3.23	862,045	###	78.6	78.6	###
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###			66.6	66.6	0.0
2009-Oct-13 Tue	###	###	###	###	1,016,478	0	31.8	31.8	0.0
2009-Oct-12 Mon	###	###	###	###	647,520	0	###	###	0.0
2009-Oct-09 Fri	###	###	3	###			###	###	0.0
2009-Oct-08 Thu	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###	2,198,945	0	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			17.5	17.5	0.0
2009-Oct-05 Mon	###	###	###	###	446,022	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###	971,481	0	###	###	0.0
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	3.2	3.22	###	###	618,574	###	###	###	0.0
2009-Sep-29 Tue	3.2	3.21	###	###	557,821	###	35.5	35.5	0.0
2009-Sep-28 Mon	3.2	3.22	###	###			###	###	0.0
2009-Sep-25 Fri	###	3.22	###	###			###	###	0.0
2009-Sep-24 Thu	3.27	3.27	###	###	1,407,779	###	17.9	17.9	0.0
2009-Sep-23 Wed	3.2	###	###	3.28	1,251,677	0	81.2	81.2	0.2
2009-Sep-22 Tue	###	###	###	###	567,142	0	28.8	28.8	0.0
2009-Sep-21 Mon	###	###	###	###	482,673	0	###	###	0.0
2009-Sep-18 Fri	###	3.21	###	###	1,093,324	1,754,785	29.6	29.6	0.0
2009-Sep-17 Thu	###	3.24	###	###	1,384,086	###	63.6	63.6	0.0
2009-Sep-16 Wed	###	###	###	###			70.2	70.2	0.0
2009-Sep-15 Tue	###	###	###	###	1,848,347	0	###	###	0.0
2009-Sep-14 Mon	###	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###			69.6	69.6	0.0
2009-Sep-10 Thu	###	3	###	3	1,128,954	###	66.2	66.2	0.2
2009-Sep-09 Wed	###	###	###	###	1,210,524	0	21.6	21.6	0.0
2009-Sep-08 Tue	###	###	###	###			66.2	66.2	0.0
2009-Sep-07 Mon	###	###	###	###			28.6	28.6	0.0
2009-Sep-04 Fri	###	3	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	###	###			78.4	78.4	0.0
2009-Sep-02 Wed	2.89	###	2.89	###	1,342,471	1,939,870	###	###	0.0
2009-Sep-01 Tue	###	###	2.89	2.89	942,187	###	24.4	24.4	###
2009-Aug-31 Mon	###	###	###	###	1,106,644	0	###	###	0.0
2009-Aug-28 Fri	###	###	2.88	###	1,331,627	1,917,542	###	###	0.0
2009-Aug-27 Thu	###	###	###	###			23.8	23.8	0.0
2009-Aug-26 Wed	###	###	###	###			###	###	0.0
2009-Aug-25 Tue	2.74	2.89	2.72	2.87	2,654,275	7,445,241	###	###	###
2009-Aug-24 Mon	2.73	2.73	###	2.71	694,324	947,752	###	###	###
2009-Aug-21 Fri	2.71	2.73	###	###	613,189	###	###	###	0.0
2009-Aug-20 Thu	2.74	2.75	###	2.71			34.6	34.6	###
2009-Aug-19 Wed	2.77	2.78	2.71	2.72			###	###	0.2
2009-Aug-18 Tue	2.8	2.82	2.73	2.75			###	###	###
2009-Aug-17 Mon	2.83	2.85	2.8	2.8	691,978	###	###	###	0.2
2009-Aug-14 Fri	2.77	2.85	2.74	2.83	1,727,449	###	80.7	80.7	0.2
2009-Aug-13 Thu	###	2.75	###	2.75			78.6	78.6	###
2009-Aug-12 Wed	###	2.7	###	###			29.1	29.1	0.0
2009-Aug-11 Tue	2.73	2.73	###	###			###	###	0.0
2009-Aug-10 Mon	2.72	2.73	###	2.72	700,876	###	###	###	0.2
2009-Aug-07 Fri	###	2.72	###	###			76.7	76.7	0.0
2009-Aug-06 Thu	###	###	###	###	1,293,580	0	###	###	0.0
2009-Aug-05 Wed	###	2.74	###	###	1,013,346	1,388,284	###	###	0.0
2009-Aug-04 Tue	2.79	2.8	###	###	1,590,778	2,227,089	14.1	14.1	0.0
2009-Aug-03 Mon	2.82	2.86	2.75	2.76	969,484	###	18.1	18.1	0.2
2009-Jul-31 Fri	2.89	###	2.8	2.82	1,287,557	1,802,579	16.7	16.7	###
2009-Jul-30 Thu	###	###	2.86	2.88			20.5	20.5	0.2
2009-Jul-29 Wed	2.82	###	2.82	###			###	###	0.0
2009-Jul-28 Tue	2.86	2.88	2.83	2.85	2,135,946	6,098,125	36.0	36.0	###
2009-Jul-27 Mon	2.82	2.86	2.81	2.85	2,028,253	###	###	###	###
2009-Jul-24 Fri	2.8	2.82	2.76	2.79	1,376,053	3,839,187	35.6	35.6	###
2009-Jul-23 Thu	2.78	2.81	2.75	2.78	1,516,570	###	###	###	0.2
2009-Jul-22 Wed	2.84	2.84	2.78	2.78	586,247	1,647,354	19.2	19.2	0.2
2009-Jul-21 Tue	2.8	2.84	2.79	2.83	746,878	###	###	###	0.2
2009-Jul-20 Mon	2.83	2.85	2.78	2.84	835,359	###	###	###	0.2
2009-Jul-17 Fri	2.83	2.85	2.82	2.83			75.8	75.8	0.2
2009-Jul-16 Thu	2.85	2.85	2.79	2.84	1,541,125	4,345,972	###	###	0.2
2009-Jul-15 Wed	2.78	2.81	2.75	2.8			###	###	0.2
2009-Jul-14 Tue	###	2.77	###	2.77			84.7	84.7	0.2
2009-Jul-13 Mon	###	###	###	###	473,687	0	33.8	33.8	0.0
2009-Jul-10 Fri	###	###	###	###	404,350	0	###	###	0.0
2009-Jul-09 Thu	###	###	###	###	567,875	0	###	###	0.0
2009-Jul-08 Wed	###	###	###	###	888,940	0	###	###	0.0
2009-Jul-07 Tue	###	###	###	###	397,746	0	###	###	0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	###	595,724	0	###	###	0.0
2009-Jul-02 Thu	###	2.7	###	###			24.9	24.9	0.0
2009-Jul-01 Wed	###	2.73	###	###	1,198,573	1,636,052	###	###	0.0
2009-Jun-30 Tue	###	2.75	###	2.75	1,447,956	###	83.5	83.5	###
2009-Jun-29 Mon	###	###	###	###			###	###	0.0
2009-Jun-26 Fri	###	2.73	###	###	823,685	###	###	###	0.0
2009-Jun-25 Thu	2.7	2.71	###	###	1,060,070	###	###	###	0.0
2009-Jun-24 Wed	2.72	2.73	###	2.71	899,973	###	30.3	30.3	###
2009-Jun-23 Tue	###	###	2.81	2.85			27.1	27.1	###
2009-Jun-22 Mon	###	###	2.88	###			86.6	86.6	0.0
2009-Jun-19 Fri	2.84	###	2.8	###			85.7	85.7	0.0
2009-Jun-18 Thu	2.85	2.88	2.76	2.81			###	###	###
2009-Jun-17 Wed	2.82	2.89	2.8	2.85	1,100,956	###	80.4	80.4	###
2009-Jun-16 Tue	2.76	2.81	2.76	2.8	610,151	1,699,270	###	###	0.2
2009-Jun-15 Mon	2.81	2.84	2.79	2.8			###	###	0.2
2009-Jun-12 Fri	2.82	2.83	2.76	2.82			###	###	###
2009-Jun-11 Thu	2.71	2.81	2.7	2.81			84.5	84.5	###
2009-Jun-10 Wed	2.7	2.73	###	2.7			###	###	0.2
2009-Jun-09 Tue	2.78	2.8	###	2.7			22.5	22.5	0.2
2009-Jun-05 Fri	2.84	2.86	2.77	2.78	1,037,257	2,919,878	###	###	0.2
2009-Jun-04 Thu	2.83	2.84	2.82	2.82			###	###	###
2009-Jun-03 Wed	2.79	2.82	2.76	2.82			###	###	###
2009-Jun-02 Tue	2.71	2.76	2.7	2.75			###	###	###
2009-Jun-01 Mon	2.75	2.79	###	###	1,130,553	1,577,121	15.0	15.0	0.0
2009-May-29 Fri	2.81	2.82	2.75	2.75	701,984	1,955,025	###	###	###
2009-May-28 Thu	2.86	2.87	2.82	2.82			25.5	25.5	###
2009-May-27 Wed	2.86	###	2.86	2.89			76.4	76.4	###
2009-May-26 Tue	2.88	2.89	2.82	2.88	447,776	###	70.3	70.3	0.2
2009-May-25 Mon	2.88	###	2.85	2.86	888,451	1,266,042	###	###	0.2
2009-May-22 Fri	2.85	###	2.82	2.87	1,163,148	###	###	###	###
2009-May-21 Thu	2.8	2.87	2.79	2.85			79.3	79.3	###
2009-May-20 Wed	2.88	2.88	2.79	2.8			17.7	17.7	0.2
2009-May-19 Tue	2.8	2.86	2.75	2.85			81.6	81.6	###
2009-May-18 Mon	2.8	2.82	2.78	2.79	357,451	###	###	###	###
2009-May-15 Fri	2.86	2.89	2.78	2.8			###	###	0.2
2009-May-14 Thu	2.86	2.89	2.78	2.84			###	###	0.2
2009-May-13 Wed	###	###	2.86	###	400,758	573,083	70.4	70.4	0.0
2009-May-12 Tue	###	###	2.86	###	468,883	###	###	###	0.0
2009-May-11 Mon	2.86	###	2.85	###			79.3	79.3	0.0
2009-May-08 Fri	2.8	2.89	2.8	2.86			###	###	0.2
2009-May-07 Thu	###	3	2.82	2.82	1,459,824	4,248,087	###	###	###
2009-May-06 Wed	###	3	###	###			###	###	0.0
2009-May-05 Tue	3	3	###	###			26.9	26.9	0.0
2009-May-04 Mon	###	###	###	3			68.9	68.9	0.2
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	###	###	###	851,629	0	66.6	66.6	0.0
2009-Apr-29 Wed	2.87	###	2.84	2.87			64.1	64.1	###
2009-Apr-28 Tue	2.83	2.86	2.81	2.85			###	###	###
2009-Apr-27 Mon	2.83	2.85	2.78	2.83	362,953	###	###	###	0.2
2009-Apr-24 Fri	2.77	2.82	2.73	2.77	545,777	###	###	###	0.2
2009-Apr-23 Thu	2.73	2.82	###	2.8	744,953	1,050,383	###	###	0.2
2009-Apr-22 Wed	2.75	2.76	###	2.71			###	###	###
2009-Apr-21 Tue	2.71	2.76	###	2.75			###	###	###
2009-Apr-20 Mon	2.73	2.76	2.7	2.75			77.4	77.4	###
2009-Apr-17 Fri	###	2.77	###	2.72			75.5	75.5	0.2
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	2.71	2.75	###	###			21.1	21.1	0.0
2009-Apr-14 Tue	2.81	2.85	2.72	2.72			13.7	13.7	0.2
2009-Apr-09 Thu	2.82	2.83	2.79	2.81	460,188	1,293,128	24.1	24.1	###
2009-Apr-08 Wed	2.79	2.8	2.74	2.78	738,440	2,045,478	39.8	39.8	0.2
2009-Apr-07 Tue	2.71	2.8	2.7	2.79	1,993,848	5,483,082	87.0	87.0	###
2009-Apr-06 Mon	2.7	2.72	###	2.7	1,099,625	###	66.1	66.1	0.2
2009-Apr-03 Fri	2.75	2.79	###	###	1,753,470	###	9.4	9.4	0.0
2009-Apr-02 Thu	2.84	2.86	2.73	2.74			###	###	0.2
2009-Apr-01 Wed	###	###	2.82	2.84	428,789	###	20.1	20.1	0.2
2009-Mar-31 Tue	###	###	2.88	###			###	###	0.0
2009-Mar-30 Mon	2.85	###	2.82	###			83.9	83.9	0.0
2009-Mar-27 Fri	2.77	2.88	2.77	2.84	1,062,473	3,001,486	###	###	0.2
2009-Mar-26 Thu	2.78	2.83	2.77	2.77	860,757	###	25.4	25.4	0.2
2009-Mar-25 Wed	2.7	2.8	###	2.79	572,729	801,820	###	###	###
2009-Mar-24 Tue	2.75	2.78	###	###			###	###	0.0
2009-Mar-23 Mon	###	2.75	###	2.7	1,250,328	###	64.2	64.2	0.2
2009-Mar-20 Fri	###	2.74	###	2.72			###	###	0.2
2009-Mar-19 Thu	###	###	2.59	###	3,515,288	###	###	###	0.0
2009-Mar-18 Wed	2.75	2.79	2.7	2.7			###	###	0.2
2009-Mar-17 Tue	###	2.72	###	2.7			###	###	0.2
2009-Mar-16 Mon	2.75	2.75	2.58	###	1,464,073	3,901,754	7.1	7.1	0.0
2009-Mar-13 Fri	2.56	2.72	2.56	2.72	1,060,049	2,798,529	###	###	0.2
2009-Mar-12 Thu	2.57	2.58	2.54	2.55	661,077	1,692,357	28.6	28.6	0.2
2009-Mar-11 Wed	###	###	2.55	2.58	656,029	###	###	###	0.2
2009-Mar-10 Tue	###	###	2.52	2.57	979,058	###	###	###	###
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	2.58	###	1,227,172	1,583,051	###	###	0.0
2009-Mar-05 Thu	###	###	###	###			78.0	78.0	0.0
2009-Mar-04 Wed	2.56	###	2.52	###	1,141,885	1,438,775	86.0	86.0	0.0
2009-Mar-03 Tue	2.57	###	2.5	###	767,344	959,180	84.6	84.6	0.0
2009-Mar-02 Mon	###	###	2.55	2.58	1,062,145	###	###	###	0.2
2009-Feb-27 Fri	2.83	2.87	2.79	2.79	763,124	2,159,640	22.0	22.0	###
2009-Feb-26 Thu	2.88	###	2.81	2.82	1,139,142	###	22.2	22.2	###
2009-Feb-25 Wed	2.87	###	2.78	2.85	794,458	###	35.4	35.4	###
2009-Feb-24 Tue	2.79	2.85	2.75	2.84			81.5	81.5	0.2
2009-Feb-23 Mon	2.86	2.86	2.73	2.8	527,149	1,473,381	###	###	0.2
2009-Feb-20 Fri	2.88	2.88	2.85	2.85			###	###	###
2009-Feb-19 Thu	2.86	###	2.85	2.89			70.6	70.6	###
2009-Feb-18 Wed	###	###	2.85	2.87			###	###	###
2009-Feb-17 Tue	###	###	###	###			###	###	0.0
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	###			###	###	0.0
2009-Feb-12 Thu	###	###	###	###	571,223	0	###	###	0.0
2009-Feb-11 Wed	###	###	###	###			###	###	0.0
2009-Feb-10 Tue	2.85	###	2.85	###			90.7	90.7	0.0
2009-Feb-09 Mon	###	###	2.89	###			72.0	72.0	0.0
2009-Feb-06 Fri	###	###	2.82	2.88	3,077,948	###	14.3	14.3	0.2
2009-Feb-05 Thu	###	###	###	###	488,389	0	76.8	76.8	0.0
2009-Feb-04 Wed	###	###	###	###	486,025	0	84.4	84.4	0.0
2009-Feb-03 Tue	###	3.2	###	###			20.1	20.1	0.0
2009-Feb-02 Mon	###	###	###	###	200,688	0	###	###	0.0
2009-Jan-30 Fri	###	###	###	###	572,152	0	75.2	75.2	0.0
2009-Jan-29 Thu	###	###	3	3	643,344	###	###	###	0.2
2009-Jan-28 Wed	###	###	###	3			###	###	0.2
2009-Jan-27 Tue	###	###	###	###			###	###	0.0
2009-Jan-23 Fri	###	###	###	###	835,741	0	42.9	42.9	0.0
2009-Jan-22 Thu	###	###	3	###			20.4	20.4	0.0
2009-Jan-21 Wed	###	###	3	###	1,356,078	###	33.4	33.4	0.0
2009-Jan-20 Tue	###	###	###	###			###	###	0.0
2009-Jan-19 Mon	###	###	###	###	344,741	0	35.0	35.0	0.0
2009-Jan-16 Fri	###	3.2	###	###	436,340	698,144	###	###	0.0
2009-Jan-15 Thu	###	###	###	###			###	###	0.0
2009-Jan-14 Wed	###	###	###	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	###	###	###	###	362,327	0	26.3	26.3	0.0
2009-Jan-09 Fri	###	###	###	###	476,558	0	###	###	0.0
2009-Jan-08 Thu	###	###	###	###	372,077	0	###	###	0.0
2009-Jan-07 Wed	###	###	###	###			64.8	64.8	0.0
2009-Jan-06 Tue	###	###	###	3			65.9	65.9	0.2
2009-Jan-05 Mon	###	###	###	###	563,049	0	###	###	0.0
2009-Jan-02 Fri	###	3	###	###			23.1	23.1	0.0
2008-Dec-31 Wed	###	###	###	3	173,288	0	###	###	0.2
2008-Dec-30 Tue	###	###	###	###	179,425	0	###	###	0.0
2008-Dec-29 Mon	###	###	###	3	297,720	0	###	###	0.2
2008-Dec-24 Wed	###	###	2.89	###	192,847	###	84.9	84.9	0.0
2008-Dec-23 Tue	2.76	###	2.76	2.88			###	###	0.2
2008-Dec-22 Mon	2.86	###	2.71	2.78	295,953	###	23.4	23.4	0.2
2008-Dec-19 Fri	2.82	###	2.75	###			###	###	0.0
2008-Dec-18 Thu	2.75	2.87	2.75	2.81			###	###	###
2008-Dec-17 Wed	2.87	###	2.8	2.8			###	###	0.2
2008-Dec-16 Tue	2.7	2.84	2.7	2.78			###	###	0.2
2008-Dec-15 Mon	2.56	2.81	2.56	2.7			###	###	0.2
2008-Dec-12 Fri	###	###	2.51	2.53	942,478	###	10.5	10.5	###
2008-Dec-11 Thu	2.7	2.7	2.51	###			31.9	31.9	0.0
2008-Dec-10 Wed	2.58	2.72	2.56	###	759,256	###	###	###	0.0
2008-Dec-09 Tue	2.7	2.72	2.55	###	635,953	###	18.1	18.1	0.0
2008-Dec-08 Mon	2.55	2.72	2.52	###	617,387	1,617,553	84.2	84.2	0.0
2008-Dec-05 Fri	2.53	2.53	2.48	2.48			28.9	28.9	0.2
2008-Dec-04 Thu	2.58	###	2.45	2.52			###	###	###
2008-Dec-03 Wed	###	###	2.52	2.55	396,849	500,029	###	###	0.2
2008-Dec-02 Tue	2.7	2.74	###	###			###	###	0.0
2008-Dec-01 Mon	###	2.81	###	2.75	544,953	765,658	###	###	###
2008-Nov-28 Fri	###	2.88	###	2.7	963,274	###	81.2	81.2	0.2
2008-Nov-27 Thu	2.46	###	2.46	###	770,381	###	88.0	88.0	0.0
2008-Nov-26 Wed	###	###	2.43	2.45	1,378,778	###	###	###	0.2
2008-Nov-25 Tue	###	2.74	###	###			###	###	0.0
2008-Nov-24 Mon	###	###	###	###			9.8	9.8	0.0
2008-Nov-21 Fri	2.78	2.86	###	2.86	1,266,780	###	75.3	75.3	0.2
2008-Nov-20 Thu	2.81	###	2.81	###			###	###	0.0
2008-Nov-19 Wed	###	###	2.85	###	963,028	###	43.9	43.9	0.0
2008-Nov-18 Tue	###	###	###	###	526,126	0	39.9	39.9	0.0
2008-Nov-17 Mon	###	###	3	3			42.2	42.2	0.2
2008-Nov-14 Fri	###	###	###	###			86.0	86.0	0.0
2008-Nov-13 Thu	3	###	3	###	420,078	###	###	###	0.0
2008-Nov-12 Wed	###	###	###	###	256,489	0	###	###	0.0
2008-Nov-11 Tue	###	###	###	###	326,181	0	38.4	38.4	0.0
2008-Nov-10 Mon	###	###	###	3.24			84.9	84.9	###
2008-Nov-07 Fri	###	###	###	###			81.9	81.9	0.0
2008-Nov-06 Thu	###	###	3	###			###	###	0.0
2008-Nov-05 Wed	###	3.2	###	###	557,784	892,454	###	###	0.0
2008-Nov-04 Tue	3	###	###	###	279,545	0	###	###	0.0
2008-Nov-03 Mon	###	###	###	###	505,622	0	81.0	81.0	0.0
2008-Oct-31 Fri	2.87	###	2.77	###			###	###	0.0
2008-Oct-30 Thu	2.76	###	###	2.85	1,035,983	0	###	###	###
2008-Oct-29 Wed	2.8	2.81	###	###	904,480	###	22.4	22.4	0.0
2008-Oct-28 Tue	2.75	2.75	###	###	600,689	825,947	###	###	0.0
2008-Oct-27 Mon	2.82	2.86	2.73	2.78	727,754	2,034,072	###	###	0.2
2008-Oct-24 Fri	###	###	2.81	2.83	419,058	588,776	19.0	19.0	0.2
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	###	###	###	###	498,674	0	###	###	0.0
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	3	###	931,974	###	###	###	0.0
2008-Oct-17 Fri	###	###	###	###	723,179	0	###	###	0.0
2008-Oct-16 Thu	###	###	###	###	1,259,471	0	###	###	0.0
2008-Oct-15 Wed	3.24	###	###	3.24	999,174	0	###	###	###
2008-Oct-14 Tue	###	3.29	###	3.24	521,740	###	###	###	###
2008-Oct-13 Mon	###	###	2.85	###			71.7	71.7	0.0
2008-Oct-10 Fri	###	###	###	###			###	###	0.0
2008-Oct-09 Thu	###	3.41	###	###	880,151	1,500,657	###	###	0.0
2008-Oct-08 Wed	3.28	###	###	3.22			###	###	0.2
2008-Oct-07 Tue	###	###	###	###	729,727	0	###	###	0.0
2008-Oct-06 Mon	3.25	###	###	3.2	812,349	0	###	###	0.2
2008-Oct-03 Fri	###	###	3.24	###			###	###	0.0
2008-Oct-02 Thu	###	###	###	###	633,047	0	###	###	0.0
2008-Oct-01 Wed	3.2	3.24	###	###			###	###	0.0
2008-Sep-30 Tue	###	3.2	3	###			###	###	0.0
2008-Sep-29 Mon	3.2	3.23	###	###			43.6	43.6	0.0
2008-Sep-26 Fri	###	###	###	###			###	###	0.0
2008-Sep-25 Thu	###	###	###	###	631,285	0	###	###	0.0
2008-Sep-24 Wed	###	###	###	###	739,972	0	26.2	26.2	0.0
2008-Sep-23 Tue	###	###	###	###			26.2	26.2	0.0
2008-Sep-22 Mon	###	###	###	3.2	1,089,488	0	17.3	17.3	0.2
2008-Sep-19 Fri	3.22	###	###	3.25	2,169,648	0	###	###	0.2
2008-Sep-18 Thu	3.22	3.4	###	3.22			###	###	0.2
2008-Sep-17 Wed	###	3.44	###	3.41			85.1	85.1	###
2008-Sep-16 Tue	###	3.43	###	###	1,550,345	2,658,841	###	###	0.0
2008-Sep-15 Mon	3.41	3.43	###	3.4			###	###	0.2
2008-Sep-12 Fri	3.41	3.48	###	3.46			###	###	0.2
2008-Sep-11 Thu	3.45	3.54	3.4	3.52	692,289	2,402,242	88.9	88.9	###
2008-Sep-10 Wed	3.59	###	3.42	3.47	1,432,644	2,449,821	16.7	16.7	0.2
2008-Sep-09 Tue	###	###	3.55	3.59			28.0	28.0	###
2008-Sep-08 Mon	3.58	###	3.54	###			71.5	71.5	0.0
2008-Sep-05 Fri	3.42	3.59	###	3.59	901,048	1,617,381	91.7	91.7	###
2008-Sep-04 Thu	3.57	###	3.51	###			###	###	0.0
2008-Sep-03 Wed	###	3.72	###	###			###	###	0.0
2008-Sep-02 Tue	###	3.73	###	###	661,322	###	###	###	0.0
2008-Sep-01 Mon	###	###	3.57	###	407,880	###	68.4	68.4	0.0
2008-Aug-29 Fri	###	###	3.56	###			###	###	0.0
2008-Aug-28 Thu	3.47	###	3.44	###	1,082,850	###	91.3	91.3	0.0
2008-Aug-27 Wed	3.4	3.47	###	3.45			80.6	80.6	###
2008-Aug-26 Tue	3.25	3.4	3.2	3.4			###	###	0.2
2008-Aug-25 Mon	###	###	3.25	###	678,643	###	###	###	0.0
2008-Aug-22 Fri	3.25	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	3.22	###	###	626,929	1,009,355	###	###	0.0
2008-Aug-20 Wed	3.2	###	###	###	425,957	0	###	###	0.0
2008-Aug-19 Tue	###	###	###	###	388,670	0	###	###	0.0
2008-Aug-18 Mon	3.24	###	3.2	###			###	###	0.0
2008-Aug-15 Fri	3.22	3.28	###	3.28	1,511,441	###	80.7	80.7	0.2
2008-Aug-14 Thu	3.29	3.29	###	3.22	957,057	1,574,358	###	###	0.2
2008-Aug-13 Wed	###	###	3.21	3.27	361,779	580,655	39.5	39.5	###
2008-Aug-12 Tue	3.23	###	3.2	###			###	###	0.0
2008-Aug-11 Mon	3.21	3.23	###	3.23			###	###	###
2008-Aug-08 Fri	###	###	###	###			69.6	69.6	0.0
2008-Aug-07 Thu	3.2	3.23	###	###	4,830,324	7,800,973	###	###	0.0
2008-Aug-06 Wed	3	###	###	###	771,789	0	86.3	86.3	0.0
2008-Aug-05 Tue	###	###	2.82	###	677,042	954,629	###	###	0.0
2008-Aug-04 Mon	3	###	###	###			###	###	0.0
2008-Aug-01 Fri	3	3	###	###			21.8	21.8	0.0
2008-Jul-31 Thu	###	###	###	###			77.9	77.9	0.0
2008-Jul-30 Wed	2.89	###	2.88	###			81.8	81.8	0.0