(BBG) BILLABONG INTERNATIONAL 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 Thu 26-Mar-12 08:25:39 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

(BBG) BILLABONG INTERNATIONAL LIMITED Daily Prices...

TOC Company Info for BBG Limits

Company Details for (BBG) BILLABONG INTERNATIONAL LIMITED

Listing Code	BBG
Listing Name	BILLABONG INTERNATIONAL LIMITED
GICS Sector	Consumer Durables & Apparel
ISIN Name	BILLABONG
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BBG6

Maximum Price date available .. Wednesday 11th March 2026
Latest price with VOLUME for BBG .. Monday 9th April 2018

BBG is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.122	###	###
MAX	18.81	83,010,620	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BBG Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (BBG) BILLABONG INTERNATIONAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.402
2018-Apr-26 Thu	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-24 Tue	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-23 Mon	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-20 Fri	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-19 Thu	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-18 Wed	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-17 Tue	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-16 Mon	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-13 Fri	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-12 Thu	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-11 Wed	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-10 Tue	1.045	1.045	1.045	1.045	0				0.1
2018-Apr-09 Mon	1.045	###	1.045	1.045	30,244	###	###	###	0.1
2018-Apr-06 Fri	1.045	###	1.045	1.045	25,854	###	###	###	0.1
2018-Apr-05 Thu	1.045	1.045	###	1.045			###	###	0.1
2018-Apr-04 Wed	1.045	###	1.042	1.045			###	###	0.1
2018-Apr-03 Tue	###	1.045	###	1.045	404,229	###	###	###	0.1
2018-Mar-29 Thu	1.045	1.045	###	###			33.1	33.1	0.0
2018-Mar-28 Wed	###	1.045	###	###	196,976	###	74.2	74.2	0.0
2018-Mar-27 Tue	###	###	0.88	###	180,842	79,570	###	###	0.0
2018-Mar-26 Mon	###	###	###	###			###	###	0.0
2018-Mar-23 Fri	###	###	###	###			27.0	27.0	0.0
2018-Mar-22 Thu	###	###	###	0.955			###	###	0.1
2018-Mar-21 Wed	0.955	0.975	###	0.955	585,521	285,441	69.1	69.1	0.1
2018-Mar-20 Tue	0.955	###	###	0.955			###	###	0.1
2018-Mar-19 Mon	###	###	###	0.955	73,826	0	86.8	86.8	0.1
2018-Mar-16 Fri	###	###	###	###	365,127	0	15.6	15.6	0.0
2018-Mar-15 Thu	###	###	0.945	###			79.1	79.1	0.0
2018-Mar-14 Wed	###	###	###	###	418,059	0	78.0	78.0	0.0
2018-Mar-13 Tue	###	###	###	###	154,825	0	35.5	35.5	0.0
2018-Mar-12 Mon	###	###	###	0.945			###	###	0.1
2018-Mar-09 Fri	###	###	###	###	848,351	0	84.9	84.9	0.0
2018-Mar-08 Thu	###	###	###	###	395,040	0	63.9	63.9	0.0
2018-Mar-07 Wed	###	###	0.955	###			###	###	0.0
2018-Mar-06 Tue	###	###	0.955	###			68.9	68.9	0.0
2018-Mar-05 Mon	###	###	0.955	###			74.3	74.3	0.0
2018-Mar-02 Fri	###	###	0.955	###			75.7	75.7	0.0
2018-Mar-01 Thu	###	###	###	###			###	###	0.0
2018-Feb-28 Wed	###	###	###	###			###	###	0.0
2018-Feb-27 Tue	###	###	###	###			77.7	77.7	0.0
2018-Feb-26 Mon	###	###	###	###	170,582	0	73.7	73.7	0.0
2018-Feb-23 Fri	###	###	0.955	###			63.3	63.3	0.0
2018-Feb-22 Thu	###	0.985	###	###			###	###	0.0
2018-Feb-21 Wed	###	0.985	###	###			###	###	0.0
2018-Feb-20 Tue	###	0.985	###	###	258,773	127,445	###	###	0.0
2018-Feb-19 Mon	0.985	0.985	###	###			27.4	27.4	0.0
2018-Feb-16 Fri	###	0.985	###	0.985			75.3	75.3	###
2018-Feb-15 Thu	###	0.985	###	###			63.1	63.1	0.0
2018-Feb-14 Wed	###	###	###	0.975	325,320	0	80.1	80.1	###
2018-Feb-13 Tue	0.972	###	###	###	964,272	0	###	###	0.0
2018-Feb-12 Mon	###	###	###	###	702,041	0	###	###	0.0
2018-Feb-09 Fri	0.975	###	###	###			24.1	24.1	0.0
2018-Feb-08 Thu	0.975	###	###	###			###	###	0.0
2018-Feb-07 Wed	0.975	###	###	0.975			###	###	###
2018-Feb-06 Tue	###	###	###	###			81.7	81.7	0.0
2018-Feb-05 Mon	###	0.977	###	###			80.9	80.9	0.0
2018-Feb-02 Fri	###	0.975	###	0.975			72.4	72.4	###
2018-Feb-01 Thu	###	###	###	###	66,642	0	###	###	0.0
2018-Jan-31 Wed	0.975	###	###	###			70.8	70.8	0.0
2018-Jan-30 Tue	###	###	###	###	970,483	0	###	###	0.0
2018-Jan-29 Mon	###	###	###	###	780,550	0	###	###	0.0
2018-Jan-25 Thu	###	0.982	###	###	2,703,547	1,327,441	68.2	68.2	0.0
2018-Jan-24 Wed	###	0.985	###	###	172,784	###	68.9	68.9	0.0
2018-Jan-23 Tue	###	0.985	###	###			64.4	64.4	0.0
2018-Jan-22 Mon	###	0.982	###	###	101,424	###	75.5	75.5	0.0
2018-Jan-19 Fri	###	0.985	###	###	70,748	34,843	###	###	0.0
2018-Jan-18 Thu	###	0.985	###	###			72.8	72.8	0.0
2018-Jan-17 Wed	0.985	0.985	###	###	34,521	###	###	###	0.0
2018-Jan-16 Tue	###	0.985	###	0.985			76.5	76.5	###
2018-Jan-15 Mon	###	0.985	###	###	627,478	###	68.9	68.9	0.0
2018-Jan-12 Fri	###	0.985	###	###	231,720	114,122	67.0	67.0	0.0
2018-Jan-11 Thu	0.985	0.985	###	###	174,352	###	###	###	0.0
2018-Jan-03 Wed	###	###	###	###			###	###	0.0
2018-Jan-02 Tue	###	###	0.955	###			###	###	0.0
2017-Dec-29 Fri	###	0.985	###	0.985	282,159	###	85.5	85.5	###
2017-Dec-28 Thu	###	###	###	###			###	###	0.0
2017-Dec-27 Wed	###	###	###	###	136,156	0	73.5	73.5	0.0
2017-Dec-22 Fri	###	###	###	###	147,727	0	###	###	0.0
2017-Dec-21 Thu	###	###	###	###			79.1	79.1	0.0
2017-Dec-20 Wed	0.945	###	0.945	###			###	###	0.0
2017-Dec-19 Tue	###	###	###	###			78.6	78.6	0.0
2017-Dec-18 Mon	0.945	###	0.945	###	159,624	75,422	72.3	72.3	0.0
2017-Dec-15 Fri	###	###	0.925	###			###	###	0.0
2017-Dec-08 Fri	###	###	###	###			###	###	0.0
2017-Dec-07 Thu	0.925	0.925	###	###			###	###	0.0
2017-Dec-06 Wed	0.925	###	0.925	0.925			###	###	###
2017-Dec-05 Tue	0.925	###	0.925	###			76.3	76.3	0.0
2017-Dec-04 Mon	###	###	0.925	0.925			###	###	###
2017-Dec-01 Fri	###	###	###	###	1,654,256	0	###	###	0.0
2017-Nov-30 Thu	###	###	0.71	0.78			95.1	95.1	0.1
2017-Nov-29 Wed	###	0.74	###	0.74	126,558	46,826	###	###	0.1
2017-Nov-28 Tue	###	0.7	###	###	62,042	###	###	###	0.0
2017-Nov-27 Mon	###	###	###	###	36,722	0	###	###	0.0
2017-Nov-24 Fri	0.675	0.675	###	###	21,445	###	28.1	28.1	0.0
2017-Nov-23 Thu	0.675	###	###	###			29.5	29.5	0.0
2017-Nov-22 Wed	0.73	0.75	0.685	0.725			29.6	29.6	###
2017-Nov-21 Tue	###	0.74	###	0.74			98.8	98.8	0.1
2017-Nov-20 Mon	0.625	0.625	###	###	66,785	20,870	###	###	0.0
2017-Nov-17 Fri	###	###	0.625	###	18,779	###	20.3	20.3	0.0
2017-Nov-16 Thu	###	0.655	###	0.655	132,842	###	###	###	###
2017-Nov-15 Wed	###	###	###	###			###	###	0.0
2017-Nov-14 Tue	###	###	###	###	8,626	0	###	###	0.0
2017-Nov-13 Mon	###	###	###	###	18,158	0	22.6	22.6	0.0
2017-Nov-10 Fri	###	###	###	###	124,450	0	###	###	0.0
2017-Nov-09 Thu	###	0.655	###	###			###	###	0.0
2017-Nov-08 Wed	0.645	0.655	###	###	84,759	27,758	27.7	27.7	0.0
2017-Nov-07 Tue	###	0.645	###	###	84,381	###	61.5	61.5	0.0
2017-Nov-06 Mon	0.647	0.647	###	###	61,644	19,941	###	###	0.0
2017-Nov-03 Fri	###	###	0.645	###	363,785	117,320	###	###	0.0
2017-Nov-02 Thu	0.645	###	###	###			###	###	0.0
2017-Nov-01 Wed	0.655	###	0.625	###	151,280	47,275	17.9	17.9	0.0
2017-Oct-31 Tue	###	###	###	###	125,726	0	13.8	13.8	0.0
2017-Oct-30 Mon	###	###	###	###			25.0	25.0	0.0
2017-Oct-27 Fri	###	###	###	###			7.3	7.3	0.0
2017-Oct-26 Thu	###	###	###	###	160,674	0	84.3	84.3	0.0
2017-Oct-25 Wed	0.585	###	0.58	###			###	###	0.0
2017-Oct-24 Tue	0.555	0.58	0.555	0.575	282,878	###	###	###	###
2017-Oct-23 Mon	0.55	0.555	0.54	0.555	258,941	141,770	###	###	###
2017-Oct-20 Fri	0.575	0.575	0.55	0.56			###	###	###
2017-Oct-19 Thu	0.575	0.575	0.545	0.575	121,588	68,089	###	###	###
2017-Oct-18 Wed	0.57	0.572	0.56	0.56	223,741	###	19.8	19.8	###
2017-Oct-17 Tue	0.575	0.577	0.57	0.57			25.9	25.9	###
2017-Oct-16 Mon	0.59	0.59	0.57	0.57	119,671	###	12.6	12.6	###
2017-Oct-13 Fri	###	###	0.57	0.585			###	###	###
2017-Oct-12 Thu	0.59	0.59	###	0.57	302,376	###	10.6	10.6	###
2017-Oct-11 Wed	###	###	0.58	0.58			12.1	12.1	###
2017-Oct-10 Tue	0.59	###	0.577	###	91,121	26,288	82.2	82.2	0.0
2017-Oct-09 Mon	0.59	###	0.57	0.57			12.0	12.0	###
2017-Oct-06 Fri	0.54	###	0.54	###			###	###	0.0
2017-Oct-05 Thu	0.53	###	0.53	0.53			65.9	65.9	0.0
2017-Oct-04 Wed	0.525	###	0.525	0.525	88,446	###	73.1	73.1	0.0
2017-Oct-03 Tue	0.51	###	0.5	0.52	648,141	###	###	###	0.0
2017-Oct-02 Mon	0.52	0.53	0.51	0.51			###	###	###
2017-Sep-29 Fri	0.53	0.53	0.51	0.52	23,072	###	###	###	0.0
2017-Sep-28 Thu	0.5	0.525	0.5	0.525	71,672	###	###	###	0.0
2017-Sep-27 Wed	0.51	0.51	0.487	0.5			16.1	16.1	0.0
2017-Sep-26 Tue	###	0.54	0.51	0.51	479,385	251,677	7.1	7.1	###
2017-Sep-25 Mon	0.545	0.545	###	0.54	62,150	###	26.7	26.7	0.0
2017-Sep-22 Fri	0.54	0.54	0.53	0.53			###	###	0.0
2017-Sep-21 Thu	0.53	0.55	0.53	0.55	58,652	31,672	92.3	92.3	###
2017-Sep-20 Wed	0.555	0.555	###	###			###	###	0.0
2017-Sep-19 Tue	###	0.55	0.53	0.55			###	###	###
2017-Sep-18 Mon	0.56	0.56	0.525	0.53			###	###	0.0
2017-Sep-15 Fri	0.545	0.55	###	0.525	2,108,549	579,850	9.9	9.9	0.0
2017-Sep-14 Thu	0.545	0.56	0.53	0.545			71.7	71.7	0.0
2017-Sep-13 Wed	0.56	0.575	0.53	0.53			6.2	6.2	0.0
2017-Sep-12 Tue	###	###	0.55	0.55	311,478	85,656	###	###	###
2017-Sep-11 Mon	###	###	0.557	###	281,029	###	68.9	68.9	0.0
2017-Sep-08 Fri	###	###	###	###	252,124	0	###	###	0.0
2017-Sep-07 Thu	0.7	0.7	###	###	87,021	30,457	###	###	0.0
2017-Sep-06 Wed	0.655	###	###	0.645	242,448	0	18.5	18.5	###
2017-Sep-05 Tue	0.7	0.7	###	###			4.6	4.6	0.0
2017-Sep-04 Mon	0.73	0.73	###	###	181,946	###	###	###	0.0
2017-Sep-01 Fri	###	0.755	0.7	0.725			19.7	19.7	###
2017-Aug-31 Thu	0.75	0.76	0.73	0.73			11.8	11.8	0.1
2017-Aug-30 Wed	0.76	0.81	0.71	0.755			27.6	27.6	###
2017-Aug-29 Tue	0.73	0.785	0.7	0.75	254,245	188,776	###	###	###
2017-Aug-28 Mon	0.74	0.75	0.71	0.73	141,728	###	22.1	22.1	0.1
2017-Aug-25 Fri	0.74	###	0.74	0.74			66.1	66.1	0.1
2017-Aug-24 Thu	0.74	0.76	0.72	0.72			###	###	###
2017-Aug-23 Wed	0.75	0.76	###	0.71	20,157	7,659	6.3	6.3	###
2017-Aug-22 Tue	0.73	0.75	0.7	0.75			87.4	87.4	###
2017-Aug-21 Mon	0.74	0.74	0.725	0.73	21,787	15,958	###	###	0.1
2017-Aug-18 Fri	0.74	###	0.74	0.745	12,752	###	70.4	70.4	###
2017-Aug-17 Thu	0.76	0.77	0.74	0.74	30,054	###	###	###	0.1
2017-Aug-16 Wed	0.745	0.77	###	0.77			89.9	89.9	0.1
2017-Aug-15 Tue	0.755	0.76	0.74	0.745	39,829	29,871	###	###	###
2017-Aug-14 Mon	###	###	0.75	0.755			22.2	22.2	###
2017-Aug-11 Fri	###	0.77	0.76	###	6,171	4,720	###	###	0.0
2017-Aug-10 Thu	0.8	0.8	0.76	###	123,176	96,077	8.0	8.0	0.0
2017-Aug-09 Wed	0.75	0.82	###	0.82			###	###	0.1
2017-Aug-08 Tue	0.75	0.75	0.73	###			###	###	0.0
2017-Aug-07 Mon	0.76	0.76	0.75	0.75	358,847	270,929	###	###	###
2017-Aug-04 Fri	###	0.775	0.76	0.76	64,787	49,724	25.7	25.7	0.1
2017-Aug-03 Thu	0.77	0.8	0.77	0.77			66.3	66.3	0.1
2017-Aug-02 Wed	0.77	0.8	###	0.77			75.9	75.9	0.1
2017-Aug-01 Tue	0.81	0.81	0.76	0.76			5.7	5.7	0.1
2017-Jul-31 Mon	0.76	###	0.76	0.8	51,943	###	###	###	0.1
2017-Jul-28 Fri	0.775	0.78	0.73	0.76			###	###	0.1
2017-Jul-27 Thu	0.775	0.82	###	0.82	48,179	19,753	95.7	95.7	0.1
2017-Jul-26 Wed	0.74	0.78	0.74	0.77	35,775	27,189	###	###	0.1
2017-Jul-25 Tue	0.745	0.77	0.72	0.76	110,845	82,579	86.8	86.8	0.1
2017-Jul-24 Mon	0.725	0.75	0.71	0.745			91.0	91.0	###
2017-Jul-21 Fri	###	0.725	###	0.7			###	###	###
2017-Jul-20 Thu	0.7	0.725	0.7	0.725	15,988	###	93.7	93.7	###
2017-Jul-19 Wed	0.71	0.725	0.7	###	190,484	###	###	###	0.0
2017-Jul-18 Tue	###	0.725	0.7	0.7	175,582	###	###	###	###
2017-Jul-17 Mon	0.71	0.74	###	0.72			85.2	85.2	###
2017-Jul-14 Fri	0.7	###	###	0.71	172,243	0	84.1	84.1	###
2017-Jul-13 Thu	###	0.7	0.677	0.7			###	###	###
2017-Jul-12 Wed	###	###	0.675	0.675	57,686	###	15.2	15.2	0.0
2017-Jul-11 Tue	0.7	###	###	###	51,477	0	18.1	18.1	0.0
2017-Jul-10 Mon	0.71	0.72	0.675	###	327,679	228,556	###	###	0.0
2017-Jul-07 Fri	0.755	0.775	0.725	0.725			###	###	###
2017-Jul-06 Thu	0.745	###	0.725	0.75	74,271	26,923	###	###	###
2017-Jul-05 Wed	###	###	###	0.73			###	###	0.1
2017-Jul-04 Tue	###	###	###	0.675	72,425	0	###	###	0.0
2017-Jul-03 Mon	0.75	0.75	###	0.7			###	###	###
2017-Jun-30 Fri	0.78	0.78	0.74	0.74	257,625	###	5.7	5.7	0.1
2017-Jun-29 Thu	0.785	0.81	0.77	0.78	288,329	227,779	###	###	0.1
2017-Jun-28 Wed	0.79	0.8	0.78	0.785	20,083	###	20.0	20.0	###
2017-Jun-27 Tue	0.85	0.85	0.78	0.79	206,144	###	###	###	###
2017-Jun-26 Mon	0.81	###	0.81	0.82			###	###	0.1
2017-Jun-23 Fri	0.81	###	###	###			###	###	0.0
2017-Jun-22 Thu	0.83	0.84	0.81	###			###	###	0.0
2017-Jun-21 Wed	0.84	0.845	0.83	0.83	62,528	###	###	###	###
2017-Jun-20 Tue	0.85	0.87	###	0.87	200,351	87,152	###	###	0.1
2017-Jun-19 Mon	0.855	0.872	0.85	0.86	98,427	84,745	76.7	76.7	###
2017-Jun-16 Fri	0.84	0.88	0.83	0.87			###	###	0.1
2017-Jun-15 Thu	###	###	0.86	0.87	44,650	###	12.6	12.6	0.1
2017-Jun-14 Wed	0.875	###	0.875	###			87.1	87.1	0.0
2017-Jun-13 Tue	###	###	0.88	###	95,358	41,957	26.5	26.5	0.0
2017-Jun-09 Fri	###	0.925	###	###	214,849	###	###	###	0.0
2017-Jun-08 Thu	###	###	###	###			88.1	88.1	0.0
2017-Jun-07 Wed	0.84	0.87	0.84	0.87	119,880	###	###	###	0.1
2017-Jun-06 Tue	0.82	0.85	0.82	0.85	171,852	###	93.6	93.6	###
2017-Jun-05 Mon	0.85	0.85	0.82	0.845			###	###	###
2017-Jun-02 Fri	0.85	0.85	0.84	0.85			###	###	###
2017-Jun-01 Thu	###	0.87	0.845	0.845			###	###	###
2017-May-31 Wed	0.88	0.89	0.845	0.86			15.4	15.4	###
2017-May-30 Tue	###	0.89	0.855	0.88			87.4	87.4	0.1
2017-May-29 Mon	###	###	0.86	###	117,429	###	###	###	0.0
2017-May-26 Fri	0.945	0.945	###	###	181,259	85,644	7.3	7.3	0.0
2017-May-25 Thu	###	###	###	###	27,180	0	###	###	0.0
2017-May-24 Wed	###	###	0.925	###			18.0	18.0	0.0
2017-May-23 Tue	###	###	###	###	231,845	0	10.8	10.8	0.0
2017-May-22 Mon	###	0.985	0.945	###			66.8	66.8	0.0
2017-May-19 Fri	###	1.025	###	0.985	89,647	45,944	15.1	15.1	###
2017-May-18 Thu	###	1.045	1	###			###	###	0.0
2017-May-17 Wed	###	###	###	###	38,620	0	###	###	0.0
2017-May-16 Tue	1.075	###	###	1.045	1,073,346	0	###	###	0.1
2017-May-15 Mon	###	1.122	1.075	###			###	###	0.0
2017-May-12 Fri	###	1.145	###	###			32.2	32.2	0.0
2017-May-11 Thu	###	###	###	###	39,886	0	88.5	88.5	0.0
2017-May-10 Wed	###	###	###	###			18.8	18.8	0.0
2017-May-09 Tue	###	###	1.075	###	53,785	###	###	###	0.0
2017-May-08 Mon	###	###	###	###			12.9	12.9	0.0
2017-May-05 Fri	###	###	1.075	###			###	###	0.0
2017-May-04 Thu	1.085	###	###	###			###	###	0.0
2017-May-03 Wed	###	###	###	###	50,924	0	80.8	80.8	0.0
2017-May-02 Tue	###	###	###	###			###	###	0.0
2017-May-01 Mon	###	###	###	###	84,470	0	17.5	17.5	0.0
2017-Apr-28 Fri	###	###	###	###	147,049	0	###	###	0.0
2017-Apr-27 Thu	1.155	###	###	###			###	###	0.0
2017-Apr-26 Wed	###	###	###	###	44,288	0	###	###	0.0
2017-Apr-24 Mon	###	###	###	###	49,988	0	###	###	0.0
2017-Apr-21 Fri	###	1.22	###	###			###	###	0.0
2017-Apr-20 Thu	###	###	###	###			85.8	85.8	0.0
2017-Apr-19 Wed	###	###	###	###	43,645	0	20.7	20.7	0.0
2017-Apr-18 Tue	###	1.185	###	###			###	###	0.0
2017-Apr-13 Thu	###	###	###	1.185	56,956	0	77.1	77.1	0.1
2017-Apr-12 Wed	###	1.24	###	###			72.9	72.9	0.0
2017-Apr-11 Tue	1.22	1.22	###	###			###	###	0.0
2017-Apr-10 Mon	###	###	1.21	###			###	###	0.0
2017-Apr-07 Fri	1.24	1.25	1.23	###			32.0	32.0	0.0
2017-Apr-06 Thu	1.26	###	1.24	1.25	53,527	33,186	###	###	###
2017-Apr-05 Wed	1.24	1.285	1.24	1.28	27,327	###	###	###	###
2017-Apr-04 Tue	1.285	###	###	1.29	23,273	0	75.7	75.7	0.1
2017-Apr-03 Mon	###	1.28	###	1.28	27,983	###	###	###	###
2017-Mar-31 Fri	1.25	1.25	1.24	1.25	25,385	###	###	###	###
2017-Mar-30 Thu	1.24	1.25	1.24	1.24	13,588	###	69.2	69.2	0.1
2017-Mar-29 Wed	1.245	1.245	1.24	1.24			###	###	0.1
2017-Mar-28 Tue	1.25	1.255	1.24	1.25	54,350	###	65.2	65.2	###
2017-Mar-27 Mon	1.245	1.29	1.24	1.25	180,754	228,653	75.9	75.9	###
2017-Mar-24 Fri	###	1.25	1.23	1.25			81.2	81.2	###
2017-Mar-23 Thu	1.24	1.24	###	###			###	###	0.0
2017-Mar-22 Wed	1.245	1.245	###	1.24	71,371	44,428	###	###	0.1
2017-Mar-21 Tue	1.25	1.25	1.24	1.245			###	###	0.1
2017-Mar-20 Mon	1.245	1.25	1.24	1.24			31.1	31.1	0.1
2017-Mar-17 Fri	1.26	1.26	###	###	42,444	###	17.2	17.2	0.0
2017-Mar-16 Thu	1.25	1.26	1.24	1.26			73.7	73.7	###
2017-Mar-15 Wed	1.245	1.25	1.245	1.245			68.7	68.7	0.1
2017-Mar-14 Tue	1.245	1.252	1.245	1.25			75.3	75.3	###
2017-Mar-13 Mon	1.23	1.285	1.225	1.245			###	###	0.1
2017-Mar-10 Fri	1.247	1.25	1.245	1.245			32.4	32.4	0.1
2017-Mar-09 Thu	1.255	1.27	1.245	1.25			31.5	31.5	###
2017-Mar-08 Wed	1.275	1.275	1.245	1.245	6,845	8,624	16.4	16.4	0.1
2017-Mar-07 Tue	1.24	1.28	1.23	1.28	41,788	52,443	###	###	###
2017-Mar-06 Mon	1.23	1.25	1.23	1.23			71.1	71.1	0.1
2017-Mar-03 Fri	1.225	1.245	1.22	1.23	48,520	###	74.4	74.4	0.1
2017-Mar-02 Thu	###	###	1.22	1.225			24.4	24.4	0.1
2017-Mar-01 Wed	1.26	1.26	###	###	47,277	29,784	23.5	23.5	0.0
2017-Feb-28 Tue	###	1.28	1.25	1.25			29.2	29.2	###
2017-Feb-27 Mon	1.22	1.28	1.22	###			89.9	89.9	0.0
2017-Feb-24 Fri	###	###	1.145	1.22	609,451	###	6.2	6.2	0.1
2017-Feb-23 Thu	1.27	1.28	1.245	1.25	204,976	258,782	22.7	22.7	###
2017-Feb-22 Wed	1.27	1.27	###	1.27			###	###	###
2017-Feb-21 Tue	1.24	1.27	1.24	1.27	30,383	###	###	###	###
2017-Feb-20 Mon	1.24	1.245	1.24	1.24			###	###	0.1
2017-Feb-17 Fri	1.255	1.255	1.25	1.25			###	###	###
2017-Feb-16 Thu	1.27	1.27	1.255	1.255	164,029	207,086	27.5	27.5	###
2017-Feb-15 Wed	1.26	1.275	1.25	1.25			28.8	28.8	###
2017-Feb-14 Tue	1.27	1.285	1.255	1.255			22.3	22.3	###
2017-Feb-13 Mon	###	###	1.26	1.29			25.3	25.3	0.1
2017-Feb-10 Fri	###	###	1.28	1.28	106,042	###	###	###	###
2017-Feb-09 Thu	###	###	1.29	###			81.9	81.9	0.0
2017-Feb-08 Wed	1.355	1.355	###	###			###	###	0.0
2017-Feb-07 Tue	###	1.385	###	###			25.8	25.8	0.0
2017-Feb-06 Mon	###	1.41	###	###	10,452	###	###	###	0.0
2017-Feb-03 Fri	###	1.42	###	1.42			###	###	###
2017-Feb-02 Thu	###	1.43	###	1.385			74.3	74.3	0.1
2017-Feb-01 Wed	1.4	###	###	###			21.6	21.6	0.0
2017-Jan-31 Tue	1.4	1.4	###	###			16.5	16.5	0.0
2017-Jan-30 Mon	1.445	1.445	###	###			10.8	10.8	0.0
2017-Jan-27 Fri	###	1.44	###	###			90.9	90.9	0.0
2017-Jan-25 Wed	###	1.445	###	1.41	55,979	40,444	80.1	80.1	###
2017-Jan-24 Tue	###	1.41	###	###			###	###	0.0
2017-Jan-23 Mon	###	###	###	1.355			###	###	###
2017-Jan-20 Fri	1.41	1.42	1.355	1.41	212,623	###	###	###	###
2017-Jan-19 Thu	###	1.445	1.325	1.42	279,754	387,459	95.7	95.7	###
2017-Jan-18 Wed	1.29	###	###	###			###	###	0.0
2017-Jan-17 Tue	1.25	1.29	1.25	###			###	###	0.0
2017-Jan-16 Mon	1.25	1.27	1.25	1.27	96,479	###	###	###	###
2017-Jan-13 Fri	###	###	1.24	1.26			###	###	###
2017-Jan-12 Thu	1.245	###	1.24	###	60,428	###	###	###	0.0
2017-Jan-11 Wed	1.25	1.255	1.245	1.245	81,844	###	31.6	31.6	0.1
2017-Jan-10 Tue	1.255	1.27	1.245	###			81.1	81.1	0.0
2017-Jan-09 Mon	1.27	1.27	1.25	1.27	49,376	###	68.8	68.8	###
2017-Jan-06 Fri	1.275	1.275	1.25	1.27			###	###	###
2017-Jan-05 Thu	1.255	1.275	1.245	1.27	23,180	###	80.1	80.1	###
2017-Jan-04 Wed	1.27	1.27	1.24	1.25			17.8	17.8	###
2017-Jan-03 Tue	1.22	1.27	1.22	1.27	71,788	89,376	91.9	91.9	###
2016-Dec-30 Fri	###	1.285	1.22	1.255			17.5	17.5	###
2016-Dec-29 Thu	1.26	1.29	1.26	1.26			###	###	###
2016-Dec-28 Wed	1.25	1.29	1.25	1.29	42,142	53,520	89.2	89.2	0.1
2016-Dec-23 Fri	1.285	###	1.255	1.29			###	###	0.1
2016-Dec-22 Thu	1.285	1.285	1.25	1.285			###	###	###
2016-Dec-21 Wed	1.26	###	1.26	1.28			84.7	84.7	###
2016-Dec-20 Tue	1.23	###	1.23	1.26			###	###	###
2016-Dec-19 Mon	1.25	###	###	###	93,185	0	94.6	94.6	0.0
2016-Dec-16 Fri	1.255	1.255	1.2	1.25	38,321	###	32.8	32.8	###
2016-Dec-15 Thu	1.25	###	1.25	1.26	91,545	###	###	###	###
2016-Dec-14 Wed	1.22	###	1.2	1.26	241,589	144,953	90.8	90.8	###
2016-Dec-13 Tue	1.28	1.28	1.23	1.25	127,776	160,358	17.4	17.4	###
2016-Dec-12 Mon	1.255	1.28	1.255	1.28	75,774	96,043	###	###	###
2016-Dec-09 Fri	1.23	1.26	1.23	1.255			###	###	###
2016-Dec-08 Thu	###	1.24	###	1.24	147,245	###	93.4	93.4	0.1
2016-Dec-07 Wed	###	###	###	###	295,741	0	###	###	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	###	###	1.145	1.145			17.9	17.9	###
2016-Dec-02 Fri	1.22	1.22	1.185	1.185			###	###	0.1
2016-Dec-01 Thu	###	###	###	1.21	142,520	0	###	###	###
2016-Nov-30 Wed	1.24	1.28	1.21	1.21	2,150,120	###	15.8	15.8	###
2016-Nov-29 Tue	1.23	1.29	1.23	1.25			87.5	87.5	###
2016-Nov-28 Mon	1.24	1.285	1.225	###			###	###	0.0
2016-Nov-25 Fri	###	1.24	###	1.24			92.1	92.1	0.1
2016-Nov-24 Thu	1.2	1.21	1.175	###			###	###	0.0
2016-Nov-23 Wed	###	###	1.175	1.2			24.7	24.7	0.1
2016-Nov-22 Tue	###	1.2	###	1.185			98.1	98.1	0.1
2016-Nov-21 Mon	###	###	1.077	1.085			###	###	0.1
2016-Nov-18 Fri	###	###	###	###	385,880	0	6.6	6.6	0.0
2016-Nov-17 Thu	###	###	1.155	1.175			4.1	4.1	###
2016-Nov-16 Wed	1.26	1.27	1.25	1.27			###	###	###
2016-Nov-15 Tue	1.23	1.26	1.23	1.26	317,288	395,023	###	###	###
2016-Nov-14 Mon	1.24	1.25	1.23	1.25			###	###	###
2016-Nov-11 Fri	1.25	1.26	###	1.255			73.4	73.4	###
2016-Nov-10 Thu	1.2	1.25	1.2	1.24	67,187	###	###	###	0.1
2016-Nov-09 Wed	1.23	1.245	###	###	76,541	47,646	###	###	0.0
2016-Nov-08 Tue	1.25	1.26	1.22	1.24	93,749	116,248	27.1	27.1	0.1
2016-Nov-07 Mon	###	1.257	1.22	1.25	191,874	###	75.8	75.8	###
2016-Nov-04 Fri	1.245	1.245	###	1.23	54,929	###	27.5	27.5	0.1
2016-Nov-03 Thu	1.2	1.25	1.155	1.24	98,578	118,540	###	###	0.1
2016-Nov-02 Wed	1.21	###	###	###			22.8	22.8	0.0
2016-Nov-01 Tue	1.22	1.23	1.2	1.21			25.5	25.5	###
2016-Oct-31 Mon	1.25	1.25	###	1.21			###	###	###
2016-Oct-28 Fri	###	1.25	###	1.25	112,020	###	81.3	81.3	###
2016-Oct-27 Thu	1.21	1.23	###	###	116,876	71,878	###	###	0.0
2016-Oct-26 Wed	1.25	1.25	1.2	1.21	64,175	###	###	###	###
2016-Oct-25 Tue	1.22	1.245	1.21	1.21	164,083	###	###	###	###
2016-Oct-24 Mon	1.26	1.26	###	###	182,425	114,927	###	###	0.0
2016-Oct-21 Fri	1.23	1.255	1.222	1.23			73.5	73.5	0.1
2016-Oct-20 Thu	1.245	1.26	1.222	1.24	93,880	###	25.5	25.5	0.1
2016-Oct-19 Wed	1.25	1.26	1.225	1.245			27.1	27.1	0.1
2016-Oct-18 Tue	1.28	1.28	###	1.245			###	###	0.1
2016-Oct-17 Mon	###	###	1.255	1.28			###	###	###
2016-Oct-14 Fri	###	###	1.285	1.285	218,556	140,422	23.9	23.9	###
2016-Oct-13 Thu	###	###	###	###	110,820	0	13.2	13.2	0.0
2016-Oct-12 Wed	1.345	1.345	###	###			###	###	0.0
2016-Oct-11 Tue	###	###	###	###	90,458	0	###	###	0.0
2016-Oct-10 Mon	1.29	1.355	1.29	###			###	###	0.0
2016-Oct-07 Fri	###	###	1.29	###	63,589	###	84.7	84.7	0.0
2016-Oct-06 Thu	###	###	1.285	###			32.3	32.3	0.0
2016-Oct-05 Wed	1.28	###	1.245	###			85.4	85.4	0.0
2016-Oct-04 Tue	1.285	1.285	1.25	1.25			11.7	11.7	###
2016-Oct-03 Mon	1.245	###	1.225	1.28	84,573	###	###	###	###
2016-Sep-30 Fri	1.28	###	###	1.255			17.5	17.5	###
2016-Sep-29 Thu	###	###	1.23	###	419,688	###	94.2	94.2	0.0
2016-Sep-28 Wed	1.245	1.25	1.225	###			###	###	0.0
2016-Sep-27 Tue	1.23	1.25	1.2	1.24	222,871	###	###	###	0.1
2016-Sep-26 Mon	###	1.24	###	1.225			92.4	92.4	0.1
2016-Sep-23 Fri	###	1.22	1.2	1.22			###	###	0.1
2016-Sep-22 Thu	1.155	###	1.155	###			92.3	92.3	0.0
2016-Sep-21 Wed	###	###	###	###			###	###	0.0
2016-Sep-20 Tue	###	###	###	###	395,871	0	85.7	85.7	0.0
2016-Sep-19 Mon	###	###	###	###	107,586	0	9.8	9.8	0.0
2016-Sep-16 Fri	###	###	###	###			20.1	20.1	0.0
2016-Sep-15 Thu	###	1.145	###	###			65.6	65.6	0.0
2016-Sep-14 Wed	###	###	###	###	566,642	0	24.5	24.5	0.0
2016-Sep-13 Tue	###	###	###	###			###	###	0.0
2016-Sep-12 Mon	###	1.2	###	###			3.2	3.2	0.0
2016-Sep-09 Fri	1.2	1.22	###	###			###	###	0.0
2016-Sep-08 Thu	1.185	1.23	1.185	1.185	229,773	277,450	71.2	71.2	0.1
2016-Sep-07 Wed	###	1.21	###	1.185			27.1	27.1	0.1
2016-Sep-06 Tue	###	###	1.125	1.155	239,878	###	30.5	30.5	0.1
2016-Sep-05 Mon	1.23	###	###	###	323,086	0	###	###	0.0
2016-Sep-02 Fri	1.25	1.29	1.22	1.23			###	###	0.1
2016-Sep-01 Thu	###	###	1.25	1.25			6.5	6.5	###
2016-Aug-31 Wed	1.28	###	1.245	###	366,641	###	27.3	27.3	0.0
2016-Aug-30 Tue	1.345	1.345	1.245	1.275			###	###	###
2016-Aug-29 Mon	###	###	###	###	158,341	0	###	###	0.0
2016-Aug-26 Fri	1.41	1.425	1.352	###	250,282	###	###	###	0.0
2016-Aug-25 Thu	1.55	1.55	1.27	1.41	459,271	647,572	4.5	4.5	###
2016-Aug-24 Wed	1.58	###	1.57	1.57	70,445	###	32.0	32.0	0.1
2016-Aug-23 Tue	###	###	1.575	###	74,849	58,943	###	###	0.0
2016-Aug-22 Mon	1.58	###	1.58	###	48,822	###	###	###	0.0
2016-Aug-19 Fri	1.585	###	1.58	1.58	28,774	###	27.9	27.9	0.1
2016-Aug-18 Thu	1.58	###	1.58	1.58			70.2	70.2	0.1
2016-Aug-17 Wed	###	###	1.59	1.59	62,671	49,823	###	###	###
2016-Aug-16 Tue	###	###	###	###			82.8	82.8	0.0
2016-Aug-15 Mon	###	###	###	1.625			33.4	33.4	###
2016-Aug-12 Fri	###	###	###	###			###	###	0.0
2016-Aug-11 Thu	###	###	###	###			###	###	0.0
2016-Aug-10 Wed	###	1.642	###	###	71,772	58,924	27.5	27.5	0.0
2016-Aug-09 Tue	1.58	###	1.545	###			###	###	0.0
2016-Aug-08 Mon	1.55	###	1.55	###			94.7	94.7	0.0
2016-Aug-05 Fri	1.52	###	1.51	1.55			###	###	###
2016-Aug-04 Thu	1.52	1.555	###	1.54			###	###	###
2016-Aug-03 Wed	###	1.575	###	1.53			19.7	19.7	###
2016-Aug-02 Tue	1.59	###	1.55	1.57	78,786	61,059	32.7	32.7	0.1
2016-Aug-01 Mon	1.56	###	1.56	1.625			###	###	###
2016-Jul-29 Fri	1.545	###	###	1.56	47,672	0	76.8	76.8	###
2016-Jul-28 Thu	1.55	###	1.525	1.555	122,353	###	69.0	69.0	###
2016-Jul-27 Wed	1.51	1.56	1.5	1.52	72,040	110,221	###	###	0.1
2016-Jul-26 Tue	1.51	1.56	###	###	78,721	###	34.9	34.9	0.0
2016-Jul-25 Mon	###	###	1.51	1.52	127,351	96,150	###	###	0.1
2016-Jul-22 Fri	1.625	###	###	###	111,070	0	79.8	79.8	0.0
2016-Jul-21 Thu	###	###	1.58	###			26.7	26.7	0.0
2016-Jul-20 Wed	1.57	###	1.57	###	330,249	259,245	###	###	0.0
2016-Jul-19 Tue	1.55	###	###	1.575	201,373	0	###	###	0.1
2016-Jul-18 Mon	1.58	1.58	1.475	1.55			###	###	###
2016-Jul-15 Fri	1.46	1.645	###	1.58			###	###	0.1
2016-Jul-14 Thu	1.4	1.46	1.375	1.46	179,525	254,476	91.8	91.8	0.1
2016-Jul-13 Wed	###	###	###	1.385	142,977	0	88.9	88.9	0.1
2016-Jul-12 Tue	###	###	1.29	###			78.3	78.3	0.0
2016-Jul-11 Mon	###	###	1.285	1.285	64,057	41,156	22.8	22.8	###
2016-Jul-08 Fri	1.28	###	1.28	###			86.8	86.8	0.0
2016-Jul-07 Thu	1.25	1.345	1.23	1.345	36,654	###	96.1	96.1	###
2016-Jul-06 Wed	1.23	1.25	1.22	1.25			84.1	84.1	###
2016-Jul-05 Tue	1.22	1.24	1.22	1.23			###	###	0.1
2016-Jul-04 Mon	1.23	1.24	1.22	1.23	37,773	###	61.5	61.5	0.1
2016-Jul-01 Fri	1.22	###	1.22	1.24	175,586	###	75.5	75.5	0.1
2016-Jun-30 Thu	1.26	###	1.2	1.21	756,359	###	###	###	###
2016-Jun-29 Wed	1.25	###	1.24	1.26			###	###	###
2016-Jun-28 Tue	1.26	1.27	1.225	1.25			###	###	###
2016-Jun-27 Mon	1.29	###	1.255	1.28			###	###	###
2016-May-27 Fri	1.445	1.46	1.4	1.455			###	###	###
2016-May-26 Thu	###	1.48	###	1.46			95.2	95.2	0.1
2016-May-25 Wed	###	###	###	###			68.9	68.9	0.0
2016-May-24 Tue	###	###	###	1.375			33.4	33.4	0.1
2016-May-23 Mon	###	1.425	1.325	1.425	254,589	350,059	###	###	###
2016-May-20 Fri	###	###	1.325	###	513,085	###	###	###	0.0
2016-May-19 Thu	###	1.4	1.327	1.345	204,341	###	17.0	17.0	###
2016-May-18 Wed	###	1.4	###	###	304,156	###	###	###	0.0
2016-May-17 Tue	###	1.385	###	###	167,981	116,326	###	###	0.0
2016-May-16 Mon	###	1.382	1.325	1.355	252,955	342,374	###	###	###
2016-May-13 Fri	###	###	###	###	444,359	0	###	###	0.0
2016-May-12 Thu	###	1.375	###	###			83.3	83.3	0.0
2016-May-11 Wed	###	###	###	###	320,921	0	85.0	85.0	0.0
2016-May-10 Tue	###	###	###	###	168,820	0	###	###	0.0
2016-May-09 Mon	###	1.325	1.27	1.27			###	###	###
2016-May-06 Fri	###	1.325	1.28	###	309,928	403,681	75.2	75.2	0.0
2016-May-05 Thu	###	###	1.277	###			28.7	28.7	0.0
2016-May-04 Wed	###	###	1.26	###			###	###	0.0
2016-May-03 Tue	###	###	1.245	###			62.2	62.2	0.0
2016-May-02 Mon	###	###	1.29	###	331,647	###	19.1	19.1	0.0
2016-Apr-29 Fri	###	1.372	###	###			###	###	0.0
2016-Apr-28 Thu	###	###	1.285	###	488,620	###	11.0	11.0	0.0
2016-Apr-27 Wed	###	###	1.345	1.355	356,723	###	24.9	24.9	###
2016-Apr-26 Tue	1.4	1.41	###	1.375			25.3	25.3	0.1
2016-Apr-22 Fri	1.425	1.43	###	###			30.4	30.4	0.0
2016-Apr-21 Thu	1.44	1.46	###	1.425			###	###	###
2016-Apr-20 Wed	1.48	1.48	1.42	1.455			22.1	22.1	###
2016-Apr-19 Tue	1.485	###	1.445	1.46	341,326	###	###	###	0.1
2016-Apr-18 Mon	1.5	1.52	1.48	1.48	221,854	332,781	21.9	21.9	0.1
2016-Apr-15 Fri	1.5	###	###	1.5	450,683	0	65.7	65.7	0.1
2016-Apr-14 Thu	###	###	1.48	1.52			###	###	0.1
2016-Apr-13 Wed	1.47	###	1.47	1.48	772,144	567,525	75.1	75.1	0.1
2016-Apr-12 Tue	1.49	###	1.455	1.48			###	###	0.1
2016-Apr-11 Mon	1.5	1.54	###	1.54	162,724	###	###	###	###
2016-Apr-08 Fri	1.51	1.522	1.475	1.5			###	###	0.1
2016-Apr-07 Thu	1.525	###	###	1.54			79.9	79.9	###
2016-Apr-06 Wed	1.59	###	1.51	1.525	225,374	170,157	###	###	0.1
2016-Apr-05 Tue	###	###	1.575	###	145,182	###	###	###	0.0
2016-Apr-04 Mon	1.775	###	1.655	1.675	951,676	###	5.7	5.7	###
2016-Apr-01 Fri	1.81	###	1.76	1.77			###	###	###
2016-Mar-31 Thu	1.72	###	###	1.84	460,188	0	95.0	95.0	###
2016-Mar-30 Wed	1.645	1.7	###	###	161,343	137,141	89.4	89.4	0.0
2016-Mar-29 Tue	###	###	###	###	301,478	0	###	###	0.0
2016-Mar-24 Thu	###	1.71	1.647	###	272,747	###	###	###	0.0
2016-Mar-23 Wed	###	1.745	###	1.7	568,683	496,175	80.9	80.9	###
2016-Mar-22 Tue	###	###	###	1.7			90.7	90.7	###
2016-Mar-21 Mon	1.54	1.685	1.54	###	419,320	676,153	###	###	0.0
2016-Mar-18 Fri	1.485	###	1.485	1.52			###	###	0.1
2016-Mar-17 Thu	1.57	###	1.5	1.5			8.9	8.9	0.1
2016-Mar-16 Wed	1.47	1.572	1.46	1.57			94.7	94.7	0.1
2016-Mar-15 Tue	1.49	1.49	1.445	1.45	61,945	###	###	###	###
2016-Mar-14 Mon	1.52	1.555	1.45	1.46	197,853	297,274	10.8	10.8	0.1
2016-Mar-11 Fri	###	1.7	1.525	1.525			3.4	3.4	0.1
2016-Mar-10 Thu	###	1.687	###	###	121,351	102,359	###	###	0.0
2016-Mar-09 Wed	###	1.71	1.45	###			###	###	0.0
2016-Mar-08 Tue	1.475	1.5	1.45	1.48			79.0	79.0	0.1
2016-Mar-07 Mon	###	1.525	###	1.5			83.8	83.8	0.1
2016-Mar-04 Fri	###	###	###	###			97.3	97.3	0.0
2016-Mar-03 Thu	###	1.4	1.28	###	434,970	582,859	###	###	0.0
2016-Mar-02 Wed	1.385	1.43	###	###	261,880	187,244	19.1	19.1	0.0
2016-Mar-01 Tue	1.385	###	###	1.375	497,480	0	###	###	0.1
2016-Feb-29 Mon	1.54	1.54	###	1.4			3.1	3.1	###
2016-Feb-26 Fri	1.53	###	1.475	1.555			###	###	###
2016-Feb-25 Thu	1.52	1.655	1.51	###	211,875	###	###	###	0.0
2016-Feb-24 Wed	1.55	1.577	1.51	1.51	110,377	###	17.6	17.6	0.1
2016-Feb-23 Tue	###	###	1.5	1.55			13.8	13.8	###
2016-Feb-22 Mon	###	###	1.49	###	163,421	121,748	91.9	91.9	0.0
2016-Feb-19 Fri	1.51	1.54	###	1.52			75.4	75.4	0.1
2016-Feb-18 Thu	###	###	1.47	###	257,847	###	###	###	0.0
2016-Feb-17 Wed	1.5	###	1.5	1.59	335,226	###	93.5	93.5	###
2016-Feb-16 Tue	1.44	1.5	1.43	###	183,526	###	88.5	88.5	0.0
2016-Feb-15 Mon	1.46	1.472	1.42	1.43	161,241	233,154	###	###	0.1
2016-Feb-12 Fri	###	1.51	1.42	1.46			16.3	16.3	0.1
2016-Feb-11 Thu	1.47	###	###	1.5	135,521	0	###	###	0.1
2016-Feb-10 Wed	1.53	1.56	1.445	###			13.8	13.8	0.0
2016-Feb-09 Tue	###	###	1.52	1.54	341,323	###	17.0	17.0	###
2016-Feb-08 Mon	1.7	1.7	###	###	127,470	108,349	9.5	9.5	0.0
2016-Feb-05 Fri	1.75	###	###	1.74			27.3	27.3	0.1
2016-Feb-04 Thu	1.755	1.755	1.7	1.745	208,927	360,921	###	###	0.1
2016-Feb-03 Wed	###	1.785	###	1.775			94.9	94.9	###
2016-Feb-02 Tue	1.76	###	###	1.7	320,948	0	13.6	13.6	###
2016-Feb-01 Mon	###	1.8	1.555	1.8	484,179	###	###	###	0.1
2016-Jan-29 Fri	1.58	###	1.53	###			###	###	0.0
2016-Jan-28 Thu	1.55	1.58	1.52	1.55	77,151	119,584	65.6	65.6	###
2016-Jan-27 Wed	###	###	1.555	1.555	149,650	116,352	###	###	###
2016-Jan-25 Mon	1.54	1.7	###	1.655	343,276	291,784	###	###	0.1
2016-Jan-22 Fri	1.53	1.555	1.485	1.5	393,072	###	###	###	0.1
2016-Jan-21 Thu	1.625	###	1.53	1.53	349,750	267,558	6.0	6.0	###
2016-Jan-20 Wed	###	###	1.59	1.625	391,483	311,228	###	###	###
2016-Jan-19 Tue	1.74	1.745	###	1.725	104,971	91,587	22.1	22.1	###
2016-Jan-18 Mon	1.75	###	1.74	1.75			###	###	0.1
2016-Jan-15 Fri	1.81	1.86	1.81	1.82	158,474	###	###	###	###
2016-Jan-14 Thu	1.86	1.86	1.785	1.8			###	###	0.1
2016-Jan-13 Wed	###	###	1.85	###	179,988	166,488	31.0	31.0	0.0
2016-Jan-12 Tue	###	###	###	###	122,424	0	###	###	0.0
2016-Jan-11 Mon	###	###	1.87	###	335,586	313,772	###	###	0.0
2016-Jan-08 Fri	###	###	###	###			9.8	9.8	0.0
2016-Jan-07 Thu	2.21	2.22	###	###	249,844	277,326	###	###	0.0
2016-Jan-06 Wed	2.27	###	###	2.21	178,221	0	###	###	0.2
2016-Jan-05 Tue	###	###	2.26	2.27			24.5	24.5	0.2
2016-Jan-04 Mon	2.43	2.43	###	###			5.5	5.5	0.0
2015-Dec-31 Thu	2.4	2.47	2.4	2.45	188,021	###	87.2	87.2	0.2
2015-Dec-30 Wed	2.4	2.5	2.4	2.46	215,321	###	###	###	0.2
2015-Dec-29 Tue	###	###	###	2.4	228,220	0	85.7	85.7	###
2015-Dec-24 Thu	###	2.43	###	2.4	123,553	###	86.1	86.1	###
2015-Dec-23 Wed	2.28	###	2.27	###			###	###	0.0
2015-Dec-22 Tue	###	###	2.26	2.27			###	###	0.2
2015-Dec-21 Mon	###	###	###	###			###	###	0.0
2015-Dec-18 Fri	###	2.4	###	###	330,126	396,151	###	###	0.0
2015-Dec-17 Thu	###	###	###	###			###	###	0.0
2015-Dec-16 Wed	2.41	2.5	###	###	223,721	279,651	###	###	0.0
2015-Dec-15 Tue	2.45	2.55	2.41	2.41	383,428	###	###	###	0.2
2015-Dec-14 Mon	###	2.49	###	2.45	405,943	###	###	###	0.2
2015-Dec-11 Fri	###	###	2.29	###	263,840	###	###	###	0.0
2015-Dec-10 Thu	2.28	###	###	###	173,228	0	###	###	0.0
2015-Dec-09 Wed	2.23	2.29	###	2.28	468,946	536,943	###	###	0.2
2015-Dec-08 Tue	###	###	2.25	2.26			###	###	###
2015-Nov-25 Wed	0.54	0.54	0.475	###	7,680,926	###	8.6	8.6	0.0
2015-Nov-24 Tue	0.7	0.71	0.53	0.54	5,821,279	###	0.2	0.2	0.0
2015-Nov-23 Mon	###	###	0.685	0.7	1,128,221	###	77.2	77.2	###
2015-Nov-20 Fri	###	###	0.685	0.685			12.8	12.8	0.0
2015-Nov-19 Thu	0.71	0.71	0.7	0.71	380,472	###	64.4	64.4	###
2015-Nov-18 Wed	0.72	0.72	###	0.71			###	###	###
2015-Nov-17 Tue	###	0.72	###	0.72	605,774	218,078	###	###	###
2015-Nov-16 Mon	###	###	0.675	0.685			19.3	19.3	0.0
2015-Nov-13 Fri	0.71	###	###	0.71			72.7	72.7	###
2015-Nov-12 Thu	0.72	0.725	###	###			###	###	0.0
2015-Nov-11 Wed	0.73	###	0.72	0.72	2,508,975	###	###	###	###
2015-Nov-10 Tue	0.725	0.73	0.72	0.725	932,852	###	###	###	###
2015-Nov-09 Mon	0.76	0.76	0.73	###			###	###	0.0
2015-Nov-06 Fri	0.73	0.755	0.725	0.755			90.0	90.0	###
2015-Nov-05 Thu	0.74	0.74	0.73	0.73			###	###	0.1
2015-Nov-04 Wed	0.745	###	0.73	0.74			###	###	0.1
2015-Nov-03 Tue	0.76	0.76	0.745	0.745			15.1	15.1	###
2015-Nov-02 Mon	###	0.77	###	###	1,333,587	###	###	###	0.0
2015-Oct-30 Fri	###	###	0.7	###	1,839,328	###	###	###	0.0
2015-Oct-29 Thu	0.73	0.74	###	###			20.4	20.4	0.0
2015-Oct-28 Wed	0.72	0.74	0.72	0.74			90.6	90.6	0.1
2015-Oct-27 Tue	0.725	###	###	###	780,622	0	###	###	0.0
2015-Oct-26 Mon	0.72	###	###	0.725	975,879	0	80.3	80.3	###
2015-Oct-23 Fri	###	###	###	0.71	3,566,124	0	87.7	87.7	###
2015-Oct-22 Thu	0.685	0.7	0.685	0.7	1,091,940	###	###	###	###
2015-Oct-21 Wed	###	0.7	0.675	0.685			###	###	0.0
2015-Oct-20 Tue	###	0.682	###	0.675			###	###	0.0
2015-Oct-19 Mon	###	###	###	0.685			###	###	0.0
2015-Oct-16 Fri	0.685	0.685	###	###			###	###	0.0
2015-Oct-15 Thu	###	0.685	###	###			79.2	79.2	0.0
2015-Oct-14 Wed	###	###	###	###	447,428	0	67.4	67.4	0.0
2015-Oct-13 Tue	###	0.675	###	###			###	###	0.0
2015-Oct-12 Mon	0.685	###	###	###	372,384	0	###	###	0.0
2015-Oct-09 Fri	0.675	###	0.675	0.685	1,605,520	###	###	###	0.0
2015-Oct-08 Thu	###	0.675	###	0.675	390,774	131,886	90.1	90.1	0.0
2015-Oct-07 Wed	###	0.655	###	###			###	###	0.0
2015-Oct-06 Tue	0.645	###	0.645	0.655			###	###	###
2015-Oct-05 Mon	0.655	0.655	###	###	80,971	###	###	###	0.0
2015-Oct-02 Fri	###	###	0.625	0.625	433,922	###	###	###	0.0
2015-Oct-01 Thu	###	###	###	0.655			84.4	84.4	###
2015-Sep-30 Wed	0.645	###	###	###	565,376	0	###	###	0.0
2015-Sep-29 Tue	###	0.655	###	0.645	620,724	203,287	37.4	37.4	###
2015-Sep-28 Mon	0.625	###	0.625	###	819,283	256,025	###	###	0.0
2015-Sep-25 Fri	###	0.645	0.625	###			###	###	0.0
2015-Sep-24 Thu	###	###	0.625	###			61.7	61.7	0.0
2015-Sep-23 Wed	0.655	###	###	###			9.3	9.3	0.0
2015-Sep-22 Tue	0.645	###	0.645	0.655	365,145	117,759	84.4	84.4	###
2015-Sep-21 Mon	###	###	###	0.655	1,781,154	0	81.0	81.0	###
2015-Sep-18 Fri	###	###	###	0.645	3,356,774	0	79.9	79.9	###
2015-Sep-17 Thu	0.625	0.645	###	###			79.3	79.3	0.0
2015-Sep-16 Wed	###	###	###	###	1,305,573	0	95.5	95.5	0.0
2015-Sep-15 Tue	###	###	###	###	2,578,853	0	###	###	0.0
2015-Sep-14 Mon	0.585	###	0.58	###	1,503,875	436,123	###	###	0.0
2015-Sep-11 Fri	0.575	0.58	###	0.575			###	###	###
2015-Sep-10 Thu	0.58	0.58	0.57	0.575			###	###	###
2015-Sep-09 Wed	0.56	###	0.56	0.59	986,778	###	###	###	0.0
2015-Sep-08 Tue	0.55	0.57	0.545	###	1,495,277	###	###	###	0.0
2015-Sep-07 Mon	###	###	0.575	0.575	558,143	###	8.8	8.8	###
2015-Sep-04 Fri	0.59	###	0.575	###			###	###	0.0
2015-Sep-03 Thu	###	###	0.575	###			81.1	81.1	0.0
2015-Sep-02 Wed	###	###	0.575	###	1,668,041	###	###	###	0.0
2015-Sep-01 Tue	###	###	###	###	664,846	0	8.5	8.5	0.0
2015-Aug-31 Mon	###	0.655	###	###			###	###	0.0
2015-Aug-28 Fri	0.625	###	###	###			89.8	89.8	0.0
2015-Aug-27 Thu	0.645	###	###	0.645			61.7	61.7	###
2015-Aug-26 Wed	0.55	0.645	0.545	###	3,608,826	2,147,251	###	###	0.0
2015-Aug-25 Tue	0.545	0.555	0.51	0.55	9,908,073	5,276,048	51.5	51.5	###
2015-Aug-24 Mon	0.58	0.58	0.53	0.545			17.3	17.3	0.0
2015-Aug-21 Fri	###	###	0.585	0.59	1,219,171	###	###	###	0.0
2015-Aug-20 Thu	###	###	0.58	###	1,868,478	541,858	###	###	0.0
2015-Aug-19 Wed	0.55	0.59	0.55	0.59			###	###	0.0
2015-Aug-18 Tue	0.54	0.56	0.54	0.56	407,371	224,054	92.8	92.8	###
2015-Aug-17 Mon	###	###	0.54	0.54	1,001,953	270,527	8.5	8.5	0.0
2015-Aug-14 Fri	0.545	0.56	0.54	0.56	2,549,356	1,402,145	###	###	###
2015-Aug-13 Thu	0.545	0.55	0.54	0.54			25.2	25.2	0.0
2015-Aug-12 Wed	0.57	0.57	0.54	0.545			###	###	0.0
2015-Aug-11 Tue	0.57	0.59	0.555	0.555	1,057,951	605,676	15.8	15.8	###
2015-Aug-10 Mon	0.555	0.575	0.555	0.575			###	###	###
2015-Aug-07 Fri	0.56	0.57	0.555	0.555			29.6	29.6	###
2015-Aug-06 Thu	0.575	0.575	0.56	###			17.9	17.9	0.0
2015-Aug-05 Wed	0.57	0.577	0.555	###			###	###	0.0
2015-Aug-04 Tue	0.585	0.585	0.57	0.57	800,956	462,552	###	###	###
2015-Aug-03 Mon	###	###	0.575	0.58	866,589	249,144	###	###	###
2015-Jul-31 Fri	###	###	0.58	###			###	###	0.0
2015-Jul-30 Thu	0.59	0.59	0.57	0.585			23.2	23.2	###
2015-Jul-29 Wed	0.585	0.585	0.57	0.58	371,446	###	###	###	###
2015-Jul-28 Tue	0.57	0.577	0.57	0.575	293,844	###	###	###	###
2015-Jul-27 Mon	0.585	0.585	0.57	0.58			###	###	###
2015-Jul-24 Fri	###	###	0.582	0.585			###	###	###
2015-Jul-23 Thu	0.59	###	0.585	###			84.9	84.9	0.0
2015-Jul-22 Wed	0.58	###	###	###	775,820	0	###	###	0.0
2015-Jul-21 Tue	###	###	###	0.59	354,827	0	###	###	0.0
2015-Jul-20 Mon	0.575	0.58	0.555	0.58	661,427	375,359	###	###	###
2015-Jul-17 Fri	###	0.575	0.555	0.575	854,626	###	###	###	###
2015-Jul-16 Thu	0.56	###	0.545	0.555			29.4	29.4	###
2015-Jul-15 Wed	0.545	0.56	0.545	0.56	298,380	164,854	85.7	85.7	###
2015-Jul-14 Tue	###	0.57	0.545	0.555			13.1	13.1	###
2015-Jul-13 Mon	0.555	###	0.545	0.545			###	###	0.0
2015-Jul-10 Fri	0.555	0.57	0.552	###			83.8	83.8	0.0
2015-Jul-09 Thu	###	0.57	0.55	0.555			###	###	###
2015-Jul-08 Wed	0.57	0.58	0.555	0.57	778,643	441,879	81.6	81.6	###
2015-Jul-07 Tue	###	0.58	###	0.58			###	###	###
2015-Jul-06 Mon	0.57	0.577	###	###			29.0	29.0	0.0
2015-Jul-03 Fri	###	###	0.58	0.58	282,885	###	7.4	7.4	###
2015-Jul-02 Thu	0.57	###	###	0.585	558,674	0	82.5	82.5	###
2015-Jul-01 Wed	0.575	0.575	###	0.57			15.3	15.3	###
2015-Jun-30 Tue	0.55	0.58	0.55	0.575			89.3	89.3	###
2015-Jun-29 Mon	0.58	0.58	0.555	0.56	705,156	400,176	18.3	18.3	###
2015-Jun-26 Fri	0.575	0.59	###	0.57	691,784	204,076	###	###	###
2015-Jun-25 Thu	0.56	###	0.56	###			###	###	0.0
2015-Jun-24 Wed	0.555	0.575	0.555	0.575			###	###	###
2015-Jun-23 Tue	0.555	###	0.555	0.555	496,553	###	71.3	71.3	###
2015-Jun-22 Mon	0.56	###	0.555	0.555			###	###	###
2015-Jun-19 Fri	0.555	0.58	0.55	0.56	1,659,844	###	75.0	75.0	###
2015-Jun-18 Thu	0.56	0.56	0.545	0.55			###	###	###
2015-Jun-17 Wed	0.55	0.56	0.55	0.555	921,974	###	###	###	###
2015-Jun-16 Tue	0.57	0.575	0.555	0.555			14.7	14.7	###
2015-Jun-15 Mon	0.57	0.58	###	###			28.3	28.3	0.0
2015-Jun-12 Fri	###	0.58	0.56	0.57			###	###	###
2015-Jun-11 Thu	0.56	0.58	0.545	###			###	###	0.0
2015-Jun-10 Wed	0.56	0.57	0.555	0.555	370,440	208,372	25.3	25.3	###
2015-Jun-09 Tue	0.57	0.58	0.56	0.56			###	###	###
2015-Jun-05 Fri	0.575	0.585	###	0.57			22.2	22.2	###
2015-Jun-04 Thu	0.575	0.582	0.575	0.575	540,651	###	80.3	80.3	###
2015-Jun-03 Wed	0.585	0.59	###	0.57			###	###	###
2015-Jun-02 Tue	###	###	0.59	###			85.0	85.0	0.0
2015-Jun-01 Mon	###	###	0.58	0.585			###	###	###
2015-May-29 Fri	###	###	0.59	###	1,187,687	###	###	###	0.0
2015-May-28 Thu	###	###	0.59	###			75.9	75.9	0.0
2015-May-27 Wed	###	###	0.58	###			9.7	9.7	0.0
2015-May-26 Tue	###	###	###	###	788,153	0	###	###	0.0
2015-May-25 Mon	###	###	###	###	750,524	0	###	###	0.0
2015-May-22 Fri	###	###	###	###	1,747,070	0	16.3	16.3	0.0
2015-May-21 Thu	###	###	###	0.645			8.2	8.2	###
2015-May-20 Wed	0.675	0.675	0.657	###	846,726	###	###	###	0.0
2015-May-19 Tue	###	0.7	0.655	###			7.8	7.8	0.0
2015-May-18 Mon	0.7	###	###	###			###	###	0.0
2015-May-15 Fri	###	###	###	###	1,233,854	0	###	###	0.0
2015-May-14 Thu	0.675	0.7	0.675	0.675			###	###	0.0
2015-May-13 Wed	###	###	###	0.685			###	###	0.0
2015-May-12 Tue	0.7	0.7	###	###			###	###	0.0
2015-May-11 Mon	###	0.7	0.685	0.7			###	###	###
2015-May-08 Fri	0.7	0.7	###	###	419,443	###	###	###	0.0
2015-May-07 Thu	0.71	0.725	###	###	2,669,221	###	26.0	26.0	0.0
2015-May-06 Wed	0.675	0.722	###	###	4,233,475	1,528,284	95.9	95.9	0.0
2015-May-05 Tue	###	###	###	###			###	###	0.0
2015-May-04 Mon	###	###	###	###			89.7	89.7	0.0
2015-May-01 Fri	###	0.647	###	###			###	###	0.0
2015-Apr-30 Thu	###	0.642	###	###	1,590,957	###	###	###	0.0
2015-Apr-29 Wed	###	###	###	###			80.0	80.0	0.0
2015-Apr-28 Tue	0.59	###	0.59	###	393,756	116,158	89.3	89.3	0.0
2015-Apr-27 Mon	0.59	###	0.585	0.59	1,356,170	396,679	67.6	67.6	0.0
2015-Apr-24 Fri	###	###	0.59	###			80.4	80.4	0.0
2015-Apr-23 Thu	###	###	###	###			###	###	0.0
2015-Apr-22 Wed	0.585	###	0.585	###	652,155	190,755	###	###	0.0
2015-Apr-21 Tue	0.58	0.59	0.58	0.585			80.7	80.7	###
2015-Apr-20 Mon	0.55	0.585	0.55	0.585	1,531,325	869,026	###	###	###
2015-Apr-17 Fri	0.55	0.55	0.54	0.545	150,187	81,851	###	###	0.0
2015-Apr-16 Thu	0.545	0.55	0.54	0.55	471,085	256,741	###	###	###
2015-Apr-15 Wed	0.55	0.555	0.54	0.545	409,352	224,120	28.0	28.0	0.0
2015-Apr-14 Tue	0.545	0.56	###	0.56	646,748	181,089	88.7	88.7	###
2015-Apr-13 Mon	0.545	0.555	###	0.55	699,827	###	82.2	82.2	###
2015-Apr-10 Fri	###	0.57	0.54	0.545	930,053	516,179	###	###	0.0
2015-Apr-09 Thu	0.585	0.585	0.56	###	729,723	###	10.6	10.6	0.0
2015-Apr-08 Wed	###	0.585	###	0.585			###	###	###
2015-Apr-07 Tue	0.59	0.59	0.575	0.58	1,098,587	639,926	###	###	###
2015-Apr-02 Thu	0.59	###	0.58	###			75.1	75.1	0.0
2015-Apr-01 Wed	0.58	0.59	0.58	0.59	1,490,520	871,954	86.0	86.0	0.0
2015-Mar-31 Tue	###	###	0.58	0.58			9.4	9.4	###
2015-Mar-30 Mon	0.59	###	0.585	0.59	1,594,088	466,270	###	###	0.0
2015-Mar-27 Fri	###	###	###	###			###	###	0.0
2015-Mar-26 Thu	0.59	###	0.59	###	2,387,147	###	###	###	0.0
2015-Mar-25 Wed	###	###	###	###			###	###	0.0
2015-Mar-24 Tue	###	###	###	###	1,319,389	0	###	###	0.0
2015-Mar-23 Mon	###	###	###	###			###	###	0.0
2015-Mar-20 Fri	###	###	###	###			###	###	0.0
2015-Mar-19 Thu	###	###	###	###			###	###	0.0
2015-Mar-18 Wed	###	###	0.59	###	1,806,051	532,785	88.4	88.4	0.0
2015-Mar-17 Tue	###	###	0.585	0.59			18.9	18.9	0.0
2015-Mar-16 Mon	0.575	###	0.572	0.59	10,653,680	3,046,952	90.5	90.5	0.0
2015-Mar-13 Fri	0.57	0.575	0.555	0.575	861,742	486,884	76.5	76.5	###
2015-Mar-12 Thu	0.575	0.58	###	0.57	1,486,427	###	###	###	###
2015-Mar-11 Wed	0.585	0.585	0.575	0.585			###	###	###
2015-Mar-10 Tue	0.56	###	0.56	###			###	###	0.0
2015-Mar-09 Mon	0.555	###	0.545	0.56			###	###	###
2015-Mar-06 Fri	0.56	###	0.55	0.56	6,512,153	1,790,842	###	###	###
2015-Mar-05 Thu	0.56	###	0.54	0.55	2,416,025	652,326	###	###	###
2015-Mar-04 Wed	0.55	###	0.525	0.545			28.9	28.9	0.0
2015-Mar-03 Tue	0.59	0.59	0.51	0.56	1,592,787	###	###	###	###
2015-Mar-02 Mon	###	###	0.58	0.585			15.4	15.4	###
2015-Feb-27 Fri	###	###	###	###			###	###	0.0
2015-Feb-26 Thu	###	###	###	###	6,379,821	0	###	###	0.0
2015-Feb-25 Wed	###	0.645	###	###	765,356	246,827	69.0	69.0	0.0
2015-Feb-24 Tue	###	###	###	###	2,460,083	0	80.0	80.0	0.0
2015-Feb-23 Mon	###	###	###	###			###	###	0.0
2015-Feb-20 Fri	###	###	###	0.625	977,044	0	25.9	25.9	0.0
2015-Feb-19 Thu	###	###	###	###	716,955	0	###	###	0.0
2015-Feb-18 Wed	###	###	0.625	###			23.1	23.1	0.0
2015-Feb-17 Tue	###	###	0.622	0.645			88.2	88.2	###
2015-Feb-16 Mon	###	###	###	0.625			87.3	87.3	0.0
2015-Feb-13 Fri	###	###	###	###	906,175	0	62.2	62.2	0.0
2015-Feb-12 Thu	###	###	###	###			###	###	0.0
2015-Feb-11 Wed	###	###	###	###	1,092,479	0	80.1	80.1	0.0
2015-Feb-10 Tue	###	###	0.585	###			###	###	0.0
2015-Feb-09 Mon	###	###	###	0.625	576,926	0	23.4	23.4	0.0
2015-Feb-06 Fri	###	0.625	###	0.625	362,228	###	86.9	86.9	0.0
2015-Feb-05 Thu	###	###	###	###			###	###	0.0
2015-Feb-04 Wed	###	###	###	###	716,921	0	###	###	0.0
2015-Feb-03 Tue	0.625	###	###	###			###	###	0.0
2015-Feb-02 Mon	###	###	###	0.625			14.9	14.9	0.0
2015-Jan-30 Fri	0.625	0.647	###	###			###	###	0.0
2015-Jan-29 Thu	###	0.645	###	###			###	###	0.0
2015-Jan-28 Wed	###	###	###	###			76.9	76.9	0.0
2015-Jan-27 Tue	###	###	###	###			###	###	0.0
2015-Jan-23 Fri	0.625	###	###	###			10.9	10.9	0.0
2015-Jan-22 Thu	###	0.645	###	###			###	###	0.0
2015-Jan-21 Wed	###	###	###	###			###	###	0.0
2015-Jan-20 Tue	###	###	0.655	0.655	189,341	###	17.9	17.9	###
2015-Jan-19 Mon	###	###	0.655	###	770,885	###	###	###	0.0
2015-Jan-16 Fri	###	###	###	###			78.9	78.9	0.0
2015-Jan-15 Thu	###	###	0.645	###			###	###	0.0
2015-Jan-14 Wed	###	0.675	###	0.675			87.9	87.9	0.0
2015-Jan-13 Tue	###	0.675	###	###			18.1	18.1	0.0
2015-Jan-12 Mon	0.675	0.685	###	0.675	293,023	###	74.8	74.8	0.0
2015-Jan-09 Fri	0.682	0.685	0.672	0.685			###	###	0.0
2015-Jan-08 Thu	###	###	0.672	###	239,189	###	73.0	73.0	0.0
2015-Jan-07 Wed	###	###	###	###	452,088	0	83.3	83.3	0.0
2015-Jan-06 Tue	###	0.675	###	0.675	303,042	102,276	###	###	0.0
2015-Jan-05 Mon	0.685	###	###	###			###	###	0.0
2015-Jan-02 Fri	###	###	###	###			91.7	91.7	0.0
2014-Dec-31 Wed	###	###	###	###			69.2	69.2	0.0
2014-Dec-30 Tue	###	###	###	###	566,455	0	81.8	81.8	0.0
2014-Dec-29 Mon	###	###	###	###	577,888	0	5.3	5.3	0.0
2014-Dec-24 Wed	###	###	###	###	349,543	0	###	###	0.0
2014-Dec-23 Tue	###	###	0.685	###			###	###	0.0
2014-Dec-22 Mon	###	0.7	0.685	0.7	1,212,170	839,427	74.2	74.2	###
2014-Dec-19 Fri	0.685	###	0.675	###			###	###	0.0
2014-Dec-18 Thu	###	###	###	0.685	676,383	0	###	###	0.0
2014-Dec-17 Wed	###	###	###	###			87.7	87.7	0.0
2014-Dec-16 Tue	###	###	###	###	1,134,150	0	###	###	0.0
2014-Dec-15 Mon	0.675	0.7	###	###			80.1	80.1	0.0
2014-Dec-12 Fri	###	###	###	0.675			82.3	82.3	0.0
2014-Dec-11 Thu	###	0.677	###	###	859,875	###	91.0	91.0	0.0
2014-Dec-10 Wed	0.655	0.675	0.655	0.675			###	###	0.0
2014-Dec-09 Tue	###	###	0.655	###	754,221	###	23.7	23.7	0.0
2014-Dec-08 Mon	###	###	###	###	929,658	0	89.4	89.4	0.0
2014-Dec-05 Fri	0.655	###	0.655	###	849,886	###	88.6	88.6	0.0
2014-Dec-04 Thu	###	0.675	###	###	519,545	175,346	70.2	70.2	0.0
2014-Dec-03 Wed	###	###	###	###			###	###	0.0
2014-Dec-02 Tue	###	0.655	0.642	0.655	1,539,447	###	###	###	###
2014-Dec-01 Mon	0.645	0.655	###	0.655	1,933,743	###	###	###	###
2014-Nov-28 Fri	###	0.657	###	###			85.6	85.6	0.0
2014-Nov-27 Thu	###	0.652	###	###	1,814,529	###	85.2	85.2	0.0
2014-Nov-26 Wed	###	###	0.625	###	3,028,453	###	###	###	0.0
2014-Nov-25 Tue	###	0.675	###	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	###			19.0	19.0	0.0
2014-Nov-21 Fri	0.645	0.685	###	###			92.7	92.7	0.0
2014-Nov-20 Thu	###	###	###	0.645			###	###	###
2014-Nov-19 Wed	###	0.645	###	###			29.5	29.5	0.0
2014-Nov-18 Tue	###	0.655	###	###	680,482	222,857	###	###	0.0
2014-Nov-17 Mon	0.645	###	0.645	###	619,646	###	###	###	0.0
2014-Nov-14 Fri	###	###	###	###	583,648	0	###	###	0.0
2014-Nov-13 Thu	###	0.655	###	###	228,988	###	86.5	86.5	0.0
2014-Nov-12 Wed	###	###	###	0.645	284,444	0	###	###	###
2014-Nov-11 Tue	###	###	0.645	###	467,374	150,728	###	###	0.0
2014-Nov-10 Mon	###	###	0.642	###	581,142	186,546	###	###	0.0
2014-Nov-07 Fri	###	0.652	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###	464,988	0	###	###	0.0
2014-Nov-05 Wed	0.655	###	###	###	582,379	0	28.5	28.5	0.0
2014-Nov-04 Tue	###	###	###	###			12.3	12.3	0.0
2014-Nov-03 Mon	###	###	###	###			88.3	88.3	0.0
2014-Oct-31 Fri	###	0.685	###	###	802,848	274,975	20.2	20.2	0.0
2014-Oct-30 Thu	###	0.685	###	0.685	565,229	###	90.5	90.5	0.0
2014-Oct-29 Wed	###	###	###	0.675	659,877	0	14.8	14.8	0.0
2014-Oct-28 Tue	0.655	###	0.655	###	1,079,541	353,549	95.1	95.1	0.0
2014-Oct-27 Mon	0.675	0.675	0.655	0.655	282,627	187,946	###	###	###
2014-Oct-24 Fri	0.675	###	###	###	358,156	0	###	###	0.0
2014-Oct-23 Thu	0.675	###	###	0.675			71.7	71.7	0.0
2014-Oct-22 Wed	###	0.675	0.645	0.675			###	###	0.0
2014-Oct-21 Tue	0.645	###	###	###			###	###	0.0
2014-Oct-20 Mon	0.625	0.645	###	0.645	1,177,029	###	###	###	###
2014-Oct-17 Fri	###	###	###	###	1,462,850	0	24.5	24.5	0.0
2014-Oct-16 Thu	###	0.645	###	0.645			###	###	###
2014-Oct-15 Wed	###	###	###	###			###	###	0.0
2014-Oct-14 Tue	###	###	###	0.645	927,284	0	###	###	###
2014-Oct-13 Mon	0.655	###	###	0.645	1,928,588	0	20.5	20.5	###
2014-Oct-10 Fri	###	0.675	0.655	###	1,005,240	668,484	###	###	0.0
2014-Oct-09 Thu	0.675	###	0.672	###			###	###	0.0
2014-Oct-08 Wed	###	0.685	###	0.685	1,569,826	###	###	###	0.0
2014-Oct-07 Tue	###	###	###	###			77.4	77.4	0.0
2014-Oct-06 Mon	###	###	0.685	0.685	689,923	###	###	###	0.0
2014-Oct-03 Fri	0.675	###	###	###	1,741,626	0	###	###	0.0
2014-Oct-02 Thu	0.685	###	###	###	1,361,687	0	###	###	0.0
2014-Oct-01 Wed	0.7	0.7	0.685	###			21.9	21.9	0.0
2014-Sep-30 Tue	0.7	###	###	0.7	2,538,958	0	69.2	69.2	###
2014-Sep-29 Mon	0.675	0.72	0.675	0.7	3,115,552	###	###	###	###
2014-Sep-26 Fri	0.675	###	###	###			###	###	0.0
2014-Sep-25 Thu	###	###	0.655	0.685			92.2	92.2	0.0
2014-Sep-24 Wed	0.655	###	0.652	###	537,887	175,351	###	###	0.0
2014-Sep-23 Tue	###	###	0.655	###	1,324,245	###	67.8	67.8	0.0
2014-Sep-22 Mon	###	0.675	###	###	914,728	308,720	87.1	87.1	0.0
2014-Sep-19 Fri	###	0.685	###	0.675	1,874,646	###	23.6	23.6	0.0
2014-Sep-18 Thu	0.655	0.685	###	0.685			94.9	94.9	0.0
2014-Sep-17 Wed	0.685	0.685	###	###	550,786	188,644	33.6	33.6	0.0
2014-Sep-16 Tue	###	###	0.675	0.685			30.5	30.5	0.0
2014-Sep-15 Mon	0.71	0.71	0.682	0.7	2,442,449	1,699,944	24.5	24.5	###
2014-Sep-12 Fri	###	###	0.685	###	5,432,744	###	###	###	0.0
2014-Sep-11 Thu	0.685	###	###	0.675	2,077,770	0	21.6	21.6	0.0
2014-Sep-10 Wed	0.675	###	###	0.685	1,236,643	0	###	###	0.0
2014-Sep-09 Tue	###	###	0.645	0.685			86.6	86.6	0.0
2014-Sep-08 Mon	0.645	###	0.645	###			###	###	0.0
2014-Sep-05 Fri	0.645	0.655	0.645	0.645			78.0	78.0	###
2014-Sep-04 Thu	###	###	###	###	2,373,440	0	90.1	90.1	0.0
2014-Sep-03 Wed	0.625	###	###	###			###	###	0.0
2014-Sep-02 Tue	0.575	0.625	###	###			96.3	96.3	0.0
2014-Sep-01 Mon	###	0.585	###	0.58			###	###	###
2014-Aug-29 Fri	0.54	0.575	###	###	3,507,129	###	###	###	0.0
2014-Aug-28 Thu	0.545	###	0.5	0.54			###	###	0.0
2014-Aug-27 Wed	0.55	###	0.54	0.56			83.9	83.9	###
2014-Aug-26 Tue	0.57	0.58	0.54	0.545	919,389	514,857	###	###	0.0
2014-Aug-25 Mon	###	###	0.56	0.57			9.3	9.3	###
2014-Aug-22 Fri	###	###	0.585	###			###	###	0.0
2014-Aug-21 Thu	0.59	###	0.582	0.59	1,600,380	###	###	###	0.0
2014-Aug-20 Wed	###	###	0.58	0.585			###	###	###
2014-Aug-19 Tue	0.59	###	0.587	###	3,161,241	927,824	76.3	76.3	0.0
2014-Aug-18 Mon	0.58	0.59	0.57	0.59			###	###	0.0
2014-Aug-15 Fri	0.56	###	0.555	0.58	3,327,257	###	###	###	###
2014-Aug-14 Thu	0.555	0.56	0.547	0.56			75.5	75.5	###
2014-Aug-13 Wed	0.56	###	0.55	0.55	691,754	###	16.2	16.2	###
2014-Aug-12 Tue	0.55	0.56	0.545	0.56			###	###	###
2014-Aug-11 Mon	0.55	0.56	0.545	0.555	3,499,750	###	###	###	###
2014-Aug-08 Fri	0.53	0.55	0.52	0.55			###	###	###
2014-Aug-07 Thu	0.52	0.53	0.52	0.53			###	###	0.0
2014-Aug-06 Wed	0.525	###	###	0.52	446,441	0	22.6	22.6	0.0
2014-Aug-05 Tue	0.53	###	0.525	###			85.5	85.5	0.0
2014-Aug-04 Mon	0.52	0.53	0.52	0.53	576,983	###	###	###	0.0
2014-Aug-01 Fri	0.525	###	0.52	###	429,883	###	85.7	85.7	0.0
2014-Jul-31 Thu	###	0.54	###	###			91.8	91.8	0.0
2014-Jul-30 Wed	0.525	0.54	0.525	0.53			###	###	0.0
2014-Jul-29 Tue	0.55	0.55	0.525	0.53			10.3	10.3	0.0
2014-Jul-28 Mon	0.55	0.56	0.54	0.555			81.1	81.1	###
2014-Jul-25 Fri	0.545	0.55	0.53	0.55	375,824	202,944	79.7	79.7	###
2014-Jul-24 Thu	0.53	0.55	0.525	0.55			91.6	91.6	###
2014-Jul-23 Wed	0.52	0.53	###	0.525			75.8	75.8	0.0
2014-Jul-22 Tue	0.525	###	0.51	0.52	817,685	###	###	###	0.0
2014-Jul-21 Mon	0.53	###	0.52	0.53			###	###	0.0
2014-Jul-18 Fri	0.5	0.53	###	0.53			###	###	0.0
2014-Jul-17 Thu	0.485	###	0.482	###			83.9	83.9	0.0
2014-Jul-16 Wed	0.47	0.485	0.47	0.485			89.9	89.9	0.0
2014-Jul-15 Tue	0.47	0.48	0.47	0.47			77.5	77.5	###
2014-Jul-14 Mon	0.46	0.48	0.455	0.48			93.4	93.4	0.0
2014-Jul-11 Fri	0.47	0.47	0.46	0.46			12.8	12.8	0.0
2014-Jul-10 Thu	0.475	0.48	###	###			###	###	0.0
2014-Jul-09 Wed	0.475	0.475	0.46	0.47			###	###	###
2014-Jul-08 Tue	0.485	0.49	0.475	0.475			16.3	16.3	###
2014-Jul-07 Mon	0.485	0.49	0.475	0.475			16.9	16.9	###
2014-Jul-04 Fri	###	###	0.485	0.485			###	###	0.0
2014-Jul-03 Thu	###	0.5	0.49	###	979,581	###	###	###	0.0
2014-Jul-02 Wed	0.49	###	0.485	0.49			67.6	67.6	###
2014-Jul-01 Tue	0.51	0.51	###	0.5	1,682,445	429,023	12.6	12.6	0.0
2014-Jun-30 Mon	0.5	###	0.5	0.5			###	###	0.0
2014-Jun-27 Fri	0.5	###	0.5	0.5	3,288,789	###	###	###	0.0
2014-Jun-26 Thu	0.48	0.49	0.48	0.485			###	###	0.0
2014-Jun-25 Wed	###	###	0.477	0.48			11.9	11.9	0.0
2014-Jun-24 Tue	0.49	###	0.48	0.49	1,294,881	310,771	72.9	72.9	###
2014-Jun-23 Mon	0.5	0.5	0.475	0.475	833,886	###	7.9	7.9	###
2014-Jun-20 Fri	0.475	###	0.475	###	1,347,240	###	90.1	90.1	0.0
2014-Jun-19 Thu	0.48	###	0.47	0.475	1,341,370	315,221	###	###	###
2014-Jun-18 Wed	0.5	###	0.49	0.49			###	###	###
2014-Jun-17 Tue	0.5	###	0.5	###	1,519,374	379,843	90.9	90.9	0.0
2014-Jun-16 Mon	###	###	0.475	###	1,360,823	###	###	###	0.0
2014-Jun-13 Fri	0.52	0.525	0.485	0.49			5.7	5.7	###
2014-Jun-12 Thu	###	0.525	###	0.52			82.6	82.6	0.0
2014-Jun-11 Wed	###	0.52	###	0.51	1,192,724	###	###	###	###
2014-Jun-10 Tue	0.525	###	0.52	0.53	1,443,844	###	82.7	82.7	0.0
2014-Jun-06 Fri	0.53	0.53	###	###			###	###	0.0
2014-Jun-05 Thu	###	###	###	0.52			14.3	14.3	0.0
2014-Jun-04 Wed	0.55	0.56	###	0.54			19.3	19.3	0.0
2014-Jun-03 Tue	0.56	0.585	0.545	0.55	2,897,524	###	21.5	21.5	###
2014-Jun-02 Mon	0.53	0.57	0.527	0.57	2,872,326	1,575,470	96.2	96.2	###
2014-May-30 Fri	0.485	0.525	0.48	0.52			###	###	0.0
2014-May-29 Thu	###	###	0.475	0.485			8.2	8.2	0.0
2014-May-28 Wed	0.52	0.525	0.5	0.5			###	###	0.0
2014-May-27 Tue	0.49	0.525	0.49	0.51			###	###	###
2014-May-26 Mon	0.48	###	0.475	0.49	1,879,588	###	###	###	###
2014-May-23 Fri	0.47	0.482	0.47	0.475			81.6	81.6	###
2014-May-22 Thu	0.48	0.485	###	###			10.4	10.4	0.0
2014-May-21 Wed	0.475	0.482	0.455	0.47			###	###	###
2014-May-20 Tue	0.48	0.485	0.475	0.48	784,771	###	###	###	0.0
2014-May-19 Mon	###	0.5	0.47	0.475	819,375	###	###	###	###
2014-May-16 Fri	###	0.51	0.49	###			###	###	0.0
2014-May-15 Thu	0.47	###	###	0.5	3,161,888	0	###	###	0.0
2014-May-14 Wed	0.46	###	0.445	0.455	1,330,484	###	###	###	0.0
2014-May-13 Tue	0.45	0.46	0.45	0.455			###	###	0.0
2014-May-12 Mon	0.46	###	0.445	0.46	1,002,926	223,151	###	###	0.0
2014-May-09 Fri	0.455	0.46	0.44	0.44			9.6	9.6	###
2014-May-08 Thu	###	###	0.45	0.45			###	###	0.0
2014-May-07 Wed	0.46	###	0.452	###	799,523	###	83.2	83.2	0.0
2014-May-06 Tue	0.44	###	0.44	###			###	###	0.0
2014-May-05 Mon	0.445	0.45	###	0.45			###	###	0.0
2014-May-02 Fri	###	###	0.43	0.43	1,537,978	###	3.0	3.0	###
2014-May-01 Thu	0.475	0.48	0.455	###			###	###	0.0
2014-Apr-30 Wed	0.475	0.475	###	0.475	346,474	82,287	73.0	73.0	###
2014-Apr-29 Tue	0.46	0.475	0.455	0.47			###	###	###
2014-Apr-28 Mon	0.47	0.472	0.455	###			27.0	27.0	0.0
2014-Apr-24 Thu	0.445	0.475	0.445	0.46	1,302,243	###	91.0	91.0	0.0
2014-Apr-23 Wed	0.45	0.455	0.43	0.445			###	###	###
2014-Apr-22 Tue	0.47	0.48	0.45	0.45			###	###	0.0
2014-Apr-17 Thu	0.485	0.485	0.47	0.47	1,086,373	518,743	###	###	###
2014-Apr-16 Wed	0.485	0.49	0.455	0.47			10.1	10.1	###
2014-Apr-15 Tue	0.51	###	###	0.485			###	###	0.0
2014-Apr-14 Mon	###	0.525	###	###			80.5	80.5	0.0
2014-Apr-11 Fri	0.54	0.54	###	0.51			5.8	5.8	###
2014-Apr-10 Thu	0.54	0.56	###	###			###	###	0.0
2014-Apr-09 Wed	0.52	0.545	0.52	###	2,050,059	1,091,656	89.7	89.7	0.0
2014-Apr-08 Tue	###	0.53	###	0.52			###	###	0.0
2014-Apr-07 Mon	0.525	###	###	0.525	1,035,674	0	###	###	0.0
2014-Apr-04 Fri	0.525	0.55	0.52	0.53	1,906,376	###	79.3	79.3	0.0
2014-Apr-03 Thu	0.5	0.527	0.5	0.52	1,848,484	###	###	###	0.0
2014-Apr-02 Wed	0.52	0.522	###	###			6.1	6.1	0.0
2014-Apr-01 Tue	0.525	0.53	###	0.52	3,438,341	###	29.1	29.1	0.0
2014-Mar-31 Mon	0.51	0.527	0.49	0.52			84.7	84.7	0.0
2014-Mar-28 Fri	0.53	###	0.51	0.51	1,881,453	479,770	8.6	8.6	###
2014-Mar-27 Thu	###	0.545	0.525	0.53	1,852,324	###	25.8	25.8	0.0
2014-Mar-26 Wed	0.54	0.55	0.52	0.53			###	###	0.0
2014-Mar-25 Tue	0.56	0.56	###	0.54			###	###	0.0
2014-Mar-24 Mon	###	###	0.55	0.56			###	###	###
2014-Mar-21 Fri	0.57	0.585	0.555	0.555	2,966,427	###	14.5	14.5	###
2014-Mar-20 Thu	0.58	0.59	0.56	###			###	###	0.0
2014-Mar-19 Wed	0.58	###	0.575	0.58	4,229,983	1,216,120	###	###	###
2014-Mar-18 Tue	###	0.58	0.56	0.575	1,128,929	643,489	85.8	85.8	###
2014-Mar-17 Mon	0.56	###	0.53	###	1,676,529	444,280	80.5	80.5	0.0
2014-Mar-14 Fri	###	0.57	0.555	0.56	1,095,781	616,376	###	###	###
2014-Mar-13 Thu	###	0.577	###	0.575	1,187,587	###	81.6	81.6	###
2014-Mar-12 Wed	0.58	0.59	###	0.575	1,269,023	###	27.0	27.0	###
2014-Mar-11 Tue	###	0.58	0.555	0.58	5,958,278	3,381,322	90.3	90.3	###
2014-Mar-10 Mon	0.57	###	0.555	0.57			73.5	73.5	###
2014-Mar-07 Fri	0.58	###	###	0.58			68.0	68.0	###
2014-Mar-06 Thu	###	0.625	###	###	2,708,871	846,522	13.6	13.6	0.0
2014-Mar-05 Wed	###	0.625	###	###			96.6	96.6	0.0
2014-Mar-04 Tue	0.575	0.575	0.55	0.56	5,207,420	2,929,173	###	###	###
2014-Mar-03 Mon	0.59	0.59	0.57	0.575	1,874,981	1,087,488	###	###	###
2014-Feb-28 Fri	###	###	0.58	0.585	2,249,821	652,448	###	###	###
2014-Feb-27 Thu	###	###	0.59	0.59	2,426,772	###	###	###	0.0
2014-Feb-26 Wed	###	###	0.58	###			10.2	10.2	0.0
2014-Feb-25 Tue	0.74	0.74	0.74	0.74	0				0.1
2014-Feb-24 Mon	0.74	0.74	0.74	0.74	0				0.1
2014-Feb-21 Fri	0.74	0.74	0.74	0.74			70.2	70.2	0.1
2014-Feb-20 Thu	0.74	0.75	0.73	0.73			###	###	0.1
2014-Feb-19 Wed	0.75	###	0.74	0.74			23.5	23.5	0.1
2014-Feb-18 Tue	0.75	0.76	###	0.745			###	###	###
2014-Feb-17 Mon	0.72	0.745	0.72	0.745			90.6	90.6	###
2014-Feb-14 Fri	0.72	0.722	###	0.71			###	###	###
2014-Feb-13 Thu	###	0.71	###	0.7			###	###	###
2014-Feb-12 Wed	###	###	###	###			77.4	77.4	0.0
2014-Feb-11 Tue	###	###	###	###			###	###	0.0
2014-Feb-10 Mon	0.685	0.73	###	0.685	4,061,181	###	72.6	72.6	0.0
2014-Feb-07 Fri	###	0.755	###	0.685			###	###	0.0
2014-Feb-06 Thu	###	###	###	###	707,241	0	###	###	0.0
2014-Feb-05 Wed	###	###	0.587	###	2,209,982	648,629	29.4	29.4	0.0
2014-Feb-04 Tue	###	###	###	###			28.5	28.5	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	0.59	###	0.582	###			82.7	82.7	0.0
2014-Jan-30 Thu	###	###	###	###	1,410,528	0	###	###	0.0
2014-Jan-29 Wed	###	###	###	###	3,095,546	0	###	###	0.0
2014-Jan-28 Tue	###	###	0.575	###	6,080,449	1,748,129	###	###	0.0
2014-Jan-24 Fri	###	###	###	###			87.8	87.8	0.0
2014-Jan-23 Thu	0.645	###	###	0.645	2,998,278	0	###	###	###
2014-Jan-22 Wed	###	0.652	###	###			###	###	0.0
2014-Jan-21 Tue	0.645	###	###	###	4,205,774	0	###	###	0.0
2014-Jan-20 Mon	###	0.655	###	###	8,522,458	###	79.7	79.7	0.0
2014-Jan-17 Fri	0.59	###	0.575	###			94.2	94.2	0.0
2014-Jan-16 Thu	0.54	0.572	0.54	###	5,060,682	###	91.8	91.8	0.0
2014-Jan-15 Wed	0.525	0.552	0.52	###	7,485,253	###	84.5	84.5	0.0
2014-Jan-14 Tue	0.52	0.525	0.51	###			###	###	0.0
2014-Jan-13 Mon	0.53	###	###	0.52	3,471,440	0	16.4	16.4	0.0
2014-Jan-10 Fri	0.525	###	0.52	0.525	3,684,855	###	71.9	71.9	0.0
2014-Jan-09 Thu	0.52	0.54	0.52	0.525			79.5	79.5	0.0
2014-Jan-08 Wed	0.51	0.52	###	0.52			87.5	87.5	0.0
2014-Jan-07 Tue	0.5	0.51	###	###			81.5	81.5	0.0
2014-Jan-06 Mon	0.49	###	0.49	0.5			###	###	0.0
2014-Jan-03 Fri	0.5	###	0.485	0.49			###	###	###
2014-Jan-02 Thu	###	###	###	0.5	1,336,856	0	###	###	0.0
2013-Dec-31 Tue	0.52	0.52	0.485	###			###	###	0.0
2013-Dec-30 Mon	###	0.52	###	0.52			###	###	0.0
2013-Dec-27 Fri	0.49	0.525	0.485	0.5			86.5	86.5	0.0
2013-Dec-24 Tue	###	0.49	0.457	0.48			###	###	0.0
2013-Dec-23 Mon	0.455	###	0.455	###			###	###	0.0
2013-Dec-20 Fri	0.45	0.45	0.44	0.45			63.4	63.4	0.0
2013-Dec-19 Thu	0.44	0.455	###	0.45	2,742,320	623,877	###	###	0.0
2013-Dec-18 Wed	###	0.445	0.43	###			77.0	77.0	0.0
2013-Dec-17 Tue	0.43	0.44	0.42	###			86.6	86.6	0.0
2013-Dec-16 Mon	0.43	###	###	0.43	2,440,050	0	###	###	###
2013-Dec-13 Fri	0.46	0.47	0.425	###			###	###	0.0
2013-Dec-12 Thu	0.445	0.47	0.442	0.46			###	###	0.0
2013-Dec-11 Wed	0.385	0.45	0.385	0.43	12,545,584	5,237,781	###	###	###
2013-Dec-10 Tue	0.325	0.385	###	0.385			99.1	99.1	0.0
2013-Dec-09 Mon	0.325	###	###	0.325	4,727,585	0	78.6	78.6	###
2013-Dec-06 Fri	0.325	###	###	0.325	3,081,543	0	###	###	###
2013-Dec-05 Thu	###	###	###	0.325	2,377,555	0	###	###	###
2013-Dec-04 Wed	###	###	###	###			13.8	13.8	0.0
2013-Dec-03 Tue	###	###	0.325	###			24.7	24.7	0.0
2013-Dec-02 Mon	0.325	###	###	###			###	###	0.0
2013-Nov-29 Fri	###	###	###	0.325			###	###	###
2013-Nov-28 Thu	###	###	###	###	3,859,186	0	89.9	89.9	0.0
2013-Nov-27 Wed	###	###	###	###			###	###	0.0
2013-Nov-26 Tue	###	###	###	###	15,147,185	0	###	###	0.0
2013-Nov-25 Mon	0.345	0.347	###	###	848,773	###	11.7	11.7	0.0
2013-Nov-22 Fri	###	0.355	###	0.345			80.9	80.9	0.0
2013-Nov-21 Thu	0.345	0.345	###	###	910,885	157,127	###	###	0.0
2013-Nov-20 Wed	###	0.345	###	###	1,088,659	###	###	###	0.0
2013-Nov-19 Tue	###	0.345	###	###			76.9	76.9	0.0
2013-Nov-18 Mon	###	0.355	###	###	644,880	###	15.8	15.8	0.0
2013-Nov-15 Fri	###	0.355	###	###			85.2	85.2	0.0
2013-Nov-14 Thu	0.355	###	###	###			7.8	7.8	0.0
2013-Nov-13 Wed	###	###	###	###			###	###	0.0
2013-Nov-12 Tue	###	0.375	###	###	2,723,322	510,622	###	###	0.0
2013-Nov-11 Mon	0.385	###	###	###	1,416,472	0	###	###	0.0
2013-Nov-08 Fri	###	###	0.375	###			70.7	70.7	0.0
2013-Nov-07 Thu	###	###	###	###	815,423	0	###	###	0.0
2013-Nov-06 Wed	0.4	###	###	###			20.7	20.7	0.0
2013-Nov-05 Tue	0.4	0.42	###	0.4			68.8	68.8	0.0
2013-Nov-04 Mon	###	0.43	###	0.4	4,526,348	###	###	###	0.0
2013-Nov-01 Fri	0.4	0.4	###	0.4	1,824,274	364,854	78.1	78.1	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	0.4	###	###	1,079,440	215,888	74.5	74.5	0.0
2013-Oct-29 Tue	###	###	###	###	733,583	0	25.9	25.9	0.0
2013-Oct-28 Mon	0.4	0.4	###	###	1,044,546	###	###	###	0.0
2013-Oct-25 Fri	0.4	###	###	###	1,596,843	0	21.1	21.1	0.0
2013-Oct-24 Thu	###	###	###	###	1,324,344	0	8.6	8.6	0.0
2013-Oct-23 Wed	###	###	###	###	1,164,056	0	###	###	0.0
2013-Oct-22 Tue	###	0.41	###	###			69.3	69.3	0.0
2013-Oct-21 Mon	0.4	0.41	###	###	2,161,044	###	13.1	13.1	0.0
2013-Oct-18 Fri	0.4	0.42	0.4	0.4			65.1	65.1	0.0
2013-Oct-17 Thu	###	0.41	0.4	0.4			###	###	0.0
2013-Oct-16 Wed	0.41	0.41	0.4	0.4	1,179,277	###	14.3	14.3	0.0
2013-Oct-15 Tue	###	0.425	###	###			13.0	13.0	0.0
2013-Oct-14 Mon	###	###	0.4	###	1,090,484	###	###	###	0.0
2013-Oct-11 Fri	0.4	0.42	0.4	0.4	2,103,520	862,443	64.7	64.7	0.0
2013-Oct-10 Thu	0.375	0.4	0.375	0.4	2,550,350	###	96.4	96.4	0.0
2013-Oct-09 Wed	###	###	###	###	1,909,874	0	82.7	82.7	0.0
2013-Oct-08 Tue	0.355	###	0.345	###			90.5	90.5	0.0
2013-Oct-07 Mon	###	###	###	###	2,062,626	0	###	###	0.0
2013-Oct-04 Fri	###	###	###	###	2,848,186	0	###	###	0.0
2013-Oct-03 Thu	###	0.375	0.347	###	3,539,478	1,277,751	###	###	0.0
2013-Oct-02 Wed	###	###	###	###	2,207,940	0	19.4	19.4	0.0
2013-Oct-01 Tue	0.375	0.375	###	###			10.3	10.3	0.0
2013-Sep-30 Mon	###	###	###	0.375	906,273	0	###	###	###
2013-Sep-27 Fri	###	###	###	###			8.0	8.0	0.0
2013-Sep-26 Thu	###	###	0.385	0.385			18.5	18.5	0.0
2013-Sep-25 Wed	0.4	0.41	###	###	894,881	183,450	11.6	11.6	0.0
2013-Sep-24 Tue	###	0.422	###	###	3,675,376	###	14.5	14.5	0.0
2013-Sep-23 Mon	###	###	###	###	7,345,625	0	73.2	73.2	0.0
2013-Sep-20 Fri	0.475	0.475	0.42	0.42	21,897,571	###	###	###	###
2013-Sep-19 Thu	0.48	###	0.47	0.475	8,597,350	2,020,377	###	###	###
2013-Sep-18 Wed	0.47	0.475	0.445	0.45			10.2	10.2	0.0
2013-Sep-17 Tue	0.46	0.485	0.455	0.47	7,808,120	###	###	###	###
2013-Sep-16 Mon	0.44	###	###	0.46	3,559,957	0	93.7	93.7	0.0
2013-Sep-13 Fri	0.44	0.445	0.43	0.43			14.8	14.8	###
2013-Sep-12 Thu	0.45	0.455	###	0.44	2,419,242	550,377	16.5	16.5	###
2013-Sep-11 Wed	0.475	0.48	0.445	0.445	3,220,586	1,489,521	3.6	3.6	###
2013-Sep-10 Tue	0.445	0.482	0.44	0.47			###	###	###
2013-Sep-09 Mon	0.45	0.455	0.425	0.43	3,497,156	1,538,748	7.6	7.6	###
2013-Sep-06 Fri	0.45	0.455	0.44	0.445			###	###	###
2013-Sep-05 Thu	###	###	0.445	0.445			###	###	###
2013-Sep-04 Wed	0.48	0.485	0.445	0.46	5,663,378	2,633,470	###	###	0.0
2013-Sep-03 Tue	0.485	###	0.48	0.49			76.1	76.1	###
2013-Sep-02 Mon	###	0.525	###	0.485	12,288,274	3,225,671	99.1	99.1	0.0
2013-Aug-30 Fri	0.41	0.44	0.41	0.425			85.9	85.9	###
2013-Aug-29 Thu	0.455	0.46	###	0.43			8.4	8.4	###
2013-Aug-28 Wed	###	###	0.48	0.485			###	###	0.0
2013-Aug-27 Tue	0.55	0.555	0.475	###			###	###	0.0
2013-Aug-26 Mon	###	###	0.552	###			###	###	0.0
2013-Aug-23 Fri	0.55	###	0.53	0.587	7,932,473	###	94.1	94.1	###
2013-Aug-22 Thu	0.575	0.585	0.54	0.55			###	###	###
2013-Aug-21 Wed	0.59	###	0.57	0.57	6,569,250	###	10.0	10.0	###
2013-Aug-20 Tue	###	###	0.56	###	7,305,125	###	2.2	2.2	0.0
2013-Aug-19 Mon	0.54	###	###	###			###	###	0.0
2013-Aug-16 Fri	0.55	0.555	0.525	0.54			15.8	15.8	0.0
2013-Aug-15 Thu	0.57	0.59	0.56	0.56	3,005,451	###	14.7	14.7	###
2013-Aug-14 Wed	###	###	0.56	0.585	8,248,976	###	###	###	###
2013-Aug-13 Tue	###	0.655	###	###	8,770,976	###	4.7	4.7	0.0
2013-Aug-12 Mon	###	###	0.59	###			###	###	0.0
2013-Aug-09 Fri	###	###	0.585	0.59	27,790,126	###	15.3	15.3	0.0
2013-Aug-08 Thu	0.49	0.585	0.49	0.575			###	###	###
2013-Aug-07 Wed	0.455	0.5	0.445	0.49			97.5	97.5	###
2013-Aug-06 Tue	0.44	0.455	0.425	0.445			###	###	###
2013-Aug-05 Mon	0.42	0.45	0.41	0.43	7,707,945	###	89.1	89.1	###
2013-Aug-02 Fri	###	###	0.41	###			68.7	68.7	0.0
2013-Aug-01 Thu	0.41	0.41	0.4	###	2,115,479	###	24.3	24.3	0.0
2013-Jul-31 Wed	###	0.43	###	###			15.6	15.6	0.0
2013-Jul-30 Tue	###	###	###	###			###	###	0.0
2013-Jul-29 Mon	###	###	###	0.385			###	###	0.0
2013-Jul-26 Fri	0.4	0.4	0.385	0.385	4,868,428	1,910,857	###	###	0.0
2013-Jul-25 Thu	###	###	###	0.4			86.3	86.3	0.0
2013-Jul-24 Wed	###	###	0.375	###			8.7	8.7	0.0
2013-Jul-23 Tue	0.425	0.43	###	###			14.1	14.1	0.0
2013-Jul-22 Mon	###	0.425	###	0.42	16,273,442	###	###	###	###
2013-Jul-19 Fri	###	0.425	###	0.4			###	###	0.0
2013-Jul-18 Thu	###	###	0.345	###	21,517,057	###	82.8	82.8	0.0
2013-Jul-17 Wed	###	###	###	###	83,010,620	0	###	###	0.0
2013-Jul-16 Tue	0.26	0.26	0.245	0.25	1,864,041	470,670	9.6	9.6	0.0
2013-Jul-15 Mon	0.24	0.26	0.24	0.255			93.9	93.9	0.0
2013-Jul-12 Fri	###	0.24	0.225	0.23	6,012,723	1,397,958	###	###	###
2013-Jul-11 Thu	0.22	0.24	###	0.23	12,246,349	###	89.0	89.0	###
2013-Jul-10 Wed	0.245	0.255	0.21	###			###	###	0.0
2013-Jul-09 Tue	###	###	###	0.24	18,578,259	0	###	###	0.0
2013-Jul-08 Mon	0.275	###	0.27	0.285			90.7	90.7	###
2013-Jul-05 Fri	0.24	0.28	0.24	0.26	19,495,557	5,068,844	###	###	0.0
2013-Jul-04 Thu	0.2	0.245	###	0.225	17,329,781	###	97.6	97.6	###
2013-Jul-03 Wed	0.175	0.2	###	###	12,983,187	###	97.8	97.8	0.0
2013-Jul-02 Tue	0.155	0.175	0.155	###	7,255,876	###	91.1	91.1	0.0
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	###			###	###	0.0
2013-Jun-27 Thu	0.175	###	###	###			7.4	7.4	0.0
2013-Jun-26 Wed	###	0.2	###	###			5.0	5.0	0.0
2013-Jun-25 Tue	###	###	###	###	29,212,388	0	99.7	99.7	0.0
2013-Jun-24 Mon	###	###	0.125	###	20,921,181	1,307,573	###	###	0.0
2013-Jun-21 Fri	###	###	0.122	###	32,598,572	###	5.7	5.7	0.0
2013-Jun-20 Thu	###	0.155	###	###			7.4	7.4	0.0
2013-Jun-19 Wed	###	###	###	0.155			###	###	###
2013-Jun-18 Tue	###	0.185	0.155	###			2.7	2.7	0.0
2013-Jun-17 Mon	###	###	###	###	4,207,740	0	9.5	9.5	0.0
2013-Jun-14 Fri	###	###	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###			###	###	0.0
2013-Jun-12 Wed	0.2	###	###	###	4,256,255	0	###	###	0.0
2013-Jun-11 Tue	###	###	0.2	0.2			6.5	6.5	0.0
2013-Jun-07 Fri	0.22	###	0.2	0.21			9.4	9.4	###
2013-Jun-06 Thu	0.22	0.225	0.21	0.22	10,297,884	2,239,789	76.6	76.6	0.0
2013-Jun-05 Wed	###	0.255	###	###			3.4	3.4	0.0
2013-Jun-04 Tue	###	###	###	0.23	65,106,129	0	###	###	###
2013-Jun-03 Mon	0.455	0.455	0.455	0.455	0				0.0
2013-May-31 Fri	0.455	0.455	0.455	0.455	0				0.0
2013-May-30 Thu	0.455	0.455	0.455	0.455	0				0.0
2013-May-29 Wed	0.455	0.455	0.455	0.455	0				0.0
2013-May-28 Tue	0.455	0.455	0.455	0.455	0				0.0
2013-May-27 Mon	0.455	0.455	0.455	0.455	0				0.0
2013-May-24 Fri	0.455	0.455	0.455	0.455	0				0.0
2013-May-23 Thu	0.455	0.455	0.455	0.455	0				0.0
2013-May-22 Wed	0.455	0.455	0.455	0.455	0				0.0
2013-May-21 Tue	0.455	0.455	0.455	0.455	0				0.0
2013-May-20 Mon	0.455	0.455	0.455	0.455	0				0.0
2013-May-17 Fri	0.455	0.455	0.455	0.455	0				0.0
2013-May-16 Thu	0.455	0.455	0.455	0.455	0				0.0
2013-May-15 Wed	0.455	0.455	0.455	0.455	0				0.0
2013-May-14 Tue	0.455	0.455	0.455	0.455	0				0.0
2013-May-13 Mon	0.455	0.455	0.455	0.455	0				0.0
2013-May-10 Fri	0.455	0.455	0.455	0.455	0				0.0
2013-May-09 Thu	0.455	0.455	0.455	0.455	0				0.0
2013-May-08 Wed	0.455	0.455	0.455	0.455	0				0.0
2013-May-07 Tue	0.455	0.455	0.455	0.455	0				0.0
2013-May-06 Mon	0.46	0.46	0.45	0.455			###	###	0.0
2013-May-03 Fri	###	###	0.45	0.455			###	###	0.0
2013-May-02 Thu	0.475	0.475	###	###			23.1	23.1	0.0
2013-May-01 Wed	0.475	0.48	0.47	0.475			75.7	75.7	###
2013-Apr-30 Tue	0.475	0.48	0.47	0.475			69.1	69.1	###
2013-Apr-29 Mon	0.49	0.49	0.475	0.48	2,016,084	###	###	###	0.0
2013-Apr-26 Fri	0.475	0.487	0.475	0.48	1,308,676	629,473	###	###	0.0
2013-Apr-24 Wed	0.48	0.485	0.47	0.48			63.9	63.9	0.0
2013-Apr-23 Tue	0.485	###	0.48	0.48			###	###	0.0
2013-Apr-22 Mon	0.5	0.5	0.48	0.49			###	###	###
2013-Apr-19 Fri	###	0.5	0.487	###			###	###	0.0
2013-Apr-18 Thu	0.5	0.5	0.49	0.49			###	###	###
2013-Apr-17 Wed	###	###	0.48	0.5	2,935,875	###	78.9	78.9	0.0
2013-Apr-16 Tue	###	###	###	###			11.3	11.3	0.0
2013-Apr-15 Mon	0.525	0.525	###	0.52			39.2	39.2	0.0
2013-Apr-12 Fri	0.53	###	0.52	0.52			17.8	17.8	0.0
2013-Apr-11 Thu	###	0.54	0.53	0.54	5,905,770	3,159,586	###	###	0.0
2013-Apr-10 Wed	0.52	0.55	0.51	###			###	###	0.0
2013-Apr-09 Tue	0.73	0.73	0.73	0.73	0				0.1
2013-Apr-08 Mon	0.73	0.73	0.73	0.73	0				0.1
2013-Apr-05 Fri	0.73	0.73	0.73	0.73	0				0.1
2013-Apr-04 Thu	0.73	0.73	0.73	0.73	0				0.1
2013-Apr-03 Wed	0.73	0.73	0.73	0.73	0				0.1
2013-Apr-02 Tue	0.73	0.73	0.73	0.73	0				0.1
2013-Mar-28 Thu	0.75	###	0.72	0.73			###	###	0.1
2013-Mar-27 Wed	0.755	0.78	0.74	0.75			25.6	25.6	###
2013-Mar-26 Tue	0.76	0.78	0.73	0.73			###	###	0.1
2013-Mar-25 Mon	0.76	###	0.74	0.76			71.8	71.8	0.1
2013-Mar-22 Fri	0.73	0.77	###	0.75	10,676,951	4,110,626	###	###	###
2013-Mar-21 Thu	0.8	0.8	###	###			###	###	0.0
2013-Mar-20 Wed	###	0.842	0.81	0.81	1,938,172	###	###	###	0.1
2013-Mar-19 Tue	0.84	0.85	###	0.84	1,688,982	###	###	###	###
2013-Mar-18 Mon	0.84	0.86	0.82	0.825			###	###	0.1
2013-Mar-15 Fri	###	0.85	0.83	0.84	1,846,823	###	65.6	65.6	###
2013-Mar-14 Thu	0.85	0.855	0.83	###			###	###	0.0
2013-Mar-13 Wed	0.855	0.855	###	0.85	1,220,921	521,943	32.4	32.4	###
2013-Mar-12 Tue	0.86	0.872	0.852	0.855			36.0	36.0	###
2013-Mar-11 Mon	0.87	0.88	0.855	0.855			###	###	###
2013-Mar-08 Fri	###	0.88	###	0.87	1,052,883	###	71.6	71.6	0.1
2013-Mar-07 Thu	0.88	0.882	###	###	1,233,855	###	###	###	0.0
2013-Mar-06 Wed	0.875	0.88	###	0.875			###	###	0.1
2013-Mar-05 Tue	0.86	0.88	0.86	0.87	1,513,056	1,316,358	###	###	0.1
2013-Mar-04 Mon	0.86	###	0.855	0.86			###	###	###
2013-Mar-01 Fri	0.855	0.86	0.85	0.86			78.6	78.6	###
2013-Feb-28 Thu	0.87	0.87	0.85	0.855	1,661,278	###	###	###	###
2013-Feb-27 Wed	###	###	0.85	0.86	2,503,688	###	28.1	28.1	###
2013-Feb-26 Tue	0.86	0.875	0.85	0.855			###	###	###
2013-Feb-25 Mon	0.85	0.855	0.825	###			17.8	17.8	0.0
2013-Feb-22 Fri	###	###	0.845	0.86	5,811,372	###	4.5	4.5	###
2013-Feb-21 Thu	###	0.945	###	###	1,765,926	###	26.6	26.6	0.0
2013-Feb-20 Wed	0.945	###	###	###	1,592,748	0	22.7	22.7	0.0
2013-Feb-19 Tue	###	###	0.945	0.945	1,805,077	###	19.9	19.9	0.1
2013-Feb-18 Mon	###	###	0.955	###	2,208,545	1,054,580	###	###	0.0
2013-Feb-15 Fri	###	###	###	###	1,557,989	0	###	###	0.0
2013-Feb-14 Thu	###	###	0.945	###			###	###	0.0
2013-Feb-13 Wed	###	###	###	###			16.9	16.9	0.0
2013-Feb-12 Tue	###	###	0.955	###			###	###	0.0
2013-Feb-11 Mon	###	###	###	###			###	###	0.0
2013-Feb-08 Fri	###	###	###	###	1,407,447	0	###	###	0.0
2013-Feb-07 Thu	0.975	###	###	0.985	7,928,073	0	###	###	###
2013-Feb-06 Wed	###	0.975	###	###	2,078,157	###	###	###	0.0
2013-Feb-05 Tue	###	###	###	0.955			30.3	30.3	0.1
2013-Feb-04 Mon	###	###	###	0.955	2,053,482	0	34.8	34.8	0.1
2013-Feb-01 Fri	###	###	###	###	2,333,450	0	82.6	82.6	0.0
2013-Jan-31 Thu	###	###	###	###	1,694,781	0	82.3	82.3	0.0
2013-Jan-30 Wed	###	0.945	###	0.925	2,719,852	###	18.8	18.8	###
2013-Jan-29 Tue	###	0.975	###	0.945	2,277,722	1,110,389	###	###	0.1
2013-Jan-25 Fri	0.955	###	###	###	1,179,459	0	76.7	76.7	0.0
2013-Jan-24 Thu	###	###	###	###	2,251,652	0	16.6	16.6	0.0
2013-Jan-23 Wed	###	###	0.975	###			###	###	0.0
2013-Jan-22 Tue	1	1	###	1	1,411,125	###	78.3	78.3	###
2013-Jan-21 Mon	###	###	1	###			27.4	27.4	0.0
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	0.985	###	###	###	12,262,422	0	88.7	88.7	0.0
2013-Jan-16 Wed	0.985	###	0.957	###	5,865,829	###	###	###	0.0
2013-Jan-15 Tue	###	###	###	###	24,247,246	0	###	###	0.0
2013-Jan-14 Mon	###	0.87	0.845	0.845	1,618,352	###	14.4	14.4	###
2013-Jan-11 Fri	0.87	0.87	0.86	0.86	1,500,675	1,298,083	###	###	###
2013-Jan-10 Thu	0.86	0.875	0.86	0.87	1,852,545	1,607,082	###	###	0.1
2013-Jan-09 Wed	0.87	0.88	0.86	0.86			18.5	18.5	###
2013-Jan-08 Tue	0.86	0.885	0.855	###	3,148,757	###	###	###	0.0
2013-Jan-07 Mon	0.845	0.87	0.84	0.86			###	###	###
2013-Jan-04 Fri	0.845	0.85	0.84	0.85			81.3	81.3	###
2013-Jan-03 Thu	0.845	0.85	###	0.845			62.6	62.6	###
2013-Jan-02 Wed	###	0.855	0.83	0.84			###	###	###
2012-Dec-31 Mon	0.845	0.845	0.83	0.83	1,489,680	###	###	###	###
2012-Dec-28 Fri	0.87	0.885	0.845	0.845			###	###	###
2012-Dec-27 Thu	0.84	0.87	###	0.87			###	###	0.1
2012-Dec-24 Mon	0.845	0.855	###	0.83			15.2	15.2	###
2012-Dec-21 Fri	0.81	0.85	0.81	0.825			84.9	84.9	0.1
2012-Dec-20 Thu	###	0.84	0.79	0.8			6.3	6.3	0.1
2012-Dec-19 Wed	###	###	0.83	0.85			2.8	2.8	###
2012-Dec-18 Tue	###	###	###	###	0				0.0
2012-Dec-17 Mon	###	###	###	###			94.7	94.7	0.0
2012-Dec-14 Fri	###	###	0.925	###			23.3	23.3	0.0
2012-Dec-13 Thu	0.945	###	###	###	2,994,846	0	27.7	27.7	0.0
2012-Dec-12 Wed	###	###	###	###			81.6	81.6	0.0
2012-Dec-11 Tue	0.89	###	0.875	###	1,103,779	###	86.0	86.0	0.0
2012-Dec-10 Mon	0.85	###	0.845	0.88	2,315,257	###	###	###	0.1
2012-Dec-07 Fri	0.86	0.86	###	0.85			###	###	###
2012-Dec-06 Thu	0.855	0.87	###	0.855	2,605,257	1,133,286	###	###	###
2012-Dec-05 Wed	###	0.88	0.86	###	599,126	###	67.2	67.2	0.0
2012-Dec-04 Tue	0.87	0.88	0.85	0.875	1,204,180	###	82.2	82.2	0.1
2012-Dec-03 Mon	###	###	###	0.87	1,761,986	0	6.1	6.1	0.1
2012-Nov-30 Fri	###	###	###	###	1,193,489	0	###	###	0.0
2012-Nov-29 Thu	###	###	###	###	1,071,680	0	85.7	85.7	0.0
2012-Nov-28 Wed	###	###	###	###	2,481,524	0	19.0	19.0	0.0
2012-Nov-27 Tue	###	###	###	###	1,529,680	0	###	###	0.0
2012-Nov-26 Mon	0.945	###	###	###	4,621,384	0	###	###	0.0
2012-Nov-23 Fri	0.89	###	0.88	###			94.9	94.9	0.0
2012-Nov-22 Thu	0.845	###	0.845	0.89			###	###	###
2012-Nov-21 Wed	###	0.845	###	###			###	###	0.0
2012-Nov-20 Tue	0.825	0.84	0.82	0.83			###	###	###
2012-Nov-19 Mon	0.84	0.87	0.81	###	9,857,274	###	###	###	0.0
2012-Nov-16 Fri	0.775	0.775	###	0.74	3,291,952	###	###	###	0.1
2012-Nov-15 Thu	0.785	0.8	0.752	###	4,633,521	###	17.6	17.6	0.0
2012-Nov-14 Wed	0.81	0.83	0.79	###	2,655,022	###	###	###	0.0
2012-Nov-13 Tue	0.84	0.845	###	###			###	###	0.0
2012-Nov-12 Mon	0.85	0.85	0.83	0.83			14.7	14.7	###
2012-Nov-09 Fri	0.85	0.86	0.84	0.84			###	###	###
2012-Nov-08 Thu	0.86	0.86	0.845	0.845			###	###	###
2012-Nov-07 Wed	0.85	0.875	0.85	0.875	1,511,759	###	###	###	0.1
2012-Nov-06 Tue	0.84	0.855	0.83	0.85	1,501,888	1,265,340	82.2	82.2	###
2012-Nov-05 Mon	0.86	0.86	0.83	###	1,488,644	###	14.3	14.3	0.0
2012-Nov-02 Fri	###	0.875	0.84	0.84			12.0	12.0	###
2012-Nov-01 Thu	0.885	0.885	0.85	0.85			8.1	8.1	###
2012-Oct-31 Wed	###	###	0.87	0.885			11.5	11.5	###
2012-Oct-30 Tue	###	###	0.89	0.89	2,724,057	###	10.5	10.5	###
2012-Oct-29 Mon	###	###	###	###			15.2	15.2	0.0
2012-Oct-26 Fri	0.955	###	###	###	6,474,156	0	19.8	19.8	0.0
2012-Oct-25 Thu	0.86	###	0.855	0.925			###	###	###
2012-Oct-24 Wed	0.84	0.86	###	0.86	4,546,848	1,955,144	###	###	###
2012-Oct-23 Tue	0.84	0.855	0.827	0.855	3,424,256	###	###	###	###
2012-Oct-22 Mon	0.845	0.845	0.825	0.83	1,667,251	1,392,154	15.7	15.7	###
2012-Oct-19 Fri	0.845	0.857	###	0.85	5,972,358	2,559,155	67.8	67.8	###
2012-Oct-18 Thu	###	0.84	0.79	0.825			###	###	0.1
2012-Oct-17 Wed	0.76	0.775	0.745	0.77			79.6	79.6	0.1
2012-Oct-16 Tue	0.8	0.8	0.742	0.745	14,632,377	###	###	###	###
2012-Oct-15 Mon	###	0.85	0.78	0.78	12,469,689	###	###	###	0.1
2012-Oct-12 Fri	0.85	0.875	0.82	###			###	###	0.0
2012-Oct-11 Thu	###	###	###	###	1,975,925	0	###	###	0.0
2012-Oct-10 Wed	###	###	###	###	4,995,249	0	9.6	9.6	0.0
2012-Oct-09 Tue	###	1.052	###	1.025	4,154,277	2,185,149	80.4	80.4	###
2012-Oct-08 Mon	###	###	1	###	6,605,558	3,302,779	6.9	6.9	0.0
2012-Oct-05 Fri	###	###	###	###			4.6	4.6	0.0
2012-Oct-04 Thu	###	1.325	###	1.075			0.2	0.2	###
2012-Oct-03 Wed	###	1.325	###	###	1,595,781	###	74.7	74.7	0.0
2012-Oct-02 Tue	###	###	###	###			###	###	0.0
2012-Oct-01 Mon	###	###	###	###			23.3	23.3	0.0
2012-Sep-28 Fri	###	1.355	###	1.325	4,093,384	###	###	###	0.1
2012-Sep-27 Thu	1.325	###	###	###	1,007,654	0	70.0	70.0	0.0
2012-Sep-26 Wed	###	1.355	###	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	###	1,614,176	0	80.2	80.2	0.0
2012-Sep-24 Mon	###	1.345	###	1.325			26.6	26.6	0.1
2012-Sep-21 Fri	###	###	###	###			###	###	0.0
2012-Sep-20 Thu	###	###	1.322	###			###	###	0.0
2012-Sep-19 Wed	1.45	1.46	###	1.445	3,704,989	2,704,641	24.9	24.9	###
2012-Sep-18 Tue	1.45	1.455	1.44	1.445	1,176,574	###	26.7	26.7	###
2012-Sep-17 Mon	1.445	###	1.44	1.45			74.9	74.9	###
2012-Sep-14 Fri	1.43	1.445	1.425	1.445			73.2	73.2	###
2012-Sep-13 Thu	1.43	###	###	1.425	1,161,425	0	###	###	###
2012-Sep-12 Wed	1.42	1.445	###	1.425			66.6	66.6	###
2012-Sep-11 Tue	1.42	1.422	1.41	1.42	1,105,727	###	###	###	###
2012-Sep-10 Mon	###	1.42	1.41	1.42			73.7	73.7	###
2012-Sep-07 Fri	###	1.422	###	###	7,887,057	###	84.8	84.8	0.0
2012-Sep-06 Thu	###	1.385	###	###			###	###	0.0
2012-Sep-05 Wed	1.275	###	1.25	1.27	3,815,076	2,384,422	###	###	###
2012-Sep-04 Tue	###	1.325	1.27	1.29	3,474,185	4,507,755	27.2	27.2	0.1
2012-Sep-03 Mon	###	###	###	###	7,951,820	0	12.6	12.6	0.0
2012-Aug-31 Fri	1.345	###	###	###			74.8	74.8	0.0
2012-Aug-30 Thu	###	###	1.345	1.345			33.7	33.7	###
2012-Aug-29 Wed	###	###	###	###	1,237,248	0	24.2	24.2	0.0
2012-Aug-28 Tue	###	###	###	1.355	1,215,270	0	###	###	###
2012-Aug-27 Mon	###	###	###	1.355	9,981,178	0	###	###	###
2012-Aug-24 Fri	###	1.355	###	1.345	1,648,772	1,117,043	80.9	80.9	###
2012-Aug-23 Thu	###	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	1.375	###	###	2,046,674	1,407,088	###	###	0.0
2012-Aug-21 Tue	###	1.375	###	###			71.2	71.2	0.0
2012-Aug-20 Mon	###	1.375	###	1.375	1,793,854	1,233,274	71.8	71.8	0.1
2012-Aug-17 Fri	1.375	1.375	###	1.375	2,496,843	1,716,579	###	###	0.1
2012-Aug-16 Thu	1.385	1.385	###	1.375			23.1	23.1	0.1
2012-Aug-15 Wed	###	###	###	1.375			###	###	0.1
2012-Aug-14 Tue	1.385	###	###	###	3,220,470	0	22.1	22.1	0.0
2012-Aug-13 Mon	###	###	###	###	2,786,077	0	24.8	24.8	0.0
2012-Aug-10 Fri	###	###	###	1.385			###	###	0.1
2012-Aug-09 Thu	###	###	1.385	1.4	5,870,688	4,065,451	###	###	###
2012-Aug-08 Wed	###	1.4	1.385	1.4			###	###	###
2012-Aug-07 Tue	1.385	###	1.375	###			###	###	0.0
2012-Aug-06 Mon	###	###	1.385	###	979,783	###	76.3	76.3	0.0
2012-Aug-03 Fri	1.385	1.41	1.385	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###	1,145,051	0	###	###	0.0
2012-Aug-01 Wed	###	1.375	1.355	###			78.0	78.0	0.0
2012-Jul-30 Mon	###	###	1.345	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###			20.8	20.8	0.0
2012-Jul-26 Thu	###	###	###	###	10,431,047	0	79.6	79.6	0.0
2012-Jul-25 Wed	###	1.325	###	###			78.2	78.2	0.0
2012-Jul-24 Tue	###	###	1.28	###			15.6	15.6	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	###	###	1.085	###	8,772,575	4,759,121	###	###	0.0
2012-Jul-19 Thu	###	1.125	###	1.125			###	###	###
2012-Jul-18 Wed	1.055	1.055	###	1.045			###	###	0.1
2012-Jul-17 Tue	###	1.085	1.045	###			17.1	17.1	0.0
2012-Jul-16 Mon	###	###	###	1.055			11.6	11.6	0.1
2012-Jul-13 Fri	1.075	1.125	###	1.075	4,702,685	###	68.0	68.0	###
2012-Jul-12 Thu	1.055	1.075	###	###	5,825,250	3,131,071	85.7	85.7	0.0
2012-Jul-11 Wed	###	###	###	###	6,099,671	0	###	###	0.0
2012-Jul-10 Tue	###	1.085	1.025	###	5,575,972	5,882,650	###	###	0.0
2012-Jul-09 Mon	###	###	1.055	1.055			4.5	4.5	0.1
2012-Jul-06 Fri	###	1.185	###	###	9,252,884	###	###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	###	###			11.5	11.5	0.0
2012-Jul-03 Tue	###	###	###	###	2,418,857	0	###	###	0.0
2012-Jul-02 Mon	###	###	###	###	3,792,726	0	10.0	10.0	0.0
2012-Jun-29 Fri	###	###	###	1.075			84.7	84.7	###
2012-Jun-28 Thu	###	###	###	###	3,169,886	0	###	###	0.0
2012-Jun-27 Wed	###	###	###	1.025	9,752,650	0	###	###	###
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	1	###	0.925	###			###	###	0.0
2012-Jun-22 Fri	1.83	1.83	1.83	1.83	0				###
2012-Jun-21 Thu	1.83	1.83	1.83	1.83	0				###
2012-Jun-20 Wed	1.88	1.89	###	1.83			###	###	###
2012-Jun-19 Tue	1.88	###	1.85	###	639,557	###	24.2	24.2	0.0
2012-Jun-18 Mon	1.925	1.955	1.89	###	3,672,581	###	23.7	23.7	0.0
2012-Jun-15 Fri	2	###	1.88	###			12.5	12.5	0.0
2012-Jun-14 Thu	1.955	###	###	1.975			###	###	###
2012-Jun-13 Wed	###	1.925	1.89	1.89			###	###	###
2012-Jun-12 Tue	###	###	1.875	###	978,259	###	77.4	77.4	0.0
2012-Jun-08 Fri	###	###	1.86	1.885	1,588,521	1,477,324	###	###	0.1
2012-Jun-07 Thu	1.89	###	1.87	###	1,352,153	###	###	###	0.0
2012-Jun-06 Wed	1.875	1.88	1.84	###	3,996,489	###	###	###	0.0
2012-Jun-05 Tue	1.83	1.88	1.82	1.855			76.0	76.0	0.1
2012-Jun-04 Mon	1.82	1.825	1.78	1.8	1,802,282	###	34.1	34.1	0.1
2012-Jun-01 Fri	###	###	1.85	1.855			14.6	14.6	0.1
2012-May-31 Thu	1.975	1.975	1.88	###			9.2	9.2	0.0
2012-May-30 Wed	###	###	###	###			16.7	16.7	0.0
2012-May-29 Tue	###	###	###	###	1,908,288	0	12.5	12.5	0.0
2012-May-28 Mon	###	###	###	###	732,386	0	18.7	18.7	0.0
2012-May-25 Fri	###	###	###	###			###	###	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	###	###	926,679	0	###	###	0.0
2012-May-22 Tue	###	###	2.075	###	1,025,274	1,063,721	###	###	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	###	###	###	###	1,474,086	0	###	###	0.0
2012-May-17 Thu	###	###	###	###			15.9	15.9	0.0
2012-May-16 Wed	###	2.185	###	###	776,551	848,381	89.6	89.6	0.0
2012-May-15 Tue	2.27	###	###	2.21			###	###	0.2
2012-May-14 Mon	2.26	###	2.22	###	1,062,551	###	87.9	87.9	0.0
2012-May-11 Fri	2.27	2.29	2.22	2.26			25.8	25.8	###
2012-May-10 Thu	###	2.4	2.27	###	2,090,259	4,880,754	###	###	0.0
2012-May-09 Wed	###	2.4	2.28	2.29			23.5	23.5	###
2012-May-08 Tue	2.43	2.44	###	2.4			###	###	###
2012-May-07 Mon	2.45	2.47	###	###	1,573,979	###	###	###	0.0
2012-May-04 Fri	2.5	2.55	2.46	2.51	1,175,552	2,944,757	80.6	80.6	###
2012-May-03 Thu	2.57	###	2.54	2.54	2,511,480	3,189,579	24.7	24.7	###
2012-May-02 Wed	###	###	2.57	###			###	###	0.0
2012-May-01 Tue	2.58	###	2.56	###			###	###	0.0
2012-Apr-30 Mon	2.72	2.72	###	###	1,137,484	1,546,978	###	###	0.0
2012-Apr-27 Fri	2.71	2.74	###	2.7			30.1	30.1	0.2
2012-Apr-26 Thu	2.77	2.77	###	2.7	1,294,157	###	###	###	0.2
2012-Apr-24 Tue	2.78	2.78	2.72	2.76			25.7	25.7	0.2
2012-Apr-23 Mon	2.79	2.8	2.76	2.78	898,255	2,497,148	###	###	0.2
2012-Apr-20 Fri	2.83	2.83	2.75	2.76	507,046	1,414,658	###	###	0.2
2012-Apr-19 Thu	2.87	2.88	2.82	2.83	660,642	1,882,829	17.4	17.4	0.2
2012-Apr-18 Wed	###	###	2.85	2.88	609,676	868,788	###	###	0.2
2012-Apr-17 Tue	2.89	###	2.83	2.88			###	###	0.2
2012-Apr-16 Mon	2.83	###	2.82	2.89			###	###	###
2012-Apr-13 Fri	2.82	2.85	2.79	2.85	1,773,626	5,001,625	77.6	77.6	###
2012-Apr-12 Thu	2.83	2.84	2.79	2.82	1,366,925	###	###	###	###
2012-Apr-11 Wed	2.78	2.84	2.78	2.82			86.5	86.5	###
2012-Apr-10 Tue	2.81	2.86	2.81	2.85			86.9	86.9	###
2012-Apr-05 Thu	2.83	2.87	2.825	2.86			###	###	0.2
2012-Apr-04 Wed	2.77	2.86	2.77	2.86			###	###	0.2
2012-Apr-03 Tue	2.85	###	2.79	2.8			17.5	17.5	0.2
2012-Apr-02 Mon	2.8	2.83	2.77	2.81	1,990,548	###	76.7	76.7	###
2012-Mar-30 Fri	2.78	2.8	2.74	2.78			66.9	66.9	0.2
2012-Mar-29 Thu	2.81	2.82	2.71	2.73	3,070,842	8,490,878	###	###	###
2012-Mar-28 Wed	2.83	2.89	2.8	2.8	956,287	###	###	###	0.2
2012-Mar-27 Tue	2.71	2.84	2.71	2.84	1,035,475	2,873,443	###	###	0.2
2012-Mar-26 Mon	2.72	2.75	2.7	2.7	880,289	2,398,787	23.8	23.8	0.2
2012-Mar-23 Fri	2.77	2.79	2.7	2.73	1,369,083	###	###	###	###
2012-Mar-22 Thu	2.81	2.85	2.76	2.77	1,280,789	###	20.8	20.8	0.2
2012-Mar-21 Wed	2.84	2.86	2.8	2.81	748,528	###	###	###	###
2012-Mar-20 Tue	###	###	2.85	2.87			19.2	19.2	###
2012-Mar-19 Mon	###	3	###	###	1,196,956	###	75.1	75.1	0.0
2012-Mar-16 Fri	###	###	2.88	2.88			3.2	3.2	0.2
2012-Mar-15 Thu	###	3	2.875	3	2,903,027	8,527,641	92.4	92.4	0.2
2012-Mar-14 Wed	2.8	###	2.8	2.88			###	###	0.2
2012-Mar-13 Tue	2.75	2.83	2.75	2.8			###	###	0.2
2012-Mar-12 Mon	2.72	2.8	2.72	2.78	1,314,824	###	###	###	0.2
2012-Mar-09 Fri	2.8	2.8	###	2.7	4,040,728	###	###	###	0.2
2012-Mar-08 Thu	2.75	2.78	###	2.78			77.5	77.5	0.2
2012-Mar-07 Wed	2.86	2.87	2.75	2.75	6,310,886	17,733,589	###	###	###
2012-Mar-06 Tue	###	###	2.89	###			###	###	0.0
2012-Mar-05 Mon	###	###	2.84	###	5,047,041	###	11.2	11.2	0.0
2012-Mar-02 Fri	###	###	###	3	2,091,343	0	10.9	10.9	0.2
2012-Mar-01 Thu	###	###	###	3			7.9	7.9	0.2
2012-Feb-29 Wed	###	###	###	###			###	###	0.0
2012-Feb-28 Tue	2.85	###	2.81	###	9,734,876	###	93.2	93.2	0.0
2012-Feb-27 Mon	###	###	###	###			91.6	91.6	0.0
2012-Feb-24 Fri	2.75	###	2.75	###			93.7	93.7	0.0
2012-Feb-23 Thu	2.74	2.76	2.72	2.76			###	###	0.2
2012-Feb-22 Wed	2.79	2.79	2.72	2.76			###	###	0.2
2012-Feb-21 Tue	2.8	2.85	2.8	2.83	4,538,751	12,821,971	###	###	0.2
2012-Feb-20 Mon	2.75	###	2.73	2.83			87.2	87.2	0.2
2012-Feb-17 Fri	2.8	###	2.48	###	24,939,559	30,925,053	3.3	3.3	0.0
2012-Feb-16 Thu	1.79	1.79	1.79	1.79	0				0.1
2012-Feb-15 Wed	1.82	1.82	1.755	1.79			###	###	0.1
2012-Feb-14 Tue	1.845	1.845	###	1.82			25.3	25.3	###
2012-Feb-13 Mon	1.85	1.855	1.81	1.84			24.9	24.9	###
2012-Feb-10 Fri	1.86	1.86	1.84	1.85			###	###	0.1
2012-Feb-09 Thu	1.85	1.855	###	1.85	2,098,027	1,945,920	70.6	70.6	0.1
2012-Feb-08 Wed	1.85	1.86	1.83	1.845	1,030,120	1,900,571	###	###	###
2012-Feb-07 Tue	1.855	1.86	###	1.84			###	###	###
2012-Feb-06 Mon	1.885	1.885	1.84	1.84			14.1	14.1	###
2012-Feb-03 Fri	1.85	###	###	1.84	966,924	0	###	###	###
2012-Feb-02 Thu	###	###	1.84	1.84	3,251,154	###	3.6	3.6	###
2012-Feb-01 Wed	###	###	1.885	###			###	###	0.0
2012-Jan-31 Tue	###	###	1.885	1.885			###	###	0.1
2012-Jan-30 Mon	###	###	1.89	###			32.0	32.0	0.0
2012-Jan-27 Fri	###	###	###	1.885			###	###	0.1
2012-Jan-25 Wed	1.875	###	1.87	1.89	1,354,721	###	76.7	76.7	###
2012-Jan-24 Tue	###	###	1.855	###			###	###	0.0
2012-Jan-23 Mon	1.86	###	1.845	1.985	4,746,677	###	###	###	###
2012-Jan-20 Fri	1.82	###	###	###			85.6	85.6	0.0
2012-Jan-19 Thu	1.84	1.86	###	###			###	###	0.0
2012-Jan-18 Wed	1.81	1.82	###	1.81			69.9	69.9	###
2012-Jan-17 Tue	1.81	1.825	1.8	1.82	1,343,250	2,434,640	63.2	63.2	###
2012-Jan-16 Mon	1.85	1.85	1.81	1.81			###	###	###
2012-Jan-13 Fri	1.87	1.87	###	1.85	999,280	934,326	19.1	19.1	0.1
2012-Jan-12 Thu	1.825	###	1.825	###	2,251,241	2,054,257	87.2	87.2	0.0
2012-Jan-11 Wed	###	1.83	1.8	1.81			23.9	23.9	###
2012-Jan-10 Tue	1.82	1.825	1.8	###			17.7	17.7	0.0
2012-Jan-09 Mon	1.81	1.825	###	1.82			82.6	82.6	###
2012-Jan-06 Fri	1.82	1.82	1.79	###			###	###	0.0
2012-Jan-05 Thu	1.84	1.85	###	###			###	###	0.0
2012-Jan-04 Wed	1.83	1.855	###	1.84	2,632,449	###	66.6	66.6	###
2012-Jan-03 Tue	1.78	1.8	1.775	1.8			###	###	0.1
2011-Dec-30 Fri	1.8	1.81	1.77	1.77			12.2	12.2	###
2011-Dec-29 Thu	###	###	1.75	1.775	3,288,527	###	20.1	20.1	###
2011-Dec-28 Wed	1.845	1.845	1.785	###	1,869,050	3,392,325	14.3	14.3	0.0
2011-Dec-23 Fri	###	1.83	1.785	1.8	2,498,073	###	###	###	0.1
2011-Dec-22 Thu	###	###	1.78	1.78			###	###	0.1
2011-Dec-21 Wed	###	###	1.77	###	23,455,342	20,757,977	96.0	96.0	0.0
2011-Dec-20 Tue	1.8	1.89	1.7	1.77			###	###	###
2011-Dec-19 Mon	3.2	3.2	###	###			###	###	0.0
2011-Dec-16 Fri	3.75	3.75	3.58	###	6,114,048	22,407,985	13.2	13.2	0.0
2011-Dec-15 Thu	3.79	3.84	3.74	3.84	3,320,972	12,586,483	84.5	84.5	0.3
2011-Dec-14 Wed	3.75	3.83	3.73	3.79			78.9	78.9	###
2011-Dec-13 Tue	3.85	3.89	3.8	3.81	1,518,846	###	26.3	26.3	0.3
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###	1,219,655	0	75.0	75.0	0.0
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	3.89	###	3.88	###			###	###	0.0
2011-Dec-06 Tue	###	###	3.86	3.87			28.8	28.8	###
2011-Dec-05 Mon	3.88	###	3.85	###			78.6	78.6	0.0
2011-Dec-02 Fri	3.77	###	3.73	3.86			82.8	82.8	0.3
2011-Dec-01 Thu	3.76	3.83	3.7	3.71	3,191,858	12,017,345	###	###	###
2011-Nov-30 Wed	###	###	3.58	###			73.4	73.4	0.0
2011-Nov-29 Tue	###	###	3.54	###	1,657,370	2,933,544	###	###	0.0
2011-Nov-28 Mon	3.58	3.73	3.58	###	2,328,847	###	###	###	0.0
2011-Nov-25 Fri	3.7	3.72	3.52	3.53	3,520,973	12,745,922	###	###	0.3
2011-Nov-24 Thu	###	###	3.57	###			###	###	0.0
2011-Nov-23 Wed	###	4.28	###	###	4,443,359	9,508,788	###	###	0.0
2011-Nov-22 Tue	4.27	4.27	###	###			18.8	18.8	0.0
2011-Nov-21 Mon	4.29	###	4.24	###			###	###	0.0
2011-Nov-18 Fri	###	###	4.28	###			###	###	0.0
2011-Nov-17 Thu	4.44	4.44	###	4.4	1,642,522	###	###	###	0.3
2011-Nov-16 Wed	4.43	4.43	###	4.4			###	###	0.3
2011-Nov-15 Tue	4.45	4.45	###	4.4	1,214,949	###	###	###	0.3
2011-Nov-14 Mon	4.47	4.51	4.45	4.45	964,852	###	###	###	0.3
2011-Nov-11 Fri	###	###	###	###	1,891,628	0	22.1	22.1	0.0
2011-Nov-10 Thu	4.24	###	4.2	###	5,658,875	###	77.1	77.1	0.0
2011-Nov-09 Wed	###	4.46	###	4.41			74.4	74.4	###
2011-Nov-08 Tue	###	###	###	###			92.4	92.4	0.0
2011-Nov-07 Mon	###	###	###	###	1,177,920	0	###	###	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	4.22	###	###			###	###	0.0
2011-Nov-02 Wed	###	###	###	###	1,521,823	0	26.4	26.4	0.0
2011-Nov-01 Tue	4.24	4.24	###	4.2	824,857	###	27.7	27.7	###
2011-Oct-31 Mon	4.22	###	4.22	4.28			84.1	84.1	0.3
2011-Oct-28 Fri	###	###	4.24	4.29			27.0	27.0	###
2011-Oct-27 Thu	###	###	4.26	###	2,713,481	###	59.8	59.8	0.0
2011-Oct-26 Wed	3.85	4.48	3.83	4.23	5,450,670	###	###	###	0.3
2011-Oct-25 Tue	###	###	3.58	###			###	###	0.0
2011-Oct-24 Mon	###	###	3.58	###			###	###	0.0
2011-Oct-21 Fri	3.57	###	3.51	3.54	881,877	###	###	###	0.3
2011-Oct-20 Thu	3.59	###	3.51	3.52	1,031,720	###	###	###	###
2011-Oct-19 Wed	###	###	3.56	3.58	1,593,277	###	24.4	24.4	0.3
2011-Oct-18 Tue	###	###	3.55	3.57			22.3	22.3	0.3
2011-Oct-17 Mon	###	3.77	###	###			###	###	0.0
2011-Oct-14 Fri	3.75	3.8	###	3.7			20.2	20.2	0.3
2011-Oct-13 Thu	3.88	###	3.76	3.78	2,043,174	###	14.5	14.5	0.3
2011-Oct-12 Wed	3.71	3.81	###	3.8	1,547,126	2,947,275	88.2	88.2	###
2011-Oct-11 Tue	3.74	3.74	###	3.72	1,327,822	2,483,027	###	###	0.3
2011-Oct-10 Mon	###	3.74	3.58	###			74.4	74.4	0.0
2011-Oct-07 Fri	3.57	###	3.52	###	3,450,720	###	###	###	0.0
2011-Oct-06 Thu	###	3.58	###	3.5			###	###	0.3
2011-Oct-05 Wed	###	3.41	3.29	###			###	###	0.0
2011-Oct-04 Tue	3.25	###	3.25	3.29			###	###	###
2011-Oct-03 Mon	###	###	3.27	###	1,042,351	1,704,243	###	###	0.0
2011-Sep-30 Fri	###	3.4	3.28	###	3,278,471	###	###	###	0.0
2011-Sep-29 Thu	3.25	###	3.21	###			83.4	83.4	0.0
2011-Sep-28 Wed	###	###	3.29	###			###	###	0.0
2011-Sep-27 Tue	###	###	###	3.29	3,194,243	0	83.0	83.0	###
2011-Sep-26 Mon	###	###	###	###	1,583,282	0	###	###	0.0
2011-Sep-23 Fri	###	###	2.88	3			###	###	0.2
2011-Sep-22 Thu	###	###	###	###			###	###	0.0
2011-Sep-21 Wed	###	###	2.81	###	4,324,085	###	90.4	90.4	0.0
2011-Sep-20 Tue	###	###	###	###			20.9	20.9	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	3.27	###	3.25	3.28			65.8	65.8	0.2
2011-Sep-15 Thu	3.22	3.27	###	###			###	###	0.0
2011-Sep-14 Wed	3.29	###	###	###			25.8	25.8	0.0
2011-Sep-13 Tue	3.41	3.47	3.26	3.28	2,681,284	9,022,520	8.9	8.9	0.2
2011-Sep-12 Mon	3.5	3.5	###	###			###	###	0.0
2011-Sep-09 Fri	3.58	3.59	3.51	3.54			###	###	0.3
2011-Sep-08 Thu	3.56	###	3.49	3.51	1,639,456	2,860,850	23.9	23.9	###
2011-Sep-07 Wed	3.48	3.55	3.46	3.5			64.3	64.3	0.3
2011-Sep-06 Tue	3.4	3.44	###	3.42			81.0	81.0	0.2
2011-Sep-05 Mon	3.41	3.44	###	3.41	2,058,072	3,539,883	79.9	79.9	###
2011-Sep-02 Fri	3.49	3.5	3.44	3.49	2,001,127	###	###	###	###
2011-Sep-01 Thu	3.45	3.56	3.43	3.53	2,064,472	7,215,329	###	###	0.3
2011-Aug-31 Wed	3.48	3.49	###	3.44			18.8	18.8	0.2
2011-Aug-30 Tue	3.48	3.56	3.41	3.44			26.4	26.4	0.2
2011-Aug-29 Mon	3.48	3.52	###	3.45	2,590,572	###	19.1	19.1	###
2011-Aug-26 Fri	3.54	3.59	###	3.45			###	###	###
2011-Aug-25 Thu	###	###	3.55	###	5,415,681	###	22.0	22.0	0.0
2011-Aug-24 Wed	3.43	###	3.4	###			###	###	0.0
2011-Aug-23 Tue	###	###	3.28	3.29			2.3	2.3	###
2011-Aug-22 Mon	3.79	3.83	3.46	3.53	7,844,827	###	4.0	4.0	0.3
2011-Aug-19 Fri	3.85	4.26	3.82	3.82	10,396,283	42,000,983	37.9	37.9	0.3
2011-Aug-18 Thu	###	5.26	###	###	980,425	###	###	###	0.0
2011-Aug-17 Wed	5.25	###	5.21	5.25	1,276,450	3,325,152	###	###	0.4
2011-Aug-16 Tue	###	5.29	###	###			###	###	0.0
2011-Aug-15 Mon	###	###	###	###			79.3	79.3	0.0
2011-Aug-12 Fri	###	###	###	###	1,052,457	0	68.1	68.1	0.0
2011-Aug-11 Thu	###	###	###	###	1,061,889	0	61.7	61.7	0.0
2011-Aug-10 Wed	###	5.24	###	###	1,283,122	3,361,779	###	###	0.0
2011-Aug-09 Tue	4.84	###	###	###	2,703,151	0	71.7	71.7	0.0
2011-Aug-08 Mon	###	###	###	###	2,164,872	0	39.9	39.9	0.0
2011-Aug-05 Fri	###	5.5	###	5.28	2,582,356	7,101,479	###	###	0.4
2011-Aug-04 Thu	###	###	5.45	5.47			###	###	###
2011-Aug-03 Wed	###	5.7	5.51	5.59	2,218,474	12,434,546	35.7	35.7	###
2011-Aug-02 Tue	###	###	5.76	5.79			###	###	###
2011-Aug-01 Mon	###	###	5.87	###	554,725	###	59.9	59.9	0.0
2011-Jul-29 Fri	###	###	5.83	5.89			###	###	###
2011-Jul-28 Thu	###	6	###	###			###	###	0.0
2011-Jul-27 Wed	6	###	6	###	1,058,843	3,176,529	###	###	0.0
2011-Jul-26 Tue	###	###	###	###			72.6	72.6	0.0
2011-Jul-25 Mon	###	###	###	###	987,941	0	###	###	0.0
2011-Jul-22 Fri	###	###	###	###	857,575	0	23.4	23.4	0.0
2011-Jul-21 Thu	6	###	###	6			###	###	0.4
2011-Jul-20 Wed	###	###	###	###	5,392,570	0	###	###	0.0
2011-Jul-19 Tue	###	###	5.86	5.89	5,158,580	###	22.4	22.4	###
2011-Jul-18 Mon	###	###	###	6	1,501,389	0	73.3	73.3	0.4
2011-Jul-15 Fri	###	###	6	###			###	###	0.0
2011-Jul-14 Thu	6.21	6.24	###	###	1,927,851	###	22.6	22.6	0.0
2011-Jul-13 Wed	6.22	###	###	6.27			###	###	0.4
2011-Jul-12 Tue	6.27	6.41	###	6.26	2,145,451	6,876,170	48.3	48.3	0.4
2011-Jul-11 Mon	###	6.345	6.22	6.26			29.9	29.9	0.4
2011-Jul-08 Fri	6.4	6.42	###	###	2,009,021	6,448,957	###	###	0.0
2011-Jul-07 Thu	###	###	6	6.24			###	###	0.4
2011-Jul-06 Wed	###	###	5.89	###			###	###	0.0
2011-Jul-05 Tue	###	###	###	###	340,145	0	###	###	0.0
2011-Jul-04 Mon	###	###	###	###			78.6	78.6	0.0
2011-Jul-01 Fri	###	###	###	###	755,550	0	###	###	0.0
2011-Jun-30 Thu	5.85	###	5.83	###			78.3	78.3	0.0
2011-Jun-29 Wed	###	###	5.82	5.86			17.9	17.9	0.4
2011-Jun-28 Tue	###	###	5.85	###	757,078	2,214,453	30.1	30.1	0.0
2011-Jun-27 Mon	###	###	5.86	5.89			###	###	###
2011-Jun-24 Fri	6	###	###	###			28.5	28.5	0.0
2011-Jun-23 Thu	###	6.26	###	###			35.1	35.1	0.0
2011-Jun-22 Wed	###	6.2	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	###	###			24.8	24.8	0.0
2011-Jun-20 Mon	###	6.25	###	###			###	###	0.0
2011-Jun-17 Fri	###	6.26	###	###	1,465,475	###	78.3	78.3	0.0
2011-Jun-16 Thu	###	###	###	###			###	###	0.0
2011-Jun-15 Wed	###	6.25	###	6.22	1,635,546	5,111,081	81.8	81.8	0.4
2011-Jun-14 Tue	###	6.21	###	###	2,201,325	###	###	###	0.0
2011-Jun-10 Fri	###	6.24	###	6.2	1,426,679	###	86.2	86.2	0.4
2011-Jun-09 Thu	###	###	###	###			72.5	72.5	0.0
2011-Jun-08 Wed	###	###	###	###	1,222,450	0	27.0	27.0	0.0
2011-Jun-07 Tue	###	###	###	###			###	###	0.0
2011-Jun-06 Mon	###	###	###	###			29.2	29.2	0.0
2011-Jun-03 Fri	###	6.21	###	###	1,310,554	4,069,270	79.2	79.2	0.0
2011-Jun-02 Thu	###	###	###	6.2	1,616,956	0	###	###	0.4
2011-Jun-01 Wed	6.49	6.49	###	6.42			###	###	0.5
2011-May-31 Tue	6.45	6.53	6.29	###			###	###	0.0
2011-May-30 Mon	6.43	6.56	###	6.4	3,610,384	11,842,059	31.9	31.9	0.5
2011-May-27 Fri	###	6.4	###	###			###	###	0.0
2011-May-26 Thu	###	###	5.88	###	5,363,276	###	###	###	0.0
2011-May-25 Wed	5.84	###	5.83	5.86	4,938,246	14,394,987	###	###	0.4
2011-May-24 Tue	###	###	5.8	5.87			###	###	###
2011-May-23 Mon	###	###	###	###			###	###	0.0
2011-May-20 Fri	###	6.27	###	###	1,202,072	###	25.1	25.1	0.0
2011-May-19 Thu	###	###	6.2	6.26	1,682,958	###	###	###	0.4
2011-May-18 Wed	6.27	###	6.24	6.29	2,790,024	8,704,874	###	###	###
2011-May-17 Tue	6.25	###	6.22	6.28			72.0	72.0	0.4
2011-May-16 Mon	6.51	6.54	###	###	2,272,041	7,429,574	###	###	0.0
2011-May-13 Fri	6.77	6.8	6.55	6.58			###	###	0.5
2011-May-12 Thu	###	6.79	###	6.73			###	###	###
2011-May-11 Wed	###	6.73	6.59	###	1,498,520	9,980,143	###	###	0.0
2011-May-10 Tue	6.73	6.76	###	###	777,649	2,628,453	###	###	0.0
2011-May-09 Mon	6.76	6.87	###	6.73	1,206,453	###	27.9	27.9	###
2011-May-06 Fri	6.51	###	6.51	###			78.5	78.5	0.0
2011-May-05 Thu	6.72	6.74	6.53	###			###	###	0.0
2011-May-04 Wed	6.8	6.8	###	6.72			###	###	0.5
2011-May-03 Tue	###	6.83	###	6.82			91.1	91.1	0.5
2011-May-02 Mon	6.75	6.78	###	6.73			46.7	46.7	###
2011-Apr-29 Fri	6.8	6.8	###	6.75			###	###	0.5
2011-Apr-28 Thu	6.84	###	6.74	6.87			###	###	###
2011-Apr-27 Wed	7	###	6.84	6.84			27.4	27.4	0.5
2011-Apr-21 Thu	###	###	6.79	6.84	1,258,522	4,272,682	12.8	12.8	0.5
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###			33.8	33.8	0.0
2011-Apr-18 Mon	###	###	###	###			###	###	0.0
2011-Apr-15 Fri	7.28	###	###	7.27			36.3	36.3	###
2011-Apr-14 Thu	7.25	###	###	7.29	698,474	0	76.0	76.0	###
2011-Apr-13 Wed	###	7.28	6.87	7.26			###	###	0.5
2011-Apr-12 Tue	###	###	###	###	719,775	0	31.9	31.9	0.0
2011-Apr-11 Mon	7.48	7.48	7.29	###			###	###	0.0
2011-Apr-08 Fri	7.54	7.54	7.43	7.52	1,285,371	###	26.1	26.1	0.5
2011-Apr-07 Thu	7.59	7.59	###	7.44			###	###	###
2011-Apr-06 Wed	7.56	7.59	7.53	7.56			###	###	0.5
2011-Apr-05 Tue	7.53	7.57	7.5	7.55	702,340	###	###	###	###
2011-Apr-04 Mon	7.55	###	7.53	7.57			67.0	67.0	###
2011-Apr-01 Fri	7.55	###	7.55	7.55			###	###	###
2011-Mar-31 Thu	###	###	7.55	7.55			###	###	###
2011-Mar-30 Wed	###	###	7.54	7.59	669,377	2,523,551	###	###	0.5
2011-Mar-29 Tue	###	###	7.57	###			###	###	0.0
2011-Mar-28 Mon	###	7.7	7.56	###			###	###	0.0
2011-Mar-25 Fri	###	7.74	7.58	###	635,572	4,868,481	###	###	0.0
2011-Mar-24 Thu	7.59	###	7.55	###			67.6	67.6	0.0
2011-Mar-23 Wed	###	###	7.48	7.51			27.1	27.1	###
2011-Mar-22 Tue	###	7.71	7.54	7.58	895,474	6,827,989	26.2	26.2	###
2011-Mar-21 Mon	###	###	###	7.72	506,051	0	14.9	14.9	###
2011-Mar-18 Fri	7.72	7.82	7.49	7.82	929,240	###	60.4	60.4	0.6
2011-Mar-17 Thu	7.51	7.59	7.27	7.55	2,842,577	21,120,347	###	###	###
2011-Mar-16 Wed	7.29	###	7.28	###			69.3	69.3	0.0
2011-Mar-15 Tue	7.75	7.84	7.56	7.77	1,138,379	###	###	###	0.6
2011-Mar-14 Mon	7.87	###	7.85	###			90.2	90.2	0.0
2011-Mar-11 Fri	8.2	8.24	###	###			27.7	27.7	0.0
2011-Mar-10 Thu	8.4	8.44	8.25	###			49.7	49.7	0.0
2011-Mar-09 Wed	8.53	8.53	###	###	1,087,357	4,637,577	###	###	0.0
2011-Mar-08 Tue	8.46	8.53	8.41	8.53	814,258	###	75.4	75.4	###
2011-Mar-07 Mon	8.41	8.55	###	8.5	1,832,584	###	81.7	81.7	0.6
2011-Mar-04 Fri	8.49	8.54	8.41	8.51	1,651,388	###	64.8	64.8	0.6
2011-Mar-03 Thu	###	8.44	8.26	8.4			72.7	72.7	###
2011-Mar-02 Wed	###	8.43	8.21	###	750,776	6,246,456	###	###	0.0
2011-Mar-01 Tue	8.48	8.53	8.43	8.48			###	###	0.6
2011-Feb-28 Mon	8.49	8.52	8.4	8.46	1,422,070	###	35.6	35.6	0.6
2011-Feb-25 Fri	8.4	8.52	###	8.5	1,623,877	###	###	###	0.6
2011-Feb-24 Thu	8.57	8.58	8.4	8.4	1,355,570	11,508,789	21.0	21.0	###
2011-Feb-23 Wed	8.49	8.57	8.45	8.5			68.0	68.0	0.6
2011-Feb-22 Tue	8.59	8.59	8.4	8.47	820,052	6,966,341	###	###	###
2011-Feb-21 Mon	8.5	###	8.4	8.55			80.8	80.8	###
2011-Feb-18 Fri	8.28	###	8.23	8.51			###	###	0.6
2011-Feb-17 Thu	###	###	8	8	554,588	2,218,352	25.7	25.7	###
2011-Feb-16 Wed	###	###	8	###			###	###	0.0
2011-Feb-15 Tue	###	8.2	###	###			###	###	0.0
2011-Feb-14 Mon	###	###	###	###	401,941	0	###	###	0.0
2011-Feb-11 Fri	###	###	###	###			73.0	73.0	0.0
2011-Feb-10 Thu	###	###	7.78	###			23.9	23.9	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	8.26	###	###	8.23			###	###	0.6
2011-Feb-07 Mon	###	###	###	8.29			26.0	26.0	0.6
2011-Feb-04 Fri	###	###	8.28	###	532,678	2,205,286	###	###	0.0
2011-Feb-03 Thu	###	###	8.26	###			###	###	0.0
2011-Feb-02 Wed	###	8.42	8.26	8.29			27.6	27.6	0.6
2011-Feb-01 Tue	###	###	###	8.2	631,822	0	69.2	69.2	0.6
2011-Jan-31 Mon	###	8.23	###	###	676,473	2,783,686	###	###	0.0
2011-Jan-28 Fri	8.27	###	8.21	8.28			80.9	80.9	###
2011-Jan-27 Thu	###	8.44	8.29	###			28.0	28.0	0.0
2011-Jan-25 Tue	###	###	###	###			85.7	85.7	0.0
2011-Jan-24 Mon	###	8.2	###	###			###	###	0.0
2011-Jan-21 Fri	###	###	###	###			###	###	0.0
2011-Jan-20 Thu	###	###	8.25	8.29	528,550	###	37.5	37.5	0.6
2011-Jan-19 Wed	8.28	###	8.28	###			70.4	70.4	0.0
2011-Jan-18 Tue	###	8.41	###	###			31.8	31.8	0.0
2011-Jan-17 Mon	8.42	8.45	8.29	###	658,929	###	###	###	0.0
2011-Jan-14 Fri	8.4	8.44	###	###			23.9	23.9	0.0
2011-Jan-13 Thu	8.29	###	8.27	###			67.3	67.3	0.0
2011-Jan-12 Wed	8.45	8.46	8.27	8.28	2,268,942	###	15.2	15.2	###
2011-Jan-11 Tue	8.5	8.53	8.43	8.47			###	###	###
2011-Jan-10 Mon	8.42	8.56	8.42	8.49	510,023	###	75.1	75.1	###
2011-Jan-07 Fri	8.57	###	8.46	8.49			29.6	29.6	###
2011-Jan-06 Thu	8.48	8.7	8.44	###			85.6	85.6	0.0
2011-Jan-05 Wed	8.4	8.49	###	8.43	1,098,445	###	###	###	0.6
2011-Jan-04 Tue	###	8.49	###	8.45			83.4	83.4	###
2010-Dec-31 Fri	###	8.27	###	###			72.3	72.3	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	###	###	###			###	###	0.0
2010-Dec-24 Fri	###	###	###	###	539,674	0	###	###	0.0
2010-Dec-23 Thu	###	8.2	###	###	536,340	###	30.8	30.8	0.0
2010-Dec-22 Wed	###	###	###	###	367,544	0	###	###	0.0
2010-Dec-21 Tue	###	###	###	###			###	###	0.0
2010-Dec-20 Mon	###	###	###	###	750,884	0	###	###	0.0
2010-Dec-17 Fri	###	###	###	###			69.4	69.4	0.0
2010-Dec-16 Thu	###	###	8	###	2,796,926	###	70.1	70.1	0.0
2010-Dec-15 Wed	###	8.21	###	###	6,471,970	###	68.7	68.7	0.0
2010-Dec-14 Tue	###	###	8.85	8.89	6,225,324	27,547,058	###	###	###
2010-Dec-13 Mon	###	###	8.86	###	1,139,943	5,049,947	###	###	0.0
2010-Dec-10 Fri	8.86	###	8.86	8.87			###	###	###
2010-Dec-09 Thu	###	###	###	8.78			16.6	16.6	0.6
2010-Dec-08 Wed	9	9	8.82	###			###	###	0.0
2010-Dec-07 Tue	###	###	8.88	9			###	###	0.6
2010-Dec-06 Mon	###	9	8.8	8.85	1,626,149	14,472,726	###	###	0.6
2010-Dec-03 Fri	8.53	###	8.49	###			###	###	0.0
2010-Dec-02 Thu	###	8.52	###	8.46	1,656,421	7,056,353	70.3	70.3	0.6
2010-Dec-01 Wed	8.25	###	###	###			73.2	73.2	0.0
2010-Nov-30 Tue	8.45	8.51	###	8.45	1,202,074	5,114,824	###	###	###
2010-Nov-29 Mon	8.51	8.59	###	8.56	744,185	3,196,274	73.6	73.6	###
2010-Nov-26 Fri	###	###	8.51	8.55	420,489	1,789,180	27.7	27.7	###
2010-Nov-25 Thu	8.4	###	8.4	###	853,226	3,583,549	###	###	0.0
2010-Nov-24 Wed	###	8.49	###	8.44			###	###	0.6
2010-Nov-23 Tue	8.42	8.5	8.27	8.45	959,925	8,048,971	80.3	80.3	###
2010-Nov-22 Mon	8.48	8.48	###	8.46			37.1	37.1	0.6
2010-Nov-19 Fri	8.29	8.46	8.21	###			76.7	76.7	0.0
2010-Nov-18 Thu	###	###	###	8.28			###	###	###
2010-Nov-17 Wed	###	###	###	###			31.3	31.3	0.0
2010-Nov-16 Tue	8.26	###	8.22	###	535,258	###	###	###	0.0
2010-Nov-15 Mon	8.27	8.44	8.27	###			75.2	75.2	0.0
2010-Nov-12 Fri	###	8.4	###	###	1,220,377	5,125,583	###	###	0.0
2010-Nov-11 Thu	8.51	8.58	8.26	###			###	###	0.0
2010-Nov-10 Wed	8.52	###	###	8.51			41.2	41.2	0.6
2010-Nov-09 Tue	###	###	8.44	8.51			26.0	26.0	0.6
2010-Nov-08 Mon	8.81	8.87	8.58	###	1,312,586	###	###	###	0.0
2010-Nov-05 Fri	###	8.8	8.57	8.75			79.6	79.6	0.6
2010-Nov-04 Thu	###	8.57	8.26	8.49	1,614,875	13,589,173	84.2	84.2	###
2010-Nov-03 Wed	###	8.28	###	8.25			###	###	###
2010-Nov-02 Tue	###	###	8	###	399,327	###	###	###	0.0
2010-Nov-01 Mon	###	###	###	###			###	###	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			82.5	82.5	0.0
2010-Oct-27 Wed	7.82	###	7.82	###	2,031,344	7,942,555	87.5	87.5	0.0
2010-Oct-26 Tue	7.84	###	###	7.82	1,791,171	0	36.2	36.2	0.6
2010-Oct-25 Mon	###	7.81	7.57	7.81			###	###	0.6
2010-Oct-22 Fri	7.5	###	7.5	###	693,927	2,602,226	###	###	0.0
2010-Oct-21 Thu	###	###	7.49	7.5	1,275,475	4,776,653	21.6	21.6	0.5
2010-Oct-20 Wed	7.54	###	7.46	7.5			27.6	27.6	0.5
2010-Oct-19 Tue	7.55	###	7.53	7.57			###	###	###
2010-Oct-18 Mon	7.71	7.73	7.53	###			###	###	0.0
2010-Oct-15 Fri	###	7.71	###	###			###	###	0.0
2010-Oct-14 Thu	7.77	###	###	7.71	1,592,643	0	###	###	###
2010-Oct-13 Wed	###	###	7.57	7.71	2,515,723	###	###	###	###
2010-Oct-12 Tue	###	###	###	###	1,426,246	0	###	###	0.0
2010-Oct-11 Mon	###	###	###	###	1,861,470	0	22.3	22.3	0.0
2010-Oct-08 Fri	###	8.23	###	###	1,193,246	###	###	###	0.0
2010-Oct-07 Thu	###	8.2	###	###			27.3	27.3	0.0
2010-Oct-06 Wed	###	###	###	###	1,517,959	0	64.1	64.1	0.0
2010-Oct-05 Tue	###	8.21	###	###	1,415,821	5,811,945	33.4	33.4	0.0
2010-Oct-04 Mon	###	8.26	###	###	1,170,943	###	###	###	0.0
2010-Oct-01 Fri	8	###	###	###			75.7	75.7	0.0
2010-Sep-30 Thu	###	###	###	###	1,264,477	0	###	###	0.0
2010-Sep-29 Wed	###	###	###	###	952,689	0	74.4	74.4	0.0
2010-Sep-28 Tue	###	###	###	###	1,509,780	0	27.5	27.5	0.0
2010-Sep-27 Mon	###	###	8	###	773,627	###	25.4	25.4	0.0
2010-Sep-24 Fri	###	8	7.88	###	424,681	###	71.9	71.9	0.0
2010-Sep-23 Thu	8	###	###	###	2,525,458	0	31.6	31.6	0.0
2010-Sep-22 Wed	###	###	###	###			27.8	27.8	0.0
2010-Sep-21 Tue	###	###	###	###	885,983	0	35.4	35.4	0.0
2010-Sep-20 Mon	###	###	###	###	489,547	0	###	###	0.0
2010-Sep-17 Fri	###	8.22	###	###	1,046,929	4,302,878	###	###	0.0
2010-Sep-16 Thu	8.2	8.24	###	###	1,940,375	7,994,345	###	###	0.0
2010-Sep-15 Wed	8.26	###	###	8.21			25.1	25.1	###
2010-Sep-14 Tue	###	8.23	###	8.2			###	###	0.6
2010-Sep-13 Mon	###	8	7.89	8			68.3	68.3	###
2010-Sep-10 Fri	###	###	7.84	7.88	407,851	1,598,775	###	###	0.6
2010-Sep-09 Thu	7.89	###	7.84	###	1,150,773	###	###	###	0.0
2010-Sep-08 Wed	7.85	7.87	7.8	7.8	958,257	7,507,943	###	###	0.6
2010-Sep-07 Tue	###	###	7.84	7.84	1,354,750	5,310,620	###	###	0.6
2010-Sep-06 Mon	###	8	7.86	7.89			23.9	23.9	###
2010-Sep-03 Fri	###	###	7.86	###			###	###	0.0
2010-Sep-02 Thu	###	###	7.78	7.88	1,408,244	###	###	###	0.6
2010-Sep-01 Wed	###	7.74	7.58	7.71			65.1	65.1	###
2010-Aug-31 Tue	###	7.71	7.54	7.56	1,694,242	###	26.3	26.3	0.5
2010-Aug-30 Mon	###	7.73	###	7.7			###	###	0.6
2010-Aug-27 Fri	7.44	###	7.42	7.47			###	###	###
2010-Aug-26 Thu	7.45	7.58	###	7.44	1,576,922	###	###	###	###
2010-Aug-25 Wed	7.56	###	###	7.42	2,656,457	0	23.1	23.1	0.5
2010-Aug-24 Tue	7.55	###	7.46	###			81.4	81.4	0.0
2010-Aug-23 Mon	###	###	7.57	7.57			###	###	###
2010-Aug-20 Fri	7.8	###	7.74	###			###	###	0.0
2010-Aug-19 Thu	8.74	###	8.74	###	1,077,049	###	###	###	0.0
2010-Aug-18 Wed	8.88	9	8.7	8.81	564,352	###	30.1	30.1	###
2010-Aug-17 Tue	###	8.88	8.45	8.86	628,546	5,446,351	###	###	0.6
2010-Aug-16 Mon	8.55	8.79	8.45	8.72	1,011,843	8,722,086	###	###	0.6
2010-Aug-13 Fri	###	8.8	8.57	###			###	###	0.0
2010-Aug-12 Thu	###	8.76	8.57	###	1,122,488	9,726,358	###	###	0.0
2010-Aug-11 Wed	###	###	8.78	8.84	1,276,086	###	28.7	28.7	###
2010-Aug-10 Tue	###	###	###	###	798,172	0	81.3	81.3	0.0
2010-Aug-09 Mon	9	###	8.87	###	1,033,741	4,584,641	69.0	69.0	0.0
2010-Aug-06 Fri	###	###	###	###	260,649	0	27.2	27.2	0.0
2010-Aug-05 Thu	###	###	###	###	541,527	0	27.4	27.4	0.0
2010-Aug-04 Wed	###	###	###	###			###	###	0.0
2010-Aug-03 Tue	###	9.22	###	###	586,743	2,704,885	32.6	32.6	0.0
2010-Aug-02 Mon	###	###	###	###	620,988	0	19.2	19.2	0.0
2010-Jul-30 Fri	###	###	9	###	795,159	###	###	###	0.0
2010-Jul-29 Thu	###	###	###	###			26.6	26.6	0.0
2010-Jul-28 Wed	###	9.2	###	###			69.3	69.3	0.0
2010-Jul-27 Tue	9.2	9.26	###	###	1,120,742	###	27.8	27.8	0.0
2010-Jul-26 Mon	9.2	9.22	###	###			###	###	0.0
2010-Jul-23 Fri	###	9.23	###	###			67.2	67.2	0.0
2010-Jul-22 Thu	###	###	###	###	659,049	0	###	###	0.0
2010-Jul-21 Wed	###	###	###	###			###	###	0.0
2010-Jul-20 Tue	###	###	###	###	589,573	0	19.5	19.5	0.0
2010-Jul-19 Mon	###	###	###	###	539,673	0	###	###	0.0
2010-Jul-16 Fri	###	9.2	###	###	844,741	###	76.3	76.3	0.0
2010-Jul-15 Thu	###	###	###	###	340,772	0	28.0	28.0	0.0
2010-Jul-14 Wed	###	###	###	###			20.4	20.4	0.0
2010-Jul-13 Tue	###	9.2	###	###			22.6	22.6	0.0
2010-Jul-12 Mon	###	9.26	###	###			23.3	23.3	0.0
2010-Jul-09 Fri	###	###	###	###			###	###	0.0
2010-Jul-08 Thu	8.79	###	8.73	###			###	###	0.0
2010-Jul-07 Wed	8.72	8.77	8.49	8.57			23.3	23.3	0.6
2010-Jul-06 Tue	8.57	###	8.42	###	751,553	###	73.9	73.9	0.0
2010-Jul-05 Mon	8.71	8.88	8.48	###	1,517,720	###	###	###	0.0
2010-Jul-02 Fri	###	8.81	###	###	656,280	###	30.0	30.0	0.0
2010-Jul-01 Thu	8.48	8.51	8.28	8.5			###	###	0.6
2010-Jun-30 Wed	8.5	8.86	8.49	8.74	1,276,982	###	###	###	0.6
2010-Jun-29 Tue	8.73	###	###	###	858,471	0	35.6	35.6	0.0
2010-Jun-28 Mon	###	###	###	8.78			31.6	31.6	0.6
2010-Jun-25 Fri	8.75	###	###	8.88	954,142	0	###	###	0.6
2010-Jun-24 Thu	8.88	###	8.75	8.8	1,322,277	###	31.8	31.8	0.6
2010-Jun-23 Wed	9	9	8.74	8.78	1,568,445	###	19.5	19.5	0.6
2010-Jun-22 Tue	9.29	###	###	###	1,572,282	0	###	###	0.0
2010-Jun-21 Mon	9.59	9.59	###	###			###	###	0.0
2010-Jun-18 Fri	9.47	9.59	###	###			###	###	0.0
2010-Jun-17 Thu	###	###	###	9.45			16.3	16.3	0.7
2010-Jun-16 Wed	###	9.72	9.59	###			###	###	0.0
2010-Jun-15 Tue	###	###	9.43	9.46			19.7	19.7	0.7
2010-Jun-11 Fri	9.7	9.76	9.57	9.7			71.0	71.0	0.7
2010-Jun-10 Thu	9.4	###	9.4	###	1,307,749	6,146,420	83.3	83.3	0.0
2010-Jun-09 Wed	9.4	9.44	###	9.4			###	###	###
2010-Jun-08 Tue	9.42	9.51	###	9.41			25.9	25.9	0.7
2010-Jun-07 Mon	9.41	9.58	###	9.41			###	###	0.7
2010-Jun-04 Fri	9.7	9.84	9.54	9.75	3,632,324	###	###	###	###
2010-Jun-03 Thu	9.75	9.76	9.51	###	1,158,983	###	19.3	19.3	0.0
2010-Jun-02 Wed	9.78	9.89	9.52	9.55	1,519,745	14,749,125	###	###	0.7
2010-Jun-01 Tue	###	###	9.76	9.76	907,357	###	18.2	18.2	0.7
2010-May-31 Mon	###	###	###	###			###	###	0.0
2010-May-28 Fri	10.2	10.21	###	###			###	###	0.0
2010-May-27 Thu	###	###	###	###			22.6	22.6	0.0
2010-May-26 Wed	10.27	10.27	###	###			###	###	0.0
2010-May-25 Tue	###	###	###	###			41.3	41.3	0.0
2010-May-24 Mon	###	10.29	###	###	1,037,351	5,337,170	###	###	0.0
2010-May-21 Fri	###	10.29	###	###	1,376,487	7,082,025	###	###	0.0
2010-May-20 Thu	###	###	10.21	10.4			###	###	0.7
2010-May-19 Wed	10.49	###	10.49	10.8			###	###	###
2010-May-18 Tue	###	10.79	###	###			###	###	0.0
2010-May-17 Mon	###	###	###	10.71			###	###	###
2010-May-14 Fri	11.4	###	###	11.26			21.0	21.0	0.8
2010-May-13 Thu	11.5	11.72	###	11.52	716,459	4,198,449	61.7	61.7	0.8
2010-May-12 Wed	###	11.54	11.22	###	863,453	###	70.4	70.4	0.0
2010-May-11 Tue	11.2	###	###	###			###	###	0.0
2010-May-10 Mon	###	###	###	###			60.7	60.7	0.0
2010-May-07 Fri	10.89	###	10.52	###	1,353,086	###	57.3	57.3	0.0
2010-May-06 Thu	11.25	###	###	###			###	###	0.0
2010-May-05 Wed	11.46	11.51	11.27	11.43	1,073,071	12,222,278	35.7	35.7	###
2010-May-04 Tue	11.7	11.84	###	###	1,996,682	11,820,357	###	###	0.0
2010-May-03 Mon	###	11.58	###	11.43	716,787	###	77.0	77.0	###
2010-Apr-30 Fri	11.45	11.46	###	11.43			39.5	39.5	###
2010-Apr-29 Thu	11.41	11.52	###	###			###	###	0.0
2010-Apr-28 Wed	11.52	###	###	11.4	1,313,788	0	25.3	25.3	0.8
2010-Apr-27 Tue	11.71	###	###	11.8			###	###	0.8
2010-Apr-23 Fri	11.48	###	###	11.44			###	###	0.8
2010-Apr-22 Thu	11.56	11.7	###	11.46	921,887	###	###	###	0.8
2010-Apr-21 Wed	###	###	###	11.79			23.8	23.8	0.8
2010-Apr-20 Tue	###	###	11.7	11.71			###	###	###
2010-Apr-19 Mon	###	11.83	11.58	11.83			84.7	84.7	0.8
2010-Apr-16 Fri	###	###	###	###	423,775	0	87.0	87.0	0.0
2010-Apr-15 Thu	11.71	11.8	###	###	967,372	###	37.9	37.9	0.0
2010-Apr-14 Wed	11.75	11.77	11.49	11.58	1,259,271	14,645,321	###	###	0.8
2010-Apr-13 Tue	11.71	###	11.7	11.78	2,046,246	###	###	###	###
2010-Apr-12 Mon	11.24	###	11.23	###			87.7	87.7	0.0
2010-Apr-09 Fri	11.2	11.24	###	11.24			###	###	0.8
2010-Apr-08 Thu	11.27	11.29	###	11.26	804,849	4,543,372	###	###	0.8
2010-Apr-07 Wed	11.2	###	###	11.29			74.4	74.4	###
2010-Apr-06 Tue	###	###	###	11.24	742,148	0	24.7	24.7	0.8
2010-Apr-01 Thu	11.25	###	###	11.22	1,072,321	0	###	###	###
2010-Mar-31 Wed	11.2	###	###	###	875,483	0	###	###	0.0
2010-Mar-30 Tue	11.28	###	###	11.2			###	###	0.8
2010-Mar-29 Mon	###	11.5	###	11.24			###	###	0.8
2010-Mar-26 Fri	###	###	###	11.29	1,520,477	0	###	###	###
2010-Mar-25 Thu	###	###	10.78	###	1,349,543	###	73.5	73.5	0.0
2010-Mar-24 Wed	10.77	11.23	###	###	1,616,289	###	88.3	88.3	0.0
2010-Mar-23 Tue	10.85	10.85	10.59	10.71	1,079,722	###	###	###	###
2010-Mar-22 Mon	10.72	10.88	###	10.74	284,651	###	75.4	75.4	0.8
2010-Mar-19 Fri	###	###	10.59	10.83			###	###	###
2010-Mar-18 Thu	10.73	10.74	10.58	###	1,421,170	15,149,672	###	###	0.0
2010-Mar-17 Wed	10.51	10.88	10.51	10.74	2,766,279	29,585,353	###	###	0.8
2010-Mar-16 Tue	10.44	10.56	10.28	###	995,827	###	###	###	0.0
2010-Mar-15 Mon	###	10.71	10.53	10.53			###	###	0.8
2010-Mar-12 Fri	10.7	10.74	10.52	###			###	###	0.0
2010-Mar-11 Thu	###	###	10.82	10.87	918,573	4,969,479	###	###	###
2010-Mar-10 Wed	###	###	10.56	###			###	###	0.0
2010-Mar-09 Tue	10.74	###	###	###	930,987	0	79.8	79.8	0.0
2010-Mar-08 Mon	10.83	10.83	10.51	###			###	###	0.0
2010-Mar-05 Fri	10.58	10.7	10.57	###			###	###	0.0
2010-Mar-04 Thu	###	###	###	10.29			###	###	###
2010-Mar-03 Wed	###	10.2	###	###			25.1	25.1	0.0
2010-Mar-02 Tue	###	10.42	10.24	10.27	366,958	3,790,676	###	###	###
2010-Mar-01 Mon	###	###	###	10.25	1,462,846	0	###	###	0.7
2010-Feb-26 Fri	10.29	10.29	###	###			###	###	0.0
2010-Feb-25 Thu	###	###	###	###			###	###	0.0
2010-Feb-24 Wed	###	10.73	###	10.5			28.0	28.0	0.8
2010-Feb-23 Tue	10.7	10.8	###	10.77	773,986	4,179,524	75.5	75.5	###
2010-Feb-22 Mon	###	10.8	10.54	10.75	791,629	8,446,681	###	###	0.8
2010-Feb-19 Fri	###	###	###	10.47	2,518,854	0	31.3	31.3	0.7
2010-Feb-18 Thu	10.72	10.78	10.53	###	1,018,188	###	###	###	0.0
2010-Feb-17 Wed	###	10.84	###	10.76	751,229	###	###	###	0.8
2010-Feb-16 Tue	###	10.71	10.58	10.7	521,257	5,548,780	79.0	79.0	0.8
2010-Feb-15 Mon	###	10.72	###	10.52	328,746	1,762,078	###	###	###
2010-Feb-12 Fri	###	###	10.27	10.43			###	###	0.7
2010-Feb-11 Thu	10.41	10.57	###	10.54			68.8	68.8	0.8
2010-Feb-10 Wed	###	10.55	###	###	783,171	4,131,227	75.3	75.3	0.0
2010-Feb-09 Tue	###	10.53	###	###			33.7	33.7	0.0
2010-Feb-08 Mon	###	10.57	10.25	###	468,425	###	###	###	0.0
2010-Feb-05 Fri	10.25	###	10.2	###	785,324	4,005,152	77.9	77.9	0.0
2010-Feb-04 Thu	###	###	###	10.4			22.5	22.5	0.7
2010-Feb-03 Wed	10.4	###	###	10.59	1,171,124	0	83.5	83.5	###
2010-Feb-02 Tue	10.5	###	10.22	###			16.5	16.5	0.0
2010-Feb-01 Mon	10.28	10.71	10.26	10.43			90.7	90.7	0.7
2010-Jan-29 Fri	10.74	10.74	10.43	10.48	1,358,455	14,379,246	30.0	30.0	0.7
2010-Jan-28 Thu	###	###	10.75	10.8	1,137,686	###	16.2	16.2	###
2010-Jan-27 Wed	###	###	###	###			43.5	43.5	0.0
2010-Jan-25 Mon	###	11.28	###	11.25	555,057	3,130,521	72.3	72.3	###
2010-Jan-22 Fri	11.25	11.42	###	###			70.3	70.3	0.0
2010-Jan-21 Thu	###	11.4	11.22	###	1,093,627	12,368,921	40.4	40.4	0.0
2010-Jan-20 Wed	11.56	11.79	11.4	11.49			37.2	37.2	###
2010-Jan-19 Tue	11.77	11.8	###	11.5	770,478	4,545,820	###	###	###
2010-Jan-18 Mon	11.89	###	###	11.8	1,089,787	0	###	###	0.8
2010-Jan-15 Fri	11.77	###	11.52	11.79	1,051,189	6,054,848	71.8	71.8	0.8
2010-Jan-14 Thu	###	###	11.57	###	592,046	3,424,986	###	###	0.0
2010-Jan-13 Wed	11.4	###	###	###			###	###	0.0
2010-Jan-12 Tue	###	11.52	###	11.49	261,745	1,507,651	###	###	###
2010-Jan-11 Mon	11.52	11.55	###	11.45			28.4	28.4	0.8
2010-Jan-08 Fri	###	11.71	###	11.55	1,218,374	7,133,579	###	###	0.8
2010-Jan-07 Thu	###	###	###	###			32.8	32.8	0.0
2010-Jan-06 Wed	11.22	11.25	###	###	282,982	1,591,773	12.4	12.4	0.0
2010-Jan-05 Tue	###	11.27	###	11.25			73.6	73.6	###
2010-Jan-04 Mon	###	###	###	###			67.4	67.4	0.0
2009-Dec-31 Thu	10.8	###	10.77	###			###	###	0.0
2009-Dec-30 Wed	10.77	###	10.74	10.78	191,885	1,030,422	72.4	72.4	0.8
2009-Dec-29 Tue	10.77	###	10.73	10.79			###	###	###
2009-Dec-24 Thu	10.8	10.8	###	10.7			###	###	0.8
2009-Dec-23 Wed	###	10.74	10.56	###			###	###	0.0
2009-Dec-22 Tue	###	###	10.44	10.57	523,186	###	27.3	27.3	0.8
2009-Dec-21 Mon	10.83	10.89	10.54	###			###	###	0.0
2009-Dec-18 Fri	10.5	10.8	###	###	991,629	###	77.5	77.5	0.0
2009-Dec-17 Thu	###	###	10.4	10.5	1,725,972	8,975,054	###	###	0.8
2009-Dec-16 Wed	###	###	10.83	###	822,653	###	32.7	32.7	0.0
2009-Dec-15 Tue	10.86	###	10.75	###	914,852	4,917,329	75.1	75.1	0.0
2009-Dec-14 Mon	10.85	###	10.7	###			###	###	0.0
2009-Dec-11 Fri	10.88	###	10.7	10.88	415,985	###	###	###	0.8
2009-Dec-10 Thu	###	11.2	###	10.88	995,074	###	###	###	0.8
2009-Dec-09 Wed	###	###	10.88	11.2			###	###	0.8
2009-Dec-08 Tue	###	###	###	###	746,020	0	81.4	81.4	0.0
2009-Dec-07 Mon	10.82	###	10.7	###	1,183,547	6,331,976	87.8	87.8	0.0
2009-Dec-04 Fri	10.77	10.83	10.45	10.52	650,743	###	18.3	18.3	###
2009-Dec-03 Thu	10.87	###	10.8	10.84			31.9	31.9	0.8
2009-Dec-02 Wed	10.55	10.77	10.54	10.75			82.5	82.5	0.8
2009-Dec-01 Tue	10.55	10.71	10.4	10.53	609,229	###	33.5	33.5	0.8
2009-Nov-30 Mon	###	10.52	###	10.5	1,083,681	###	84.8	84.8	0.8
2009-Nov-27 Fri	###	10.2	###	###			48.5	48.5	0.0
2009-Nov-26 Thu	10.2	###	###	10.25			###	###	0.7
2009-Nov-25 Wed	###	###	###	###	707,357	0	28.8	28.8	0.0
2009-Nov-24 Tue	###	10.25	###	###			###	###	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	###	###	###			###	###	0.0
2009-Nov-19 Thu	10.27	###	###	###			27.4	27.4	0.0
2009-Nov-18 Wed	###	###	10.24	###			###	###	0.0
2009-Nov-17 Tue	10.89	###	10.48	###			30.4	30.4	0.0
2009-Nov-16 Mon	###	###	10.58	###			###	###	0.0
2009-Nov-13 Fri	###	10.7	10.43	10.58			###	###	0.8
2009-Nov-12 Thu	###	###	###	10.74	943,840	0	81.5	81.5	0.8
2009-Nov-11 Wed	###	10.7	10.5	10.55			###	###	###
2009-Nov-10 Tue	10.71	10.74	10.52	###	1,062,046	11,289,548	34.6	34.6	0.0
2009-Nov-09 Mon	###	10.45	9.85	###			###	###	0.0
2009-Nov-06 Fri	###	###	###	###	915,057	0	###	###	0.0
2009-Nov-05 Thu	###	10.2	9.84	9.87	1,012,651	###	###	###	###
2009-Nov-04 Wed	10.2	###	###	###			27.2	27.2	0.0
2009-Nov-03 Tue	###	10.27	###	###	1,027,026	5,273,778	###	###	0.0
2009-Nov-02 Mon	###	###	9.85	###			66.6	66.6	0.0
2009-Oct-30 Fri	###	###	###	10.4			###	###	0.7
2009-Oct-29 Thu	10.2	10.5	###	10.24			84.1	84.1	###
2009-Oct-28 Wed	10.54	10.55	###	###			###	###	0.0
2009-Oct-27 Tue	10.7	###	10.43	10.58			40.9	40.9	0.8
2009-Oct-26 Mon	11.2	11.23	10.86	###			###	###	0.0
2009-Oct-23 Fri	11.41	11.53	11.23	11.45			72.2	72.2	0.8
2009-Oct-22 Thu	11.44	11.46	###	11.4	730,159	###	37.1	37.1	0.8
2009-Oct-21 Wed	11.28	11.55	11.28	11.48			79.3	79.3	0.8
2009-Oct-20 Tue	11.4	11.72	###	11.44	1,321,425	7,743,550	###	###	0.8
2009-Oct-19 Mon	11.48	11.48	###	11.27	1,587,778	9,113,845	###	###	###
2009-Oct-16 Fri	11.88	###	11.58	###			###	###	0.0
2009-Oct-15 Thu	11.56	11.89	11.49	11.88	1,396,880	16,329,527	###	###	0.8
2009-Oct-14 Wed	###	11.42	###	11.4			76.9	76.9	0.8
2009-Oct-13 Tue	11.82	###	11.55	11.55	2,446,253	###	18.1	18.1	0.8
2009-Oct-12 Mon	11.8	###	###	###	456,254	0	80.1	80.1	0.0
2009-Oct-09 Fri	###	###	11.53	11.72	1,565,751	9,026,554	23.8	23.8	0.8
2009-Oct-08 Thu	###	###	###	###			90.7	90.7	0.0
2009-Oct-07 Wed	###	11.7	11.26	11.53			23.0	23.0	###
2009-Oct-06 Tue	11.46	###	###	11.4			39.2	39.2	0.8
2009-Oct-05 Mon	###	11.42	###	###	524,746	###	###	###	0.0
2009-Oct-02 Fri	11.43	11.47	11.22	###			###	###	0.0
2009-Oct-01 Thu	###	###	11.7	11.75	1,762,671	10,311,625	###	###	###
2009-Sep-30 Wed	###	###	###	###			###	###	0.0
2009-Sep-29 Tue	11.76	###	11.49	11.54			23.4	23.4	0.8
2009-Sep-28 Mon	###	11.44	###	11.29			85.6	85.6	###
2009-Sep-25 Fri	###	11.23	###	###			80.4	80.4	0.0
2009-Sep-24 Thu	###	11.2	###	###			35.2	35.2	0.0
2009-Sep-23 Wed	###	###	###	###	1,479,245	0	74.0	74.0	0.0
2009-Sep-22 Tue	###	10.87	###	10.82	1,363,557	###	###	###	0.8
2009-Sep-21 Mon	10.55	10.78	10.53	10.75			82.6	82.6	0.8
2009-Sep-18 Fri	###	###	###	10.76			###	###	0.8
2009-Sep-17 Thu	###	###	10.52	10.83	2,457,848	12,928,280	###	###	###
2009-Sep-16 Wed	###	10.56	###	10.47			68.3	68.3	0.7
2009-Sep-15 Tue	###	###	10.27	###	1,269,743	###	38.4	38.4	0.0
2009-Sep-14 Mon	10.2	10.24	###	###	851,081	###	###	###	0.0
2009-Sep-11 Fri	10.26	###	10.22	10.24			32.7	32.7	###
2009-Sep-10 Thu	10.2	10.4	###	###			71.9	71.9	0.0
2009-Sep-09 Wed	10.29	###	###	###	1,256,327	0	31.1	31.1	0.0
2009-Sep-08 Tue	10.58	###	10.25	###	1,856,878	###	15.7	15.7	0.0
2009-Sep-07 Mon	10.89	###	###	10.47			11.2	11.2	0.7
2009-Sep-04 Fri	10.81	###	###	10.77			32.4	32.4	###
2009-Sep-03 Thu	10.5	10.84	###	10.54	1,189,123	6,445,046	64.0	64.0	0.8
2009-Sep-02 Wed	10.4	10.55	10.21	10.5			###	###	0.8
2009-Sep-01 Tue	10.55	10.83	10.45	###	1,080,329	###	###	###	0.0
2009-Aug-31 Mon	10.47	10.86	10.28	10.5	1,253,772	13,252,370	###	###	0.8
2009-Aug-28 Fri	10.45	10.47	###	10.47	876,928	###	64.1	64.1	0.7
2009-Aug-27 Thu	10.47	10.48	###	###	1,025,584	###	30.7	30.7	0.0
2009-Aug-26 Wed	###	10.5	###	10.42	1,461,149	###	###	###	0.7
2009-Aug-25 Tue	###	###	9.72	###			###	###	0.0
2009-Aug-24 Mon	###	10.41	9.88	10.41	1,120,485	11,367,320	88.6	88.6	###
2009-Aug-21 Fri	###	9.73	###	###	3,800,020	###	###	###	0.0
2009-Aug-20 Thu	10.5	###	###	###	1,610,871	0	###	###	0.0
2009-Aug-19 Wed	10.73	10.77	###	10.5			22.8	22.8	0.8
2009-Aug-18 Tue	###	###	###	###	2,645,072	0	95.3	95.3	0.0
2009-Aug-17 Mon	10.25	###	###	###	1,215,989	0	25.2	25.2	0.0
2009-Aug-14 Fri	10.42	10.59	10.22	###	1,932,342	###	###	###	0.0
2009-Aug-13 Thu	9.8	###	9.79	###	1,632,120	7,989,227	###	###	0.0
2009-Aug-12 Wed	###	9.7	9.47	9.56			###	###	0.7
2009-Aug-11 Tue	9.5	9.71	###	###			###	###	0.0
2009-Aug-10 Mon	9.5	###	9.5	9.57			74.9	74.9	###
2009-Aug-07 Fri	9.24	###	###	9.27			71.6	71.6	0.7
2009-Aug-06 Thu	9.2	9.26	###	###	732,556	###	###	###	0.0
2009-Aug-05 Wed	9.21	###	###	###			###	###	0.0
2009-Aug-04 Tue	###	9.2	###	###			37.7	37.7	0.0
2009-Aug-03 Mon	###	###	###	###	1,035,859	0	22.8	22.8	0.0
2009-Jul-31 Fri	9.43	9.43	###	9.2	1,081,121	5,097,485	###	###	0.7
2009-Jul-30 Thu	9.25	###	###	9.27	1,214,851	0	66.3	66.3	0.7
2009-Jul-29 Wed	9.29	9.45	###	###			24.1	24.1	0.0
2009-Jul-28 Tue	###	9.58	###	###			###	###	0.0
2009-Jul-27 Mon	8.85	###	###	###			72.4	72.4	0.0
2009-Jul-24 Fri	8.49	###	8.41	8.59	1,458,447	###	76.4	76.4	###
2009-Jul-23 Thu	###	8.41	8.23	###	1,550,923	12,903,679	###	###	0.0
2009-Jul-22 Wed	###	8.59	8.26	8.49	1,440,641	###	82.0	82.0	###
2009-Jul-21 Tue	###	8.29	###	8.2	982,442	4,072,222	75.7	75.7	0.6
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	###	###	###	924,082	0	###	###	0.0
2009-Jul-16 Thu	8.27	8.27	###	###			###	###	0.0
2009-Jul-15 Wed	###	8.24	###	###	1,411,554	###	###	###	0.0
2009-Jul-14 Tue	8.25	8.25	###	###			18.0	18.0	0.0
2009-Jul-13 Mon	###	###	###	8	1,434,372	0	###	###	###
2009-Jul-10 Fri	8.23	###	###	8.25	763,471	0	###	###	###
2009-Jul-09 Thu	###	8.21	###	###	1,162,024	###	69.8	69.8	0.0
2009-Jul-08 Wed	###	8.25	###	8.24			78.3	78.3	0.6
2009-Jul-07 Tue	8.41	8.42	8.24	8.4	725,787	###	39.8	39.8	###
2009-Jul-06 Mon	8.4	8.44	###	8.41	965,471	4,074,287	77.6	77.6	###
2009-Jul-03 Fri	8.45	8.59	###	8.45	704,080	3,024,023	66.4	66.4	###
2009-Jul-02 Thu	###	8.75	8.44	8.45			###	###	###
2009-Jul-01 Wed	8.56	8.58	8.42	8.53			28.9	28.9	###
2009-Jun-30 Tue	8.58	8.75	8.53	8.75			80.7	80.7	0.6
2009-Jun-29 Mon	###	###	###	8.45			82.6	82.6	###
2009-Jun-26 Fri	8.25	###	8.21	###			74.6	74.6	0.0
2009-Jun-25 Thu	8.46	8.49	###	###	1,000,324	4,246,375	###	###	0.0
2009-Jun-24 Wed	8.25	8.53	###	###			77.2	77.2	0.0
2009-Jun-23 Tue	###	###	###	###			###	###	0.0
2009-Jun-22 Mon	8.2	###	###	###	1,411,287	0	###	###	0.0
2009-Jun-19 Fri	###	8.5	###	8.2	1,792,285	###	###	###	0.6
2009-Jun-18 Thu	8.5	###	8.4	8.43			35.4	35.4	0.6
2009-Jun-17 Wed	8.49	8.51	###	8.45			###	###	###
2009-Jun-16 Tue	8.43	###	###	8.5			80.0	80.0	0.6
2009-Jun-15 Mon	###	8.78	8.53	###			37.1	37.1	0.0
2009-Jun-12 Fri	9	###	8.55	8.7			15.6	15.6	###
2009-Jun-11 Thu	###	9.26	8.87	###	2,631,155	23,851,420	67.0	67.0	0.0
2009-Jun-10 Wed	8.48	8.77	8.43	8.75			84.2	84.2	0.6
2009-Jun-09 Tue	###	8.49	###	8.42			87.1	87.1	###
2009-Jun-05 Fri	8.44	8.58	###	8.4	866,184	3,715,929	###	###	###
2009-Jun-04 Thu	8.4	8.45	8.28	8.4	2,555,783	21,379,124	###	###	###
2009-Jun-03 Wed	8.53	8.58	8.48	8.55			###	###	###
2009-Jun-02 Tue	###	8.55	8	###			###	###	0.0
2009-Jun-01 Mon	###	###	7.77	7.82	1,843,829	7,163,275	###	###	0.6
2009-May-29 Fri	###	###	7.75	7.85			21.4	21.4	###
2009-May-28 Thu	7.85	7.85	###	7.83			###	###	###
2009-May-27 Wed	###	###	###	###	2,620,876	0	###	###	0.0
2009-May-26 Tue	8.44	8.44	8.26	###			25.5	25.5	0.0
2009-May-25 Mon	8.44	###	8.44	8.48			74.4	74.4	0.6
2009-May-22 Fri	8.54	###	8.45	8.54			72.4	72.4	###
2009-May-21 Thu	8.51	8.79	###	8.55			72.2	72.2	###
2009-May-20 Wed	8.5	8.84	###	8.45	7,066,347	31,233,253	31.2	31.2	###
2009-May-19 Tue	###	###	###	###	0				0.0
2009-May-18 Mon	###	###	###	###	0				0.0
2009-May-15 Fri	###	###	###	###	0				0.0
2009-May-14 Thu	###	###	###	###			81.3	81.3	0.0
2009-May-13 Wed	10.46	10.79	10.42	###			76.7	76.7	0.0
2009-May-12 Tue	###	10.4	9.81	10.24	1,559,687	###	88.1	88.1	###
2009-May-11 Mon	10.2	10.28	###	###			29.2	29.2	0.0
2009-May-08 Fri	10.23	###	###	10.28	1,199,243	0	###	###	0.7
2009-May-07 Thu	10.5	10.55	###	10.25			17.3	17.3	0.7
2009-May-06 Wed	10.82	###	10.54	###	1,540,955	###	27.5	27.5	0.0
2009-May-05 Tue	11.2	11.26	###	10.85			17.5	17.5	0.8
2009-May-04 Mon	###	###	10.29	###	1,710,024	8,798,073	###	###	0.0
2009-May-01 Fri	###	###	###	###			31.2	31.2	0.0
2009-Apr-30 Thu	10.4	10.73	###	10.5	1,940,050	###	69.8	69.8	0.8
2009-Apr-29 Wed	###	###	9.59	###			89.4	89.4	0.0
2009-Apr-28 Tue	9.44	9.52	9	9.4			###	###	###
2009-Apr-27 Mon	9.25	###	###	9.43	986,473	0	85.0	85.0	###
2009-Apr-24 Fri	###	9.24	9	9.2			78.8	78.8	0.7
2009-Apr-23 Thu	8.8	###	8.8	###	611,389	###	###	###	0.0
2009-Apr-22 Wed	8.78	###	###	8.88	1,007,588	0	###	###	0.6
2009-Apr-21 Tue	8.7	8.76	8.58	###			32.9	32.9	0.0
2009-Apr-20 Mon	8.87	###	8.87	###			###	###	0.0
2009-Apr-17 Fri	###	9.24	8.86	8.89			17.4	17.4	###
2009-Apr-16 Thu	###	9.27	8.78	###	968,452	8,740,279	79.9	79.9	0.0
2009-Apr-15 Wed	8.5	8.86	8.5	8.71	646,829	5,614,475	78.3	78.3	0.6
2009-Apr-14 Tue	###	###	8.4	8.57			11.3	11.3	0.6
2009-Apr-09 Thu	8.26	8.72	8.26	8.55	628,947	###	82.5	82.5	###
2009-Apr-08 Wed	8.2	###	8.2	###	1,232,377	5,052,745	###	###	0.0
2009-Apr-07 Tue	8.75	8.75	8.21	8.23	1,769,374	###	10.5	10.5	0.6
2009-Apr-06 Mon	9.21	9.22	8.7	8.75	942,972	8,449,029	10.4	10.4	0.6
2009-Apr-03 Fri	8.86	###	8.85	9.21			###	###	0.7
2009-Apr-02 Thu	8.58	###	8.56	8.89			79.4	79.4	###
2009-Apr-01 Wed	8.47	8.72	###	###	796,452	###	78.0	78.0	0.0
2009-Mar-31 Tue	8.4	###	8.4	8.5			70.6	70.6	0.6
2009-Mar-30 Mon	###	8.53	###	8.46	623,652	2,659,875	###	###	0.6
2009-Mar-27 Fri	8.5	8.58	8.2	###	761,782	6,391,350	17.3	17.3	0.0
2009-Mar-26 Thu	###	###	###	8.43	1,058,949	0	68.3	68.3	0.6
2009-Mar-25 Wed	###	8.44	###	###	498,641	###	###	###	0.0
2009-Mar-24 Tue	###	8.28	7.89	8.28	543,449	4,393,785	###	###	###
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	7.82	###	###	7.75	566,172	0	###	###	###
2009-Mar-19 Thu	7.77	###	7.76	###	3,026,824	11,744,077	76.2	76.2	0.0
2009-Mar-18 Wed	7.5	7.86	7.5	7.8			86.5	86.5	0.6
2009-Mar-17 Tue	###	7.4	7.21	###	1,070,577	###	###	###	0.0
2009-Mar-16 Mon	7.52	7.59	7.46	7.55	965,372	7,264,424	65.2	65.2	###
2009-Mar-13 Fri	7.21	###	###	7.5	1,604,258	0	###	###	0.5
2009-Mar-12 Thu	7.21	7.21	###	###			23.5	23.5	0.0
2009-Mar-11 Wed	6.89	7.25	6.8	###			88.3	88.3	0.0
2009-Mar-10 Tue	6.59	###	6.49	###	997,581	3,237,150	###	###	0.0
2009-Mar-09 Mon	###	6.71	6.54	###	616,689	###	###	###	0.0
2009-Mar-06 Fri	6.74	6.77	6.55	###	796,440	###	###	###	0.0
2009-Mar-05 Thu	6.8	6.83	6.53	6.75	1,272,822	8,502,450	29.6	29.6	0.5
2009-Mar-04 Wed	6.7	###	6.7	6.83	689,744	2,310,642	###	###	0.5
2009-Mar-03 Tue	###	6.86	6.45	6.75			78.5	78.5	0.5
2009-Mar-02 Mon	6.8	6.81	###	6.7			###	###	0.5
2009-Feb-27 Fri	###	###	6.75	###	956,780	###	67.6	67.6	0.0
2009-Feb-26 Thu	###	7.24	###	###	707,753	###	28.8	28.8	0.0
2009-Feb-25 Wed	6.75	###	6.72	###	1,236,283	###	92.9	92.9	0.0
2009-Feb-24 Tue	###	6.83	###	6.72	1,792,480	###	###	###	0.5
2009-Feb-23 Mon	6.4	###	6.23	6.8			94.7	94.7	0.5
2009-Feb-20 Fri	###	6.79	###	###			###	###	0.0
2009-Feb-19 Thu	6.45	6.79	6.24	6.57	1,174,570	7,652,323	75.4	75.4	###
2009-Feb-18 Wed	6.84	6.84	6.29	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	###			###	###	0.0
2009-Feb-16 Mon	###	7.45	###	###			13.7	13.7	0.0
2009-Feb-13 Fri	7.45	7.58	7.28	###			21.5	21.5	0.0
2009-Feb-12 Thu	###	7.4	###	###			84.7	84.7	0.0
2009-Feb-11 Wed	###	7.22	###	###	874,777	3,157,944	83.4	83.4	0.0
2009-Feb-10 Tue	###	7.25	###	###			80.1	80.1	0.0
2009-Feb-09 Mon	###	7.24	6.86	###	408,574	2,880,446	###	###	0.0
2009-Feb-06 Fri	6.86	###	6.81	###	770,678	2,624,158	###	###	0.0
2009-Feb-05 Thu	###	###	6.71	6.77			###	###	###
2009-Feb-04 Wed	###	7.27	###	###	1,156,683	4,204,542	41.2	41.2	0.0
2009-Feb-03 Tue	7.2	7.5	###	###			###	###	0.0
2009-Feb-02 Mon	###	7.45	###	7.21			25.0	25.0	###
2009-Jan-30 Fri	7.45	7.51	###	7.4	2,235,644	8,394,843	###	###	0.5
2009-Jan-29 Thu	7.5	###	###	7.45			34.6	34.6	0.5
2009-Jan-28 Wed	7.51	7.59	7.43	7.5			31.3	31.3	0.5
2009-Jan-27 Tue	7.52	###	7.48	7.54			75.4	75.4	0.5
2009-Jan-23 Fri	7.55	7.74	7.45	7.51	636,229	4,832,159	###	###	###
2009-Jan-22 Thu	7.42	7.86	7.41	###			90.0	90.0	0.0
2009-Jan-21 Wed	7.56	7.73	7.4	7.5	1,347,643	###	###	###	0.5
2009-Jan-20 Tue	7.79	###	###	###			###	###	0.0
2009-Jan-19 Mon	7.85	###	7.74	###			###	###	0.0
2009-Jan-16 Fri	###	7.76	7.53	###	553,625	###	74.6	74.6	0.0
2009-Jan-15 Thu	7.55	###	7.44	7.46	1,143,179	4,252,625	36.8	36.8	0.5
2009-Jan-14 Wed	7.73	###	###	7.88	816,345	0	###	###	0.6
2009-Jan-13 Tue	###	###	###	7.78			###	###	0.6
2009-Jan-12 Mon	8.2	8.24	###	###	1,100,972	###	27.9	27.9	0.0
2009-Jan-09 Fri	###	###	###	8.2	1,496,889	0	###	###	0.6
2009-Jan-08 Thu	8.28	8.54	8	###	2,207,184	###	75.9	75.9	0.0
2009-Jan-07 Wed	8.49	8.76	8.21	8.71			76.4	76.4	0.6
2009-Jan-06 Tue	8.2	8.84	###	###	1,000,347	###	85.0	85.0	0.0
2009-Jan-05 Mon	7.81	8.23	7.81	###	876,485	###	82.6	82.6	0.0
2009-Jan-02 Fri	7.85	###	7.7	7.78	147,356	567,320	20.3	20.3	0.6
2008-Dec-31 Wed	7.79	7.89	7.71	7.85	227,075	1,771,185	63.0	63.0	###
2008-Dec-30 Tue	###	7.77	###	###	202,283	###	82.9	82.9	0.0
2008-Dec-29 Mon	7.52	7.7	###	###	218,220	840,147	75.7	75.7	0.0
2008-Dec-24 Wed	###	###	7.28	7.5	179,077	651,840	###	###	0.5
2008-Dec-23 Tue	###	###	###	###	439,453	0	80.3	80.3	0.0
2008-Dec-22 Mon	###	7.45	###	7.21			###	###	###
2008-Dec-19 Fri	###	###	###	7.22	376,522	0	###	###	0.5
2008-Dec-18 Thu	###	7.48	###	###	2,686,081	10,045,942	82.5	82.5	0.0
2008-Dec-17 Wed	###	7.29	7	###	1,097,389	7,840,844	77.4	77.4	0.0
2008-Dec-16 Tue	7.28	###	###	###			20.6	20.6	0.0
2008-Dec-15 Mon	7.41	7.85	7.26	7.48	3,403,754	###	71.5	71.5	0.5
2008-Dec-12 Fri	7.25	7.4	###	###			###	###	0.0
2008-Dec-11 Thu	7.77	###	7.2	7.46			###	###	0.5
2008-Dec-10 Wed	###	###	###	###	2,055,476	0	###	###	0.0
2008-Dec-09 Tue	7.89	###	7.82	###	1,288,822	###	###	###	0.0
2008-Dec-08 Mon	###	8.25	###	###			###	###	0.0
2008-Dec-05 Fri	###	8.28	7.84	###			###	###	0.0
2008-Dec-04 Thu	9	###	###	8.2	3,403,655	0	9.2	9.2	0.6
2008-Dec-03 Wed	9.74	10.26	###	###	739,172	3,791,952	85.1	85.1	0.0
2008-Dec-02 Tue	9.77	###	###	###	500,274	0	###	###	0.0
2008-Dec-01 Mon	###	###	###	###			13.0	13.0	0.0
2008-Nov-28 Fri	10.52	10.8	###	###	683,479	3,690,786	###	###	0.0
2008-Nov-27 Thu	10.4	###	###	###			###	###	0.0
2008-Nov-26 Wed	###	###	###	###	837,549	0	80.6	80.6	0.0
2008-Nov-25 Tue	9.8	10.24	9.72	###	1,388,371	13,855,942	78.4	78.4	0.0
2008-Nov-24 Mon	9.5	9.74	###	###	836,344	###	###	###	0.0
2008-Nov-21 Fri	###	###	###	###	1,304,070	0	92.9	92.9	0.0
2008-Nov-20 Thu	9.5	9.5	9	###	1,571,348	###	###	###	0.0
2008-Nov-19 Wed	9.7	9.78	###	9.55			42.6	42.6	0.7
2008-Nov-18 Tue	###	10.22	###	###	796,952	4,072,424	###	###	0.0
2008-Nov-17 Mon	10.7	10.77	9.57	9.8			10.2	10.2	0.7
2008-Nov-14 Fri	###	11.2	10.84	###	556,256	6,129,941	###	###	0.0
2008-Nov-13 Thu	10.88	11.29	###	###			###	###	0.0
2008-Nov-12 Wed	11.2	###	###	11.2			74.7	74.7	0.8
2008-Nov-11 Tue	###	11.47	###	11.2			###	###	0.8
2008-Nov-10 Mon	11.5	11.53	###	###			35.8	35.8	0.0
2008-Nov-07 Fri	11.83	11.83	###	###			###	###	0.0
2008-Nov-06 Thu	###	###	11.26	11.54			23.4	23.4	0.8
2008-Nov-05 Wed	12.5	12.7	###	12.4			###	###	0.9
2008-Nov-04 Tue	12.84	12.85	12.2	12.5	996,529	12,481,525	###	###	0.9
2008-Nov-03 Mon	12.26	###	###	###	487,849	0	###	###	0.0
2008-Oct-31 Fri	###	###	###	###	590,959	0	###	###	0.0
2008-Oct-30 Thu	11.89	###	11.29	11.7	828,280	4,675,640	22.2	22.2	0.8
2008-Oct-29 Wed	###	12.89	11.76	11.8			###	###	0.8
2008-Oct-28 Tue	10.81	11.89	10.81	###			92.9	92.9	0.0
2008-Oct-27 Mon	###	###	###	###			###	###	0.0
2008-Oct-24 Fri	11.4	11.47	10.82	###			36.6	36.6	0.0
2008-Oct-23 Thu	11.5	11.74	###	###	766,741	###	24.1	24.1	0.0
2008-Oct-22 Wed	###	12.46	11.46	11.51			###	###	0.8
2008-Oct-21 Tue	12.47	12.47	###	###	611,279	3,811,324	###	###	0.0
2008-Oct-20 Mon	11.49	###	11.49	###			89.8	89.8	0.0
2008-Oct-17 Fri	11.5	###	###	11.49			###	###	###
2008-Oct-16 Thu	###	11.29	###	11.2	813,174	###	###	###	0.8
2008-Oct-15 Wed	###	11.73	###	###	879,272	###	###	###	0.0
2008-Oct-14 Tue	11.49	11.7	###	###	995,986	###	###	###	0.0
2008-Oct-13 Mon	10.56	###	10.56	10.85	1,309,026	6,911,657	71.8	71.8	0.8
2008-Oct-10 Fri	10.7	10.85	###	10.5			###	###	0.8
2008-Oct-09 Thu	11.5	11.82	###	11.4			44.3	44.3	0.8
2008-Oct-08 Wed	11.8	11.84	11.43	11.49	1,295,345	###	38.4	38.4	###
2008-Oct-07 Tue	###	###	11.71	###			###	###	0.0
2008-Oct-06 Mon	12.75	12.79	###	12.4	958,649	###	39.3	39.3	0.9
2008-Oct-03 Fri	13.45	13.49	###	###			###	###	0.0
2008-Oct-02 Thu	13.79	###	13.5	13.7			39.5	39.5	1.0
2008-Oct-01 Wed	13.86	###	###	13.8	1,291,848	0	33.8	33.8	1.0
2008-Sep-30 Tue	###	13.7	12.51	13.7			###	###	1.0
2008-Sep-29 Mon	13.74	13.74	###	13.4			###	###	1.0
2008-Sep-26 Fri	13.86	13.86	13.26	###			###	###	0.0
2008-Sep-25 Thu	13.7	13.86	13.48	13.75	853,242	###	###	###	1.0
2008-Sep-24 Wed	13.72	13.75	13.52	13.7			###	###	1.0
2008-Sep-23 Tue	###	###	###	13.23	1,508,349	0	###	###	0.9
2008-Sep-22 Mon	###	###	13.5	###	2,114,576	14,273,388	24.2	24.2	0.0
2008-Sep-19 Fri	13.44	13.74	13.21	###	2,216,921	###	64.3	64.3	0.0
2008-Sep-18 Thu	###	###	###	###			41.4	41.4	0.0
2008-Sep-17 Wed	###	###	###	###	1,897,747	0	###	###	0.0
2008-Sep-16 Tue	###	###	###	###	1,262,226	0	###	###	0.0
2008-Sep-15 Mon	13.23	13.58	###	13.42	1,688,672	11,466,082	86.8	86.8	1.0
2008-Sep-12 Fri	###	13.45	###	13.45	1,803,870	12,131,025	###	###	###
2008-Sep-11 Thu	###	###	###	###			41.0	41.0	0.0
2008-Sep-10 Wed	###	13.28	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	13.25	1,871,984	0	36.2	36.2	###
2008-Sep-08 Mon	###	13.46	13.28	###			###	###	0.0