(ARP) ARB CORPORATION LIMITED Daily Prices

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

_{Currently Sun 26-Mar-15 08:10:56 AM AEDT}

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

(ARP) ARB CORPORATION LIMITED Daily Prices...

TOC Company Info for ARP Limits

Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code	ARP
Listing Name	ARB CORPORATION LIMITED
GICS Sector	Automobiles & Components
ISIN Name	ARB CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ARP5

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

ARP 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	1.8	5	0.0
MAX	14.8	###	97.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ARP Bottom

1 2 3 4 Next >>

End of day Prices (full format),

1350 Days for (ARP) ARB CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.59
2015-Apr-08 Wed	###	12.47	12.28	12.42			###	###	0.9
2015-Apr-07 Tue	12.54	12.71	12.27	###	200,240	###	###	###	0.0
2015-Apr-02 Thu	###	12.56	###	12.5	118,377	###	###	###	0.9
2015-Apr-01 Wed	###	12.57	###	###			###	###	0.0
2015-Mar-31 Tue	###	12.44	###	12.41			###	###	###
2015-Mar-30 Mon	###	12.41	12.25	###			78.3	78.3	0.0
2015-Mar-27 Fri	12.46	12.475	###	12.42	158,181	986,653	23.8	23.8	0.9
2015-Mar-26 Thu	###	###	12.27	###	176,853	###	###	###	0.0
2015-Mar-25 Wed	12.45	12.53	###	###			28.7	28.7	0.0
2015-Mar-24 Tue	###	12.46	12.28	12.4			75.1	75.1	0.9
2015-Mar-23 Mon	12.53	12.74	###	12.44			###	###	0.9
2015-Mar-20 Fri	12.42	12.55	12.42	12.51			###	###	###
2015-Mar-19 Thu	12.25	12.49	12.21	12.45			83.8	83.8	###
2015-Mar-18 Wed	###	###	###	###	223,042	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###	100,851	0	###	###	0.0
2015-Mar-16 Mon	###	###	11.81	###			###	###	0.0
2015-Mar-13 Fri	12.24	12.24	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	12.085	12.21	168,582	1,018,656	69.5	69.5	0.9
2015-Mar-11 Wed	###	###	###	###	366,945	0	75.9	75.9	0.0
2015-Mar-10 Tue	###	###	###	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	###	###			31.7	31.7	0.0
2015-Mar-05 Thu	11.88	###	11.88	###	623,052	3,700,928	###	###	0.0
2015-Mar-04 Wed	###	###	11.83	11.86			29.7	29.7	0.8
2015-Mar-03 Tue	###	###	11.8	###	130,270	###	###	###	0.0
2015-Mar-02 Mon	###	###	11.85	11.88			###	###	0.8
2015-Feb-27 Fri	###	###	11.86	11.89			###	###	###
2015-Feb-26 Thu	###	###	11.81	11.89	114,877	678,348	33.0	33.0	###
2015-Feb-25 Wed	###	###	11.8	###			19.2	19.2	0.0
2015-Feb-24 Tue	###	###	11.78	###			72.5	72.5	0.0
2015-Feb-23 Mon	###	###	###	###			71.7	71.7	0.0
2015-Feb-20 Fri	12.28	12.46	11.89	###			###	###	0.0
2015-Feb-19 Thu	###	12.51	###	12.26	145,328	909,026	23.1	23.1	0.9
2015-Feb-18 Wed	11.8	12.4	11.79	12.4			###	###	0.9
2015-Feb-17 Tue	11.76	###	###	11.71			###	###	###
2015-Feb-16 Mon	###	###	###	11.75	43,485	0	###	###	###
2015-Feb-13 Fri	11.75	###	###	11.87			###	###	0.8
2015-Feb-12 Thu	###	###	###	11.75	121,080	0	81.2	81.2	###
2015-Feb-11 Wed	11.86	###	11.52	###	62,028	357,281	###	###	0.0
2015-Feb-10 Tue	###	###	11.73	11.78	59,425	348,527	###	###	###
2015-Feb-09 Mon	###	11.82	11.53	11.8	85,886	###	###	###	0.8
2015-Feb-06 Fri	11.85	###	###	###			16.4	16.4	0.0
2015-Feb-05 Thu	11.56	11.85	11.56	11.73	64,471	###	###	###	0.8
2015-Feb-04 Wed	11.75	11.89	11.49	11.57	50,227	587,153	18.4	18.4	###
2015-Feb-03 Tue	11.75	11.82	11.52	###			###	###	0.0
2015-Feb-02 Mon	11.58	###	11.55	11.74			81.6	81.6	0.8
2015-Jan-30 Fri	11.45	11.75	11.45	11.58	96,225	###	###	###	0.8
2015-Jan-29 Thu	11.29	11.45	11.23	11.41	139,651	1,583,642	75.9	75.9	###
2015-Jan-28 Wed	11.29	11.42	###	###	71,620	408,950	72.0	72.0	0.0
2015-Jan-27 Tue	###	###	###	###	91,127	0	###	###	0.0
2015-Jan-23 Fri	###	###	###	###	108,976	0	###	###	0.0
2015-Jan-22 Thu	###	###	10.87	###			17.5	17.5	0.0
2015-Jan-21 Wed	###	###	###	###	90,187	0	76.8	76.8	0.0
2015-Jan-20 Tue	###	###	10.875	###	100,549	###	###	###	0.0
2015-Jan-19 Mon	###	###	###	###	141,646	0	###	###	0.0
2015-Jan-16 Fri	###	###	###	###	69,946	0	###	###	0.0
2015-Jan-15 Thu	###	###	10.85	###	119,071	###	80.0	80.0	0.0
2015-Jan-14 Wed	###	###	###	###			11.5	11.5	0.0
2015-Jan-13 Tue	###	###	###	###	78,555	0	###	###	0.0
2015-Jan-12 Mon	11.58	###	11.42	11.42	60,885	347,653	17.9	17.9	0.8
2015-Jan-09 Fri	11.55	###	###	###			###	###	0.0
2015-Jan-08 Thu	###	11.41	###	###	91,522	###	77.6	77.6	0.0
2015-Jan-07 Wed	11.27	###	###	11.28			###	###	0.8
2015-Jan-06 Tue	###	###	11.23	###	136,140	764,426	33.8	33.8	0.0
2015-Jan-05 Mon	11.44	11.58	###	11.52	51,626	###	71.4	71.4	0.8
2015-Jan-02 Fri	11.46	11.48	11.27	11.48			###	###	0.8
2014-Dec-31 Wed	###	11.49	###	###			75.1	75.1	0.0
2014-Dec-30 Tue	11.54	###	11.21	11.28			12.8	12.8	0.8
2014-Dec-29 Mon	###	11.55	11.27	11.53			###	###	###
2014-Dec-24 Wed	11.4	11.4	###	###	21,989	###	###	###	0.0
2014-Dec-23 Tue	11.46	11.48	11.25	11.25	52,257	###	###	###	###
2014-Dec-22 Mon	11.27	11.48	###	11.48			###	###	0.8
2014-Dec-19 Fri	###	11.29	###	11.25	226,029	###	###	###	###
2014-Dec-18 Thu	###	###	###	###	292,076	0	85.8	85.8	0.0
2014-Dec-17 Wed	###	###	###	10.7	154,928	0	15.8	15.8	0.8
2014-Dec-16 Tue	###	###	10.88	###			###	###	0.0
2014-Dec-15 Mon	###	###	###	###			84.9	84.9	0.0
2014-Dec-12 Fri	10.7	###	10.7	###	228,351	1,221,677	85.5	85.5	0.0
2014-Dec-11 Thu	###	10.76	10.49	###	228,474	###	###	###	0.0
2014-Dec-10 Wed	10.8	10.83	10.57	10.71	160,648	###	26.3	26.3	###
2014-Dec-09 Tue	###	###	10.7	10.71			16.1	16.1	###
2014-Dec-08 Mon	###	11.26	###	###	108,621	###	31.5	31.5	0.0
2014-Dec-05 Fri	11.29	11.47	###	###	125,625	720,459	19.5	19.5	0.0
2014-Dec-04 Thu	11.22	11.29	###	###	121,145	###	26.3	26.3	0.0
2014-Dec-03 Wed	###	###	10.86	###	124,771	###	65.6	65.6	0.0
2014-Dec-02 Tue	###	###	10.71	###	338,089	###	###	###	0.0
2014-Dec-01 Mon	###	11.52	###	###	177,129	###	###	###	0.0
2014-Nov-28 Fri	###	###	###	11.4	168,922	0	22.0	22.0	0.8
2014-Nov-27 Thu	11.44	11.53	11.42	11.5	82,153	###	###	###	###
2014-Nov-26 Wed	###	11.52	###	11.41			###	###	###
2014-Nov-25 Tue	11.25	###	###	###			81.4	81.4	0.0
2014-Nov-24 Mon	11.5	11.87	###	11.25			###	###	###
2014-Nov-21 Fri	11.28	###	###	11.26	188,678	0	34.4	34.4	0.8
2014-Nov-20 Thu	11.49	11.5	11.21	11.21	161,455	1,833,321	###	###	###
2014-Nov-19 Wed	11.58	###	11.41	11.44	96,249	###	25.3	25.3	0.8
2014-Nov-18 Tue	11.8	11.86	11.52	###	110,044	###	###	###	0.0
2014-Nov-17 Mon	11.88	11.88	11.48	###	233,446	2,726,649	18.5	18.5	0.0
2014-Nov-14 Fri	###	###	###	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	###	199,685	0	###	###	0.0
2014-Nov-12 Wed	###	###	###	###	72,124	0	41.9	41.9	0.0
2014-Nov-11 Tue	###	###	###	###	273,421	0	###	###	0.0
2014-Nov-10 Mon	###	13.2	###	###	189,552	1,251,043	###	###	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###			42.3	42.3	0.0
2014-Nov-05 Wed	###	###	###	###			24.0	24.0	0.0
2014-Nov-04 Tue	###	###	###	###	152,986	0	28.0	28.0	0.0
2014-Nov-03 Mon	13.2	13.25	###	###	119,141	###	32.2	32.2	0.0
2014-Oct-31 Fri	###	13.21	###	###	120,188	793,841	###	###	0.0
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	###	13.28	###	###	159,984	###	24.5	24.5	0.0
2014-Oct-28 Tue	###	###	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	12.88	###	218,649	###	###	###	0.0
2014-Oct-24 Fri	###	###	12.88	###			27.4	27.4	0.0
2014-Oct-23 Thu	###	###	12.84	###	141,270	906,953	24.3	24.3	0.0
2014-Oct-22 Wed	###	13.2	###	###			25.4	25.4	0.0
2014-Oct-21 Tue	###	###	###	###			###	###	0.0
2014-Oct-20 Mon	###	###	###	###	85,077	0	###	###	0.0
2014-Oct-17 Fri	12.72	###	12.72	###			84.5	84.5	0.0
2014-Oct-16 Thu	###	###	###	12.87	216,026	0	###	###	###
2014-Oct-15 Wed	12.22	###	###	###	323,156	0	###	###	0.0
2014-Oct-14 Tue	###	###	###	12.28			83.6	83.6	0.9
2014-Oct-13 Mon	###	12.29	###	###			###	###	0.0
2014-Oct-10 Fri	###	12.2	###	###	111,775	681,827	###	###	0.0
2014-Oct-09 Thu	12.27	###	###	###			71.7	71.7	0.0
2014-Oct-08 Wed	12.2	###	###	12.27	145,384	0	75.4	75.4	###
2014-Oct-07 Tue	12.85	12.88	12.28	12.5			###	###	0.9
2014-Oct-06 Mon	12.85	12.87	12.5	12.86			77.1	77.1	0.9
2014-Oct-03 Fri	###	12.8	12.51	12.74			79.0	79.0	###
2014-Oct-02 Thu	12.53	12.71	12.5	###			85.3	85.3	0.0
2014-Oct-01 Wed	12.49	###	###	###	88,549	0	74.5	74.5	0.0
2014-Sep-30 Tue	12.58	###	12.41	12.54	162,659	###	###	###	0.9
2014-Sep-29 Mon	12.59	12.7	12.56	###	66,350	###	73.5	73.5	0.0
2014-Sep-26 Fri	###	###	12.55	###			73.7	73.7	0.0
2014-Sep-25 Thu	12.7	12.85	###	12.83	50,120	322,021	82.9	82.9	###
2014-Sep-24 Wed	###	12.71	12.57	12.7			82.6	82.6	0.9
2014-Sep-23 Tue	###	12.87	12.59	12.85			81.6	81.6	0.9
2014-Sep-22 Mon	###	12.8	12.55	###			82.7	82.7	0.0
2014-Sep-19 Fri	12.82	12.86	###	12.75			25.3	25.3	###
2014-Sep-18 Thu	12.75	12.81	12.55	12.79	104,884	1,329,929	###	###	###
2014-Sep-17 Wed	###	12.73	12.41	###	115,471	1,451,470	80.7	80.7	0.0
2014-Sep-16 Tue	###	12.74	12.51	###			###	###	0.0
2014-Sep-15 Mon	###	###	###	###			###	###	0.0
2014-Sep-12 Fri	###	###	12.8	###			###	###	0.0
2014-Sep-11 Thu	###	13.2	###	###			21.9	21.9	0.0
2014-Sep-10 Wed	###	###	###	###			27.6	27.6	0.0
2014-Sep-09 Tue	13.22	###	###	13.2	293,184	0	28.6	28.6	0.9
2014-Sep-08 Mon	13.45	13.46	13.22	13.22	77,482	###	###	###	0.9
2014-Sep-05 Fri	###	###	13.29	13.45	66,727	###	86.1	86.1	###
2014-Sep-04 Thu	###	13.45	###	###			###	###	0.0
2014-Sep-03 Wed	13.46	13.73	13.43	###	101,775	###	###	###	0.0
2014-Sep-02 Tue	13.23	13.5	###	13.47	42,056	283,878	###	###	1.0
2014-Sep-01 Mon	###	13.48	13.23	###	157,250	2,100,073	###	###	0.0
2014-Aug-29 Fri	13.27	###	13.25	###			72.3	72.3	0.0
2014-Aug-28 Thu	13.27	13.4	13.2	13.29			71.7	71.7	###
2014-Aug-27 Wed	###	13.29	###	13.25	304,920	###	###	###	###
2014-Aug-26 Tue	###	###	###	###	65,554	0	###	###	0.0
2014-Aug-25 Mon	###	###	12.87	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	###	118,477	0	71.4	71.4	0.0
2014-Aug-21 Thu	12.84	###	###	###	403,151	0	81.2	81.2	0.0
2014-Aug-20 Wed	###	###	12.4	###	78,786	488,473	30.7	30.7	0.0
2014-Aug-19 Tue	12.4	###	###	###	144,643	0	###	###	0.0
2014-Aug-18 Mon	12.29	###	###	###			###	###	0.0
2014-Aug-15 Fri	12.24	12.4	12.23	###	56,681	698,026	73.8	73.8	0.0
2014-Aug-14 Thu	###	12.23	11.84	12.23	84,774	1,020,255	85.4	85.4	###
2014-Aug-13 Wed	11.89	###	11.76	###	99,620	###	###	###	0.0
2014-Aug-12 Tue	11.75	###	11.73	###	219,082	###	79.0	79.0	0.0
2014-Aug-11 Mon	11.71	###	###	11.72	60,721	0	73.4	73.4	0.8
2014-Aug-08 Fri	11.85	11.87	11.57	###			###	###	0.0
2014-Aug-07 Thu	11.84	###	###	11.86	132,485	0	72.5	72.5	0.8
2014-Aug-06 Wed	###	###	11.84	11.88			###	###	0.8
2014-Aug-05 Tue	###	###	11.82	11.89	140,020	###	###	###	###
2014-Aug-04 Mon	###	###	11.82	###	88,822	###	###	###	0.0
2014-Aug-01 Fri	###	###	###	###	243,085	0	33.8	33.8	0.0
2014-Jul-31 Thu	###	12.4	12.2	12.24	51,425	632,527	###	###	0.9
2014-Jul-30 Wed	###	12.49	12.27	###			66.0	66.0	0.0
2014-Jul-29 Tue	###	###	###	###			78.5	78.5	0.0
2014-Jul-28 Mon	12.26	###	###	12.22			###	###	0.9
2014-Jul-25 Fri	12.26	###	###	12.27	44,657	0	###	###	###
2014-Jul-24 Thu	12.29	###	12.26	###	74,424	###	77.4	77.4	0.0
2014-Jul-23 Wed	###	12.4	12.22	12.22			###	###	0.9
2014-Jul-22 Tue	12.29	###	###	12.28			###	###	0.9
2014-Jul-21 Mon	12.27	###	###	12.25			30.5	30.5	0.9
2014-Jul-18 Fri	###	12.28	###	12.25			###	###	0.9
2014-Jul-17 Thu	###	12.43	12.24	12.29			###	###	0.9
2014-Jul-16 Wed	12.23	###	###	12.23			69.6	69.6	###
2014-Jul-15 Tue	###	###	###	12.24	28,557	0	###	###	0.9
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###	128,323	0	78.1	78.1	0.0
2014-Jul-10 Thu	11.86	###	11.86	###			###	###	0.0
2014-Jul-09 Wed	###	###	11.78	11.84			22.3	22.3	0.8
2014-Jul-08 Tue	###	###	###	###			34.9	34.9	0.0
2014-Jul-07 Mon	12.22	###	###	###	90,255	0	28.4	28.4	0.0
2014-Jul-04 Fri	12.23	###	###	12.23			67.5	67.5	###
2014-Jul-03 Thu	###	###	###	###			75.7	75.7	0.0
2014-Jul-02 Wed	###	12.27	###	###	155,959	###	74.9	74.9	0.0
2014-Jul-01 Tue	12.24	###	###	###	80,087	0	###	###	0.0
2014-Jun-30 Mon	12.28	12.4	###	12.24			###	###	0.9
2014-Jun-27 Fri	12.41	12.45	12.2	12.28	57,456	708,145	###	###	0.9
2014-Jun-26 Thu	###	12.44	###	12.4	216,849	###	###	###	0.9
2014-Jun-25 Wed	###	###	11.87	###	81,426	###	74.5	74.5	0.0
2014-Jun-24 Tue	12.21	###	###	###	36,556	0	79.6	79.6	0.0
2014-Jun-23 Mon	###	12.4	###	12.24	69,976	433,851	80.5	80.5	0.9
2014-Jun-20 Fri	###	###	###	###	54,380	0	###	###	0.0
2014-Jun-19 Thu	12.4	12.5	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	12.2			80.2	80.2	###
2014-Jun-17 Tue	###	###	11.77	###			###	###	0.0
2014-Jun-16 Mon	###	###	11.81	###			###	###	0.0
2014-Jun-13 Fri	###	###	11.74	###			82.8	82.8	0.0
2014-Jun-12 Thu	###	###	11.86	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###	77,942	0	25.6	25.6	0.0
2014-Jun-10 Tue	12.29	###	###	###			24.8	24.8	0.0
2014-Jun-06 Fri	###	12.41	###	12.26	79,175	491,280	###	###	0.9
2014-Jun-05 Thu	###	12.2	###	###	95,152	580,427	###	###	0.0
2014-Jun-04 Wed	###	12.27	###	###			###	###	0.0
2014-Jun-03 Tue	12.78	12.78	###	###			###	###	0.0
2014-Jun-02 Mon	12.54	12.84	12.54	12.8	134,154	###	###	###	0.9
2014-May-30 Fri	12.45	###	12.41	###			###	###	0.0
2014-May-29 Thu	12.47	###	###	12.45			###	###	###
2014-May-28 Wed	###	###	###	12.56	124,244	0	85.7	85.7	0.9
2014-May-27 Tue	12.25	###	###	12.22	70,722	0	30.3	30.3	0.9
2014-May-26 Mon	###	12.27	###	12.23	70,682	###	###	###	###
2014-May-23 Fri	###	12.085	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###			76.8	76.8	0.0
2014-May-21 Wed	###	###	11.73	###	105,187	616,921	###	###	0.0
2014-May-20 Tue	11.77	12.055	11.75	###			87.4	87.4	0.0
2014-May-19 Mon	###	###	11.74	11.77	96,878	568,673	###	###	###
2014-May-16 Fri	11.78	###	11.78	11.89			80.0	80.0	###
2014-May-15 Thu	###	###	11.77	###	86,171	###	28.2	28.2	0.0
2014-May-14 Wed	12.4	12.46	###	###	125,442	###	12.9	12.9	0.0
2014-May-13 Tue	###	12.4	###	12.4	137,984	###	89.7	89.7	0.9
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	11.87	###	11.87	###			83.5	83.5	0.0
2014-May-07 Wed	###	###	###	11.8			14.5	14.5	0.8
2014-May-06 Tue	11.85	###	11.85	###	65,582	388,573	###	###	0.0
2014-May-05 Mon	11.81	11.83	###	11.81	184,078	1,088,821	###	###	###
2014-May-02 Fri	###	###	11.71	11.78	82,256	###	###	###	###
2014-May-01 Thu	12.22	12.27	###	###	57,244	###	###	###	0.0
2014-Apr-30 Wed	12.2	12.29	###	12.2			73.0	73.0	###
2014-Apr-29 Tue	12.44	12.5	###	12.2			25.2	25.2	###
2014-Apr-28 Mon	###	12.49	12.26	###	69,582	861,077	34.5	34.5	0.0
2014-Apr-24 Thu	12.49	12.53	12.29	12.4	80,479	998,744	###	###	0.9
2014-Apr-23 Wed	###	12.56	12.29	12.48	72,783	904,328	###	###	###
2014-Apr-22 Tue	12.4	12.4	12.2	###	40,323	495,972	29.7	29.7	0.0
2014-Apr-17 Thu	12.29	###	###	12.25			###	###	0.9
2014-Apr-16 Wed	11.88	###	11.82	###			###	###	0.0
2014-Apr-15 Tue	###	###	###	11.89			###	###	###
2014-Apr-14 Mon	###	###	11.54	###	144,175	831,889	14.2	14.2	0.0
2014-Apr-11 Fri	###	###	11.885	###	194,677	###	29.2	29.2	0.0
2014-Apr-10 Thu	12.2	12.29	###	12.2			###	###	###
2014-Apr-09 Wed	###	###	###	###	279,355	0	82.6	82.6	0.0
2014-Apr-08 Tue	11.76	###	11.7	11.83	68,858	###	###	###	0.8
2014-Apr-07 Mon	###	11.85	11.58	11.78	78,189	915,984	###	###	###
2014-Apr-04 Fri	###	11.89	###	11.8	257,354	###	80.6	80.6	0.8
2014-Apr-03 Thu	11.73	11.79	###	11.7			32.6	32.6	0.8
2014-Apr-02 Wed	###	###	11.57	###	105,344	###	###	###	0.0
2014-Apr-01 Tue	###	###	11.75	11.76			###	###	0.8
2014-Mar-31 Mon	11.82	###	11.76	###	78,571	###	84.2	84.2	0.0
2014-Mar-28 Fri	11.75	11.81	###	11.73	74,142	###	27.4	27.4	0.8
2014-Mar-27 Thu	###	###	11.76	###			17.6	17.6	0.0
2014-Mar-26 Wed	12.23	12.27	###	12.21			33.1	33.1	0.9
2014-Mar-25 Tue	###	12.21	###	12.2	94,182	574,981	79.3	79.3	###
2014-Mar-24 Mon	###	12.27	###	12.23			###	###	###
2014-Mar-21 Fri	###	12.25	###	###			###	###	0.0
2014-Mar-20 Thu	###	###	###	###			###	###	0.0
2014-Mar-19 Wed	12.25	12.25	###	12.21			28.5	28.5	0.9
2014-Mar-18 Tue	12.2	12.26	###	12.21			73.9	73.9	0.9
2014-Mar-17 Mon	12.25	12.25	###	12.21			###	###	0.9
2014-Mar-14 Fri	12.29	###	###	12.23			###	###	###
2014-Mar-13 Thu	12.54	###	12.43	12.53			27.1	27.1	###
2014-Mar-12 Wed	12.73	12.73	###	12.53			###	###	###
2014-Mar-11 Tue	12.48	12.84	12.27	12.77			89.3	89.3	0.9
2014-Mar-10 Mon	###	12.43	###	12.4	193,377	###	88.8	88.8	0.9
2014-Mar-07 Fri	11.83	###	11.83	###			84.5	84.5	0.0
2014-Mar-06 Thu	###	###	11.75	11.75	376,154	###	19.2	19.2	###
2014-Mar-05 Wed	###	11.8	11.58	11.72			###	###	0.8
2014-Mar-04 Tue	11.76	11.79	###	###			###	###	0.0
2014-Mar-03 Mon	###	11.74	11.49	###	53,324	619,358	73.5	73.5	0.0
2014-Feb-28 Fri	11.56	11.7	11.56	###	121,843	###	###	###	0.0
2014-Feb-27 Thu	11.75	11.76	11.58	###			###	###	0.0
2014-Feb-26 Wed	11.8	11.88	###	11.74			###	###	0.8
2014-Feb-25 Tue	11.76	###	11.76	11.78			###	###	###
2014-Feb-24 Mon	###	###	###	11.78	152,751	0	14.4	14.4	###
2014-Feb-21 Fri	11.76	###	###	###	152,777	0	###	###	0.0
2014-Feb-20 Thu	###	###	11.55	11.76			76.8	76.8	0.8
2014-Feb-19 Wed	10.79	11.7	10.78	11.7			97.2	97.2	0.8
2014-Feb-18 Tue	10.77	10.85	10.71	10.8	356,042	###	78.6	78.6	###
2014-Feb-17 Mon	10.7	10.84	10.7	10.73			74.1	74.1	###
2014-Feb-14 Fri	10.79	10.84	10.56	10.7	134,677	1,441,043	21.3	21.3	0.8
2014-Feb-13 Thu	10.83	10.85	###	###			###	###	0.0
2014-Feb-12 Wed	10.55	10.82	10.52	10.78	621,728	###	81.5	81.5	0.8
2014-Feb-11 Tue	###	10.75	10.46	10.55			16.9	16.9	###
2014-Feb-10 Mon	10.88	###	###	10.7			18.2	18.2	0.8
2014-Feb-07 Fri	10.8	###	###	10.82			###	###	0.8
2014-Feb-06 Thu	###	###	10.77	10.8			16.6	16.6	###
2014-Feb-05 Wed	###	11.28	###	###			23.2	23.2	0.0
2014-Feb-04 Tue	###	11.27	###	###			36.2	36.2	0.0
2014-Feb-03 Mon	###	11.44	###	11.28			86.5	86.5	0.8
2014-Jan-31 Fri	###	11.24	###	###			###	###	0.0
2014-Jan-30 Thu	###	11.2	###	###	28,079	157,242	72.2	72.2	0.0
2014-Jan-29 Wed	11.26	11.27	###	###	180,689	1,018,182	18.8	18.8	0.0
2014-Jan-28 Tue	###	###	###	###			###	###	0.0
2014-Jan-24 Fri	11.41	11.51	###	11.45			###	###	0.8
2014-Jan-23 Thu	11.8	11.81	###	11.46	72,380	###	###	###	0.8
2014-Jan-22 Wed	11.71	11.8	11.44	11.78	204,752	###	###	###	###
2014-Jan-21 Tue	###	11.8	11.28	11.7			###	###	0.8
2014-Jan-20 Mon	###	11.49	11.23	11.23			###	###	0.8
2014-Jan-17 Fri	11.83	###	11.27	###	77,159	###	6.7	6.7	0.0
2014-Jan-16 Thu	###	###	###	###	17,351	0	###	###	0.0
2014-Jan-15 Wed	###	###	###	###			###	###	0.0
2014-Jan-14 Tue	###	###	###	###			###	###	0.0
2014-Jan-13 Mon	12.27	12.27	11.71	###			15.7	15.7	0.0
2014-Jan-10 Fri	11.73	###	###	###			95.7	95.7	0.0
2014-Jan-09 Thu	###	###	###	11.73	27,356	0	13.6	13.6	0.8
2014-Jan-08 Wed	11.81	11.985	11.72	11.85	25,084	###	###	###	###
2014-Jan-07 Tue	11.74	###	11.72	11.85			81.1	81.1	###
2014-Jan-06 Mon	###	###	###	###			15.3	15.3	0.0
2014-Jan-03 Fri	11.72	11.87	###	11.84	13,144	###	81.4	81.4	0.8
2014-Jan-02 Thu	11.71	###	11.71	###			###	###	0.0
2013-Dec-31 Tue	11.7	###	11.59	11.71	28,355	###	69.8	69.8	###
2013-Dec-30 Mon	11.7	11.76	11.56	11.7			###	###	0.8
2013-Dec-27 Fri	###	11.8	###	###	17,224	101,621	###	###	0.0
2013-Dec-24 Tue	###	11.75	11.58	11.59	13,520	###	21.5	21.5	0.8
2013-Dec-23 Mon	###	11.56	###	11.52			###	###	0.8
2013-Dec-20 Fri	###	11.49	11.2	11.22			###	###	###
2013-Dec-19 Thu	11.48	11.56	###	11.47	75,978	439,152	23.9	23.9	###
2013-Dec-18 Wed	11.45	###	11.29	###			29.5	29.5	0.0
2013-Dec-17 Tue	###	11.82	11.29	11.49			87.8	87.8	###
2013-Dec-16 Mon	###	###	###	11.24	106,852	0	25.7	25.7	0.8
2013-Dec-13 Fri	11.4	11.44	11.2	11.27			16.2	16.2	###
2013-Dec-12 Thu	###	###	11.45	11.5	216,478	###	###	###	###
2013-Dec-11 Wed	11.53	###	11.41	11.56			74.4	74.4	0.8
2013-Dec-10 Tue	11.75	11.75	11.51	11.56	117,481	###	###	###	0.8
2013-Dec-09 Mon	11.79	11.89	###	11.72	35,621	###	34.9	34.9	0.8
2013-Dec-06 Fri	###	11.74	11.47	11.74			###	###	0.8
2013-Dec-05 Thu	###	###	###	###			###	###	0.0
2013-Dec-04 Wed	###	###	11.85	###			###	###	0.0
2013-Dec-03 Tue	###	###	###	###			23.0	23.0	0.0
2013-Dec-02 Mon	12.26	12.41	###	###	100,580	###	###	###	0.0
2013-Nov-29 Fri	###	12.5	12.26	###			###	###	0.0
2013-Nov-28 Thu	###	###	###	12.2			76.0	76.0	###
2013-Nov-27 Wed	###	###	###	###			82.5	82.5	0.0
2013-Nov-26 Tue	###	12.2	###	###			###	###	0.0
2013-Nov-25 Mon	12.22	12.48	###	12.25			###	###	0.9
2013-Nov-22 Fri	12.27	12.57	###	12.45	1,649,551	10,367,428	80.8	80.8	###
2013-Nov-21 Thu	###	12.24	11.81	###			###	###	0.0
2013-Nov-20 Wed	###	12.21	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	11.88	###	83,180	494,089	79.2	79.2	0.0
2013-Nov-18 Mon	###	###	11.7	###	62,220	363,987	37.4	37.4	0.0
2013-Nov-15 Fri	11.89	###	11.75	###			###	###	0.0
2013-Nov-14 Thu	11.8	###	11.7	11.88			74.5	74.5	0.8
2013-Nov-13 Wed	11.72	###	###	###			###	###	0.0
2013-Nov-12 Tue	11.78	11.8	###	11.72			32.3	32.3	0.8
2013-Nov-11 Mon	11.74	11.81	11.72	11.78			###	###	###
2013-Nov-08 Fri	11.79	11.86	###	11.74			26.3	26.3	0.8
2013-Nov-07 Thu	###	###	11.78	11.79			24.9	24.9	0.8
2013-Nov-06 Wed	11.75	###	11.75	11.87	40,350	237,056	81.9	81.9	0.8
2013-Nov-05 Tue	###	11.76	11.58	11.7	12,772	149,049	###	###	0.8
2013-Nov-04 Mon	###	###	11.58	11.59			###	###	0.8
2013-Nov-01 Fri	11.56	###	11.56	###	336,157	1,942,987	92.2	92.2	0.0
2013-Oct-31 Thu	11.47	###	11.47	###			###	###	0.0
2013-Oct-30 Wed	11.48	11.58	11.48	11.5	519,659	###	###	###	###
2013-Oct-29 Tue	11.52	11.58	11.45	11.47			34.9	34.9	###
2013-Oct-28 Mon	11.4	11.54	11.4	11.53	61,348	###	###	###	###
2013-Oct-25 Fri	###	###	###	11.4	107,925	0	13.9	13.9	0.8
2013-Oct-24 Thu	###	###	###	11.41			###	###	###
2013-Oct-23 Wed	11.59	11.7	###	11.4			###	###	0.8
2013-Oct-22 Tue	11.42	###	###	###			82.8	82.8	0.0
2013-Oct-21 Mon	###	11.45	###	11.4			75.5	75.5	0.8
2013-Oct-18 Fri	11.5	11.55	11.26	###	589,150	6,719,255	###	###	0.0
2013-Oct-17 Thu	12.25	###	###	11.5	2,116,222	0	###	###	###
2013-Oct-16 Wed	###	12.245	###	###			81.7	81.7	0.0
2013-Oct-15 Tue	12.26	###	###	###	89,450	0	###	###	0.0
2013-Oct-14 Mon	12.5	12.5	###	###	143,677	897,981	###	###	0.0
2013-Oct-11 Fri	###	###	12.49	12.55	98,351	###	20.7	20.7	###
2013-Oct-10 Thu	12.42	###	12.41	###			84.6	84.6	0.0
2013-Oct-09 Wed	12.49	###	12.49	12.51			###	###	###
2013-Oct-08 Tue	12.53	12.71	12.53	###	36,847	###	###	###	0.0
2013-Oct-07 Mon	###	###	12.5	###	132,151	825,943	###	###	0.0
2013-Oct-04 Fri	12.5	###	12.42	12.56	45,420	282,058	77.0	77.0	0.9
2013-Oct-03 Thu	###	###	12.5	12.59			25.5	25.5	###
2013-Oct-02 Wed	12.5	12.75	12.5	###			81.1	81.1	0.0
2013-Oct-01 Tue	###	###	###	12.5	251,943	0	###	###	0.9
2013-Sep-30 Mon	12.72	12.74	12.5	###	48,953	617,786	###	###	0.0
2013-Sep-27 Fri	###	###	12.78	12.84	46,348	###	21.4	21.4	0.9
2013-Sep-26 Thu	12.76	###	12.76	###	106,178	###	77.8	77.8	0.0
2013-Sep-25 Wed	12.58	12.81	12.58	12.76			###	###	###
2013-Sep-24 Tue	12.56	###	12.55	###			78.6	78.6	0.0
2013-Sep-23 Mon	###	###	12.51	###	101,575	635,351	73.6	73.6	0.0
2013-Sep-20 Fri	###	12.7	12.21	###			###	###	0.0
2013-Sep-19 Thu	###	###	###	###	69,520	0	###	###	0.0
2013-Sep-18 Wed	12.21	12.25	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	12.22			77.9	77.9	0.9
2013-Sep-16 Mon	###	###	12.2	12.22	43,976	268,253	###	###	0.9
2013-Sep-13 Fri	12.42	12.42	12.26	12.28			###	###	0.9
2013-Sep-12 Thu	12.25	12.46	12.25	12.44			84.2	84.2	0.9
2013-Sep-11 Wed	###	12.29	###	12.25			74.6	74.6	0.9
2013-Sep-10 Tue	12.25	###	###	###			23.8	23.8	0.0
2013-Sep-09 Mon	12.28	12.72	12.2	12.24	130,624	1,627,575	###	###	0.9
2013-Sep-06 Fri	12.28	12.28	###	12.2	92,472	567,778	26.0	26.0	###
2013-Sep-05 Thu	###	###	12.21	12.26	99,975	610,347	###	###	0.9
2013-Sep-04 Wed	###	12.42	12.2	###			###	###	0.0
2013-Sep-03 Tue	12.5	12.79	12.25	###	75,773	948,677	20.5	20.5	0.0
2013-Sep-02 Mon	###	12.7	###	12.5			###	###	0.9
2013-Aug-30 Fri	12.26	###	12.22	12.28			###	###	0.9
2013-Aug-29 Thu	###	###	###	12.21	129,157	0	25.0	25.0	0.9
2013-Aug-28 Wed	12.42	12.42	###	12.4			###	###	0.9
2013-Aug-27 Tue	12.51	12.51	###	12.42	188,147	1,176,859	###	###	0.9
2013-Aug-26 Mon	###	12.89	###	###	136,472	###	35.7	35.7	0.0
2013-Aug-23 Fri	12.4	12.77	12.4	###			80.8	80.8	0.0
2013-Aug-22 Thu	12.4	12.4	###	###	34,323	###	###	###	0.0
2013-Aug-21 Wed	###	12.78	12.23	###	323,889	###	###	###	0.0
2013-Aug-20 Tue	###	###	12.4	12.55			12.3	12.3	###
2013-Aug-19 Mon	###	###	12.75	###	74,944	###	###	###	0.0
2013-Aug-16 Fri	###	###	12.53	###	100,640	###	###	###	0.0
2013-Aug-15 Thu	###	13.24	12.88	###	21,121	275,840	68.5	68.5	0.0
2013-Aug-14 Wed	###	###	###	13.25			###	###	###
2013-Aug-13 Tue	###	13.28	###	###			17.5	17.5	0.0
2013-Aug-12 Mon	12.75	###	12.75	###			###	###	0.0
2013-Aug-09 Fri	###	###	12.76	12.82			###	###	0.9
2013-Aug-08 Thu	12.83	###	12.77	###			###	###	0.0
2013-Aug-07 Wed	###	13.29	12.88	###			42.4	42.4	0.0
2013-Aug-06 Tue	12.88	###	12.88	###	52,950	###	81.1	81.1	0.0
2013-Aug-05 Mon	###	###	###	###			###	###	0.0
2013-Aug-02 Fri	13.45	###	13.24	###	161,979	###	23.8	23.8	0.0
2013-Aug-01 Thu	13.52	13.8	13.41	13.45	101,543	###	###	###	###
2013-Jul-31 Wed	###	13.52	###	13.52			###	###	1.0
2013-Jul-30 Tue	13.22	13.47	13.22	13.41	80,878	###	###	###	1.0
2013-Jul-29 Mon	13.54	13.54	###	13.23	79,274	536,684	15.8	15.8	0.9
2013-Jul-26 Fri	13.56	13.73	13.43	13.48			25.5	25.5	1.0
2013-Jul-25 Thu	13.48	###	13.44	###			81.9	81.9	0.0
2013-Jul-24 Wed	###	13.7	###	13.49	55,827	###	###	###	###
2013-Jul-23 Tue	13.72	13.74	###	###			###	###	0.0
2013-Jul-22 Mon	13.49	13.88	13.48	13.74			82.7	82.7	###
2013-Jul-19 Fri	13.4	13.48	13.21	13.48			75.2	75.2	1.0
2013-Jul-18 Thu	###	###	###	###			###	###	0.0
2013-Jul-17 Wed	###	###	12.78	###			###	###	0.0
2013-Jul-16 Tue	###	###	12.79	###			###	###	0.0
2013-Jul-15 Mon	###	###	###	12.78	24,771	0	82.5	82.5	0.9
2013-Jul-12 Fri	12.4	12.7	12.4	12.7			###	###	0.9
2013-Jul-11 Thu	12.47	12.5	###	12.43			###	###	0.9
2013-Jul-10 Wed	###	###	12.27	12.44	53,650	329,142	20.6	20.6	0.9
2013-Jul-09 Tue	###	12.81	12.49	12.55	33,025	###	###	###	###
2013-Jul-08 Mon	12.76	12.83	###	12.49	84,353	541,124	###	###	0.9
2013-Jul-05 Fri	12.5	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	12.5	11.84	12.5	150,758	1,834,724	###	###	0.9
2013-Jul-03 Wed	11.55	###	11.55	###	50,822	###	90.6	90.6	0.0
2013-Jul-02 Tue	11.24	11.55	11.24	11.55	26,651	303,688	77.8	77.8	0.8
2013-Jul-01 Mon	11.4	11.46	###	11.25	65,858	###	23.8	23.8	###
2013-Jun-28 Fri	11.55	11.76	11.24	11.4			23.5	23.5	0.8
2013-Jun-27 Thu	###	11.55	###	11.45	197,729	1,141,884	68.3	68.3	0.8
2013-Jun-26 Wed	11.42	11.45	###	###	157,084	###	###	###	0.0
2013-Jun-25 Tue	11.42	11.46	###	11.4	138,951	796,189	###	###	0.8
2013-Jun-24 Mon	11.5	11.56	###	11.4			38.3	38.3	0.8
2013-Jun-21 Fri	11.5	11.72	11.5	###			71.7	71.7	0.0
2013-Jun-20 Thu	11.51	11.71	11.5	###	94,159	###	###	###	0.0
2013-Jun-19 Wed	11.44	11.7	11.42	###			###	###	0.0
2013-Jun-18 Tue	11.4	###	###	11.46			77.0	77.0	0.8
2013-Jun-17 Mon	11.72	11.72	###	###			25.1	25.1	0.0
2013-Jun-14 Fri	###	11.73	###	11.71	75,781	444,455	###	###	###
2013-Jun-13 Thu	###	###	###	###	149,346	0	###	###	0.0
2013-Jun-12 Wed	###	11.42	###	###	180,183	1,028,844	###	###	0.0
2013-Jun-11 Tue	11.7	11.7	###	11.4	239,626	###	###	###	0.8
2013-Jun-07 Fri	###	###	11.57	11.7			###	###	0.8
2013-Jun-06 Thu	###	12.25	###	###	84,250	###	30.6	30.6	0.0
2013-Jun-05 Wed	###	###	11.81	###			84.6	84.6	0.0
2013-Jun-04 Tue	###	###	11.76	###			###	###	0.0
2013-Jun-03 Mon	###	###	###	###	63,223	0	15.3	15.3	0.0
2013-May-31 Fri	###	12.75	12.45	12.49	197,348	2,486,584	21.8	21.8	0.9
2013-May-30 Thu	12.7	12.71	###	###	45,956	292,050	###	###	0.0
2013-May-29 Wed	12.5	12.75	12.49	###	31,588	398,640	77.5	77.5	0.0
2013-May-28 Tue	###	12.5	12.25	12.5	57,756	###	###	###	0.9
2013-May-27 Mon	###	###	###	###	112,827	0	88.4	88.4	0.0
2013-May-24 Fri	###	12.5	###	###	121,677	760,481	###	###	0.0
2013-May-23 Thu	12.84	12.84	###	12.27			###	###	###
2013-May-22 Wed	###	###	12.73	###			15.8	15.8	0.0
2013-May-21 Tue	13.78	13.78	13.41	13.47			###	###	1.0
2013-May-20 Mon	###	13.82	###	13.77			92.1	92.1	###
2013-May-17 Fri	13.4	13.46	###	###	127,845	###	30.4	30.4	0.0
2013-May-16 Thu	###	13.5	###	13.25			88.8	88.8	###
2013-May-15 Wed	###	###	###	###			81.2	81.2	0.0
2013-May-14 Tue	12.86	###	12.79	###			76.6	76.6	0.0
2013-May-13 Mon	###	12.86	12.58	12.75			###	###	###
2013-May-10 Fri	###	###	###	12.54			###	###	0.9
2013-May-09 Thu	###	12.4	###	###			85.3	85.3	0.0
2013-May-08 Wed	11.7	###	11.7	###	180,475	1,055,778	80.1	80.1	0.0
2013-May-07 Tue	11.7	11.86	###	11.7			###	###	0.8
2013-May-06 Mon	12.26	###	11.57	11.7			###	###	0.8
2013-May-03 Fri	12.2	###	###	###			###	###	0.0
2013-May-02 Thu	12.81	12.81	11.86	###	150,824	###	8.6	8.6	0.0
2013-May-01 Wed	###	###	###	12.78	54,586	0	21.8	21.8	0.9
2013-Apr-30 Tue	###	###	12.72	###	51,989	330,650	###	###	0.0
2013-Apr-29 Mon	13.2	13.2	###	###	29,026	191,571	###	###	0.0
2013-Apr-26 Fri	###	13.25	###	###			###	###	0.0
2013-Apr-24 Wed	12.85	###	12.85	###			###	###	0.0
2013-Apr-23 Tue	12.74	###	12.74	###			###	###	0.0
2013-Apr-22 Mon	12.86	###	###	12.7			###	###	0.9
2013-Apr-19 Fri	###	###	12.54	###	95,455	###	###	###	0.0
2013-Apr-18 Thu	###	###	12.71	12.77	40,923	###	36.5	36.5	0.9
2013-Apr-17 Wed	12.75	###	12.75	###			83.5	83.5	0.0
2013-Apr-16 Tue	12.87	###	###	12.74	83,989	0	26.7	26.7	###
2013-Apr-15 Mon	###	###	12.72	12.82	162,329	###	###	###	0.9
2013-Apr-12 Fri	###	12.79	###	###			###	###	0.0
2013-Apr-11 Thu	###	12.74	###	12.46	212,822	1,355,676	###	###	0.9
2013-Apr-10 Wed	###	###	###	12.47	138,656	0	###	###	###
2013-Apr-09 Tue	13.27	13.27	###	###	193,444	###	14.2	14.2	0.0
2013-Apr-08 Mon	12.89	13.46	12.89	13.27	138,325	###	###	###	0.9
2013-Apr-05 Fri	12.47	12.89	12.47	12.89	149,720	1,898,449	###	###	###
2013-Apr-04 Thu	12.5	12.57	###	12.46			44.7	44.7	0.9
2013-Apr-03 Wed	12.5	###	12.5	12.52	41,451	###	###	###	0.9
2013-Apr-02 Tue	12.7	12.7	###	12.52	122,253	###	###	###	0.9
2013-Mar-28 Thu	12.75	12.79	12.43	###	57,178	###	23.7	23.7	0.0
2013-Mar-27 Wed	###	12.84	###	12.84			83.4	83.4	0.9
2013-Mar-26 Tue	12.59	###	12.4	###			###	###	0.0
2013-Mar-25 Mon	12.5	###	12.47	12.55	166,027	1,035,178	###	###	###
2013-Mar-22 Fri	12.76	12.76	12.4	12.58	268,720	###	21.7	21.7	0.9
2013-Mar-21 Thu	12.77	###	###	12.7			###	###	0.9
2013-Mar-20 Wed	###	###	12.7	12.77			###	###	0.9
2013-Mar-19 Tue	###	13.25	###	###			###	###	0.0
2013-Mar-18 Mon	13.2	13.24	###	###	70,540	466,974	39.7	39.7	0.0
2013-Mar-15 Fri	###	13.44	###	###	168,587	###	###	###	0.0
2013-Mar-14 Thu	###	###	12.73	###			80.3	80.3	0.0
2013-Mar-13 Wed	###	###	12.89	###			77.2	77.2	0.0
2013-Mar-12 Tue	12.89	###	12.83	12.88			###	###	###
2013-Mar-11 Mon	12.8	12.89	12.75	12.8	52,720	675,870	###	###	0.9
2013-Mar-08 Fri	12.8	12.85	12.75	12.8			###	###	0.9
2013-Mar-07 Thu	12.79	12.85	###	12.79	168,643	###	74.3	74.3	###
2013-Mar-06 Wed	12.85	###	12.79	12.82			###	###	0.9
2013-Mar-05 Tue	12.8	###	12.79	12.79			33.2	33.2	###
2013-Mar-04 Mon	###	12.8	###	12.79	62,059	397,177	###	###	###
2013-Mar-01 Fri	###	###	###	12.56	181,671	0	###	###	0.9
2013-Feb-28 Thu	12.48	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	12.45	12.2	12.23			###	###	###
2013-Feb-26 Tue	###	###	###	12.25	123,288	0	###	###	0.9
2013-Feb-25 Mon	###	###	###	###			85.6	85.6	0.0
2013-Feb-22 Fri	11.8	###	###	###			###	###	0.0
2013-Feb-21 Thu	12.28	12.29	###	11.82	107,878	###	###	###	0.8
2013-Feb-20 Wed	12.43	12.43	###	12.43			###	###	0.9
2013-Feb-19 Tue	###	12.5	###	12.43			87.1	87.1	0.9
2013-Feb-18 Mon	###	###	###	###	111,141	0	79.1	79.1	0.0
2013-Feb-15 Fri	11.7	###	###	###	23,583	0	83.7	83.7	0.0
2013-Feb-14 Thu	11.51	11.88	11.51	11.7	120,625	###	###	###	0.8
2013-Feb-13 Wed	11.5	###	11.48	11.54	127,049	###	###	###	0.8
2013-Feb-12 Tue	11.47	###	11.41	11.48	29,228	166,745	70.4	70.4	0.8
2013-Feb-11 Mon	11.57	###	###	###	34,088	0	19.4	19.4	0.0
2013-Feb-08 Fri	###	11.77	11.41	###	81,223	941,374	###	###	0.0
2013-Feb-07 Thu	11.5	11.79	11.5	###	101,726	###	###	###	0.0
2013-Feb-06 Wed	###	11.46	11.2	11.45			71.8	71.8	0.8
2013-Feb-05 Tue	11.72	11.75	11.24	11.4	270,487	3,109,248	###	###	0.8
2013-Feb-04 Mon	###	###	11.74	11.74			###	###	0.8
2013-Feb-01 Fri	11.88	###	11.7	11.8	132,980	###	###	###	0.8
2013-Jan-31 Thu	###	11.88	###	11.88	45,575	###	###	###	0.8
2013-Jan-30 Wed	###	###	###	###	54,648	0	###	###	0.0
2013-Jan-29 Tue	###	###	11.84	11.88			28.5	28.5	0.8
2013-Jan-25 Fri	11.75	###	###	###	47,484	0	###	###	0.0
2013-Jan-24 Thu	11.79	11.79	###	11.75	32,251	###	28.9	28.9	###
2013-Jan-23 Wed	11.73	11.79	###	11.75	19,981	117,787	###	###	###
2013-Jan-22 Tue	11.5	11.73	11.5	###			86.9	86.9	0.0
2013-Jan-21 Mon	11.5	###	11.5	###	67,770	389,677	78.3	78.3	0.0
2013-Jan-18 Fri	11.58	11.58	11.46	11.47			###	###	###
2013-Jan-17 Thu	###	###	###	11.51	62,322	0	27.4	27.4	0.8
2013-Jan-16 Wed	11.47	###	11.47	###	103,728	594,880	75.6	75.6	0.0
2013-Jan-15 Tue	11.2	11.48	11.2	11.47	24,526	278,124	88.5	88.5	###
2013-Jan-14 Mon	11.41	11.42	###	11.2			16.4	16.4	0.8
2013-Jan-11 Fri	11.26	11.41	11.26	11.41	59,429	673,627	82.0	82.0	###
2013-Jan-10 Thu	###	###	###	11.26	49,485	0	85.9	85.9	0.8
2013-Jan-09 Wed	###	###	###	###			70.7	70.7	0.0
2013-Jan-08 Tue	###	###	10.86	###	86,746	###	78.3	78.3	0.0
2013-Jan-07 Mon	10.85	###	10.84	###	29,525	160,025	80.4	80.4	0.0
2013-Jan-04 Fri	###	###	10.85	10.86			###	###	0.8
2013-Jan-03 Thu	###	###	10.88	###			###	###	0.0
2013-Jan-02 Wed	###	###	10.79	###			###	###	0.0
2012-Dec-31 Mon	###	###	10.8	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	###	22,243	0	70.0	70.0	0.0
2012-Dec-27 Thu	###	###	###	###	7,056	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	8,872	0	###	###	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	11.2	###	###	11.26			###	###	0.8
2012-Dec-19 Wed	10.85	11.2	10.85	11.2	33,149	###	###	###	0.8
2012-Dec-18 Tue	###	###	10.81	10.83			15.5	15.5	###
2012-Dec-17 Mon	###	###	###	###	45,957	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###	30,448	0	###	###	0.0
2012-Dec-13 Thu	###	###	###	###	49,420	0	74.1	74.1	0.0
2012-Dec-12 Wed	10.77	###	10.7	###	69,556	372,124	###	###	0.0
2012-Dec-11 Tue	10.73	10.77	###	10.77	31,475	###	###	###	###
2012-Dec-10 Mon	10.73	10.73	10.56	10.73			74.7	74.7	###
2012-Dec-07 Fri	###	10.89	10.56	10.58			20.2	20.2	0.8
2012-Dec-06 Thu	10.7	10.74	10.58	###	31,375	334,457	32.6	32.6	0.0
2012-Dec-05 Wed	10.82	10.82	###	10.7	34,646	###	21.8	21.8	0.8
2012-Dec-04 Tue	10.8	10.8	###	###			###	###	0.0
2012-Dec-03 Mon	10.7	10.82	###	10.82			###	###	0.8
2012-Nov-30 Fri	###	10.89	###	10.71			71.8	71.8	###
2012-Nov-29 Thu	###	###	###	###	40,258	0	###	###	0.0
2012-Nov-28 Wed	10.75	10.75	###	###			29.9	29.9	0.0
2012-Nov-27 Tue	###	###	###	10.8	37,258	0	###	###	###
2012-Nov-26 Mon	###	###	10.52	###	135,627	###	###	###	0.0
2012-Nov-23 Fri	10.83	10.84	###	10.73			###	###	###
2012-Nov-22 Thu	10.85	###	10.7	10.84	63,926	###	###	###	0.8
2012-Nov-21 Wed	10.75	10.83	10.74	10.83	73,526	792,977	###	###	###
2012-Nov-20 Tue	10.56	10.75	10.51	###	75,071	###	76.8	76.8	0.0
2012-Nov-19 Mon	###	10.56	###	10.56			84.6	84.6	0.8
2012-Nov-16 Fri	10.75	10.75	###	10.4			###	###	0.7
2012-Nov-15 Thu	###	10.5	###	10.5	28,547	149,871	85.1	85.1	0.8
2012-Nov-14 Wed	###	###	10.27	###			###	###	0.0
2012-Nov-13 Tue	###	10.44	10.21	###	44,045	###	82.3	82.3	0.0
2012-Nov-12 Mon	10.23	###	###	10.25	23,774	0	###	###	0.7
2012-Nov-09 Fri	###	10.25	###	10.25	20,642	###	76.2	76.2	0.7
2012-Nov-08 Thu	###	###	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	10.24	10.25	###	###	26,172	###	22.3	22.3	0.0
2012-Nov-06 Tue	###	10.25	###	10.2	29,821	###	###	###	0.7
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###			76.0	76.0	0.0
2012-Nov-01 Thu	10.27	###	###	###	57,129	0	29.0	29.0	0.0
2012-Oct-31 Wed	###	###	###	10.27	24,320	0	81.7	81.7	###
2012-Oct-30 Tue	###	###	###	###			85.0	85.0	0.0
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	###	###	###	###	20,553	0	77.8	77.8	0.0
2012-Oct-25 Thu	10.5	10.52	10.21	###			###	###	0.0
2012-Oct-24 Wed	###	###	10.45	10.47			19.2	19.2	0.7
2012-Oct-23 Tue	###	10.83	###	10.71			74.9	74.9	###
2012-Oct-22 Mon	###	10.77	###	###			70.2	70.2	0.0
2012-Oct-19 Fri	10.82	###	10.73	10.73			###	###	###
2012-Oct-18 Thu	10.57	###	10.57	###	58,787	310,689	###	###	0.0
2012-Oct-17 Wed	10.24	10.72	10.22	10.51	63,554	###	###	###	###
2012-Oct-16 Tue	10.24	10.27	10.21	10.23	31,924	###	###	###	###
2012-Oct-15 Mon	10.27	10.27	###	###	24,823	###	###	###	0.0
2012-Oct-12 Fri	10.24	###	###	10.27	42,051	0	70.0	70.0	###
2012-Oct-11 Thu	###	10.29	###	10.26	60,229	309,878	###	###	0.7
2012-Oct-10 Wed	###	###	###	###			74.4	74.4	0.0
2012-Oct-09 Tue	###	###	###	###			23.7	23.7	0.0
2012-Oct-08 Mon	###	###	###	###	42,885	0	###	###	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	9.82	###			71.0	71.0	0.0
2012-Oct-03 Wed	9.76	9.87	9.71	9.81	44,177	###	76.0	76.0	###
2012-Oct-02 Tue	9.8	9.8	###	9.8	45,656	###	###	###	0.7
2012-Oct-01 Mon	9.7	9.73	###	9.71			69.8	69.8	###
2012-Sep-28 Fri	9.83	###	###	9.76	67,670	0	22.8	22.8	0.7
2012-Sep-27 Thu	9.81	###	9.8	9.84	133,076	652,072	68.2	68.2	0.7
2012-Sep-26 Wed	###	9.74	###	9.74			75.9	75.9	0.7
2012-Sep-25 Tue	9.85	9.86	###	9.7			20.7	20.7	0.7
2012-Sep-24 Mon	9.8	###	9.78	###	45,477	222,382	###	###	0.0
2012-Sep-21 Fri	9.8	9.87	9.75	9.77	72,683	713,020	###	###	0.7
2012-Sep-20 Thu	9.72	9.8	9.72	9.78	304,022	2,967,254	###	###	0.7
2012-Sep-19 Wed	9.73	9.75	###	###			###	###	0.0
2012-Sep-18 Tue	9.75	9.88	###	###	94,046	464,587	###	###	0.0
2012-Sep-17 Mon	###	###	9.72	9.75	39,646	192,679	17.8	17.8	###
2012-Sep-14 Fri	9.81	###	9.77	9.89			###	###	###
2012-Sep-13 Thu	9.75	9.89	9.73	9.81			###	###	###
2012-Sep-12 Wed	9.81	9.84	###	9.8			###	###	0.7
2012-Sep-11 Tue	9.86	9.86	9.71	9.71			###	###	###
2012-Sep-10 Mon	9.79	9.89	9.75	9.8			###	###	0.7
2012-Sep-07 Fri	###	###	###	9.7			###	###	0.7
2012-Sep-06 Thu	9.78	###	9.71	###	91,521	###	###	###	0.0
2012-Sep-05 Wed	9.89	9.89	9.74	9.78			30.4	30.4	0.7
2012-Sep-04 Tue	###	###	9.85	###			29.4	29.4	0.0
2012-Sep-03 Mon	###	###	9.8	###	41,687	###	29.1	29.1	0.0
2012-Aug-31 Fri	###	###	9.77	###	74,943	###	72.2	72.2	0.0
2012-Aug-30 Thu	###	###	9.82	###	153,789	###	###	###	0.0
2012-Aug-29 Wed	###	###	###	###			74.4	74.4	0.0
2012-Aug-28 Tue	###	###	9.77	9.87			###	###	###
2012-Aug-27 Mon	###	###	###	9.86			88.5	88.5	0.7
2012-Aug-24 Fri	9.85	9.88	###	9.7	76,154	###	21.6	21.6	0.7
2012-Aug-23 Thu	9.89	###	9.79	9.86			###	###	0.7
2012-Aug-22 Wed	###	###	9.78	###			###	###	0.0
2012-Aug-21 Tue	###	10.23	###	###	70,124	358,684	###	###	0.0
2012-Aug-20 Mon	9.7	###	9.7	###			###	###	0.0
2012-Aug-17 Fri	###	9.74	###	9.74	117,653	572,970	72.7	72.7	0.7
2012-Aug-16 Thu	9.25	###	9.25	9.55			89.6	89.6	0.7
2012-Aug-15 Wed	9.45	9.45	###	9.21	80,156	###	13.1	13.1	0.7
2012-Aug-14 Tue	9.52	9.73	9.43	9.51	63,551	###	###	###	###
2012-Aug-13 Mon	9.89	9.89	9.41	9.52	58,282	562,421	###	###	###
2012-Aug-10 Fri	###	###	9.51	9.51			###	###	###
2012-Aug-09 Thu	###	###	###	###	117,680	0	24.6	24.6	0.0
2012-Aug-08 Wed	9.8	###	9.8	###			84.0	84.0	0.0
2012-Aug-07 Tue	###	9.8	###	9.73			###	###	###
2012-Aug-06 Mon	###	###	9.56	###			###	###	0.0
2012-Aug-03 Fri	9.57	###	9.52	9.55	346,248	1,648,140	###	###	0.7
2012-Aug-02 Thu	9.52	###	9.52	9.57			70.9	70.9	###
2012-Aug-01 Wed	9.55	###	9.55	9.55	49,650	237,078	75.4	75.4	0.7
2012-Jul-30 Mon	###	9.4	###	###	44,626	209,742	89.6	89.6	0.0
2012-Jul-27 Fri	9.27	9.29	###	9.24			23.4	23.4	###
2012-Jul-26 Thu	9.26	9.28	9.125	9.27			###	###	0.7
2012-Jul-25 Wed	###	###	###	9.28	22,374	0	28.6	28.6	0.7
2012-Jul-24 Tue	9.2	###	###	9.23			###	###	###
2012-Jul-23 Mon	###	9.4	9.21	9.21	35,777	###	###	###	0.7
2012-Jul-20 Fri	9.21	9.5	9.21	###	40,640	380,187	82.0	82.0	0.0
2012-Jul-19 Thu	9.47	9.5	9.28	###	44,025	###	###	###	0.0
2012-Jul-18 Wed	9.54	###	9.43	9.52			###	###	###
2012-Jul-17 Tue	9.22	9.51	9.22	9.51	31,657	###	89.9	89.9	###
2012-Jul-16 Mon	###	###	###	9.26			85.5	85.5	###
2012-Jul-13 Fri	###	###	###	###	84,248	0	76.0	76.0	0.0
2012-Jul-12 Thu	###	###	###	###	121,745	0	###	###	0.0
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	###	###	###	###	162,747	0	###	###	0.0
2012-Jul-09 Mon	###	###	###	###	10,859	0	###	###	0.0
2012-Jul-06 Fri	###	###	9	###	41,276	185,742	###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	###	###	20,750	0	###	###	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	###	14,443	0	###	###	0.0
2012-Jun-29 Fri	###	###	###	###			73.6	73.6	0.0
2012-Jun-28 Thu	###	###	###	###	42,873	0	###	###	0.0
2012-Jun-27 Wed	8.86	9	8.86	###			78.6	78.6	0.0
2012-Jun-26 Tue	8.86	8.89	8.82	8.86	158,183	###	###	###	0.6
2012-Jun-25 Mon	8.84	8.87	8.75	8.86			81.9	81.9	0.6
2012-Jun-22 Fri	8.79	8.87	8.79	8.82	48,023	424,043	76.7	76.7	###
2012-Jun-21 Thu	8.79	8.86	8.76	8.84	86,076	758,329	83.4	83.4	###
2012-Jun-20 Wed	8.88	###	8.77	8.83	28,181	123,573	31.0	31.0	###
2012-Jun-19 Tue	8.88	###	8.76	8.85	42,649	###	28.8	28.8	0.6
2012-Jun-18 Mon	8.81	8.89	8.73	8.87			###	###	###
2012-Jun-15 Fri	###	8.85	###	8.81			###	###	###
2012-Jun-14 Thu	8.75	8.81	###	###	38,643	170,222	###	###	0.0
2012-Jun-13 Wed	###	8.75	8.51	###			78.5	78.5	0.0
2012-Jun-12 Tue	8.7	8.75	8.59	8.72			###	###	0.6
2012-Jun-08 Fri	8.75	###	###	###			###	###	0.0
2012-Jun-07 Thu	8.75	8.89	8.71	8.8	75,080	###	77.1	77.1	0.6
2012-Jun-06 Wed	8.51	8.57	8.5	8.57	752,587	###	###	###	0.6
2012-Jun-05 Tue	###	###	###	8.58			81.8	81.8	0.6
2012-Jun-04 Mon	8.4	8.48	###	8.4	190,056	###	###	###	###
2012-Jun-01 Fri	8.73	8.73	8.5	8.55			23.5	23.5	###
2012-May-31 Thu	###	8.88	###	###			18.9	18.9	0.0
2012-May-30 Wed	###	8.78	###	8.71	36,554	160,472	74.8	74.8	0.6
2012-May-29 Tue	8.5	8.73	8.5	###			77.2	77.2	0.0
2012-May-28 Mon	8.7	8.74	8.53	8.57			15.1	15.1	0.6
2012-May-25 Fri	8.7	8.87	8.49	8.78	171,586	###	###	###	0.6
2012-May-24 Thu	###	###	###	8.58	117,877	0	10.6	10.6	0.6
2012-May-23 Wed	8.83	9	8.72	###			86.8	86.8	0.0
2012-May-22 Tue	8.5	9	8.5	8.83			###	###	###
2012-May-21 Mon	8.4	8.43	###	###			###	###	0.0
2012-May-18 Fri	###	###	8.29	8.53	124,555	516,280	###	###	###
2012-May-17 Thu	8.85	8.88	8.71	8.71			###	###	0.6
2012-May-16 Wed	###	###	8.86	###	49,247	###	###	###	0.0
2012-May-15 Tue	###	###	9	###			80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	###	8.88	###	60,547	268,828	###	###	0.0
2012-May-10 Thu	###	###	8.82	###	104,124	459,186	###	###	0.0
2012-May-09 Wed	###	###	8.85	###	108,242	478,970	###	###	0.0
2012-May-08 Tue	###	###	###	###			30.6	30.6	0.0
2012-May-07 Mon	9.24	9.24	8.8	###	157,941	1,424,627	###	###	0.0
2012-May-04 Fri	9.5	9.51	###	###			###	###	0.0
2012-May-03 Thu	9.58	###	9.52	###	14,555	69,281	78.2	78.2	0.0
2012-May-02 Wed	9.51	9.58	9.45	9.58	60,657	577,151	###	###	0.7
2012-May-01 Tue	9.54	9.54	###	9.48	50,721	###	26.8	26.8	0.7
2012-Apr-30 Mon	9.43	9.55	###	9.54			79.3	79.3	###
2012-Apr-27 Fri	9.54	9.54	###	9.44	57,027	###	###	###	0.7
2012-Apr-26 Thu	###	###	9.54	9.54	47,576	###	32.1	32.1	###
2012-Apr-24 Tue	9.58	###	9.5	9.55			28.8	28.8	0.7
2012-Apr-23 Mon	9.5	###	9.5	###	47,741	###	###	###	0.0
2012-Apr-20 Fri	9.5	9.5	9.43	9.5			###	###	0.7
2012-Apr-19 Thu	9.42	9.5	###	9.5			###	###	0.7
2012-Apr-18 Wed	9.48	9.48	###	9.45	58,240	276,057	24.5	24.5	0.7
2012-Apr-17 Tue	9.5	9.59	###	9.46	54,285	###	###	###	0.7
2012-Apr-16 Mon	9.44	9.5	###	9.5	49,376	###	###	###	0.7
2012-Apr-13 Fri	###	9.45	###	9.45	100,351	474,158	###	###	0.7
2012-Apr-12 Thu	9.28	###	9.26	###			72.1	72.1	0.0
2012-Apr-11 Wed	9.24	###	###	###			81.5	81.5	0.0
2012-Apr-10 Tue	9.26	###	9.2	9.26	63,973	294,275	76.5	76.5	###
2012-Apr-05 Thu	###	9.4	9.29	9.29			###	###	###
2012-Apr-04 Wed	9.25	###	###	###			###	###	0.0
2012-Apr-03 Tue	9.25	###	9.24	9.27			73.3	73.3	0.7
2012-Apr-02 Mon	9.2	###	###	###			###	###	0.0
2012-Mar-30 Fri	9.21	###	9.2	9.2	24,355	###	###	###	0.7
2012-Mar-29 Thu	###	###	###	###	40,454	0	###	###	0.0
2012-Mar-28 Wed	###	9.4	###	9.23	83,528	392,581	###	###	###
2012-Mar-27 Tue	###	9.48	###	9.4	128,177	607,558	###	###	###
2012-Mar-26 Mon	###	###	###	###	209,589	0	78.1	78.1	0.0
2012-Mar-23 Fri	###	###	###	###	59,357	0	87.2	87.2	0.0
2012-Mar-22 Thu	8.88	###	8.82	###			###	###	0.0
2012-Mar-21 Wed	8.72	8.89	8.56	8.88	21,478	###	84.3	84.3	0.6
2012-Mar-20 Tue	###	8.8	8.57	8.8	42,455	368,721	###	###	0.6
2012-Mar-19 Mon	8.8	8.89	###	###	32,373	###	19.6	19.6	0.0
2012-Mar-16 Fri	###	8.89	8.58	8.89	89,675	###	88.4	88.4	###
2012-Mar-15 Thu	8.59	8.59	8.51	8.54			27.8	27.8	###
2012-Mar-14 Wed	###	###	8.5	###	58,972	###	###	###	0.0
2012-Mar-13 Tue	###	###	8.5	8.57			###	###	0.6
2012-Mar-12 Mon	8.7	8.7	8.58	###	27,743	###	###	###	0.0
2012-Mar-09 Fri	8.4	8.7	8.4	8.7			###	###	###
2012-Mar-08 Thu	8.55	###	8.43	8.43	65,021	###	###	###	0.6
2012-Mar-07 Wed	8.59	###	8.52	8.54	61,648	262,620	###	###	###
2012-Mar-06 Tue	8.8	8.81	###	###	27,989	###	26.2	26.2	0.0
2012-Mar-05 Mon	8.75	8.81	###	8.77	12,145	###	###	###	###
2012-Mar-02 Fri	8.86	8.86	###	8.71	49,570	###	###	###	0.6
2012-Mar-01 Thu	8.77	8.84	8.75	8.8			73.6	73.6	0.6
2012-Feb-29 Wed	8.8	8.86	8.75	8.75	48,823	429,886	22.6	22.6	0.6
2012-Feb-28 Tue	8.75	8.85	8.73	8.8			75.2	75.2	0.6
2012-Feb-27 Mon	8.8	8.8	###	8.73	48,680	###	###	###	###
2012-Feb-24 Fri	8.74	8.85	8.72	8.8			###	###	0.6
2012-Feb-23 Thu	###	8.74	###	###	46,249	###	###	###	0.0
2012-Feb-22 Wed	###	8.74	###	###			###	###	0.0
2012-Feb-21 Tue	8.4	###	###	###			85.6	85.6	0.0
2012-Feb-20 Mon	###	8.4	8.25	8.4	80,478	669,979	75.1	75.1	###
2012-Feb-17 Fri	8.2	###	8.2	###	37,880	###	###	###	0.0
2012-Feb-16 Thu	8.21	###	###	###	39,955	0	###	###	0.0
2012-Feb-15 Wed	###	8.4	8.24	###			29.0	29.0	0.0
2012-Feb-14 Tue	8.4	8.4	8.23	###	36,925	###	30.8	30.8	0.0
2012-Feb-13 Mon	###	8.4	###	###			68.2	68.2	0.0
2012-Feb-10 Fri	8.48	8.48	###	8.4			26.2	26.2	###
2012-Feb-09 Thu	8.46	8.49	8.41	8.42			27.4	27.4	###
2012-Feb-08 Wed	8.45	8.48	8.41	8.45			65.3	65.3	###
2012-Feb-07 Tue	8.45	8.48	8.4	8.45	99,840	842,649	###	###	###
2012-Feb-06 Mon	8.4	8.5	###	8.46	99,877	424,477	76.9	76.9	0.6
2012-Feb-03 Fri	8.4	8.49	7.7	8.4	121,653	984,781	70.8	70.8	###
2012-Feb-02 Thu	8.22	8.4	8.22	8.4	52,070	###	83.8	83.8	###
2012-Feb-01 Wed	8.27	###	###	8.22			31.6	31.6	0.6
2012-Jan-31 Tue	###	###	###	8.22	45,146	0	###	###	0.6
2012-Jan-30 Mon	###	8.21	###	8.21			79.9	79.9	###
2012-Jan-27 Fri	###	###	8	###			###	###	0.0
2012-Jan-25 Wed	###	###	8	###			19.9	19.9	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	8.2	###	###	52,244	###	###	###	0.0
2012-Jan-20 Fri	###	###	###	###	25,389	0	72.1	72.1	0.0
2012-Jan-19 Thu	###	8.2	###	###	23,723	###	###	###	0.0
2012-Jan-18 Wed	8.29	8.29	###	###			20.0	20.0	0.0
2012-Jan-17 Tue	###	###	###	8.28	153,744	0	###	###	###
2012-Jan-16 Mon	###	###	###	###			81.1	81.1	0.0
2012-Jan-13 Fri	8	###	8	###	29,852	###	###	###	0.0
2012-Jan-12 Thu	7.87	8	7.82	8	131,641	1,041,280	###	###	###
2012-Jan-11 Wed	7.86	7.89	7.81	7.87	57,383	450,456	64.8	64.8	0.6
2012-Jan-10 Tue	7.82	7.86	7.77	7.81			###	###	0.6
2012-Jan-09 Mon	7.84	7.86	7.8	7.84	75,346	589,959	80.0	80.0	0.6
2012-Jan-06 Fri	7.85	7.86	7.75	7.84			32.2	32.2	0.6
2012-Jan-05 Thu	7.82	7.87	7.78	7.78			###	###	0.6
2012-Jan-04 Wed	7.85	7.88	7.79	7.83	104,523	###	###	###	###
2012-Jan-03 Tue	7.74	7.78	###	7.78			72.5	72.5	0.6
2011-Dec-30 Fri	7.75	7.77	7.7	7.73	13,378	103,478	###	###	0.6
2011-Dec-29 Thu	7.83	7.83	###	7.76			###	###	0.6
2011-Dec-28 Wed	7.78	7.88	7.78	7.87	17,576	137,620	85.2	85.2	0.6
2011-Dec-23 Fri	7.74	7.89	###	7.89			83.3	83.3	###
2011-Dec-22 Thu	7.86	7.86	7.71	7.77			25.2	25.2	0.6
2011-Dec-21 Wed	###	###	7.86	7.89			26.4	26.4	###
2011-Dec-20 Tue	###	###	7.86	###			21.2	21.2	0.0
2011-Dec-19 Mon	###	###	8	###			###	###	0.0
2011-Dec-16 Fri	8.23	8.4	###	8.4	60,325	###	###	###	###
2011-Dec-15 Thu	###	8.2	###	###			77.4	77.4	0.0
2011-Dec-14 Wed	###	8.23	###	8.23			74.3	74.3	0.6
2011-Dec-13 Tue	###	###	###	###	61,359	0	86.5	86.5	0.0
2011-Dec-12 Mon	###	8.25	###	###	177,421	###	75.9	75.9	0.0
2011-Dec-09 Fri	###	###	###	###			###	###	0.0
2011-Dec-08 Thu	###	8.2	###	###	65,084	266,844	###	###	0.0
2011-Dec-07 Wed	7.85	###	7.85	###			###	###	0.0
2011-Dec-06 Tue	7.83	8	7.83	7.86	21,628	171,185	81.5	81.5	###
2011-Dec-05 Mon	###	8	7.78	7.81			###	###	0.6
2011-Dec-02 Fri	###	8	7.89	###			###	###	0.0
2011-Dec-01 Thu	8	###	###	8			73.0	73.0	###
2011-Nov-30 Wed	7.89	8	7.86	8			80.2	80.2	###
2011-Nov-29 Tue	7.84	7.89	7.76	7.82	78,582	###	30.9	30.9	0.6
2011-Nov-28 Mon	7.8	###	7.78	7.78	111,085	432,120	25.9	25.9	0.6
2011-Nov-25 Fri	7.83	7.83	7.75	7.8	49,520	###	###	###	0.6
2011-Nov-24 Thu	7.85	###	7.82	7.82			30.5	30.5	0.6
2011-Nov-23 Wed	###	###	7.88	7.88			###	###	0.6
2011-Nov-22 Tue	###	###	7.87	###			###	###	0.0
2011-Nov-21 Mon	7.8	###	7.8	7.89			###	###	###
2011-Nov-18 Fri	7.77	7.89	7.75	7.8			77.6	77.6	0.6
2011-Nov-17 Thu	7.8	7.85	7.79	7.79	37,747	295,181	###	###	###
2011-Nov-16 Wed	7.88	###	7.8	7.81	63,527	247,755	###	###	0.6
2011-Nov-15 Tue	7.86	8	7.77	8	83,955	661,985	84.6	84.6	###
2011-Nov-14 Mon	7.88	###	7.8	7.8	134,145	###	###	###	0.6
2011-Nov-11 Fri	7.88	###	7.76	7.87	46,622	###	###	###	0.6
2011-Nov-10 Thu	7.88	8	7.88	7.88	87,786	697,020	66.9	66.9	0.6
2011-Nov-09 Wed	###	###	###	###	39,676	0	###	###	0.0
2011-Nov-08 Tue	7.84	###	7.84	###			###	###	0.0
2011-Nov-07 Mon	7.85	7.88	7.78	7.83			###	###	###
2011-Nov-04 Fri	###	###	7.85	###			25.3	25.3	0.0
2011-Nov-03 Thu	8	###	###	###			###	###	0.0
2011-Nov-02 Wed	8	###	7.8	7.86	22,541	###	###	###	###
2011-Nov-01 Tue	###	###	###	8			###	###	###
2011-Oct-31 Mon	###	###	###	8			28.2	28.2	###
2011-Oct-28 Fri	###	###	###	###			18.4	18.4	0.0
2011-Oct-27 Thu	###	###	###	8.22	28,580	0	65.9	65.9	0.6
2011-Oct-26 Wed	###	###	###	###			69.5	69.5	0.0
2011-Oct-25 Tue	###	8.23	###	8.23			###	###	0.6
2011-Oct-24 Mon	8	###	###	###	25,443	0	###	###	0.0
2011-Oct-21 Fri	###	###	7.8	7.87			10.1	10.1	0.6
2011-Oct-20 Thu	8.28	8.28	7.75	###	42,683	###	###	###	0.0
2011-Oct-19 Wed	8.26	###	###	8.28	26,473	0	###	###	###
2011-Oct-18 Tue	###	###	8.25	8.25			###	###	###
2011-Oct-17 Mon	###	###	8.25	###			25.7	25.7	0.0
2011-Oct-14 Fri	###	###	8.2	8.24	29,759	###	###	###	0.6
2011-Oct-13 Thu	8.42	8.43	###	###	37,243	156,979	###	###	0.0
2011-Oct-12 Wed	###	8.43	###	###	24,540	###	76.0	76.0	0.0
2011-Oct-11 Tue	8.23	8.45	8.23	###			80.4	80.4	0.0
2011-Oct-10 Mon	8.2	###	###	8.22	47,173	0	63.0	63.0	0.6
2011-Oct-07 Fri	###	8.25	###	8.2	151,324	###	76.8	76.8	0.6
2011-Oct-06 Thu	7.8	###	7.8	###			61.6	61.6	0.0
2011-Oct-05 Wed	###	###	7.85	7.88			19.2	19.2	0.6
2011-Oct-04 Tue	###	###	###	###			###	###	0.0
2011-Oct-03 Mon	###	###	###	###	43,355	0	###	###	0.0
2011-Sep-30 Fri	8.2	8.26	###	###	94,646	390,887	19.6	19.6	0.0
2011-Sep-29 Thu	###	8.4	8.21	###			28.8	28.8	0.0
2011-Sep-28 Wed	8.57	8.58	8.45	8.5	91,427	###	###	###	0.6
2011-Sep-27 Tue	8.59	8.59	8.42	8.58	85,681	###	24.7	24.7	0.6
2011-Sep-26 Mon	8.49	8.56	###	8.56	130,843	###	###	###	###
2011-Sep-23 Fri	8.45	8.49	###	8.49	109,579	###	69.1	69.1	###
2011-Sep-22 Thu	8.56	8.56	8.4	8.55			###	###	###
2011-Sep-21 Wed	8.5	###	8.44	###			###	###	0.0
2011-Sep-20 Tue	8.49	8.51	###	8.5			###	###	0.6
2011-Sep-19 Mon	8.59	8.59	8.48	8.54			###	###	###
2011-Sep-16 Fri	8.54	###	8.45	###	66,222	279,787	###	###	0.0
2011-Sep-15 Thu	8.51	8.54	###	8.54	232,149	991,276	###	###	###
2011-Sep-14 Wed	8.52	8.53	###	8.47			###	###	###
2011-Sep-13 Tue	8.28	8.55	8.28	8.52	74,874	###	91.1	91.1	0.6
2011-Sep-12 Mon	8.4	8.4	8.27	###			43.7	43.7	0.0
2011-Sep-09 Fri	8.53	8.53	###	8.48			23.4	23.4	0.6
2011-Sep-08 Thu	8.5	8.59	8.4	8.49			36.3	36.3	###
2011-Sep-07 Wed	8.26	8.44	8.25	8.44			80.2	80.2	0.6
2011-Sep-06 Tue	###	8.4	8.22	8.26			25.1	25.1	0.6
2011-Sep-05 Mon	8.51	8.51	###	8.4			28.2	28.2	###
2011-Sep-02 Fri	###	###	8.48	8.53	77,644	###	###	###	###
2011-Sep-01 Thu	###	###	8.54	###			29.8	29.8	0.0
2011-Aug-31 Wed	8.59	###	8.56	###			63.8	63.8	0.0
2011-Aug-30 Tue	8.59	###	8.5	8.56	105,024	446,352	33.3	33.3	###
2011-Aug-29 Mon	8.46	###	8.46	8.53	126,921	536,875	###	###	###
2011-Aug-26 Fri	###	8.47	###	###	208,953	###	###	###	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###			###	###	0.0
2011-Aug-23 Tue	8	###	###	###			22.7	22.7	0.0
2011-Aug-22 Mon	###	8	###	###	71,858	###	75.8	75.8	0.0
2011-Aug-19 Fri	###	###	7.74	###			###	###	0.0
2011-Aug-18 Thu	7.8	8	7.8	8	267,542	2,113,581	90.4	90.4	###
2011-Aug-17 Wed	###	7.89	###	7.74			###	###	0.6
2011-Aug-16 Tue	7.29	###	7.2	###			82.1	82.1	0.0
2011-Aug-15 Mon	###	7.41	###	7.28	39,771	147,351	###	###	0.5
2011-Aug-12 Fri	###	7.24	###	###			###	###	0.0
2011-Aug-11 Thu	7.2	7.2	###	###	157,728	567,820	16.0	16.0	0.0
2011-Aug-10 Wed	###	7.51	###	###			64.7	64.7	0.0
2011-Aug-09 Tue	###	###	###	###			###	###	0.0
2011-Aug-08 Mon	###	###	6.83	###			###	###	0.0
2011-Aug-05 Fri	7.2	7.27	###	7.2	273,588	###	###	###	0.5
2011-Aug-04 Thu	###	7.48	###	###	81,177	###	###	###	0.0
2011-Aug-03 Wed	###	###	###	###	65,752	0	###	###	0.0
2011-Aug-02 Tue	###	###	7.4	7.4	26,781	99,089	###	###	0.5
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	7.41	7.44	###	###	57,784	214,956	###	###	0.0
2011-Jul-28 Thu	7.48	7.48	###	7.45			###	###	0.5
2011-Jul-27 Wed	###	###	7.43	7.5			###	###	0.5
2011-Jul-26 Tue	7.42	###	7.42	7.59	66,485	246,659	82.5	82.5	0.5
2011-Jul-25 Mon	7.51	7.53	7.41	7.41			###	###	###
2011-Jul-22 Fri	7.49	7.53	7.41	7.42	57,022	425,954	###	###	0.5
2011-Jul-21 Thu	###	7.47	###	###	63,029	###	31.0	31.0	0.0
2011-Jul-20 Wed	###	7.48	###	###	47,024	###	66.9	66.9	0.0
2011-Jul-19 Tue	###	7.4	###	###	96,847	###	66.1	66.1	0.0
2011-Jul-18 Mon	###	7.4	###	###	91,948	###	###	###	0.0
2011-Jul-15 Fri	###	7.43	###	###	71,787	266,688	34.4	34.4	0.0
2011-Jul-14 Thu	7.5	7.5	###	###	76,054	###	22.8	22.8	0.0
2011-Jul-13 Wed	###	###	7.5	7.58	70,240	###	24.6	24.6	###
2011-Jul-12 Tue	7.58	###	7.48	###	60,757	###	87.8	87.8	0.0
2011-Jul-11 Mon	###	###	7.59	###			###	###	0.0
2011-Jul-08 Fri	7.42	###	7.42	###			81.0	81.0	0.0
2011-Jul-07 Thu	7.45	7.54	###	7.4			22.0	22.0	0.5
2011-Jul-06 Wed	7.51	7.57	7.4	7.45	43,571	326,128	###	###	0.5
2011-Jul-05 Tue	7.56	7.57	7.5	7.5			30.0	30.0	0.5
2011-Jul-04 Mon	###	7.72	7.51	7.51	33,988	###	14.8	14.8	###
2011-Jul-01 Fri	###	###	7.55	7.59	33,888	127,927	###	###	0.5
2011-Jun-30 Thu	7.57	###	7.5	7.57			###	###	###
2011-Jun-29 Wed	7.54	###	7.54	7.57			###	###	###
2011-Jun-28 Tue	7.42	7.56	7.42	7.51	95,080	712,149	81.2	81.2	###
2011-Jun-27 Mon	7.5	7.5	7.25	###			###	###	0.0
2011-Jun-24 Fri	###	###	7.51	7.54			###	###	0.5
2011-Jun-23 Thu	7.7	7.75	###	###	49,624	###	###	###	0.0
2011-Jun-22 Wed	7.7	7.75	###	###	83,178	###	31.7	31.7	0.0
2011-Jun-21 Tue	7.8	7.81	###	7.7	43,187	168,645	23.9	23.9	0.6
2011-Jun-20 Mon	7.81	7.85	7.78	7.8	91,959	718,659	51.0	51.0	0.6
2011-Jun-17 Fri	7.76	###	7.74	7.75			###	###	###
2011-Jun-16 Thu	7.8	7.85	7.55	7.75	56,689	###	###	###	###
2011-Jun-15 Wed	7.7	7.81	###	7.8	30,027	117,255	###	###	0.6
2011-Jun-14 Tue	7.71	7.74	###	###			###	###	0.0
2011-Jun-10 Fri	7.7	###	7.7	7.72	37,970	146,184	75.2	75.2	###
2011-Jun-09 Thu	7.54	7.85	7.53	###	101,187	778,128	80.2	80.2	0.0
2011-Jun-08 Wed	###	###	###	###			10.6	10.6	0.0
2011-Jun-07 Tue	###	###	7.8	###			###	###	0.0
2011-Jun-06 Mon	###	###	7.89	###	158,741	###	###	###	0.0
2011-Jun-03 Fri	###	###	###	8			74.6	74.6	###
2011-Jun-02 Thu	###	###	7.89	###			79.2	79.2	0.0
2011-Jun-01 Wed	###	###	###	###	20,243	0	###	###	0.0
2011-May-31 Tue	###	###	7.88	###			65.1	65.1	0.0
2011-May-30 Mon	7.85	###	7.85	###			87.0	87.0	0.0
2011-May-27 Fri	7.85	7.87	7.7	7.78	40,847	###	###	###	0.6
2011-May-26 Thu	###	###	7.8	7.8	41,245	160,855	###	###	0.6
2011-May-25 Wed	###	###	7.89	###	35,754	141,049	41.7	41.7	0.0
2011-May-24 Tue	###	8	###	8			###	###	###
2011-May-23 Mon	###	###	###	###			###	###	0.0
2011-May-20 Fri	###	###	###	###	31,846	0	###	###	0.0
2011-May-19 Thu	###	###	7.89	###			84.1	84.1	0.0
2011-May-18 Wed	7.89	###	7.85	###			67.2	67.2	0.0
2011-May-17 Tue	7.8	###	7.8	7.88			77.6	77.6	0.6
2011-May-16 Mon	###	###	7.76	###	81,922	317,857	###	###	0.0
2011-May-13 Fri	###	###	###	###	60,724	0	31.1	31.1	0.0
2011-May-12 Thu	###	###	###	###	63,789	0	35.0	35.0	0.0
2011-May-11 Wed	###	###	###	###			78.9	78.9	0.0
2011-May-10 Tue	8.2	8.2	###	###	37,625	###	###	###	0.0
2011-May-09 Mon	###	8.24	###	###	25,574	###	###	###	0.0
2011-May-06 Fri	###	8.2	###	###	64,685	###	###	###	0.0
2011-May-05 Thu	###	###	###	###	79,383	0	77.3	77.3	0.0
2011-May-04 Wed	###	8.2	###	8.2			###	###	0.6
2011-May-03 Tue	###	###	###	###	31,072	0	###	###	0.0
2011-May-02 Mon	8.25	8.25	###	###			###	###	0.0
2011-Apr-29 Fri	8.25	###	###	8.25	89,845	0	82.9	82.9	###
2011-Apr-28 Thu	8.25	8.25	###	###			28.0	28.0	0.0
2011-Apr-27 Wed	8.2	8.29	###	8.28	70,155	###	###	###	###
2011-Apr-21 Thu	###	8.25	###	###	19,279	79,525	67.0	67.0	0.0
2011-Apr-20 Wed	###	8.22	###	8.22			###	###	0.6
2011-Apr-19 Tue	###	###	8	###	101,775	###	###	###	0.0
2011-Apr-18 Mon	8.22	8.27	###	###			31.4	31.4	0.0
2011-Apr-15 Fri	###	8.45	8.21	8.22	27,378	228,058	###	###	0.6
2011-Apr-14 Thu	###	8.49	###	8.42			77.4	77.4	###
2011-Apr-13 Wed	###	###	###	###			65.5	65.5	0.0
2011-Apr-12 Tue	###	###	8.21	###	31,872	###	###	###	0.0
2011-Apr-11 Mon	###	8.47	###	###	24,923	105,548	###	###	0.0
2011-Apr-08 Fri	8.4	8.43	###	8.42	138,675	###	###	###	###
2011-Apr-07 Thu	###	8.43	###	8.4	124,586	525,129	###	###	###
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	8.42	###	###			68.7	68.7	0.0
2011-Apr-04 Mon	8.4	8.48	###	###			29.1	29.1	0.0
2011-Apr-01 Fri	8.29	8.49	8.25	###			###	###	0.0
2011-Mar-31 Thu	8.25	###	###	8.26	104,520	0	###	###	0.6
2011-Mar-30 Wed	###	8.28	###	8.25	51,486	213,152	###	###	###
2011-Mar-29 Tue	8.45	8.45	8.25	###			###	###	0.0
2011-Mar-28 Mon	###	8.48	###	8.45			###	###	###
2011-Mar-25 Fri	###	8.28	###	8.21			73.9	73.9	###
2011-Mar-24 Thu	###	###	###	###	213,627	0	###	###	0.0
2011-Mar-23 Wed	###	###	7.82	###			70.5	70.5	0.0
2011-Mar-22 Tue	7.88	###	7.82	###			79.0	79.0	0.0
2011-Mar-21 Mon	7.86	###	7.81	7.88			###	###	0.6
2011-Mar-18 Fri	7.56	7.88	7.56	7.81	1,769,580	13,661,157	###	###	0.6
2011-Mar-17 Thu	7.5	7.58	7.5	7.55	152,789	1,152,029	65.0	65.0	###
2011-Mar-16 Wed	###	###	###	7.5			###	###	0.5
2011-Mar-15 Tue	###	7.75	7.5	###			93.2	93.2	0.0
2011-Mar-14 Mon	###	###	7.55	###			###	###	0.0
2011-Mar-11 Fri	###	7.77	7.55	###	131,651	1,008,446	37.0	37.0	0.0
2011-Mar-10 Thu	###	7.7	7.55	###			###	###	0.0
2011-Mar-09 Wed	7.76	7.76	7.55	###			###	###	0.0
2011-Mar-08 Tue	7.87	7.87	7.76	7.79			25.7	25.7	###
2011-Mar-07 Mon	7.87	###	7.84	7.87	117,784	###	76.3	76.3	0.6
2011-Mar-04 Fri	###	###	7.84	7.87			26.6	26.6	0.6
2011-Mar-03 Thu	###	###	7.55	###	173,585	655,283	66.0	66.0	0.0
2011-Mar-02 Wed	###	###	7.5	7.57	171,584	643,440	###	###	###
2011-Mar-01 Tue	###	###	7.5	###	162,443	###	###	###	0.0
2011-Feb-28 Mon	7.7	7.72	###	###			33.9	33.9	0.0
2011-Feb-25 Fri	7.7	7.7	###	7.7			61.4	61.4	0.6
2011-Feb-24 Thu	7.73	7.73	###	7.7			###	###	0.6
2011-Feb-23 Wed	7.79	7.79	###	7.74			###	###	0.6
2011-Feb-22 Tue	7.88	###	7.8	7.85			51.5	51.5	###
2011-Feb-21 Mon	###	###	7.85	7.87	58,425	###	###	###	0.6
2011-Feb-18 Fri	7.86	###	7.84	###			###	###	0.0
2011-Feb-17 Thu	7.79	7.85	7.77	7.85	202,381	###	###	###	###
2011-Feb-16 Wed	7.73	7.8	7.73	7.79			###	###	###
2011-Feb-15 Tue	7.78	7.79	7.75	7.75			###	###	###
2011-Feb-14 Mon	7.75	7.8	7.73	7.77	102,843	798,575	###	###	0.6
2011-Feb-11 Fri	7.74	7.78	7.72	7.73			38.0	38.0	0.6
2011-Feb-10 Thu	7.72	7.79	7.71	7.75			###	###	###
2011-Feb-09 Wed	###	7.8	###	7.75	124,346	484,949	79.4	79.4	###
2011-Feb-08 Tue	###	###	###	###	117,449	0	71.2	71.2	0.0
2011-Feb-07 Mon	7.7	7.7	###	###	130,451	###	34.9	34.9	0.0
2011-Feb-04 Fri	###	7.83	###	###			###	###	0.0
2011-Feb-03 Thu	###	###	7.57	7.59			30.7	30.7	0.5
2011-Feb-02 Wed	7.48	###	7.47	7.58			###	###	###
2011-Feb-01 Tue	7.47	7.48	###	7.48	32,181	120,356	68.2	68.2	0.5
2011-Jan-31 Mon	7.5	7.5	###	7.48			###	###	0.5
2011-Jan-28 Fri	7.4	7.49	###	7.49	77,728	###	86.9	86.9	###
2011-Jan-27 Thu	7.4	7.4	###	###	124,786	###	24.1	24.1	0.0
2011-Jan-25 Tue	7.45	7.47	###	###	58,685	219,188	###	###	0.0
2011-Jan-24 Mon	7.45	7.46	7.41	7.45	33,388	###	###	###	0.5
2011-Jan-21 Fri	7.4	7.45	###	7.45			###	###	0.5
2011-Jan-20 Thu	7.44	7.49	###	###			###	###	0.0
2011-Jan-19 Wed	7.44	7.47	7.4	7.44			62.4	62.4	###
2011-Jan-18 Tue	7.44	7.47	7.4	7.45	56,882	###	###	###	0.5
2011-Jan-17 Mon	###	7.44	###	7.41			78.3	78.3	###
2011-Jan-14 Fri	7.2	###	###	###	68,748	0	###	###	0.0
2011-Jan-13 Thu	###	###	7.24	7.24	101,622	367,871	19.8	19.8	0.5
2011-Jan-12 Wed	7.44	7.44	###	###	34,140	###	###	###	0.0
2011-Jan-11 Tue	7.45	7.46	7.43	7.44			###	###	###
2011-Jan-10 Mon	###	7.45	###	7.45			82.7	82.7	0.5
2011-Jan-07 Fri	###	7.45	###	###			73.9	73.9	0.0
2011-Jan-06 Thu	7.47	7.47	###	###			24.7	24.7	0.0
2011-Jan-05 Wed	7.45	7.48	###	7.48	52,342	195,759	###	###	0.5
2011-Jan-04 Tue	###	7.45	###	7.45			74.3	74.3	0.5
2010-Dec-31 Fri	###	###	7.24	###			76.2	76.2	0.0
2010-Dec-30 Thu	###	###	###	###			24.8	24.8	0.0
2010-Dec-29 Wed	7.4	7.43	###	###	55,021	###	###	###	0.0
2010-Dec-24 Fri	7.4	7.42	###	7.4			###	###	0.5
2010-Dec-23 Thu	7.45	7.45	###	7.4			###	###	0.5
2010-Dec-22 Wed	7.43	7.45	7.4	7.42			34.0	34.0	0.5
2010-Dec-21 Tue	###	7.42	###	7.4			75.1	75.1	0.5
2010-Dec-20 Mon	7.27	7.42	7.27	###	157,446	1,156,440	###	###	0.0
2010-Dec-17 Fri	7.28	###	7.2	###			###	###	0.0
2010-Dec-16 Thu	7.27	###	7.26	###	218,640	###	###	###	0.0
2010-Dec-15 Wed	###	###	7.2	###			29.9	29.9	0.0
2010-Dec-14 Tue	###	7.4	###	###	102,982	###	###	###	0.0
2010-Dec-13 Mon	7.23	###	7.22	###	81,378	293,774	###	###	0.0
2010-Dec-10 Fri	###	7.4	###	7.22	102,286	378,458	###	###	0.5
2010-Dec-09 Thu	###	7.4	7.23	###			69.6	69.6	0.0
2010-Dec-08 Wed	###	7.4	###	###			32.6	32.6	0.0
2010-Dec-07 Tue	7.4	7.4	###	###			30.3	30.3	0.0
2010-Dec-06 Mon	7.42	7.43	###	7.4			###	###	0.5
2010-Dec-03 Fri	7.4	7.4	###	###	57,082	###	###	###	0.0
2010-Dec-02 Thu	###	7.44	7.25	###			28.6	28.6	0.0
2010-Dec-01 Wed	7.44	7.44	###	###	98,242	###	19.8	19.8	0.0
2010-Nov-30 Tue	7.53	###	7.44	7.45			###	###	0.5
2010-Nov-29 Mon	7.45	7.52	7.42	7.47	193,822	1,447,850	###	###	###
2010-Nov-26 Fri	###	7.45	7.26	###	210,675	###	###	###	0.0
2010-Nov-25 Thu	7.25	###	7.24	7.26	161,529	###	###	###	0.5
2010-Nov-24 Wed	7.2	7.24	###	7.24			65.5	65.5	0.5
2010-Nov-23 Tue	7.25	7.25	7.2	7.24	36,156	261,227	###	###	0.5
2010-Nov-22 Mon	###	7.25	###	7.25	93,957	###	81.3	81.3	0.5
2010-Nov-19 Fri	###	###	###	###	42,588	0	###	###	0.0
2010-Nov-18 Thu	###	###	###	###	46,782	0	65.2	65.2	0.0
2010-Nov-17 Wed	###	###	7	###			###	###	0.0
2010-Nov-16 Tue	###	###	###	###	70,440	0	39.1	39.1	0.0
2010-Nov-15 Mon	###	###	7	###			75.6	75.6	0.0
2010-Nov-12 Fri	###	###	7	###	171,556	600,446	###	###	0.0
2010-Nov-11 Thu	###	###	###	###			80.3	80.3	0.0
2010-Nov-10 Wed	###	###	6.81	6.87	58,083	197,772	26.3	26.3	###
2010-Nov-09 Tue	###	###	###	###	253,672	0	###	###	0.0
2010-Nov-08 Mon	###	###	6.87	6.89	41,823	###	29.5	29.5	0.5
2010-Nov-05 Fri	###	###	###	###			65.9	65.9	0.0
2010-Nov-04 Thu	###	###	###	###	63,083	0	###	###	0.0
2010-Nov-03 Wed	###	###	###	###	79,578	0	###	###	0.0
2010-Nov-02 Tue	###	###	###	###			###	###	0.0
2010-Nov-01 Mon	###	###	###	###	295,584	0	28.2	28.2	0.0
2010-Oct-29 Fri	###	###	###	###	46,955	0	###	###	0.0
2010-Oct-28 Thu	###	###	###	###	66,075	0	81.3	81.3	0.0
2010-Oct-27 Wed	6.85	###	6.85	###			88.5	88.5	0.0
2010-Oct-26 Tue	###	###	6.7	###			32.3	32.3	0.0
2010-Oct-25 Mon	###	###	###	7	152,286	0	14.9	14.9	0.5
2010-Oct-22 Fri	7.25	7.25	###	###	68,180	247,152	###	###	0.0
2010-Oct-21 Thu	7.2	7.24	###	###	45,040	163,044	###	###	0.0
2010-Oct-20 Wed	7.25	7.25	###	7.2			26.1	26.1	0.5
2010-Oct-19 Tue	###	###	7.26	7.28	263,855	###	###	###	0.5
2010-Oct-18 Mon	###	###	7.22	7.29			41.5	41.5	###
2010-Oct-15 Fri	7.4	7.41	###	###	80,240	297,289	###	###	0.0
2010-Oct-14 Thu	###	7.4	7.29	7.4	139,479	1,024,473	###	###	0.5
2010-Oct-13 Wed	###	###	7.21	###			###	###	0.0
2010-Oct-12 Tue	###	###	7.28	###	50,585	184,129	###	###	0.0
2010-Oct-11 Mon	7.4	7.4	###	###			###	###	0.0
2010-Oct-08 Fri	###	7.4	###	###			63.0	63.0	0.0
2010-Oct-07 Thu	###	7.47	###	###	103,982	388,372	69.0	69.0	0.0
2010-Oct-06 Wed	###	###	7.25	7.29	76,578	###	###	###	###
2010-Oct-05 Tue	###	###	7	7.28			###	###	0.5
2010-Oct-04 Mon	7.23	###	###	###	36,683	0	###	###	0.0
2010-Oct-01 Fri	7.51	7.51	###	7.29			###	###	###
2010-Sep-30 Thu	7.57	###	7.51	7.55	381,979	###	###	###	###
2010-Sep-29 Wed	7.55	7.57	7.45	7.55			74.4	74.4	###
2010-Sep-28 Tue	7.45	7.55	7.43	7.55			77.7	77.7	###
2010-Sep-27 Mon	###	7.5	###	7.45	134,022	502,582	84.9	84.9	0.5
2010-Sep-24 Fri	7.4	7.4	7.24	###			20.6	20.6	0.0
2010-Sep-23 Thu	7.47	7.5	7.2	7.26			12.4	12.4	0.5
2010-Sep-22 Wed	7.46	7.5	7.46	7.48	26,076	195,048	69.9	69.9	0.5
2010-Sep-21 Tue	7.5	7.52	7.46	7.46			39.3	39.3	0.5
2010-Sep-20 Mon	7.49	7.53	7.41	7.5			###	###	0.5
2010-Sep-17 Fri	###	###	###	7.49	61,625	0	74.3	74.3	###
2010-Sep-16 Thu	###	###	###	###	218,177	0	78.7	78.7	0.0
2010-Sep-15 Wed	###	###	###	###			66.4	66.4	0.0
2010-Sep-14 Tue	###	###	7.27	###	46,250	###	32.0	32.0	0.0
2010-Sep-13 Mon	7.2	7.46	7.2	###			82.6	82.6	0.0
2010-Sep-10 Fri	###	7.2	###	###			86.6	86.6	0.0
2010-Sep-09 Thu	6.85	7	6.84	###			77.3	77.3	0.0
2010-Sep-08 Wed	6.75	6.85	6.7	6.83			###	###	0.5
2010-Sep-07 Tue	###	###	6.8	6.83	59,442	###	###	###	0.5
2010-Sep-06 Mon	6.8	###	6.73	###	195,348	657,346	###	###	0.0
2010-Sep-03 Fri	###	6.79	6.58	6.72	89,925	601,148	###	###	0.5
2010-Sep-02 Thu	6.8	6.8	###	###			17.1	17.1	0.0
2010-Sep-01 Wed	6.84	6.85	###	6.8			###	###	0.5
2010-Aug-31 Tue	6.75	6.85	6.72	6.84	38,227	259,370	###	###	0.5
2010-Aug-30 Mon	6.55	6.75	6.54	6.75	48,380	321,485	88.4	88.4	0.5
2010-Aug-27 Fri	6.5	6.55	6.46	6.55	63,146	###	72.9	72.9	0.5
2010-Aug-26 Thu	6.46	6.5	6.44	6.48	57,158	###	###	###	0.5
2010-Aug-25 Wed	6.47	6.5	6.44	6.44	82,256	###	###	###	0.5
2010-Aug-24 Tue	###	6.54	###	6.47			87.2	87.2	0.5
2010-Aug-23 Mon	6.25	###	6.22	###	26,377	###	85.7	85.7	0.0
2010-Aug-20 Fri	###	6.25	###	6.22	75,521	###	###	###	0.4
2010-Aug-19 Thu	###	6.23	###	###	55,887	174,088	###	###	0.0
2010-Aug-18 Wed	###	###	###	6.2	74,621	0	89.6	89.6	0.4
2010-Aug-17 Tue	5.75	5.84	5.7	5.8			###	###	0.4
2010-Aug-16 Mon	5.71	5.89	5.7	5.75	18,228	###	###	###	###
2010-Aug-13 Fri	5.78	5.82	5.76	5.77			###	###	0.4
2010-Aug-12 Thu	5.8	5.88	5.78	5.78			32.3	32.3	0.4
2010-Aug-11 Wed	6	6	5.79	5.81			18.5	18.5	###
2010-Aug-10 Tue	###	6	5.89	6			###	###	0.4
2010-Aug-09 Mon	###	###	###	###	11,488	0	66.0	66.0	0.0
2010-Aug-06 Fri	###	###	5.83	###			26.7	26.7	0.0
2010-Aug-05 Thu	###	###	5.89	###	17,173	50,574	74.9	74.9	0.0
2010-Aug-04 Wed	5.79	###	5.77	5.85			78.7	78.7	0.4
2010-Aug-03 Tue	5.73	5.82	5.73	5.78	16,829	97,187	76.3	76.3	0.4
2010-Aug-02 Mon	###	5.74	###	###	176,359	506,150	###	###	0.0
2010-Jul-30 Fri	###	5.7	###	###	48,376	137,871	###	###	0.0
2010-Jul-29 Thu	5.7	5.7	###	###	43,143	122,957	21.7	21.7	0.0
2010-Jul-28 Wed	5.75	5.78	###	5.7	14,451	###	###	###	0.4
2010-Jul-27 Tue	5.75	5.83	5.75	5.75			###	###	###
2010-Jul-26 Mon	5.8	5.8	5.75	5.75	16,977	98,042	25.0	25.0	###
2010-Jul-23 Fri	5.72	5.78	5.72	5.75			###	###	###
2010-Jul-22 Thu	5.72	5.72	###	###			27.5	27.5	0.0
2010-Jul-21 Wed	5.81	5.82	5.7	5.7			15.6	15.6	0.4
2010-Jul-20 Tue	###	###	5.8	5.81			18.1	18.1	###
2010-Jul-19 Mon	5.85	###	5.85	5.86			###	###	0.4
2010-Jul-16 Fri	###	###	5.82	###	47,740	138,923	25.3	25.3	0.0
2010-Jul-15 Thu	5.79	###	5.79	###	36,050	###	88.1	88.1	0.0
2010-Jul-14 Wed	5.71	5.81	5.71	5.8	45,320	261,043	78.6	78.6	0.4
2010-Jul-13 Tue	5.81	5.81	5.71	5.72			###	###	0.4
2010-Jul-12 Mon	###	###	5.82	5.82	12,557	36,540	###	###	0.4
2010-Jul-09 Fri	###	###	5.72	###			###	###	0.0
2010-Jul-08 Thu	5.89	###	5.77	5.85			26.2	26.2	0.4
2010-Jul-07 Wed	###	###	5.71	5.82	27,986	###	25.0	25.0	0.4
2010-Jul-06 Tue	5.7	5.75	###	5.75			67.4	67.4	###
2010-Jul-05 Mon	5.7	5.7	###	5.7	142,954	###	74.6	74.6	0.4
2010-Jul-02 Fri	###	5.75	###	5.75	48,720	140,070	###	###	###
2010-Jul-01 Thu	###	###	###	###			###	###	0.0
2010-Jun-30 Wed	5.7	5.78	###	5.7	174,879	###	###	###	0.4
2010-Jun-29 Tue	5.81	###	5.77	5.84			81.8	81.8	0.4
2010-Jun-28 Mon	###	5.85	###	5.82	111,373	###	89.9	89.9	0.4
2010-Jun-25 Fri	6.24	6.24	5.72	5.82	194,747	1,164,587	###	###	0.4
2010-Jun-24 Thu	6.21	6.27	6.21	6.25			80.5	80.5	###
2010-Jun-23 Wed	6.25	6.27	###	###	39,071	122,487	###	###	0.0
2010-Jun-22 Tue	6.27	6.28	6.26	6.27			76.8	76.8	0.4
2010-Jun-21 Mon	6.27	###	6.25	6.26	287,873	###	29.8	29.8	0.4
2010-Jun-18 Fri	6.29	6.29	6.22	6.23	210,220	1,314,926	22.9	22.9	0.4
2010-Jun-17 Thu	6.2	6.4	###	###	70,657	###	83.4	83.4	0.0
2010-Jun-16 Wed	###	###	###	###	113,674	0	85.1	85.1	0.0
2010-Jun-15 Tue	###	6	5.82	6			###	###	0.4
2010-Jun-11 Fri	###	###	5.79	###			###	###	0.0
2010-Jun-10 Thu	5.89	###	5.79	###	28,384	82,171	68.1	68.1	0.0
2010-Jun-09 Wed	5.78	5.89	5.77	5.89			###	###	###
2010-Jun-08 Tue	###	###	5.7	5.8	59,672	###	13.3	13.3	0.4
2010-Jun-07 Mon	5.7	###	###	###	364,446	0	91.8	91.8	0.0
2010-Jun-04 Fri	5.75	5.8	5.7	5.78	97,177	###	74.1	74.1	0.4
2010-Jun-03 Thu	5.55	5.8	5.55	5.76	73,375	###	90.1	90.1	###
2010-Jun-02 Wed	###	5.75	5.57	###			###	###	0.0
2010-Jun-01 Tue	5.75	5.75	5.54	###			###	###	0.0
2010-May-31 Mon	5.8	5.8	5.75	5.75	49,381	285,175	25.2	25.2	###
2010-May-28 Fri	5.8	5.8	5.77	5.8			61.9	61.9	0.4
2010-May-27 Thu	5.75	5.79	5.73	5.74	93,141	###	24.2	24.2	0.4
2010-May-26 Wed	5.8	5.84	5.58	5.72			31.6	31.6	0.4
2010-May-25 Tue	5.84	6	5.81	5.82			53.6	53.6	0.4
2010-May-24 Mon	5.89	###	5.79	5.86	56,241	###	###	###	0.4
2010-May-21 Fri	5.52	###	5.41	5.89			###	###	###
2010-May-20 Thu	5.75	5.78	5.41	###	133,029	###	41.3	41.3	0.0
2010-May-19 Wed	###	###	5.76	5.82			35.8	35.8	0.4
2010-May-18 Tue	6	###	5.8	###	44,951	130,357	31.8	31.8	0.0
2010-May-17 Mon	6	###	###	###	59,227	0	###	###	0.0
2010-May-14 Fri	###	###	###	6			###	###	0.4
2010-May-13 Thu	###	###	###	###			23.2	23.2	0.0
2010-May-12 Wed	###	###	###	###	87,258	0	29.8	29.8	0.0
2010-May-11 Tue	###	###	###	###			###	###	0.0
2010-May-10 Mon	5.8	###	5.8	###			77.7	77.7	0.0
2010-May-07 Fri	5.77	5.85	###	5.85	122,781	###	60.8	60.8	0.4
2010-May-06 Thu	###	###	5.85	###			40.0	40.0	0.0
2010-May-05 Wed	###	###	###	###			25.3	25.3	0.0
2010-May-04 Tue	###	###	###	###			###	###	0.0
2010-May-03 Mon	###	###	6	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	###	62,189	0	85.6	85.6	0.0
2010-Apr-28 Wed	###	###	5.84	###	81,945	239,279	###	###	0.0
2010-Apr-27 Tue	###	###	###	###			32.8	32.8	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###			75.1	75.1	0.0
2010-Apr-20 Tue	###	###	###	###			74.0	74.0	0.0
2010-Apr-19 Mon	5.84	###	5.79	###	51,044	147,772	83.0	83.0	0.0
2010-Apr-16 Fri	###	###	5.85	###			35.7	35.7	0.0
2010-Apr-15 Thu	###	###	###	###			###	###	0.0
2010-Apr-14 Wed	5.83	###	5.83	###			###	###	0.0
2010-Apr-13 Tue	5.72	5.89	5.7	5.72			78.8	78.8	0.4
2010-Apr-12 Mon	###	5.72	###	5.7			74.5	74.5	0.4
2010-Apr-09 Fri	5.52	###	5.47	###			###	###	0.0
2010-Apr-08 Thu	5.45	5.54	5.4	5.5	88,745	###	76.4	76.4	0.4
2010-Apr-07 Wed	5.56	###	5.52	5.54			30.3	30.3	0.4
2010-Apr-06 Tue	5.5	###	5.47	5.55	31,627	###	###	###	###
2010-Apr-01 Thu	###	###	5.41	5.44	67,773	183,325	###	###	0.4
2010-Mar-31 Wed	5.71	5.71	###	###	50,821	###	###	###	0.0
2010-Mar-30 Tue	###	5.7	###	5.7			72.7	72.7	0.4
2010-Mar-29 Mon	###	###	###	###			70.5	70.5	0.0
2010-Mar-26 Fri	5.73	5.73	###	###	74,583	213,680	###	###	0.0
2010-Mar-25 Thu	5.72	5.74	5.71	5.72			73.2	73.2	0.4
2010-Mar-24 Wed	5.7	5.78	###	5.73	74,680	215,825	###	###	###
2010-Mar-23 Tue	5.55	5.7	5.54	5.7			###	###	0.4
2010-Mar-22 Mon	5.55	5.55	5.53	5.54	248,482	###	###	###	0.4
2010-Mar-19 Fri	5.55	5.55	5.51	5.55	349,921	###	###	###	###
2010-Mar-18 Thu	###	5.52	###	5.51			###	###	###
2010-Mar-17 Wed	5.2	###	###	###			###	###	0.0
2010-Mar-16 Tue	5.26	###	5.24	5.26			73.3	73.3	0.4
2010-Mar-15 Mon	###	###	5.25	###			###	###	0.0
2010-Mar-12 Fri	###	###	5.53	5.54			###	###	0.4
2010-Mar-11 Thu	###	###	5.56	###	61,248	###	74.3	74.3	0.0
2010-Mar-10 Wed	5.56	###	5.53	5.53	65,474	###	29.6	29.6	###
2010-Mar-09 Tue	###	###	5.52	5.56	24,171	###	###	###	0.4
2010-Mar-08 Mon	5.59	###	5.52	###			###	###	0.0
2010-Mar-05 Fri	5.51	5.56	5.5	5.53			69.7	69.7	###
2010-Mar-04 Thu	5.5	5.55	5.44	5.53			76.8	76.8	###
2010-Mar-03 Wed	5.47	5.53	5.47	5.52			###	###	0.4
2010-Mar-02 Tue	5.53	5.53	5.47	5.53			75.1	75.1	###
2010-Mar-01 Mon	5.58	5.58	5.41	5.53			###	###	###
2010-Feb-26 Fri	###	###	5.54	5.55			###	###	###
2010-Feb-25 Thu	###	###	5.55	5.59	74,120	205,683	###	###	###
2010-Feb-24 Wed	###	###	###	###			30.7	30.7	0.0
2010-Feb-23 Tue	###	###	###	###			70.6	70.6	0.0
2010-Feb-22 Mon	5.7	5.7	###	###	145,544	###	###	###	0.0
2010-Feb-19 Fri	5.5	5.55	5.42	5.55			79.9	79.9	###
2010-Feb-18 Thu	5.44	5.46	5.41	5.42	70,640	383,928	###	###	0.4
2010-Feb-17 Wed	5.44	5.47	###	5.4			26.6	26.6	0.4
2010-Feb-16 Tue	###	5.4	5.27	###	28,655	152,874	###	###	0.0
2010-Feb-15 Mon	###	5.4	5.29	###			83.0	83.0	0.0
2010-Feb-12 Fri	###	###	5.27	###			68.8	68.8	0.0
2010-Feb-11 Thu	###	###	5.27	5.28	9,144	###	19.4	19.4	0.4
2010-Feb-10 Wed	5.23	###	5.23	###			82.1	82.1	0.0
2010-Feb-09 Tue	5.2	5.23	###	5.2			###	###	###
2010-Feb-08 Mon	###	5.24	###	###			76.0	76.0	0.0
2010-Feb-05 Fri	###	###	###	###	38,856	0	31.3	31.3	0.0
2010-Feb-04 Thu	###	5.46	###	###	84,356	###	###	###	0.0
2010-Feb-03 Wed	4.88	###	4.87	5			86.2	86.2	0.4
2010-Feb-02 Tue	5	5	###	4.87			13.3	13.3	0.3
2010-Feb-01 Mon	###	###	5	5			###	###	0.4
2010-Jan-29 Fri	5.28	###	###	5.22			42.1	42.1	0.4
2010-Jan-28 Thu	5.41	5.41	5.28	5.28	290,743	1,554,021	17.6	17.6	0.4
2010-Jan-27 Wed	5.45	5.45	5.41	5.44			50.4	50.4	0.4
2010-Jan-25 Mon	5.42	5.45	5.29	5.44	94,922	###	63.7	63.7	0.4
2010-Jan-22 Fri	5.4	5.42	###	5.41			64.9	64.9	###
2010-Jan-21 Thu	5.42	5.43	5.41	5.42			###	###	0.4
2010-Jan-20 Wed	5.44	5.44	5.41	5.44			###	###	0.4
2010-Jan-19 Tue	5.48	5.48	5.4	5.44			###	###	0.4
2010-Jan-18 Mon	5.27	5.45	5.27	###			83.8	83.8	0.0
2010-Jan-15 Fri	5.27	5.28	5.27	5.28	16,077	###	###	###	0.4
2010-Jan-14 Thu	5.29	5.29	5.27	5.29			###	###	0.4
2010-Jan-13 Wed	5.27	5.29	5.26	5.29	61,921	###	72.9	72.9	0.4
2010-Jan-12 Tue	5.26	5.28	5.25	5.27			75.2	75.2	###
2010-Jan-11 Mon	5.27	5.28	5.21	5.26			32.0	32.0	0.4
2010-Jan-08 Fri	5.25	5.25	5.21	5.21			###	###	0.4
2010-Jan-07 Thu	5.26	5.28	5.23	5.25			33.2	33.2	0.4
2010-Jan-06 Wed	5.26	###	5.25	5.26	54,785	###	65.6	65.6	0.4
2010-Jan-05 Tue	5.2	5.26	5.2	5.23			###	###	###
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###			31.4	31.4	0.0
2009-Dec-29 Tue	###	###	###	###	47,584	0	###	###	0.0
2009-Dec-24 Thu	###	###	###	###	185,050	0	67.5	67.5	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	###	###	###	###			26.4	26.4	0.0
2009-Dec-21 Mon	###	###	###	###			###	###	0.0
2009-Dec-18 Fri	###	5	###	###	5,549	13,872	###	###	0.0
2009-Dec-17 Thu	###	###	###	###			31.7	31.7	0.0
2009-Dec-16 Wed	###	###	###	###	39,042	0	###	###	0.0
2009-Dec-15 Tue	###	###	###	###	64,629	0	33.1	33.1	0.0
2009-Dec-14 Mon	4.89	###	4.84	###			###	###	0.0
2009-Dec-11 Fri	4.85	###	4.85	4.89	63,489	###	###	###	###
2009-Dec-10 Thu	4.87	4.87	4.8	4.81			29.5	29.5	###
2009-Dec-09 Wed	###	###	4.8	4.87	85,658	205,579	26.1	26.1	0.3
2009-Dec-08 Tue	###	###	4.82	###			###	###	0.0
2009-Dec-07 Mon	4.86	###	4.86	4.89	84,045	204,229	80.9	80.9	###
2009-Dec-04 Fri	4.85	4.87	4.81	4.85			73.1	73.1	###
2009-Dec-03 Thu	4.87	###	4.86	###			73.2	73.2	0.0
2009-Dec-02 Wed	###	5	4.87	###	206,489	1,019,023	###	###	0.0
2009-Dec-01 Tue	5	###	###	###			25.4	25.4	0.0