(BTT) BT INVESTMENT MANAGEMENT LIMITED Daily Prices

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

_{Currently Mon 24-Jun-17 08:18:48 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BTT) BT INVESTMENT MANAGEMENT LIMITED Daily Prices...

TOC Company Info for BTT Limits

Company Details for (BTT) BT INVESTMENT MANAGEMENT LIMITED

Listing Code	BTT
Listing Name	BT INVESTMENT MANAGEMENT LIMITED
GICS Sector	Diversified Financials
ISIN Name	BT INVESTMENT MNGMNT
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BTT1

Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for BTT .. Thursday 3rd May 2018

BTT 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	###	989	0.0
MAX	13.26	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BTT Bottom

End of day Prices (full format),

4800 Days for (BTT) BT INVESTMENT MANAGEMENT LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.548
2018-May-03 Thu	9.54	9.74	9.48	###			###	###	0.0
2018-May-02 Wed	9.47	###	###	9.48			67.2	67.2	0.7
2018-May-01 Tue	9.21	9.47	9.2	9.44	1,636,854	###	###	###	0.7
2018-Apr-30 Mon	9.29	###	###	###			###	###	0.0
2018-Apr-27 Fri	###	###	9.23	9.28	581,320	###	29.2	29.2	0.7
2018-Apr-26 Thu	9.25	###	###	9.22			###	###	0.7
2018-Apr-24 Tue	###	###	###	###	563,971	0	###	###	0.0
2018-Apr-23 Mon	9.25	9.28	###	###	605,826	###	29.1	29.1	0.0
2018-Apr-20 Fri	###	9.26	###	9.23	706,579	###	77.3	77.3	###
2018-Apr-19 Thu	###	9.24	###	###			71.3	71.3	0.0
2018-Apr-18 Wed	9.23	###	###	9.2			31.5	31.5	0.7
2018-Apr-17 Tue	###	###	9.175	###			70.4	70.4	0.0
2018-Apr-16 Mon	9.42	9.45	###	###			###	###	0.0
2018-Apr-13 Fri	###	9.52	###	9.45	674,447	###	###	###	0.7
2018-Apr-12 Thu	9.54	###	###	9.41	1,308,649	0	21.9	21.9	0.7
2018-Apr-11 Wed	9.58	9.59	9.41	9.56	918,650	8,727,175	###	###	0.7
2018-Apr-10 Tue	9.59	###	9.43	9.58			30.3	30.3	0.7
2018-Apr-09 Mon	###	###	9.49	###	656,159	3,113,474	###	###	0.0
2018-Apr-06 Fri	9.7	###	9.54	9.58	1,108,445	5,287,282	###	###	0.7
2018-Apr-05 Thu	9.73	###	###	9.75			67.9	67.9	###
2018-Apr-04 Wed	9.75	9.76	9.59	###			###	###	0.0
2018-Apr-03 Tue	###	###	9.72	9.73	893,726	###	###	###	###
2018-Mar-29 Thu	###	10.2	###	###	759,840	3,875,183	###	###	0.0
2018-Mar-28 Wed	###	###	###	###	649,884	0	75.6	75.6	0.0
2018-Mar-27 Tue	###	###	###	###	792,880	0	73.9	73.9	0.0
2018-Mar-26 Mon	9.77	###	###	###	748,454	0	###	###	0.0
2018-Mar-23 Fri	10.27	10.28	###	###	797,584	4,099,581	###	###	0.0
2018-Mar-22 Thu	10.4	###	###	10.41			69.5	69.5	###
2018-Mar-21 Wed	10.5	10.58	10.42	10.45			29.1	29.1	###
2018-Mar-20 Tue	###	10.52	###	10.5			###	###	0.8
2018-Mar-19 Mon	10.56	10.57	###	10.43	405,528	###	28.7	28.7	0.7
2018-Mar-16 Fri	10.55	10.75	10.43	10.46			23.9	23.9	0.7
2018-Mar-15 Thu	10.81	10.85	10.54	10.56			16.1	16.1	0.8
2018-Mar-14 Wed	10.73	10.845	###	10.81			###	###	0.8
2018-Mar-13 Tue	10.81	10.83	###	10.78	979,745	###	###	###	0.8
2018-Mar-12 Mon	###	###	10.74	10.84	367,243	###	###	###	0.8
2018-Mar-09 Fri	10.83	###	10.77	10.89			71.0	71.0	0.8
2018-Mar-08 Thu	###	10.81	10.49	10.76	605,155	###	79.3	79.3	0.8
2018-Mar-07 Wed	###	###	10.55	###	705,420	###	40.4	40.4	0.0
2018-Mar-06 Tue	10.5	###	10.5	###			###	###	0.0
2018-Mar-05 Mon	10.56	10.56	###	###	425,557	2,246,940	###	###	0.0
2018-Mar-02 Fri	10.5	###	10.45	10.53	553,784	2,893,521	###	###	0.8
2018-Mar-01 Thu	10.55	10.71	10.5	10.7	590,322	###	85.0	85.0	0.8
2018-Feb-28 Wed	10.58	###	10.55	10.59	1,593,928	8,407,970	70.9	70.9	###
2018-Feb-27 Tue	###	###	10.53	###			39.1	39.1	0.0
2018-Feb-26 Mon	###	###	10.52	10.59			34.2	34.2	###
2018-Feb-23 Fri	###	###	10.49	10.58	571,740	2,998,776	###	###	0.8
2018-Feb-22 Thu	10.54	###	10.445	10.53			36.7	36.7	0.8
2018-Feb-21 Wed	###	10.7	###	10.57			###	###	0.8
2018-Feb-20 Tue	###	10.47	###	10.43	412,125	2,157,474	81.4	81.4	0.7
2018-Feb-19 Mon	###	10.41	10.28	10.4			###	###	0.7
2018-Feb-16 Fri	10.55	10.57	###	###	565,678	###	16.0	16.0	0.0
2018-Feb-15 Thu	###	###	###	10.54	678,325	0	###	###	0.8
2018-Feb-14 Wed	###	###	10.24	10.27			34.2	34.2	###
2018-Feb-13 Tue	###	10.41	10.22	###	888,751	###	###	###	0.0
2018-Feb-12 Mon	10.43	10.43	10.21	10.27			27.5	27.5	###
2018-Feb-09 Fri	10.55	10.57	###	10.42			18.6	18.6	0.7
2018-Feb-08 Thu	###	10.83	10.56	10.83	704,057	7,529,889	83.8	83.8	###
2018-Feb-07 Wed	###	###	###	10.71	1,194,175	0	10.4	10.4	###
2018-Feb-06 Tue	10.76	###	10.55	###			###	###	0.0
2018-Feb-05 Mon	###	###	###	11.2			88.1	88.1	0.8
2018-Feb-02 Fri	###	###	###	11.27			84.8	84.8	###
2018-Feb-01 Thu	###	11.25	###	11.24			83.0	83.0	0.8
2018-Jan-31 Wed	10.85	###	10.76	###	784,154	4,218,748	81.4	81.4	0.0
2018-Jan-30 Tue	###	###	10.89	###			###	###	0.0
2018-Jan-29 Mon	###	###	###	###	611,552	0	###	###	0.0
2018-Jan-25 Thu	11.2	11.24	###	###	539,354	###	28.7	28.7	0.0
2018-Jan-24 Wed	###	###	11.24	11.25			27.2	27.2	###
2018-Jan-23 Tue	11.28	11.41	###	###			###	###	0.0
2018-Jan-22 Mon	11.27	###	11.2	11.2			###	###	0.8
2018-Jan-19 Fri	11.4	11.4	###	11.25	560,588	3,195,351	###	###	###
2018-Jan-18 Thu	11.47	11.56	###	11.41			33.2	33.2	###
2018-Jan-17 Wed	###	###	###	11.43	1,141,056	0	###	###	###
2018-Jan-16 Tue	###	###	###	11.57	1,673,484	0	###	###	###
2018-Jan-15 Mon	###	###	###	11.21	410,987	0	70.5	70.5	###
2018-Jan-12 Fri	###	###	###	###			67.0	67.0	0.0
2018-Jan-11 Thu	###	11.24	###	###			###	###	0.0
2018-Jan-03 Wed	11.28	###	11.25	###			64.6	64.6	0.0
2018-Jan-02 Tue	11.22	###	11.22	11.29	530,423	2,975,673	72.6	72.6	###
2017-Dec-29 Fri	###	###	11.29	11.29			23.7	23.7	###
2017-Dec-28 Thu	###	###	###	###	327,820	0	###	###	0.0
2017-Dec-27 Wed	11.42	11.42	###	###	366,024	###	24.5	24.5	0.0
2017-Dec-22 Fri	11.49	11.52	11.41	11.45	848,558	###	###	###	0.8
2017-Dec-21 Thu	11.41	11.48	11.28	11.47			###	###	###
2017-Dec-20 Wed	###	###	###	###	1,343,482	0	###	###	0.0
2017-Dec-19 Tue	###	###	###	11.21			74.1	74.1	###
2017-Dec-18 Mon	10.88	###	10.85	###			###	###	0.0
2017-Dec-15 Fri	###	###	###	10.79			###	###	###
2017-Dec-08 Fri	###	10.76	10.56	10.72			68.7	68.7	0.8
2017-Dec-07 Thu	10.8	###	###	###			###	###	0.0
2017-Dec-06 Wed	###	###	###	###	1,635,425	0	###	###	0.0
2017-Dec-05 Tue	###	###	###	###	1,008,246	0	40.5	40.5	0.0
2017-Dec-04 Mon	###	###	###	###			34.1	34.1	0.0
2017-Dec-01 Fri	###	###	###	###	673,886	0	36.5	36.5	0.0
2017-Nov-30 Thu	###	###	10.89	###	836,376	###	29.4	29.4	0.0
2017-Nov-29 Wed	###	###	###	###	1,398,655	0	###	###	0.0
2017-Nov-28 Tue	10.86	###	10.82	10.89	1,574,689	###	69.4	69.4	0.8
2017-Nov-27 Mon	10.43	10.88	10.43	10.85			###	###	0.8
2017-Nov-24 Fri	10.49	###	###	###			25.3	25.3	0.0
2017-Nov-23 Thu	###	10.71	10.43	10.45	1,149,049	12,145,447	###	###	###
2017-Nov-22 Wed	10.7	10.72	###	###			###	###	0.0
2017-Nov-21 Tue	10.77	10.77	###	###	528,171	###	###	###	0.0
2017-Nov-20 Mon	10.8	10.87	###	10.7	598,952	###	27.5	27.5	0.8
2017-Nov-17 Fri	10.84	10.87	10.8	10.86			70.2	70.2	0.8
2017-Nov-16 Thu	###	10.83	10.51	###	1,385,853	14,787,051	###	###	0.0
2017-Nov-15 Wed	10.75	10.85	###	###	866,951	###	32.3	32.3	0.0
2017-Nov-14 Tue	10.81	###	###	###			25.2	25.2	0.0
2017-Nov-13 Mon	10.43	10.85	10.43	10.81	1,113,951	###	###	###	0.8
2017-Nov-10 Fri	###	###	10.43	10.43	1,272,178	###	###	###	0.7
2017-Nov-09 Thu	10.52	10.85	###	###			###	###	0.0
2017-Nov-08 Wed	###	###	###	###	2,323,720	0	###	###	0.0
2017-Nov-07 Tue	###	###	###	###	647,772	0	###	###	0.0
2017-Nov-06 Mon	10.88	###	10.81	10.85			34.2	34.2	0.8
2017-Nov-03 Fri	10.82	###	10.8	10.85	457,074	###	###	###	0.8
2017-Nov-02 Thu	###	###	10.75	10.77	845,572	4,544,949	###	###	###
2017-Nov-01 Wed	10.8	###	10.8	###	943,243	###	###	###	0.0
2017-Oct-31 Tue	###	###	###	10.78	1,616,445	0	24.3	24.3	0.8
2017-Oct-30 Mon	11.22	11.23	10.89	###	1,107,973	12,254,181	###	###	0.0
2017-Oct-27 Fri	11.25	###	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	11.2	11.2			25.5	25.5	0.8
2017-Oct-25 Wed	###	###	###	###	734,343	0	83.8	83.8	0.0
2017-Oct-24 Tue	###	###	###	###	920,452	0	72.3	72.3	0.0
2017-Oct-23 Mon	###	###	###	###			42.4	42.4	0.0
2017-Oct-20 Fri	###	11.22	###	###	859,084	###	25.8	25.8	0.0
2017-Oct-19 Thu	###	###	###	###			33.8	33.8	0.0
2017-Oct-18 Wed	11.5	###	11.21	11.25	1,190,081	###	###	###	###
2017-Oct-17 Tue	11.5	11.58	11.43	11.48			###	###	0.8
2017-Oct-16 Mon	11.58	11.7	11.44	11.5			28.0	28.0	###
2017-Oct-13 Fri	11.53	###	11.42	11.47			24.9	24.9	###
2017-Oct-12 Thu	11.49	###	11.42	11.54	1,069,671	6,107,821	###	###	0.8
2017-Oct-11 Wed	###	11.48	###	11.41			74.4	74.4	###
2017-Oct-10 Tue	###	###	###	###	729,573	0	###	###	0.0
2017-Oct-09 Mon	###	11.28	###	11.22	644,278	3,633,727	81.2	81.2	###
2017-Oct-06 Fri	###	###	###	###			17.8	17.8	0.0
2017-Oct-05 Thu	###	11.2	###	###	581,181	###	65.9	65.9	0.0
2017-Oct-04 Wed	###	###	###	###	706,584	0	###	###	0.0
2017-Oct-03 Tue	11.23	###	###	11.26	659,178	0	###	###	0.8
2017-Oct-02 Mon	###	11.29	###	11.27	446,981	###	###	###	###
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	###	11.025	###	###			70.1	70.1	0.0
2017-Sep-27 Wed	###	###	###	###	542,144	0	###	###	0.0
2017-Sep-26 Tue	11.24	11.24	###	###	727,580	###	19.1	19.1	0.0
2017-Sep-25 Mon	11.2	###	###	11.2			73.5	73.5	0.8
2017-Sep-22 Fri	###	###	###	###	1,029,126	0	77.0	77.0	0.0
2017-Sep-21 Thu	###	###	10.88	10.88			16.0	16.0	0.8
2017-Sep-20 Wed	###	###	10.89	###	791,686	###	###	###	0.0
2017-Sep-19 Tue	10.8	###	10.8	###	1,312,089	7,085,280	###	###	0.0
2017-Sep-18 Mon	10.52	10.79	10.45	10.74	1,114,429	###	86.7	86.7	0.8
2017-Sep-15 Fri	10.5	10.59	10.42	10.42			28.0	28.0	0.7
2017-Sep-14 Thu	10.48	10.55	10.43	10.51	671,380	7,042,776	74.0	74.0	###
2017-Sep-13 Wed	10.47	10.48	10.325	10.45			###	###	###
2017-Sep-12 Tue	10.43	10.47	10.26	###	979,178	10,149,179	24.6	24.6	0.0
2017-Sep-11 Mon	10.22	10.4	10.21	###	443,572	###	78.5	78.5	0.0
2017-Sep-08 Fri	###	###	###	###			###	###	0.0
2017-Sep-07 Thu	###	10.46	###	10.23	1,023,227	5,351,477	24.2	24.2	###
2017-Sep-06 Wed	10.48	10.5	10.24	10.27			15.5	15.5	###
2017-Sep-05 Tue	###	###	10.41	10.54	529,575	###	32.8	32.8	0.8
2017-Sep-04 Mon	10.5	###	###	10.55			79.0	79.0	###
2017-Sep-01 Fri	###	10.71	10.51	10.53			###	###	0.8
2017-Aug-31 Thu	10.73	10.77	10.49	###			18.2	18.2	0.0
2017-Aug-30 Wed	10.45	10.59	###	10.43	1,577,923	###	34.8	34.8	0.7
2017-Aug-29 Tue	###	###	10.47	10.53	823,726	###	###	###	0.8
2017-Aug-28 Mon	10.74	10.79	10.625	10.71			36.4	36.4	###
2017-Aug-25 Fri	10.79	10.88	10.73	10.77			###	###	###
2017-Aug-24 Thu	###	10.84	###	10.84	1,384,457	7,503,756	###	###	0.8
2017-Aug-23 Wed	###	10.745	10.57	10.73	926,983	9,879,321	###	###	###
2017-Aug-22 Tue	10.4	###	10.4	10.55			80.6	80.6	###
2017-Aug-21 Mon	10.43	10.475	###	10.45			###	###	###
2017-Aug-18 Fri	10.58	10.58	10.44	10.45			###	###	###
2017-Aug-17 Thu	###	###	10.645	###	828,648	4,410,478	###	###	0.0
2017-Aug-16 Wed	###	###	10.78	###			30.6	30.6	0.0
2017-Aug-15 Tue	10.82	###	10.81	10.87			74.3	74.3	###
2017-Aug-14 Mon	10.8	###	10.58	10.74			###	###	0.8
2017-Aug-11 Fri	10.82	###	###	10.72			###	###	0.8
2017-Aug-10 Thu	###	11.025	10.89	###			37.9	37.9	0.0
2017-Aug-09 Wed	###	###	###	###	837,341	0	###	###	0.0
2017-Aug-08 Tue	10.72	10.88	###	10.87			###	###	###
2017-Aug-07 Mon	###	10.83	###	10.74			###	###	0.8
2017-Aug-04 Fri	###	10.77	###	###	726,350	###	###	###	0.0
2017-Aug-03 Thu	10.7	###	10.59	###	498,429	2,639,181	22.0	22.0	0.0
2017-Aug-02 Wed	10.77	10.86	10.675	10.7	866,746	9,332,687	28.6	28.6	0.8
2017-Aug-01 Tue	10.7	10.77	10.58	10.77			74.5	74.5	###
2017-Jul-31 Mon	10.5	10.8	10.45	10.76	1,123,654	11,938,823	###	###	0.8
2017-Jul-28 Fri	10.79	10.79	10.48	10.51			14.6	14.6	###
2017-Jul-27 Thu	###	###	10.8	10.86	1,082,322	###	14.9	14.9	0.8
2017-Jul-26 Wed	###	11.26	###	###	614,826	3,461,470	###	###	0.0
2017-Jul-25 Tue	10.85	###	10.83	###	677,454	###	###	###	0.0
2017-Jul-24 Mon	###	###	10.75	10.85			28.0	28.0	0.8
2017-Jul-21 Fri	###	###	###	###			###	###	0.0
2017-Jul-20 Thu	###	###	10.88	###			###	###	0.0
2017-Jul-19 Wed	###	###	10.86	###			###	###	0.0
2017-Jul-18 Tue	###	11.055	10.86	###			###	###	0.0
2017-Jul-17 Mon	###	11.21	###	###	483,573	2,710,426	###	###	0.0
2017-Jul-14 Fri	11.26	###	11.125	###			22.1	22.1	0.0
2017-Jul-13 Thu	###	###	###	11.23			88.6	88.6	0.8
2017-Jul-12 Wed	###	###	###	10.73	1,756,686	0	###	###	###
2017-Jul-11 Tue	###	###	10.83	###			###	###	0.0
2017-Jul-10 Mon	###	###	###	###			###	###	0.0
2017-Jul-07 Fri	###	###	10.87	10.87			###	###	###
2017-Jul-06 Thu	###	11.29	###	###			32.2	32.2	0.0
2017-Jul-05 Wed	11.27	###	###	11.2			###	###	0.8
2017-Jul-04 Tue	###	11.45	11.23	11.27	1,183,486	###	###	###	###
2017-Jul-03 Mon	11.4	11.475	###	###			18.4	18.4	0.0
2017-Jun-30 Fri	11.77	11.86	###	###			10.4	10.4	0.0
2017-Jun-29 Thu	###	###	###	###	1,173,659	0	77.3	77.3	0.0
2017-Jun-28 Wed	###	###	11.87	###	1,105,775	6,562,774	###	###	0.0
2017-Jun-27 Tue	11.79	###	11.74	###			82.7	82.7	0.0
2017-Jun-26 Mon	11.7	###	11.625	11.85			###	###	###
2017-Jun-23 Fri	11.8	11.89	11.54	###			###	###	0.0
2017-Jun-22 Thu	11.72	###	11.71	11.81	1,460,347	###	###	###	###
2017-Jun-21 Wed	11.7	11.78	11.555	11.74	2,043,450	23,841,952	77.2	77.2	0.8
2017-Jun-20 Tue	11.8	###	11.79	11.84			74.4	74.4	0.8
2017-Jun-19 Mon	11.86	###	11.78	11.81			###	###	###
2017-Jun-16 Fri	###	###	###	11.85	6,325,248	0	80.7	80.7	###
2017-Jun-15 Thu	11.88	11.885	###	11.74			###	###	0.8
2017-Jun-14 Wed	11.75	###	11.71	11.89			###	###	###
2017-Jun-13 Tue	11.4	11.875	###	11.76			###	###	0.8
2017-Jun-09 Fri	11.27	11.46	###	###			###	###	0.0
2017-Jun-08 Thu	11.4	11.52	11.28	11.44	1,078,379	12,293,520	73.2	73.2	0.8
2017-Jun-07 Wed	11.44	11.54	###	11.47	2,193,355	12,655,658	###	###	###
2017-Jun-06 Tue	11.47	###	###	11.5	2,515,855	0	81.2	81.2	###
2017-Jun-05 Mon	###	11.54	11.26	11.5			85.1	85.1	###
2017-Jun-02 Fri	11.2	11.47	11.2	###			###	###	0.0
2017-Jun-01 Thu	###	###	###	###	4,620,029	0	30.7	30.7	0.0
2017-May-31 Wed	###	11.21	###	###	2,414,842	13,535,189	73.6	73.6	0.0
2017-May-30 Tue	11.24	11.25	###	###	3,142,658	17,677,451	###	###	0.0
2017-May-29 Mon	11.45	11.45	11.29	###			26.3	26.3	0.0
2017-May-26 Fri	###	11.45	11.27	11.42			###	###	0.8
2017-May-25 Thu	###	11.43	###	###			###	###	0.0
2017-May-24 Wed	###	12.24	###	###	613,643	###	###	###	0.0
2017-May-23 Tue	###	###	###	###	513,752	0	###	###	0.0
2017-May-22 Mon	###	###	11.87	###	757,357	###	###	###	0.0
2017-May-19 Fri	11.88	###	11.8	###			###	###	0.0
2017-May-18 Thu	11.78	###	###	11.85			###	###	###
2017-May-17 Wed	12.57	###	###	###	1,385,055	0	###	###	0.0
2017-May-16 Tue	12.28	12.51	12.24	12.47			###	###	###
2017-May-15 Mon	11.74	###	11.7	###	1,608,642	9,410,555	###	###	0.0
2017-May-12 Fri	###	###	###	11.75	2,126,672	0	###	###	###
2017-May-11 Thu	12.8	12.8	###	12.23			7.0	7.0	###
2017-May-10 Wed	###	13.26	12.86	###			68.1	68.1	0.0
2017-May-09 Tue	12.7	###	12.51	12.78	1,106,175	6,919,124	###	###	0.9
2017-May-08 Mon	###	12.72	###	###	918,443	###	87.9	87.9	0.0
2017-May-05 Fri	###	12.355	###	12.2	481,344	###	79.5	79.5	###
2017-May-04 Thu	###	12.27	###	###			###	###	0.0
2017-May-03 Wed	###	12.57	###	12.2			29.9	29.9	###
2017-May-02 Tue	12.28	12.4	###	12.4	761,844	###	80.7	80.7	0.9
2017-May-01 Mon	11.84	12.28	11.79	12.27	742,828	###	###	###	###
2017-Apr-28 Fri	11.82	###	11.73	###	514,052	###	79.4	79.4	0.0
2017-Apr-27 Thu	11.82	###	###	###	715,423	0	78.6	78.6	0.0
2017-Apr-26 Wed	11.49	11.87	11.48	11.85	718,657	8,390,320	92.0	92.0	###
2017-Apr-24 Mon	11.41	11.5	###	11.43	372,985	###	###	###	###
2017-Apr-21 Fri	11.25	11.485	11.24	11.41	574,971	###	###	###	###
2017-Apr-20 Thu	11.2	11.385	###	###	378,452	###	###	###	0.0
2017-Apr-19 Wed	###	11.4	###	11.25			###	###	###
2017-Apr-18 Tue	###	11.4	###	###			85.0	85.0	0.0
2017-Apr-13 Thu	###	11.22	10.89	11.2			###	###	0.8
2017-Apr-12 Wed	11.2	11.2	10.75	###			###	###	0.0
2017-Apr-11 Tue	10.8	11.23	10.8	###	978,173	10,774,575	92.4	92.4	0.0
2017-Apr-10 Mon	###	10.83	###	10.76	1,254,050	6,790,680	###	###	0.8
2017-Apr-07 Fri	###	###	###	###			###	###	0.0
2017-Apr-06 Thu	###	###	###	###			24.7	24.7	0.0
2017-Apr-05 Wed	10.25	10.46	10.2	###	866,950	###	76.1	76.1	0.0
2017-Apr-04 Tue	###	10.22	###	###			85.0	85.0	0.0
2017-Apr-03 Mon	###	###	###	###			76.6	76.6	0.0
2017-Mar-31 Fri	###	###	###	###	304,787	0	###	###	0.0
2017-Mar-30 Thu	###	###	###	###			###	###	0.0
2017-Mar-29 Wed	9.8	###	9.75	9.89			74.9	74.9	###
2017-Mar-28 Tue	###	9.77	9.58	9.77	433,859	4,197,585	84.1	84.1	0.7
2017-Mar-27 Mon	###	###	9.51	###			###	###	0.0
2017-Mar-24 Fri	###	9.76	9.56	###			###	###	0.0
2017-Mar-23 Thu	9.54	###	9.53	###	276,527	1,317,651	###	###	0.0
2017-Mar-22 Wed	9.75	9.8	9.46	9.52	630,581	###	17.9	17.9	###
2017-Mar-21 Tue	9.75	###	9.75	###			###	###	0.0
2017-Mar-20 Mon	9.81	9.89	9.78	9.85			###	###	###
2017-Mar-17 Fri	9.8	###	9.75	9.84			71.8	71.8	0.7
2017-Mar-16 Thu	###	###	###	9.8	896,947	0	15.8	15.8	0.7
2017-Mar-15 Wed	9.79	###	9.71	9.89	557,826	2,708,245	79.4	79.4	###
2017-Mar-14 Tue	###	###	9.81	9.85			###	###	###
2017-Mar-13 Mon	###	###	9.86	###			###	###	0.0
2017-Mar-10 Fri	9.87	###	9.85	###	609,956	###	78.8	78.8	0.0
2017-Mar-09 Thu	9.81	9.86	9.74	9.83			###	###	0.7
2017-Mar-08 Wed	9.83	9.85	###	9.81			34.3	34.3	###
2017-Mar-07 Tue	9.86	9.87	9.75	9.79			29.2	29.2	###
2017-Mar-06 Mon	###	###	9.86	###			29.5	29.5	0.0
2017-Mar-03 Fri	###	###	###	###	364,129	0	###	###	0.0
2017-Mar-02 Thu	9.7	###	9.7	###	806,826	###	###	###	0.0
2017-Mar-01 Wed	9.7	9.7	9.53	###			30.9	30.9	0.0
2017-Feb-28 Tue	###	9.75	9.51	###			###	###	0.0
2017-Feb-27 Mon	###	###	9.55	###	579,170	###	###	###	0.0
2017-Feb-24 Fri	9.7	9.75	9.55	###			###	###	0.0
2017-Feb-23 Thu	###	9.825	###	9.76	538,152	2,643,671	82.8	82.8	0.7
2017-Feb-22 Wed	9.81	9.81	###	###			###	###	0.0
2017-Feb-21 Tue	9.78	9.84	###	9.81			###	###	###
2017-Feb-20 Mon	9.8	9.86	###	9.78	592,689	2,921,956	39.6	39.6	0.7
2017-Feb-17 Fri	###	###	9.77	9.8			###	###	0.7
2017-Feb-16 Thu	###	###	9.77	9.87			###	###	###
2017-Feb-15 Wed	###	###	9.83	9.87			32.7	32.7	###
2017-Feb-14 Tue	9.84	###	9.78	9.82			34.3	34.3	###
2017-Feb-13 Mon	9.72	9.82	###	9.79	412,088	2,023,352	75.4	75.4	###
2017-Feb-10 Fri	9.7	9.87	###	9.72	748,921	3,695,925	65.0	65.0	0.7
2017-Feb-09 Thu	9.55	###	9.45	###			75.7	75.7	0.0
2017-Feb-08 Wed	###	9.56	9.27	9.52	542,587	5,108,456	###	###	###
2017-Feb-07 Tue	###	9.4	###	9.4	969,548	4,556,875	###	###	###
2017-Feb-06 Mon	###	###	###	9.4			77.9	77.9	###
2017-Feb-03 Fri	9.26	9.41	9.26	9.29	543,352	###	74.8	74.8	###
2017-Feb-02 Thu	###	###	###	###			###	###	0.0
2017-Feb-01 Wed	###	9.53	###	9.27			23.8	23.8	0.7
2017-Jan-31 Tue	###	###	9.21	###			###	###	0.0
2017-Jan-30 Mon	9.49	9.49	9.24	###			###	###	0.0
2017-Jan-27 Fri	9.53	###	9.44	9.49	363,276	###	###	###	0.7
2017-Jan-25 Wed	9.55	9.57	###	9.51			###	###	###
2017-Jan-24 Tue	9.53	9.59	9.45	9.48	620,787	###	24.6	24.6	0.7
2017-Jan-23 Mon	###	9.75	9.51	9.55			31.9	31.9	0.7
2017-Jan-20 Fri	###	9.75	9.5	###	691,589	6,656,544	###	###	0.0
2017-Jan-19 Thu	###	9.87	###	###			###	###	0.0
2017-Jan-18 Wed	10.22	10.22	###	###	2,083,689	10,647,650	###	###	0.0
2017-Jan-17 Tue	###	10.25	###	###			###	###	0.0
2017-Jan-16 Mon	10.55	###	10.29	10.58	685,627	3,527,550	72.2	72.2	0.8
2017-Jan-13 Fri	###	###	10.53	###	1,276,254	6,719,477	15.5	15.5	0.0
2017-Jan-12 Thu	10.86	###	10.8	10.82	423,225	###	32.7	32.7	0.8
2017-Jan-11 Wed	10.85	###	10.84	10.89	353,377	###	###	###	0.8
2017-Jan-10 Tue	###	###	10.83	10.85			10.7	10.7	0.8
2017-Jan-09 Mon	###	11.24	10.83	###			###	###	0.0
2017-Jan-06 Fri	10.86	###	10.72	10.8	437,679	2,345,959	###	###	###
2017-Jan-05 Thu	10.8	###	10.73	10.76			###	###	0.8
2017-Jan-04 Wed	10.79	###	###	10.82			###	###	0.8
2017-Jan-03 Tue	10.73	10.85	###	10.71	410,453	###	###	###	###
2016-Dec-30 Fri	###	10.72	10.52	###	296,575	3,149,626	20.3	20.3	0.0
2016-Dec-29 Thu	10.54	###	10.5	###	332,729	1,746,827	###	###	0.0
2016-Dec-28 Wed	###	10.73	10.4	10.57			21.6	21.6	0.8
2016-Dec-23 Fri	10.43	###	###	10.5			###	###	0.8
2016-Dec-22 Thu	10.58	###	10.41	10.45	566,250	###	###	###	###
2016-Dec-21 Wed	10.56	10.83	10.5	###	743,278	7,927,059	###	###	0.0
2016-Dec-20 Tue	10.88	10.88	###	10.55	1,762,321	9,587,026	11.8	11.8	###
2016-Dec-19 Mon	###	###	###	###			30.0	30.0	0.0
2016-Dec-16 Fri	11.2	###	###	11.23			###	###	0.8
2016-Dec-15 Thu	###	###	10.86	###			87.8	87.8	0.0
2016-Dec-14 Wed	###	###	10.87	###			###	###	0.0
2016-Dec-13 Tue	10.87	###	10.73	###			77.4	77.4	0.0
2016-Dec-12 Mon	###	###	###	###			###	###	0.0
2016-Dec-09 Fri	10.83	###	10.79	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	10.82	532,358	0	80.9	80.9	0.8
2016-Dec-07 Wed	10.87	###	10.77	###			67.0	67.0	0.0
2016-Dec-06 Tue	10.89	###	###	###	1,328,028	0	71.6	71.6	0.0
2016-Dec-05 Mon	###	###	###	10.71			25.9	25.9	###
2016-Dec-02 Fri	###	11.22	###	###			###	###	0.0
2016-Dec-01 Thu	###	11.22	10.81	###	1,191,220	13,121,288	79.2	79.2	0.0
2016-Nov-30 Wed	###	###	10.79	###	720,446	###	###	###	0.0
2016-Nov-29 Tue	###	11.28	###	###	1,142,788	6,445,324	37.0	37.0	0.0
2016-Nov-28 Mon	11.23	###	###	###	284,024	0	###	###	0.0
2016-Nov-25 Fri	11.2	###	###	11.26	400,625	0	###	###	0.8
2016-Nov-24 Thu	###	11.42	###	11.2			24.2	24.2	0.8
2016-Nov-23 Wed	###	###	###	###			89.9	89.9	0.0
2016-Nov-22 Tue	###	###	10.82	###	862,058	###	29.6	29.6	0.0
2016-Nov-21 Mon	11.29	11.355	10.84	10.87	1,538,027	17,068,254	10.7	10.7	###
2016-Nov-18 Fri	###	###	###	11.59	1,580,379	0	94.4	94.4	0.8
2016-Nov-17 Thu	###	###	###	11.23	1,710,289	0	85.1	85.1	0.8
2016-Nov-16 Wed	###	11.245	10.86	###	1,648,086	18,215,470	84.9	84.9	0.0
2016-Nov-15 Tue	10.45	###	10.4	###	2,364,621	12,296,029	92.8	92.8	0.0
2016-Nov-14 Mon	###	10.75	###	###			93.8	93.8	0.0
2016-Nov-11 Fri	9.7	###	###	###			###	###	0.0
2016-Nov-10 Thu	9.55	###	9.48	9.53			25.5	25.5	###
2016-Nov-09 Wed	###	9.72	8.83	###	1,805,120	16,742,488	21.3	21.3	0.0
2016-Nov-08 Tue	###	9.7	9.52	###			###	###	0.0
2016-Nov-07 Mon	###	9.58	###	9.55	1,602,849	7,677,646	81.6	81.6	0.7
2016-Nov-04 Fri	9.52	9.55	###	###			###	###	0.0
2016-Nov-03 Thu	9.4	9.52	###	9.47	3,746,551	17,833,582	76.5	76.5	###
2016-Nov-02 Wed	###	9.29	9	###	559,420	###	39.0	39.0	0.0
2016-Nov-01 Tue	###	###	###	9.26	432,889	0	79.9	79.9	###
2016-Oct-31 Mon	###	###	###	9.25			24.5	24.5	###
2016-Oct-28 Fri	9.2	###	###	###			84.1	84.1	0.0
2016-Oct-27 Thu	9.44	9.49	###	###			###	###	0.0
2016-Oct-26 Wed	9.57	###	###	9.42			###	###	0.7
2016-Oct-25 Tue	9.42	###	9.4	###	578,274	2,717,887	86.3	86.3	0.0
2016-Oct-24 Mon	9.46	9.5	###	9.41	963,249	###	33.4	33.4	0.7
2016-Oct-21 Fri	9.5	###	###	9.5	370,771	0	73.5	73.5	0.7
2016-Oct-20 Thu	9.45	###	9.41	9.56	643,356	3,026,989	79.5	79.5	0.7
2016-Oct-19 Wed	###	9.75	9.54	9.58	556,281	###	###	###	0.7
2016-Oct-18 Tue	9.53	9.7	9.48	###			79.1	79.1	0.0
2016-Oct-17 Mon	9.8	9.8	9.57	9.57	1,045,285	10,123,585	###	###	###
2016-Oct-14 Fri	9.82	9.84	9.71	9.81			###	###	###
2016-Oct-13 Thu	###	###	9.8	9.82	992,051	4,861,049	###	###	###
2016-Oct-12 Wed	9.81	###	9.76	###	975,253	###	86.2	86.2	0.0
2016-Oct-11 Tue	9.72	###	###	9.88			###	###	0.7
2016-Oct-10 Mon	9.2	9.83	###	###			###	###	0.0
2016-Oct-07 Fri	9.23	9.24	8.83	8.88			###	###	0.6
2016-Oct-06 Thu	###	9.2	###	###			###	###	0.0
2016-Oct-05 Wed	9	###	###	###	690,959	0	###	###	0.0
2016-Oct-04 Tue	###	9.25	###	###	804,347	###	###	###	0.0
2016-Oct-03 Mon	###	###	8.84	###			###	###	0.0
2016-Sep-30 Fri	###	###	8.81	8.89			35.1	35.1	###
2016-Sep-29 Thu	9	###	###	###	631,149	0	71.0	71.0	0.0
2016-Sep-28 Wed	8.86	###	8.86	###	732,055	###	###	###	0.0
2016-Sep-27 Tue	8.87	###	8.79	###	988,489	###	###	###	0.0
2016-Sep-26 Mon	###	###	###	###	747,278	0	###	###	0.0
2016-Sep-23 Fri	8.74	###	8.71	###	961,620	4,187,855	91.9	91.9	0.0
2016-Sep-22 Thu	###	8.81	###	8.76			###	###	0.6
2016-Sep-21 Wed	###	###	###	8.57			88.2	88.2	0.6
2016-Sep-20 Tue	8.43	8.51	8.27	8.42			35.9	35.9	###
2016-Sep-19 Mon	###	8.5	###	8.42			###	###	###
2016-Sep-16 Fri	8.5	8.5	8.25	8.4	795,243	###	19.0	19.0	###
2016-Sep-15 Thu	8.24	###	###	###	552,641	0	###	###	0.0
2016-Sep-14 Wed	###	8.41	###	###	603,882	2,539,323	87.4	87.4	0.0
2016-Sep-13 Tue	8.23	###	###	8.2	569,383	0	36.2	36.2	0.6
2016-Sep-12 Mon	###	8.4	###	###	610,884	###	22.6	22.6	0.0
2016-Sep-09 Fri	8.5	###	8.42	8.54	647,453	2,725,777	###	###	###
2016-Sep-08 Thu	8.56	8.7	8.51	8.55	1,047,448	###	###	###	###
2016-Sep-07 Wed	###	###	8.54	8.59			###	###	###
2016-Sep-06 Tue	###	8.7	8.525	###			33.2	33.2	0.0
2016-Sep-05 Mon	8.49	8.73	8.47	###			###	###	0.0
2016-Sep-02 Fri	8.72	8.8	8.45	8.45			12.0	12.0	###
2016-Sep-01 Thu	8.75	8.84	###	8.72			32.1	32.1	0.6
2016-Aug-31 Wed	###	###	8.73	8.85			33.0	33.0	0.6
2016-Aug-30 Tue	###	###	8.89	###			###	###	0.0
2016-Aug-29 Mon	###	###	8.82	###	627,285	2,766,326	###	###	0.0
2016-Aug-26 Fri	9.27	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	9.27	9.29			38.9	38.9	###
2016-Aug-24 Wed	###	9.43	###	###	469,155	###	###	###	0.0
2016-Aug-23 Tue	9.25	9.48	9.24	###			###	###	0.0
2016-Aug-22 Mon	9.44	9.49	9.26	9.28			25.4	25.4	0.7
2016-Aug-19 Fri	9.4	9.47	9.29	9.44			69.3	69.3	0.7
2016-Aug-18 Thu	9.45	9.45	9.22	###	605,425	5,651,642	24.9	24.9	0.0
2016-Aug-17 Wed	###	9.46	###	9.4	336,681	###	82.0	82.0	###
2016-Aug-16 Tue	###	9.41	9.29	###			###	###	0.0
2016-Aug-15 Mon	###	9.42	9.28	9.4			###	###	###
2016-Aug-12 Fri	###	###	###	###	469,584	0	###	###	0.0
2016-Aug-11 Thu	9	###	###	###	470,075	0	81.8	81.8	0.0
2016-Aug-10 Wed	###	###	###	###	436,174	0	33.0	33.0	0.0
2016-Aug-09 Tue	9	###	###	###	716,285	0	###	###	0.0
2016-Aug-08 Mon	8.77	9	8.77	###			###	###	0.0
2016-Aug-05 Fri	8.84	###	8.75	8.76	649,245	2,840,446	###	###	0.6
2016-Aug-04 Thu	8.7	8.875	###	8.84			82.2	82.2	###
2016-Aug-03 Wed	8.78	8.79	8.59	###	753,346	6,546,576	23.2	23.2	0.0
2016-Aug-02 Tue	###	###	###	###	1,035,357	0	###	###	0.0
2016-Aug-01 Mon	###	###	8.75	###	594,772	2,602,127	###	###	0.0
2016-Jul-29 Fri	###	9	###	###	686,476	3,089,142	91.2	91.2	0.0
2016-Jul-28 Thu	8.7	8.79	###	###	559,027	2,456,923	28.9	28.9	0.0
2016-Jul-27 Wed	8.7	8.82	###	8.73			###	###	###
2016-Jul-26 Tue	###	8.74	###	###	345,848	1,511,355	###	###	0.0
2016-Jul-25 Mon	8.53	8.74	8.5	###			86.1	86.1	0.0
2016-Jul-22 Fri	###	###	8.55	###	637,551	###	72.3	72.3	0.0
2016-Jul-21 Thu	8.7	8.78	###	8.7			###	###	###
2016-Jul-20 Wed	###	###	8.58	###	1,057,883	###	26.8	26.8	0.0
2016-Jul-19 Tue	###	8.81	8.55	###	894,225	7,761,873	###	###	0.0
2016-Jul-18 Mon	8.49	8.57	8.43	8.57	814,957	###	76.0	76.0	0.6
2016-Jul-15 Fri	8.44	###	###	8.52			79.7	79.7	0.6
2016-Jul-14 Thu	###	###	###	###	1,014,525	0	70.9	70.9	0.0
2016-Jul-13 Wed	###	###	8.075	###			86.2	86.2	0.0
2016-Jul-12 Tue	7.82	###	7.79	###	1,530,429	5,961,020	81.3	81.3	0.0
2016-Jul-11 Mon	7.89	###	7.72	7.79			###	###	###
2016-Jul-08 Fri	7.26	7.74	7.26	###			91.8	91.8	0.0
2016-Jul-07 Thu	###	7.44	###	###	1,574,128	5,855,756	###	###	0.0
2016-Jul-06 Wed	7.46	7.46	###	7.28	1,242,356	4,633,987	###	###	0.5
2016-Jul-05 Tue	7.8	7.83	7.46	7.47	1,435,844	10,977,027	9.9	9.9	###
2016-Jul-04 Mon	7.89	###	7.8	7.82			21.1	21.1	0.6
2016-Jul-01 Fri	###	###	7.88	7.88			###	###	0.6
2016-Jun-30 Thu	8.4	###	7.78	7.88	2,165,188	8,422,581	6.3	6.3	0.6
2016-Jun-29 Wed	###	8.75	###	###			###	###	0.0
2016-Jun-28 Tue	7.42	7.75	###	###	2,788,182	###	91.4	91.4	0.0
2016-Jun-27 Mon	8.58	8.58	7.8	7.82	5,641,073	46,200,387	4.0	4.0	0.6
2016-May-27 Fri	9.87	###	9.73	9.8	522,744	2,543,149	23.6	23.6	0.7
2016-May-26 Thu	9.8	9.87	###	9.82			69.7	69.7	###
2016-May-25 Wed	###	###	9.89	###			70.6	70.6	0.0
2016-May-24 Tue	9.87	###	###	###			80.5	80.5	0.0
2016-May-23 Mon	9.83	###	###	9.87	702,623	0	77.8	77.8	###
2016-May-20 Fri	9.54	9.83	9.5	9.8	837,384	###	###	###	0.7
2016-May-19 Thu	9.45	9.52	###	9.49	1,495,346	7,117,846	###	###	0.7
2016-May-18 Wed	9.2	9.44	###	###			84.5	84.5	0.0
2016-May-17 Tue	9.4	9.44	9.27	###	675,388	6,318,254	###	###	0.0
2016-May-16 Mon	9.26	9.41	9.22	###			77.2	77.2	0.0
2016-May-13 Fri	###	###	9.23	9.23			28.1	28.1	###
2016-May-12 Thu	9.42	9.47	###	9.23			15.5	15.5	###
2016-May-11 Wed	9.46	9.57	###	9.42			29.3	29.3	0.7
2016-May-10 Tue	###	###	9.29	###	1,365,373	6,342,157	32.7	32.7	0.0
2016-May-09 Mon	###	9.45	9.2	###	1,349,552	12,584,572	###	###	0.0
2016-May-06 Fri	9.89	###	9.29	###	2,464,822	###	###	###	0.0
2016-May-05 Thu	###	10.44	###	###			34.0	34.0	0.0
2016-May-04 Wed	###	###	###	###			###	###	0.0
2016-May-03 Tue	9.84	10.22	9.81	###			###	###	0.0
2016-May-02 Mon	9.82	9.86	9.51	9.81			32.3	32.3	###
2016-Apr-29 Fri	###	###	9.79	9.89			16.3	16.3	###
2016-Apr-28 Thu	###	10.24	###	###	704,581	3,607,454	###	###	0.0
2016-Apr-27 Wed	9.89	###	9.86	###			79.6	79.6	0.0
2016-Apr-26 Tue	###	10.23	9.85	9.89	479,072	4,809,882	20.0	20.0	###
2016-Apr-22 Fri	###	###	###	###	546,550	0	72.9	72.9	0.0
2016-Apr-21 Thu	###	10.27	###	###			67.3	67.3	0.0
2016-Apr-20 Wed	9.85	###	9.82	9.87			74.6	74.6	###
2016-Apr-19 Tue	###	###	9.79	9.84	707,953	3,465,429	17.7	17.7	0.7
2016-Apr-18 Mon	###	###	###	###	393,688	0	28.2	28.2	0.0
2016-Apr-15 Fri	###	###	9.88	###			###	###	0.0
2016-Apr-14 Thu	9.74	9.985	9.7	9.85	800,125	###	77.2	77.2	###
2016-Apr-13 Wed	###	9.8	###	###			###	###	0.0
2016-Apr-12 Tue	9.5	9.82	9.45	9.58	757,483	7,298,348	###	###	0.7
2016-Apr-11 Mon	###	9.5	###	9.41	799,528	3,797,758	77.3	77.3	0.7
2016-Apr-08 Fri	###	###	###	9.27			###	###	0.7
2016-Apr-07 Thu	###	9.44	9.26	###			70.7	70.7	0.0
2016-Apr-06 Wed	9.27	9.48	###	###	1,056,986	###	###	###	0.0
2016-Apr-05 Tue	9.56	###	9.28	###			###	###	0.0
2016-Apr-04 Mon	###	###	9.56	###	342,778	1,638,478	28.0	28.0	0.0
2016-Apr-01 Fri	###	###	9.53	9.58			36.7	36.7	0.7
2016-Mar-31 Thu	9.55	9.73	9.53	9.7			###	###	0.7
2016-Mar-30 Wed	###	9.78	###	9.45	1,269,774	###	17.3	17.3	0.7
2016-Mar-29 Tue	###	###	###	9.73	663,655	0	18.9	18.9	###
2016-Mar-24 Thu	###	###	###	###			69.8	69.8	0.0
2016-Mar-23 Wed	###	###	###	###			37.8	37.8	0.0
2016-Mar-22 Tue	###	###	9.87	###	512,926	2,531,289	81.3	81.3	0.0
2016-Mar-21 Mon	9.88	###	9.8	9.86			###	###	0.7
2016-Mar-18 Fri	9.77	###	9.75	9.85			###	###	###
2016-Mar-17 Thu	9.4	###	9.4	###			###	###	0.0
2016-Mar-16 Wed	9.45	9.51	###	###			###	###	0.0
2016-Mar-15 Tue	###	9.55	9.24	###	857,283	8,054,173	###	###	0.0
2016-Mar-14 Mon	9.24	9.46	###	9.24			75.7	75.7	###
2016-Mar-11 Fri	9.25	###	###	9.24	460,889	0	###	###	###
2016-Mar-10 Thu	9.49	9.49	9.22	9.24	497,378	4,652,971	###	###	###
2016-Mar-09 Wed	9.29	9.41	###	###			###	###	0.0
2016-Mar-08 Tue	###	###	9.24	9.29	1,368,441	###	18.0	18.0	###
2016-Mar-07 Mon	9.51	###	9.51	9.53			70.6	70.6	###
2016-Mar-04 Fri	###	9.44	9.2	9.41			72.8	72.8	0.7
2016-Mar-03 Thu	###	9.5	9.24	9.29			23.5	23.5	###
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	###	9.27	###	###			64.6	64.6	0.0
2016-Feb-29 Mon	###	###	###	###	665,875	0	84.2	84.2	0.0
2016-Feb-26 Fri	###	###	###	###	353,386	0	###	###	0.0
2016-Feb-25 Thu	###	###	###	###	396,084	0	20.3	20.3	0.0
2016-Feb-24 Wed	9.21	9.345	###	9.2			39.3	39.3	0.7
2016-Feb-23 Tue	###	9.42	###	9.2	561,355	2,643,982	21.5	21.5	0.7
2016-Feb-22 Mon	9.22	###	###	9.29			###	###	###
2016-Feb-19 Fri	9.4	9.4	###	9.22	757,772	3,561,528	22.1	22.1	0.7
2016-Feb-18 Thu	9.22	9.47	###	9.47	876,876	###	###	###	###
2016-Feb-17 Wed	###	###	###	###			###	###	0.0
2016-Feb-16 Tue	###	###	8.83	###			67.8	67.8	0.0
2016-Feb-15 Mon	###	8.85	8.5	8.82			###	###	###
2016-Feb-12 Fri	###	8.7	###	###			###	###	0.0
2016-Feb-11 Thu	8.8	8.89	8.77	8.82	1,037,074	###	65.4	65.4	###
2016-Feb-10 Wed	###	###	8.7	8.74	1,022,922	###	14.8	14.8	0.6
2016-Feb-09 Tue	###	###	###	###	712,487	0	###	###	0.0
2016-Feb-08 Mon	9.8	9.86	###	9.74	313,483	1,545,471	28.4	28.4	0.7
2016-Feb-05 Fri	###	###	9.73	###	674,689	###	27.0	27.0	0.0
2016-Feb-04 Thu	###	###	###	###	958,053	0	###	###	0.0
2016-Feb-03 Wed	###	10.24	9.85	9.86			26.9	26.9	0.7
2016-Feb-02 Tue	###	###	10.29	###			6.5	6.5	0.0
2016-Feb-01 Mon	10.8	###	10.5	###	969,846	###	79.9	79.9	0.0
2016-Jan-29 Fri	10.52	10.79	###	###	887,243	4,786,675	77.9	77.9	0.0
2016-Jan-28 Thu	###	###	10.45	10.57			###	###	0.8
2016-Jan-27 Wed	10.78	10.8	10.53	###			###	###	0.0
2016-Jan-25 Mon	10.77	###	10.72	10.78			###	###	0.8
2016-Jan-22 Fri	###	###	###	10.56			80.8	80.8	0.8
2016-Jan-21 Thu	10.49	10.58	10.29	###	637,177	6,648,941	###	###	0.0
2016-Jan-20 Wed	10.41	###	###	###			###	###	0.0
2016-Jan-19 Tue	###	10.56	###	10.51			###	###	###
2016-Jan-18 Mon	###	10.49	###	10.45	585,486	3,070,874	73.5	73.5	###
2016-Jan-15 Fri	10.81	###	10.53	10.57	706,022	###	21.0	21.0	0.8
2016-Jan-14 Thu	###	###	10.55	10.81	649,521	3,426,223	###	###	0.8
2016-Jan-13 Wed	11.28	11.45	###	11.2			###	###	0.8
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	###	###	10.82	###	665,656	###	81.2	81.2	0.0
2016-Jan-08 Fri	10.71	###	###	11.2	1,015,348	0	93.2	93.2	0.8
2016-Jan-07 Thu	11.5	11.55	###	###	557,953	3,222,178	###	###	0.0
2016-Jan-06 Wed	11.87	###	11.51	###	445,978	###	###	###	0.0
2016-Jan-05 Tue	###	###	###	11.83	767,543	0	6.6	6.6	0.8
2016-Jan-04 Mon	12.87	###	###	###	320,145	0	17.0	17.0	0.0
2015-Dec-31 Thu	12.75	12.89	###	12.86			###	###	0.9
2015-Dec-30 Wed	###	###	12.77	12.8	238,352	1,521,877	21.1	21.1	0.9
2015-Dec-29 Tue	12.5	12.84	12.42	12.84			###	###	0.9
2015-Dec-24 Thu	###	12.79	12.46	12.51			18.5	18.5	###
2015-Dec-23 Wed	###	12.77	###	###			75.0	75.0	0.0
2015-Dec-22 Tue	###	12.84	12.4	12.5	446,977	5,640,849	###	###	0.9
2015-Dec-21 Mon	12.41	12.78	12.41	12.51	299,482	3,771,975	76.5	76.5	###
2015-Dec-18 Fri	12.45	12.74	###	12.57			###	###	0.9
2015-Dec-17 Thu	12.86	###	12.49	12.72	1,147,726	7,167,548	###	###	0.9
2015-Dec-16 Wed	12.4	12.71	###	###			###	###	0.0
2015-Dec-15 Tue	###	12.49	###	###	575,883	3,596,389	73.6	73.6	0.0
2015-Dec-14 Mon	12.5	12.5	12.24	12.24	828,277	10,245,786	20.1	20.1	0.9
2015-Dec-11 Fri	###	12.83	12.56	###	899,924	###	25.7	25.7	0.0
2015-Dec-10 Thu	###	12.78	###	12.72	548,579	###	81.8	81.8	0.9
2015-Dec-09 Wed	12.71	###	###	12.7			###	###	0.9
2015-Dec-08 Tue	###	12.83	###	12.78	394,224	2,528,946	83.9	83.9	0.9
2015-Dec-07 Mon	12.8	###	###	12.78			44.3	44.3	0.9
2015-Dec-04 Fri	12.7	12.79	12.51	###	558,885	###	28.1	28.1	0.0
2015-Dec-03 Thu	###	###	###	###	432,443	0	###	###	0.0
2015-Dec-02 Wed	12.85	###	###	12.79			###	###	###
2015-Dec-01 Tue	###	13.2	###	###	495,846	3,272,583	90.1	90.1	0.0
2015-Nov-30 Mon	12.73	12.88	###	12.82			###	###	0.9
2015-Nov-27 Fri	12.83	###	###	12.8	363,850	0	###	###	0.9
2015-Nov-26 Thu	12.76	###	12.71	12.76			###	###	###
2015-Nov-25 Wed	###	###	12.51	12.77			26.8	26.8	0.9
2015-Nov-24 Tue	12.85	###	12.7	###	689,128	###	83.5	83.5	0.0
2015-Nov-23 Mon	12.56	12.85	12.56	12.82	602,587	###	###	###	0.9
2015-Nov-20 Fri	12.74	###	12.49	###			24.2	24.2	0.0
2015-Nov-19 Thu	###	12.74	12.46	12.74	900,824	11,350,382	75.3	75.3	###
2015-Nov-18 Wed	12.5	12.71	12.23	12.44	755,381	###	###	###	0.9
2015-Nov-17 Tue	###	###	###	###	692,143	0	###	###	0.0
2015-Nov-16 Mon	###	###	11.77	###			30.2	30.2	0.0
2015-Nov-13 Fri	11.84	12.2	###	###	516,974	3,153,541	88.1	88.1	0.0
2015-Nov-12 Thu	###	###	11.82	###			71.2	71.2	0.0
2015-Nov-11 Wed	###	###	11.84	###	590,985	###	73.7	73.7	0.0
2015-Nov-10 Tue	###	###	11.77	###			33.8	33.8	0.0
2015-Nov-09 Mon	12.2	###	###	###			38.2	38.2	0.0
2015-Nov-06 Fri	###	12.22	###	12.22	697,347	###	84.0	84.0	0.9
2015-Nov-05 Thu	###	###	###	###	701,851	0	30.0	30.0	0.0
2015-Nov-04 Wed	###	###	###	12.26			81.8	81.8	0.9
2015-Nov-03 Tue	11.84	###	11.73	###	650,186	3,813,340	85.6	85.6	0.0
2015-Nov-02 Mon	11.4	###	11.4	11.8	1,171,580	###	###	###	0.8
2015-Oct-30 Fri	11.29	11.46	10.79	11.41	1,641,221	18,258,583	###	###	###
2015-Oct-29 Thu	###	11.41	###	###			93.5	93.5	0.0
2015-Oct-28 Wed	10.47	10.59	10.44	10.57			81.5	81.5	0.8
2015-Oct-27 Tue	###	10.49	###	10.47	1,542,884	8,092,426	###	###	0.7
2015-Oct-26 Mon	10.8	10.89	###	###			8.0	8.0	0.0
2015-Oct-23 Fri	###	10.7	###	###			###	###	0.0
2015-Oct-22 Thu	9.89	###	9.8	###	650,659	3,188,229	66.6	66.6	0.0
2015-Oct-21 Wed	9.82	###	9.77	9.89	368,549	###	###	###	###
2015-Oct-20 Tue	9.89	###	9.84	9.87	626,040	###	###	###	###
2015-Oct-19 Mon	9.8	###	9.8	###	508,950	2,493,855	###	###	0.0
2015-Oct-16 Fri	9.81	###	9.71	9.8	648,520	###	###	###	0.7
2015-Oct-15 Thu	9.75	9.77	###	9.76			###	###	0.7
2015-Oct-14 Wed	9.54	9.7	9.51	###	355,747	3,416,949	80.6	80.6	0.0
2015-Oct-13 Tue	###	###	9.56	###			###	###	0.0
2015-Oct-12 Mon	9.75	9.8	###	###	396,685	1,943,756	26.5	26.5	0.0
2015-Oct-09 Fri	9.55	9.8	9.55	9.78			84.9	84.9	0.7
2015-Oct-08 Thu	###	9.73	###	9.46			13.6	13.6	0.7
2015-Oct-07 Wed	9.89	9.89	9.59	###			13.5	13.5	0.0
2015-Oct-06 Tue	###	###	9.84	9.87	204,558	1,006,425	###	###	###
2015-Oct-05 Mon	###	###	9.83	9.84	202,477	995,174	16.5	16.5	0.7
2015-Oct-02 Fri	###	###	###	9.83			85.9	85.9	0.7
2015-Oct-01 Thu	###	9.83	9.59	9.73			70.0	70.0	###
2015-Sep-30 Wed	9.4	9.57	###	9.56			###	###	0.7
2015-Sep-29 Tue	###	9.77	9.44	9.44	948,241	9,107,854	19.5	19.5	0.7
2015-Sep-28 Mon	###	9.85	###	9.83			###	###	0.7
2015-Sep-25 Fri	9.78	9.79	9.58	###			###	###	0.0
2015-Sep-24 Thu	9.55	9.76	9.5	9.72	627,927	###	79.2	79.2	0.7
2015-Sep-23 Wed	9.7	9.7	9.45	9.55	422,245	###	###	###	0.7
2015-Sep-22 Tue	9.77	9.86	###	9.79	380,358	###	73.5	73.5	###
2015-Sep-21 Mon	9.88	###	9.56	###			###	###	0.0
2015-Sep-18 Fri	9.85	###	9.7	###			87.5	87.5	0.0
2015-Sep-17 Thu	9.83	###	9.75	###	1,052,858	5,132,682	78.1	78.1	0.0
2015-Sep-16 Wed	###	9.84	###	9.75	725,279	3,568,372	74.2	74.2	###
2015-Sep-15 Tue	9.8	9.85	9.51	9.56			15.4	15.4	0.7
2015-Sep-14 Mon	9.8	9.85	###	9.82	871,073	###	###	###	###
2015-Sep-11 Fri	9.79	9.85	9.58	9.78	1,028,041	###	32.1	32.1	0.7
2015-Sep-10 Thu	###	9.85	9.4	9.76	980,527	9,437,572	###	###	0.7
2015-Sep-09 Wed	9.54	9.82	9.5	9.82			###	###	###
2015-Sep-08 Tue	9.24	9.5	9.2	9.5			###	###	0.7
2015-Sep-07 Mon	###	9.28	###	9.22			###	###	0.7
2015-Sep-04 Fri	###	9.24	9	###	910,744	8,305,985	76.6	76.6	0.0
2015-Sep-03 Thu	9.56	9.59	###	###	1,297,128	6,219,728	###	###	0.0
2015-Sep-02 Wed	###	9.43	9.25	###			###	###	0.0
2015-Sep-01 Tue	9.55	9.7	9.45	9.49			###	###	0.7
2015-Aug-31 Mon	9.59	###	9.44	###	3,039,072	###	###	###	0.0
2015-Aug-28 Fri	9.74	###	9.46	###	2,513,652	11,889,573	30.3	30.3	0.0
2015-Aug-27 Thu	9.51	9.72	9.22	9.44			23.7	23.7	0.7
2015-Aug-26 Wed	###	9.45	###	9.4	3,745,255	17,696,329	###	###	###
2015-Aug-25 Tue	8.58	9.26	8.56	9.22			87.2	87.2	0.7
2015-Aug-24 Mon	9.5	9.5	8.85	###	7,289,878	###	###	###	0.0
2015-Aug-21 Fri	###	9.84	9.555	9.78	2,583,443	###	76.9	76.9	0.7
2015-Aug-20 Thu	###	9.82	9.57	9.78			82.8	82.8	0.7
2015-Aug-19 Wed	9.57	9.76	9.52	###			###	###	0.0
2015-Aug-18 Tue	9.55	9.57	9.45	9.53	339,326	###	38.8	38.8	###
2015-Aug-17 Mon	9.55	###	9.47	9.55			76.1	76.1	0.7
2015-Aug-14 Fri	###	9.55	###	9.53	348,927	1,666,126	88.4	88.4	###
2015-Aug-13 Thu	9.52	9.56	###	###	1,158,951	5,539,785	19.9	19.9	0.0
2015-Aug-12 Wed	###	9.74	9.48	9.51			25.6	25.6	###
2015-Aug-11 Tue	9.5	9.75	9.45	9.75	562,774	###	89.3	89.3	###
2015-Aug-10 Mon	###	9.5	###	9.45			75.7	75.7	0.7
2015-Aug-07 Fri	###	###	###	9.42			###	###	0.7
2015-Aug-06 Thu	###	9.78	###	###	257,983	###	###	###	0.0
2015-Aug-05 Wed	9.81	9.83	###	###			###	###	0.0
2015-Aug-04 Tue	###	###	9.81	9.86	424,426	###	29.3	29.3	0.7
2015-Aug-03 Mon	9.7	9.88	###	9.87	429,353	###	###	###	###
2015-Jul-31 Fri	###	9.72	9.58	9.72			###	###	0.7
2015-Jul-30 Thu	###	###	9.55	###			28.0	28.0	0.0
2015-Jul-29 Wed	9.8	9.83	###	9.71			25.5	25.5	###
2015-Jul-28 Tue	9.81	9.89	###	9.79	1,070,686	5,294,542	32.7	32.7	###
2015-Jul-27 Mon	9.84	###	9.75	###			78.0	78.0	0.0
2015-Jul-24 Fri	9.84	9.87	9.77	9.86			74.0	74.0	0.7
2015-Jul-23 Thu	9.8	###	9.77	9.89	1,218,970	###	###	###	###
2015-Jul-22 Wed	9.7	###	###	9.83	451,249	0	85.0	85.0	0.7
2015-Jul-21 Tue	###	9.87	###	9.87	573,450	2,829,975	###	###	###
2015-Jul-20 Mon	9.52	9.73	9.52	9.73	695,478	6,693,975	###	###	###
2015-Jul-17 Fri	9.49	9.7	###	9.7	1,164,141	5,646,083	###	###	0.7
2015-Jul-16 Thu	9.79	9.79	###	###			###	###	0.0
2015-Jul-15 Wed	9.73	###	9.55	###			###	###	0.0
2015-Jul-14 Tue	###	9.72	9.54	###			74.5	74.5	0.0
2015-Jul-13 Mon	9.22	9.56	9.2	9.51			###	###	###
2015-Jul-10 Fri	###	###	###	9.2	853,525	0	###	###	0.7
2015-Jul-09 Thu	8.7	###	8.53	###			###	###	0.0
2015-Jul-08 Wed	8.8	###	###	###	458,044	0	30.4	30.4	0.0
2015-Jul-07 Tue	###	8.8	###	8.75	557,071	###	73.5	73.5	0.6
2015-Jul-06 Mon	###	###	8.46	8.51	229,540	970,954	###	###	0.6
2015-Jul-03 Fri	8.8	8.81	###	8.7			27.2	27.2	###
2015-Jul-02 Thu	###	8.8	###	8.74			###	###	0.6
2015-Jul-01 Wed	8.49	###	8.49	8.57			68.3	68.3	0.6
2015-Jun-30 Tue	8.55	8.55	###	8.45	473,128	2,022,622	18.0	18.0	###
2015-Jun-29 Mon	8.53	###	8.41	###	704,047	###	###	###	0.0
2015-Jun-26 Fri	8.8	8.8	###	8.74			29.8	29.8	0.6
2015-Jun-25 Thu	8.52	8.8	8.4	8.79			91.0	91.0	0.6
2015-Jun-24 Wed	8.8	8.83	8.48	8.55			12.1	12.1	###
2015-Jun-23 Tue	8.7	8.83	8.7	8.76			78.8	78.8	0.6
2015-Jun-22 Mon	###	8.73	###	8.7			###	###	###
2015-Jun-19 Fri	8.55	8.72	8.5	###			###	###	0.0
2015-Jun-18 Thu	###	8.49	8.24	8.49	4,087,641	###	90.7	90.7	###
2015-Jun-17 Wed	8.76	8.76	8.76	8.76	0				0.6
2015-Jun-16 Tue	8.76	8.76	8.76	8.76	0				0.6
2015-Jun-15 Mon	###	###	8.74	8.76	108,372	473,585	###	###	0.6
2015-Jun-12 Fri	9	###	###	###	111,689	0	28.3	28.3	0.0
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	8.87	###	8.59	8.82			28.4	28.4	###
2015-Jun-09 Tue	###	###	8.7	8.86			21.4	21.4	0.6
2015-Jun-05 Fri	###	###	8.86	###	187,849	832,171	###	###	0.0
2015-Jun-04 Thu	###	9.54	9.2	###			###	###	0.0
2015-Jun-03 Wed	###	###	###	###	61,783	0	12.7	12.7	0.0
2015-Jun-02 Tue	###	9.655	###	9.4	611,352	###	18.7	18.7	###
2015-Jun-01 Mon	###	9.74	9.42	###			77.1	77.1	0.0
2015-May-29 Fri	###	###	9.54	###	173,245	826,378	73.4	73.4	0.0
2015-May-28 Thu	###	###	9.5	###			33.5	33.5	0.0
2015-May-27 Wed	###	###	9.5	9.57	84,674	###	###	###	###
2015-May-26 Tue	9.43	###	###	###			85.5	85.5	0.0
2015-May-25 Mon	9.4	9.49	###	###			###	###	0.0
2015-May-22 Fri	###	9.49	###	###			###	###	0.0
2015-May-21 Thu	###	9.44	###	9.4			70.6	70.6	###
2015-May-20 Wed	9.21	###	9.2	###	88,973	409,275	###	###	0.0
2015-May-19 Tue	9.48	9.48	###	9.21	157,055	744,440	###	###	0.7
2015-May-18 Mon	9.43	9.49	###	###	215,677	1,023,387	###	###	0.0
2015-May-15 Fri	9.43	9.49	9.42	9.46			73.7	73.7	0.7
2015-May-14 Thu	9.47	9.54	###	9.41			22.4	22.4	0.7
2015-May-13 Wed	###	###	9.41	9.47	173,885	818,128	14.3	14.3	###
2015-May-12 Tue	9.71	9.88	###	9.75	171,621	###	71.0	71.0	###
2015-May-11 Mon	###	###	###	9.71			###	###	###
2015-May-08 Fri	###	###	9.54	###			88.5	88.5	0.0
2015-May-07 Thu	9.46	###	9.41	9.56			81.0	81.0	0.7
2015-May-06 Wed	9.5	9.58	###	9.52	204,687	980,450	###	###	###
2015-May-05 Tue	9.48	9.74	9.47	###	237,157	###	###	###	0.0
2015-May-04 Mon	9.45	9.5	9.25	###			15.0	15.0	0.0
2015-May-01 Fri	###	###	9.43	9.46	161,521	761,571	###	###	0.7
2015-Apr-30 Thu	9.55	9.78	9.44	9.55	297,049	2,854,640	68.7	68.7	0.7
2015-Apr-29 Wed	9.52	###	9.47	9.55			###	###	0.7
2015-Apr-28 Tue	9.85	9.85	9.44	9.46			9.0	9.0	0.7
2015-Apr-27 Mon	9.76	###	9.76	9.85	291,229	###	78.4	78.4	###
2015-Apr-24 Fri	9.44	9.74	9.43	9.74			###	###	0.7
2015-Apr-23 Thu	###	9.54	###	9.44	233,321	1,112,941	###	###	0.7
2015-Apr-22 Wed	###	###	9.2	9.26			###	###	###
2015-Apr-21 Tue	9.24	9.45	9.2	###	477,085	###	83.1	83.1	0.0
2015-Apr-20 Mon	9.55	9.55	###	9.25	479,827	2,291,173	11.1	11.1	###
2015-Apr-17 Fri	###	###	###	###	163,120	0	10.9	10.9	0.0
2015-Apr-16 Thu	###	10.27	###	###	150,940	775,076	###	###	0.0
2015-Apr-15 Wed	###	10.2	###	###			###	###	0.0
2015-Apr-14 Tue	###	10.5	###	###	275,753	###	70.1	70.1	0.0
2015-Apr-13 Mon	10.55	###	###	10.2	485,878	0	11.3	11.3	0.7
2015-Apr-10 Fri	###	10.44	###	###			94.2	94.2	0.0
2015-Apr-09 Thu	9.86	###	9.7	9.7			18.1	18.1	0.7
2015-Apr-08 Wed	###	###	9.59	9.87			86.8	86.8	###
2015-Apr-07 Tue	###	9.7	9.48	9.53	87,041	834,723	###	###	###
2015-Apr-02 Thu	9.4	9.73	###	###	249,953	1,216,021	###	###	0.0
2015-Apr-01 Wed	###	###	###	###	132,229	0	###	###	0.0
2015-Mar-31 Tue	9.2	###	###	###	74,958	0	28.0	28.0	0.0
2015-Mar-30 Mon	###	###	###	###			20.2	20.2	0.0
2015-Mar-27 Fri	9.26	###	###	9.29	77,059	0	###	###	###
2015-Mar-26 Thu	9.29	###	9.2	9.27			33.5	33.5	0.7
2015-Mar-25 Wed	9.28	###	9.2	###	103,550	476,329	79.2	79.2	0.0
2015-Mar-24 Tue	###	###	9.2	9.26			19.1	19.1	###
2015-Mar-23 Mon	9.29	###	9.2	###			79.7	79.7	0.0
2015-Mar-20 Fri	9.2	###	###	9.2	264,184	0	###	###	0.7
2015-Mar-19 Thu	9.21	###	###	###			78.2	78.2	0.0
2015-Mar-18 Wed	###	###	###	9			###	###	0.6
2015-Mar-17 Tue	###	###	###	###			17.9	17.9	0.0
2015-Mar-16 Mon	###	###	8.87	###			24.3	24.3	0.0
2015-Mar-13 Fri	###	9.2	###	###			###	###	0.0
2015-Mar-12 Thu	###	9.42	###	###			###	###	0.0
2015-Mar-11 Wed	8.85	###	8.74	###			###	###	0.0
2015-Mar-10 Tue	###	###	8.54	###	150,285	###	91.6	91.6	0.0
2015-Mar-09 Mon	8.56	###	8.5	8.55	105,784	449,582	###	###	###
2015-Mar-06 Fri	8.59	8.72	###	###	158,342	690,371	78.0	78.0	0.0
2015-Mar-05 Thu	###	8.54	###	8.46			###	###	0.6
2015-Mar-04 Wed	###	8.4	8.2	8.2			17.6	17.6	0.6
2015-Mar-03 Tue	8.5	###	###	8.43			33.8	33.8	0.6
2015-Mar-02 Mon	8.7	8.78	8.45	8.45	113,054	###	###	###	###
2015-Feb-27 Fri	8.55	8.75	8.48	8.75			83.5	83.5	0.6
2015-Feb-26 Thu	###	###	###	8.55			26.1	26.1	###
2015-Feb-25 Wed	8.42	8.71	###	###	188,029	###	###	###	0.0
2015-Feb-24 Tue	###	8.42	8	###	104,829	860,646	89.4	89.4	0.0
2015-Feb-23 Mon	###	###	###	###			88.7	88.7	0.0
2015-Feb-20 Fri	###	###	7.8	###			###	###	0.0
2015-Feb-19 Thu	###	###	###	8	408,445	0	###	###	###
2015-Feb-18 Wed	###	###	###	###	99,088	0	17.5	17.5	0.0
2015-Feb-17 Tue	###	###	###	###			19.5	19.5	0.0
2015-Feb-16 Mon	###	8.29	###	8.2	186,577	###	###	###	0.6
2015-Feb-13 Fri	7.85	###	7.8	###			###	###	0.0
2015-Feb-12 Thu	7.8	###	7.77	7.86			###	###	###
2015-Feb-11 Wed	7.52	7.8	7.52	7.78	123,473	###	###	###	0.6
2015-Feb-10 Tue	7.5	7.54	7.48	7.52			74.3	74.3	0.5
2015-Feb-09 Mon	7.46	7.5	###	7.5			###	###	0.5
2015-Feb-06 Fri	###	7.53	###	7.46			80.0	80.0	0.5
2015-Feb-05 Thu	###	7.45	7.28	###			###	###	0.0
2015-Feb-04 Wed	###	7.57	###	7.45			###	###	0.5
2015-Feb-03 Tue	###	###	###	###			90.8	90.8	0.0
2015-Feb-02 Mon	7.2	7.2	###	###			###	###	0.0
2015-Jan-30 Fri	###	7.2	###	7.2			75.9	75.9	0.5
2015-Jan-29 Thu	7.28	###	###	###			15.5	15.5	0.0
2015-Jan-28 Wed	7.25	###	###	###	73,422	0	###	###	0.0
2015-Jan-27 Tue	###	7.28	###	7.28	94,688	###	###	###	0.5
2015-Jan-23 Fri	###	###	###	###	78,257	0	79.4	79.4	0.0
2015-Jan-22 Thu	###	###	###	###			25.0	25.0	0.0
2015-Jan-21 Wed	7.2	7.27	###	###	114,182	415,051	14.9	14.9	0.0
2015-Jan-20 Tue	###	7.26	###	7.2	223,957	###	###	###	0.5
2015-Jan-19 Mon	6.85	###	6.75	6.88			###	###	###
2015-Jan-16 Fri	###	###	6.71	6.85			###	###	###
2015-Jan-15 Thu	6.84	###	6.77	###			80.5	80.5	0.0
2015-Jan-14 Wed	###	###	6.76	6.81	146,451	###	###	###	###
2015-Jan-13 Tue	6.83	###	6.71	###			81.1	81.1	0.0
2015-Jan-12 Mon	###	7	###	###	219,388	767,858	74.8	74.8	0.0
2015-Jan-09 Fri	###	7	###	###	133,258	###	66.0	66.0	0.0
2015-Jan-08 Thu	6.8	###	6.8	6.89			84.6	84.6	0.5
2015-Jan-07 Wed	6.77	###	6.75	6.89			###	###	0.5
2015-Jan-06 Tue	6.72	6.89	###	6.84			87.3	87.3	0.5
2015-Jan-05 Mon	6.71	6.8	6.7	6.73	56,626	382,225	###	###	###
2015-Jan-02 Fri	6.71	###	###	6.87	44,329	0	83.3	83.3	###
2014-Dec-31 Wed	6.7	6.79	6.7	6.71			70.2	70.2	###
2014-Dec-30 Tue	###	###	6.7	6.77			16.7	16.7	###
2014-Dec-29 Mon	6.8	###	6.73	6.84			65.5	65.5	0.5
2014-Dec-24 Wed	6.8	6.88	6.8	6.8	15,048	102,928	###	###	0.5
2014-Dec-23 Tue	###	###	6.86	###			###	###	0.0
2014-Dec-22 Mon	6.8	###	6.8	###			75.6	75.6	0.0
2014-Dec-19 Fri	###	6.79	###	6.79	120,455	408,944	84.4	84.4	0.5
2014-Dec-18 Thu	###	6.75	6.52	6.58	113,524	###	23.9	23.9	0.5
2014-Dec-17 Wed	###	###	6.46	6.55			###	###	0.5
2014-Dec-16 Tue	6.53	6.59	6.47	6.55	120,356	785,924	###	###	0.5
2014-Dec-15 Mon	6.53	6.55	6.45	6.5			31.9	31.9	0.5
2014-Dec-12 Fri	6.59	###	6.5	6.54			24.2	24.2	0.5
2014-Dec-11 Thu	6.75	6.75	6.54	6.59	140,650	###	17.0	17.0	###
2014-Dec-10 Wed	###	###	6.74	6.77			15.8	15.8	###
2014-Dec-09 Tue	###	###	6.74	6.81	197,781	666,521	25.6	25.6	###
2014-Dec-08 Mon	6.7	7	6.7	###			###	###	0.0
2014-Dec-05 Fri	6.75	###	###	###	277,775	0	90.5	90.5	0.0
2014-Dec-04 Thu	6.41	6.78	6.41	6.78	1,679,676	###	94.8	94.8	0.5
2014-Dec-03 Wed	6.45	6.57	6.41	6.5	228,376	###	72.8	72.8	0.5
2014-Dec-02 Tue	###	6.77	###	6.71	258,486	874,975	###	###	###
2014-Dec-01 Mon	6.82	6.82	###	###			31.3	31.3	0.0
2014-Nov-28 Fri	6.75	6.85	6.73	6.77	55,576	###	###	###	###
2014-Nov-27 Thu	6.72	6.8	6.72	6.8			###	###	0.5
2014-Nov-26 Wed	6.71	6.81	6.7	6.72			###	###	0.5
2014-Nov-25 Tue	6.75	6.81	###	6.72			31.4	31.4	0.5
2014-Nov-24 Mon	6.77	###	6.71	6.76			###	###	0.5
2014-Nov-21 Fri	6.8	###	6.71	6.71	140,782	472,323	21.3	21.3	###
2014-Nov-20 Thu	###	###	6.71	6.71			13.3	13.3	###
2014-Nov-19 Wed	###	###	6.81	###			75.6	75.6	0.0
2014-Nov-18 Tue	###	###	6.85	###	175,527	601,179	81.5	81.5	0.0
2014-Nov-17 Mon	###	7	6.79	6.85	289,083	1,993,227	20.7	20.7	###
2014-Nov-14 Fri	6.82	7	6.79	6.85			75.8	75.8	###
2014-Nov-13 Thu	###	6.85	###	6.82			###	###	0.5
2014-Nov-12 Wed	6.58	###	6.55	###	343,741	1,125,751	###	###	0.0
2014-Nov-11 Tue	6.47	###	6.46	6.52			81.5	81.5	0.5
2014-Nov-10 Mon	6.21	6.47	###	6.47			92.5	92.5	0.5
2014-Nov-07 Fri	6.29	6.29	###	6.25	140,280	441,180	###	###	###
2014-Nov-06 Thu	6.29	###	###	6.28			###	###	0.4
2014-Nov-05 Wed	###	6.2	###	6.2	159,970	###	###	###	0.4
2014-Nov-04 Tue	###	6.21	###	###			23.7	23.7	0.0
2014-Nov-03 Mon	###	###	###	6.2			25.2	25.2	0.4
2014-Oct-31 Fri	###	###	6.21	6.25			###	###	###
2014-Oct-30 Thu	6.28	6.44	6.27	###			77.8	77.8	0.0
2014-Oct-29 Wed	###	6.25	###	###	152,726	###	###	###	0.0
2014-Oct-28 Tue	###	###	###	###	73,225	0	###	###	0.0
2014-Oct-27 Mon	###	6.2	###	###			87.2	87.2	0.0
2014-Oct-24 Fri	###	###	###	###	86,649	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###			25.0	25.0	0.0
2014-Oct-22 Wed	6	###	###	###	72,940	0	###	###	0.0
2014-Oct-21 Tue	###	###	5.87	###	125,578	368,571	75.7	75.7	0.0
2014-Oct-20 Mon	5.83	###	5.83	###	110,556	322,270	83.7	83.7	0.0
2014-Oct-17 Fri	5.82	5.86	5.76	5.86			###	###	0.4
2014-Oct-16 Thu	5.86	5.87	5.8	5.8			###	###	0.4
2014-Oct-15 Wed	5.74	###	5.7	5.84			86.3	86.3	0.4
2014-Oct-14 Tue	5.73	5.74	###	5.7	90,876	###	17.9	17.9	0.4
2014-Oct-13 Mon	5.75	###	5.73	5.73			###	###	###
2014-Oct-10 Fri	5.8	###	5.75	5.77			###	###	0.4
2014-Oct-09 Thu	5.81	###	5.8	5.81			65.6	65.6	###
2014-Oct-08 Wed	5.85	5.89	5.73	5.77			20.0	20.0	0.4
2014-Oct-07 Tue	6	###	5.79	###	154,353	446,851	20.5	20.5	0.0
2014-Oct-06 Mon	5.85	###	5.79	###			###	###	0.0
2014-Oct-03 Fri	5.87	###	5.85	###	48,025	140,473	80.6	80.6	0.0
2014-Oct-02 Thu	###	6	5.87	###			###	###	0.0
2014-Oct-01 Wed	###	###	6	###			71.0	71.0	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	###	###	###	90,344	0	###	###	0.0
2014-Sep-25 Thu	###	###	###	###			79.1	79.1	0.0
2014-Sep-24 Wed	###	###	###	###	213,981	0	20.2	20.2	0.0
2014-Sep-23 Tue	6.23	###	###	6.27	76,956	0	###	###	0.4
2014-Sep-22 Mon	6.42	6.42	###	6.22			18.4	18.4	0.4
2014-Sep-19 Fri	6.25	6.5	6.25	6.48	203,789	1,299,154	###	###	0.5
2014-Sep-18 Thu	6	6.24	###	6.22			92.8	92.8	0.4
2014-Sep-17 Wed	###	###	###	###			24.5	24.5	0.0
2014-Sep-16 Tue	###	6.4	###	###			32.3	32.3	0.0
2014-Sep-15 Mon	6.25	6.28	###	6.2	81,128	254,741	30.6	30.6	0.4
2014-Sep-12 Fri	###	###	6.23	6.25	135,846	###	14.1	14.1	###
2014-Sep-11 Thu	###	6.42	###	###	171,628	550,925	###	###	0.0
2014-Sep-10 Wed	###	###	###	###	108,228	0	83.7	83.7	0.0
2014-Sep-09 Tue	6.4	6.4	###	###			22.6	22.6	0.0
2014-Sep-08 Mon	###	###	6.27	###			###	###	0.0
2014-Sep-05 Fri	###	###	6.22	###			###	###	0.0
2014-Sep-04 Thu	6.48	6.48	###	6.4			22.1	22.1	0.5
2014-Sep-03 Wed	6.5	6.53	6.45	6.49			###	###	###
2014-Sep-02 Tue	6.46	6.55	6.45	6.5	66,723	###	###	###	0.5
2014-Sep-01 Mon	6.54	6.55	6.46	6.51	76,423	###	30.1	30.1	###
2014-Aug-29 Fri	6.5	6.58	6.5	6.57	87,851	574,545	79.7	79.7	###
2014-Aug-28 Thu	6.5	6.57	6.47	6.54			76.9	76.9	0.5
2014-Aug-27 Wed	6.44	###	6.43	6.55	186,726	600,324	###	###	0.5
2014-Aug-26 Tue	6.41	6.49	###	6.44			###	###	0.5
2014-Aug-25 Mon	6.4	6.47	###	6.41	89,783	290,448	71.9	71.9	0.5
2014-Aug-22 Fri	6.48	6.49	6.4	6.4			###	###	0.5
2014-Aug-21 Thu	6.5	6.52	6.45	6.45	113,653	###	###	###	###
2014-Aug-20 Wed	6.42	6.51	6.41	6.46			78.0	78.0	###
2014-Aug-19 Tue	6.49	6.52	6.43	6.49	102,273	###	67.3	67.3	###
2014-Aug-18 Mon	6.42	6.5	6.42	6.44	97,558	630,224	71.4	71.4	0.5
2014-Aug-15 Fri	6.45	6.55	6.42	6.42			###	###	0.5
2014-Aug-14 Thu	###	6.51	###	6.45	168,971	###	###	###	###
2014-Aug-13 Wed	###	6.41	6.29	###	156,150	991,552	78.9	78.9	0.0
2014-Aug-12 Tue	###	###	6.28	###			65.1	65.1	0.0
2014-Aug-11 Mon	6.25	6.45	6.22	6.27	180,977	1,146,489	###	###	0.4
2014-Aug-08 Fri	###	6.45	6.2	6.25	297,883	###	###	###	###
2014-Aug-07 Thu	###	6.42	###	###	215,483	###	###	###	0.0
2014-Aug-06 Wed	6.4	6.45	###	###			32.7	32.7	0.0
2014-Aug-05 Tue	6.55	###	6.44	6.44	165,376	###	22.5	22.5	0.5
2014-Aug-04 Mon	###	###	6.48	6.52	94,479	###	19.7	19.7	0.5
2014-Aug-01 Fri	###	6.77	6.55	6.7			###	###	0.5
2014-Jul-31 Thu	###	6.8	###	6.72			74.9	74.9	0.5
2014-Jul-30 Wed	###	6.72	###	###	115,323	387,485	###	###	0.0
2014-Jul-29 Tue	6.75	6.77	###	6.76			###	###	0.5
2014-Jul-28 Mon	6.83	###	6.75	6.75	97,654	329,582	21.5	21.5	0.5
2014-Jul-25 Fri	7	7	6.83	###			###	###	0.0
2014-Jul-24 Thu	6.88	7	6.85	###	137,979	###	###	###	0.0
2014-Jul-23 Wed	###	###	6.87	6.87	142,542	###	17.2	17.2	###
2014-Jul-22 Tue	###	###	6.84	###			19.9	19.9	0.0
2014-Jul-21 Mon	###	###	6.83	6.86	125,326	427,988	###	###	0.5
2014-Jul-18 Fri	6.89	###	6.74	###	119,479	402,644	###	###	0.0
2014-Jul-17 Thu	###	###	6.89	###			28.2	28.2	0.0
2014-Jul-16 Wed	###	###	###	###	157,158	0	69.6	69.6	0.0
2014-Jul-15 Tue	6.85	###	6.85	###	214,741	735,487	90.7	90.7	0.0
2014-Jul-14 Mon	###	###	###	6.79	214,357	0	90.1	90.1	0.5
2014-Jul-11 Fri	###	###	6.55	###	126,254	413,481	###	###	0.0
2014-Jul-10 Thu	6.73	6.75	###	###			22.1	22.1	0.0
2014-Jul-09 Wed	6.74	6.77	###	###	230,228	779,321	###	###	0.0
2014-Jul-08 Tue	###	6.78	###	6.78	117,778	###	85.1	85.1	0.5
2014-Jul-07 Mon	6.59	6.79	6.55	6.73	376,878	2,513,776	86.3	86.3	###
2014-Jul-04 Fri	6.56	6.76	6.55	6.56	161,259	1,073,178	67.5	67.5	0.5
2014-Jul-03 Thu	###	###	###	6.58	198,820	0	###	###	0.5
2014-Jul-02 Wed	6.48	6.52	###	6.48	682,146	###	67.6	67.6	0.5
2014-Jul-01 Tue	6.54	6.54	6.42	6.5			23.0	23.0	0.5
2014-Jun-30 Mon	6.45	6.55	6.425	6.45	191,649	1,243,322	###	###	###
2014-Jun-27 Fri	###	6.72	6.56	###	194,575	1,291,978	26.4	26.4	0.0
2014-Jun-26 Thu	6.42	###	6.42	6.59			84.5	84.5	###
2014-Jun-25 Wed	6.5	6.54	###	6.54	113,485	###	###	###	0.5
2014-Jun-24 Tue	###	6.5	###	6.47			85.2	85.2	0.5
2014-Jun-23 Mon	6.54	6.54	###	6.42	124,058	###	19.1	19.1	0.5
2014-Jun-20 Fri	###	###	###	###	220,776	0	###	###	0.0
2014-Jun-19 Thu	6.25	6.47	###	6.23	277,458	897,576	###	###	0.4
2014-Jun-18 Wed	###	###	6.28	###	86,187	270,627	29.7	29.7	0.0
2014-Jun-17 Tue	6.51	6.51	6.27	###			15.4	15.4	0.0
2014-Jun-16 Mon	###	6.71	###	6.47	192,186	644,784	###	###	0.5
2014-Jun-13 Fri	6.7	6.72	6.58	###	88,023	585,352	###	###	0.0
2014-Jun-12 Thu	6.77	6.82	6.71	6.76	89,381	###	35.5	35.5	0.5
2014-Jun-11 Wed	6.77	6.88	6.77	6.84			82.6	82.6	0.5
2014-Jun-10 Tue	6.87	###	6.82	###			###	###	0.0
2014-Jun-06 Fri	###	###	6.81	###			###	###	0.0
2014-Jun-05 Thu	6.75	###	6.75	6.84			###	###	0.5
2014-Jun-04 Wed	###	6.84	###	6.73	144,479	###	84.0	84.0	###
2014-Jun-03 Tue	6.7	6.78	###	###	115,177	390,450	###	###	0.0
2014-Jun-02 Mon	6.56	6.8	6.55	6.75			###	###	0.5
2014-May-30 Fri	6.75	6.78	6.56	6.56	228,928	1,526,949	11.2	11.2	0.5
2014-May-29 Thu	6.8	6.84	6.75	6.77	72,972	495,844	###	###	###
2014-May-28 Wed	6.83	6.84	6.76	6.84	87,288	593,558	###	###	0.5
2014-May-27 Tue	6.75	6.84	6.75	6.82			83.6	83.6	0.5
2014-May-26 Mon	###	6.74	###	6.74	42,421	142,958	78.4	78.4	###
2014-May-23 Fri	###	6.75	6.59	6.7			###	###	0.5
2014-May-22 Thu	6.4	###	6.4	6.54			###	###	0.5
2014-May-21 Wed	6.45	6.46	6.29	6.4			###	###	0.5
2014-May-20 Tue	6.49	6.5	6.26	6.41	235,873	###	20.9	20.9	0.5
2014-May-19 Mon	6.57	###	6.45	6.49	129,087	###	28.7	28.7	###
2014-May-16 Fri	6.7	6.7	6.51	6.57	175,374	1,158,345	15.4	15.4	###
2014-May-15 Thu	6.74	6.75	###	6.71			25.5	25.5	###
2014-May-14 Wed	6.77	6.8	###	6.75	157,174	###	###	###	0.5
2014-May-13 Tue	6.7	6.78	###	6.78	162,477	###	82.7	82.7	0.5
2014-May-12 Mon	###	6.78	###	6.7			###	###	0.5
2014-May-09 Fri	6.8	6.81	###	6.72			###	###	0.5
2014-May-08 Thu	6.88	6.88	6.76	6.8	373,928	2,550,188	###	###	0.5
2014-May-07 Wed	6.87	###	6.83	6.88			###	###	###
2014-May-06 Tue	###	###	6.81	6.89	117,170	###	28.9	28.9	0.5
2014-May-05 Mon	7	7	6.8	6.85	186,775	1,288,747	###	###	###
2014-May-02 Fri	6.89	7	6.84	7	210,378	###	85.6	85.6	0.5
2014-May-01 Thu	6.75	###	6.71	###	500,623	###	92.0	92.0	0.0
2014-Apr-30 Wed	6.73	6.8	6.59	6.7	288,872	###	29.3	29.3	0.5
2014-Apr-29 Tue	6.54	###	6.41	6.5			40.0	40.0	0.5
2014-Apr-28 Mon	6.48	6.59	6.44	6.55	144,021	###	###	###	0.5
2014-Apr-24 Thu	6.5	###	6.45	###			###	###	0.0
2014-Apr-23 Wed	###	6.58	###	6.5			87.7	87.7	0.5
2014-Apr-22 Tue	###	6.4	6.28	###	230,873	###	74.3	74.3	0.0
2014-Apr-17 Thu	6.55	###	###	6.4			11.0	11.0	0.5
2014-Apr-16 Wed	###	6.5	###	6.45			###	###	###
2014-Apr-15 Tue	###	6.47	6.285	###			77.0	77.0	0.0
2014-Apr-14 Mon	6.5	6.52	6.22	6.27			###	###	0.4
2014-Apr-11 Fri	6.85	6.85	6.59	###	384,278	2,582,348	11.2	11.2	0.0
2014-Apr-10 Thu	6.73	7	6.73	###	382,588	###	91.5	91.5	0.0
2014-Apr-09 Wed	6.75	6.86	###	6.73	340,580	1,168,189	###	###	###
2014-Apr-08 Tue	###	###	6.54	6.75	506,080	1,654,881	###	###	0.5
2014-Apr-07 Mon	7.24	###	###	###	165,681	0	###	###	0.0
2014-Apr-04 Fri	7.23	7.25	###	7.25			73.7	73.7	0.5
2014-Apr-03 Thu	7.21	7.25	###	###	332,375	1,204,859	26.2	26.2	0.0
2014-Apr-02 Wed	7.27	###	###	7.21	264,783	0	###	###	###
2014-Apr-01 Tue	###	###	7.22	7.28	173,384	###	###	###	0.5
2014-Mar-31 Mon	###	7.385	7.2	###	194,483	###	21.5	21.5	0.0
2014-Mar-28 Fri	###	###	7.23	###			###	###	0.0
2014-Mar-27 Thu	###	###	7.25	###	135,988	492,956	72.6	72.6	0.0
2014-Mar-26 Wed	###	7.45	7.25	7.28			###	###	0.5
2014-Mar-25 Tue	###	7.22	###	7.22			78.9	78.9	0.5
2014-Mar-24 Mon	###	###	###	7.2			###	###	0.5
2014-Mar-21 Fri	###	###	###	###	1,073,749	0	67.5	67.5	0.0
2014-Mar-20 Thu	###	###	###	###			91.9	91.9	0.0
2014-Mar-19 Wed	6.75	###	6.75	###			87.5	87.5	0.0
2014-Mar-18 Tue	6.85	6.85	6.74	6.76	136,750	###	###	###	0.5
2014-Mar-17 Mon	6.8	6.85	###	6.78			###	###	0.5
2014-Mar-14 Fri	###	###	###	6.76			###	###	0.5
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###			90.2	90.2	0.0
2014-Mar-11 Tue	6.59	6.74	6.48	6.73	375,770	###	###	###	###
2014-Mar-10 Mon	6.51	6.8	6.5	6.58			82.6	82.6	0.5
2014-Mar-07 Fri	6.4	6.58	6.4	6.5			###	###	0.5
2014-Mar-06 Thu	###	6.43	6.28	6.4			81.1	81.1	0.5
2014-Mar-05 Wed	###	6.42	6.28	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###	167,173	0	###	###	0.0
2014-Mar-03 Mon	6.25	6.4	###	###	156,146	###	###	###	0.0
2014-Feb-28 Fri	6.4	6.4	6.22	6.28	125,780	793,671	###	###	0.4
2014-Feb-27 Thu	6.4	6.4	###	###			34.3	34.3	0.0
2014-Feb-26 Wed	###	6.41	###	###			73.6	73.6	0.0
2014-Feb-25 Tue	###	6.45	###	###			77.6	77.6	0.0
2014-Feb-24 Mon	###	###	###	###			76.5	76.5	0.0
2014-Feb-21 Fri	6.42	6.42	###	###	39,723	###	###	###	0.0
2014-Feb-20 Thu	6.45	6.45	###	6.4			###	###	0.5
2014-Feb-19 Wed	6.45	6.47	###	6.45			###	###	###
2014-Feb-18 Tue	6.45	6.48	###	6.4			29.1	29.1	0.5
2014-Feb-17 Mon	###	6.47	###	6.41			78.9	78.9	0.5
2014-Feb-14 Fri	6.26	6.41	6.23	###			74.6	74.6	0.0
2014-Feb-13 Thu	6.25	6.45	6.25	6.26	313,784	1,992,528	71.2	71.2	0.4
2014-Feb-12 Wed	6.2	6.25	###	6.2			65.1	65.1	0.4
2014-Feb-11 Tue	6.28	###	###	###	113,523	0	16.2	16.2	0.0
2014-Feb-10 Mon	6.25	###	6.25	6.25			72.6	72.6	###
2014-Feb-07 Fri	###	6.22	###	6.22	131,153	407,885	###	###	0.4
2014-Feb-06 Thu	###	###	###	###	165,855	0	###	###	0.0
2014-Feb-05 Wed	5.88	6	5.79	###	316,448	###	###	###	0.0
2014-Feb-04 Tue	###	###	5.77	5.88	314,770	###	###	###	0.4
2014-Feb-03 Mon	###	###	###	###	60,748	0	###	###	0.0
2014-Jan-31 Fri	###	###	5.82	###	272,923	###	###	###	0.0
2014-Jan-30 Thu	###	###	###	###			85.2	85.2	0.0
2014-Jan-29 Wed	###	###	###	6.2	320,523	0	###	###	0.4
2014-Jan-28 Tue	###	6.4	6.22	6.27	240,175	###	###	###	0.4
2014-Jan-24 Fri	###	6.59	6.26	6.47	339,156	2,179,077	86.6	86.6	0.5
2014-Jan-23 Thu	###	6.57	6.28	6.47			90.2	90.2	0.5
2014-Jan-22 Wed	6.2	6.46	6.2	###	774,351	4,901,641	89.7	89.7	0.0
2014-Jan-21 Tue	###	###	###	###	659,484	0	###	###	0.0
2014-Jan-20 Mon	###	###	###	###			81.1	81.1	0.0
2014-Jan-17 Fri	6	###	###	###			###	###	0.0
2014-Jan-16 Thu	5.81	###	5.77	###			###	###	0.0
2014-Jan-15 Wed	5.75	5.85	5.72	5.8	283,426	###	###	###	0.4
2014-Jan-14 Tue	###	###	5.7	5.7	317,571	905,077	5.4	5.4	0.4
2014-Jan-13 Mon	6	6.25	###	###			78.5	78.5	0.0
2014-Jan-10 Fri	5.8	###	5.79	###			89.5	89.5	0.0
2014-Jan-09 Thu	5.75	5.8	5.72	5.8			78.6	78.6	0.4
2014-Jan-08 Wed	5.73	5.75	5.71	5.75	63,089	###	78.8	78.8	###
2014-Jan-07 Tue	5.75	5.76	###	5.73			30.9	30.9	###
2014-Jan-06 Mon	5.7	5.8	###	5.8			###	###	0.4
2014-Jan-03 Fri	5.72	5.75	###	5.7	66,489	191,155	###	###	0.4
2014-Jan-02 Thu	5.75	5.81	###	5.78			71.9	71.9	0.4
2013-Dec-31 Tue	5.76	5.8	5.7	5.75	36,287	208,650	###	###	###
2013-Dec-30 Mon	5.8	5.8	###	5.75			###	###	###
2013-Dec-27 Fri	###	5.84	###	5.78			86.9	86.9	0.4
2013-Dec-24 Tue	5.73	5.8	###	5.7	105,872	307,028	###	###	0.4
2013-Dec-23 Mon	###	###	###	5.73	245,880	0	###	###	###
2013-Dec-20 Fri	###	###	###	###	357,225	0	92.4	92.4	0.0
2013-Dec-19 Thu	###	5.29	5.075	5.28			82.5	82.5	0.4
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	###	###	5	###			###	###	0.0
2013-Dec-16 Mon	###	###	###	###			###	###	0.0
2013-Dec-13 Fri	4.88	###	4.85	###	314,756	763,283	###	###	0.0
2013-Dec-12 Thu	###	###	4.83	###	162,644	392,785	23.2	23.2	0.0
2013-Dec-11 Wed	###	5	###	5			###	###	0.4
2013-Dec-10 Tue	5	###	###	###			76.8	76.8	0.0
2013-Dec-09 Mon	###	###	4.89	###			85.9	85.9	0.0
2013-Dec-06 Fri	4.82	###	4.79	###			###	###	0.0
2013-Dec-05 Thu	4.83	###	4.82	4.86	185,741	###	81.5	81.5	0.3
2013-Dec-04 Wed	4.86	###	4.77	4.83	230,571	###	###	###	0.3
2013-Dec-03 Tue	4.86	###	4.85	###	146,373	354,954	82.8	82.8	0.0
2013-Dec-02 Mon	###	5	###	###	98,380	245,950	###	###	0.0
2013-Nov-29 Fri	###	###	###	###	100,049	0	72.6	72.6	0.0
2013-Nov-28 Thu	###	###	###	5			###	###	0.4
2013-Nov-27 Wed	###	###	###	###			38.1	38.1	0.0
2013-Nov-26 Tue	###	###	###	###	182,677	0	89.7	89.7	0.0
2013-Nov-25 Mon	###	###	###	###			35.9	35.9	0.0
2013-Nov-22 Fri	5	###	5	###			###	###	0.0
2013-Nov-21 Thu	4.85	5	4.85	5			###	###	0.4
2013-Nov-20 Wed	###	###	4.83	4.85			###	###	###
2013-Nov-19 Tue	###	###	###	###	103,346	0	33.7	33.7	0.0
2013-Nov-18 Mon	###	###	###	###			26.3	26.3	0.0
2013-Nov-15 Fri	###	5.155	###	###			###	###	0.0
2013-Nov-14 Thu	###	###	###	###	205,958	0	###	###	0.0
2013-Nov-13 Wed	5.2	5.22	###	###			23.0	23.0	0.0
2013-Nov-12 Tue	###	5.23	###	###			###	###	0.0
2013-Nov-11 Mon	###	5.23	###	###	156,785	###	###	###	0.0
2013-Nov-08 Fri	5.2	5.2	###	###			19.0	19.0	0.0
2013-Nov-07 Thu	5.23	5.25	###	5.2			27.6	27.6	###
2013-Nov-06 Wed	5.22	###	5.2	5.25			78.1	78.1	0.4
2013-Nov-05 Tue	###	###	5.2	5.29	178,078	###	###	###	0.4
2013-Nov-04 Mon	###	###	###	5.28	269,724	0	89.8	89.8	0.4
2013-Nov-01 Fri	5	###	###	###			87.7	87.7	0.0
2013-Oct-31 Thu	###	###	4.88	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	###	###	###	###	147,857	0	75.1	75.1	0.0
2013-Oct-28 Mon	###	###	###	###			###	###	0.0
2013-Oct-25 Fri	###	###	4.79	4.83			15.5	15.5	0.3
2013-Oct-24 Thu	4.88	###	4.83	###	75,342	181,950	82.8	82.8	0.0
2013-Oct-23 Wed	###	###	4.85	4.88	208,784	###	21.2	21.2	0.3
2013-Oct-22 Tue	5	###	4.89	###			###	###	0.0
2013-Oct-21 Mon	5	5	###	###			###	###	0.0
2013-Oct-18 Fri	5	5	###	###			###	###	0.0
2013-Oct-17 Thu	4.89	###	4.89	###			###	###	0.0
2013-Oct-16 Wed	4.81	4.87	4.76	4.85	437,640	###	79.7	79.7	###
2013-Oct-15 Tue	###	4.875	###	4.86	459,153	1,119,185	###	###	0.3
2013-Oct-14 Mon	###	###	4.56	###	272,385	###	###	###	0.0
2013-Oct-11 Fri	4.5	###	4.5	4.58	799,229	###	###	###	0.3
2013-Oct-10 Thu	4.41	4.49	###	4.44			78.3	78.3	0.3
2013-Oct-09 Wed	4.4	4.42	###	4.4	214,123	###	###	###	0.3
2013-Oct-08 Tue	4.47	4.47	###	4.4	87,251	###	###	###	0.3
2013-Oct-07 Mon	4.5	4.59	4.45	4.46	71,140	321,552	###	###	0.3
2013-Oct-04 Fri	4.47	4.59	4.45	4.5	180,384	###	79.1	79.1	###
2013-Oct-03 Thu	4.4	4.45	###	4.43	115,440	256,854	75.9	75.9	###
2013-Oct-02 Wed	###	4.4	###	###	181,272	###	###	###	0.0
2013-Oct-01 Tue	4.28	###	4.25	4.28			###	###	0.3
2013-Sep-30 Mon	###	###	4.25	###			36.7	36.7	0.0
2013-Sep-27 Fri	###	4.41	###	###	70,258	###	###	###	0.0
2013-Sep-26 Thu	###	###	###	###	153,425	0	###	###	0.0
2013-Sep-25 Wed	4.4	4.41	###	###			###	###	0.0
2013-Sep-24 Tue	4.4	4.45	###	4.4			###	###	0.3
2013-Sep-23 Mon	4.26	4.43	4.26	###	309,929	1,346,641	###	###	0.0
2013-Sep-20 Fri	4.25	4.28	###	4.23			###	###	0.3
2013-Sep-19 Thu	###	4.24	###	4.24			###	###	0.3
2013-Sep-18 Wed	###	###	###	###	194,586	0	91.5	91.5	0.0
2013-Sep-17 Tue	3.88	###	3.87	###			86.7	86.7	0.0
2013-Sep-16 Mon	###	###	3.86	###	137,029	###	81.8	81.8	0.0
2013-Sep-13 Fri	3.89	###	3.85	###			###	###	0.0
2013-Sep-12 Thu	3.8	###	3.78	3.87	57,556	108,780	###	###	###
2013-Sep-11 Wed	3.88	###	3.88	###			81.1	81.1	0.0
2013-Sep-10 Tue	3.8	3.88	3.79	3.87	157,741	###	###	###	###
2013-Sep-09 Mon	3.74	3.82	3.74	3.8	224,575	###	###	###	###
2013-Sep-06 Fri	3.7	3.78	###	3.74			78.8	78.8	0.3
2013-Sep-05 Thu	3.77	3.8	3.72	3.75			###	###	0.3
2013-Sep-04 Wed	3.79	3.8	3.73	3.8			72.2	72.2	###
2013-Sep-03 Tue	3.75	3.82	3.7	3.8			###	###	###
2013-Sep-02 Mon	###	3.83	###	3.8			93.6	93.6	###
2013-Aug-30 Fri	3.7	3.78	3.56	3.7	223,156	818,982	###	###	0.3
2013-Aug-29 Thu	3.85	###	3.71	3.75			17.9	17.9	0.3
2013-Aug-28 Wed	###	###	3.76	###	160,429	###	###	###	0.0
2013-Aug-27 Tue	###	4	3.81	4	70,376	###	###	###	0.3
2013-Aug-26 Mon	###	###	###	###			74.3	74.3	0.0
2013-Aug-23 Fri	3.8	###	3.76	###			89.9	89.9	0.0
2013-Aug-22 Thu	3.78	3.82	3.77	3.81	194,120	736,685	###	###	0.3
2013-Aug-21 Wed	3.81	3.84	3.76	3.78	199,341	###	23.7	23.7	0.3
2013-Aug-20 Tue	3.8	3.85	3.78	3.84			###	###	0.3
2013-Aug-19 Mon	3.75	3.85	3.75	3.84	115,153	437,581	85.9	85.9	0.3
2013-Aug-16 Fri	3.8	3.83	3.76	3.78	174,170	660,975	###	###	0.3
2013-Aug-15 Thu	3.8	3.87	3.73	3.83	60,445	###	###	###	###
2013-Aug-14 Wed	3.75	3.89	3.72	3.8			###	###	###
2013-Aug-13 Tue	3.71	3.79	###	3.79			79.2	79.2	###
2013-Aug-12 Mon	3.76	3.76	###	3.73	74,244	139,578	17.7	17.7	###
2013-Aug-09 Fri	3.7	3.75	###	3.75			80.4	80.4	0.3
2013-Aug-08 Thu	3.7	3.72	3.7	3.72	57,679	213,989	70.3	70.3	0.3
2013-Aug-07 Wed	3.74	3.76	###	3.72			40.8	40.8	0.3
2013-Aug-06 Tue	3.73	3.76	3.7	3.74	62,070	231,521	74.2	74.2	0.3
2013-Aug-05 Mon	3.71	3.75	###	3.73			###	###	###
2013-Aug-02 Fri	3.72	3.73	3.58	###			###	###	0.0
2013-Aug-01 Thu	###	3.71	###	3.71			86.2	86.2	###
2013-Jul-31 Wed	###	###	3.54	###			69.2	69.2	0.0
2013-Jul-30 Tue	3.72	3.72	3.56	###	300,559	###	###	###	0.0
2013-Jul-29 Mon	3.7	3.75	###	3.72	80,788	151,477	79.5	79.5	0.3
2013-Jul-26 Fri	3.72	3.75	3.7	3.7			###	###	0.3
2013-Jul-25 Thu	3.71	3.72	###	3.72			###	###	0.3
2013-Jul-24 Wed	###	3.76	###	3.73	266,950	###	78.8	78.8	###
2013-Jul-23 Tue	3.8	3.8	3.71	3.76			###	###	0.3
2013-Jul-22 Mon	###	3.81	###	3.8	334,975	638,127	###	###	###
2013-Jul-19 Fri	###	3.72	3.59	3.72	111,857	###	85.6	85.6	0.3
2013-Jul-18 Thu	###	###	###	###			###	###	0.0
2013-Jul-17 Wed	3.56	###	3.55	###			###	###	0.0
2013-Jul-16 Tue	###	###	3.54	3.55	409,656	###	15.5	15.5	###
2013-Jul-15 Mon	3.55	###	3.54	3.56	228,559	404,549	74.5	74.5	0.3
2013-Jul-12 Fri	3.44	###	3.44	3.55			###	###	###
2013-Jul-11 Thu	3.42	3.45	3.27	###	306,872	1,031,089	###	###	0.0
2013-Jul-10 Wed	###	3.44	###	###	581,357	###	76.5	76.5	0.0
2013-Jul-09 Tue	###	###	3.27	###	330,329	540,087	###	###	0.0
2013-Jul-08 Mon	3.22	###	###	###	90,589	0	86.1	86.1	0.0
2013-Jul-05 Fri	###	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	###	###			17.7	17.7	0.0
2013-Jul-03 Wed	###	###	###	###			###	###	0.0
2013-Jul-02 Tue	###	###	###	###	97,787	0	###	###	0.0
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	###	141,370	0	71.3	71.3	0.0
2013-Jun-27 Thu	###	###	###	###	164,847	0	75.9	75.9	0.0
2013-Jun-26 Wed	2.88	###	2.84	###			###	###	0.0
2013-Jun-25 Tue	###	###	2.82	2.85			19.8	19.8	###
2013-Jun-24 Mon	###	###	2.84	###	206,326	292,982	###	###	0.0
2013-Jun-21 Fri	3.2	3.2	###	###			###	###	0.0
2013-Jun-20 Thu	###	3.25	###	###			###	###	0.0
2013-Jun-19 Wed	###	3.2	###	###	186,348	298,156	87.3	87.3	0.0
2013-Jun-18 Tue	###	###	###	###			###	###	0.0
2013-Jun-17 Mon	3	###	###	###			82.5	82.5	0.0
2013-Jun-14 Fri	###	###	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###	229,378	0	12.8	12.8	0.0
2013-Jun-12 Wed	###	###	###	###	215,427	0	19.4	19.4	0.0
2013-Jun-11 Tue	###	3.22	###	###	242,024	389,658	###	###	0.0
2013-Jun-07 Fri	###	###	###	###			27.2	27.2	0.0
2013-Jun-06 Thu	###	###	###	###	174,884	0	25.8	25.8	0.0
2013-Jun-05 Wed	3.26	###	###	3.24	239,851	0	###	###	###
2013-Jun-04 Tue	###	###	3.2	3.26	152,981	###	###	###	0.2
2013-Jun-03 Mon	3.48	3.5	3.28	###			###	###	0.0
2013-May-31 Fri	3.44	3.49	###	3.49	97,320	169,823	###	###	###
2013-May-30 Thu	###	3.44	###	###	190,377	327,448	80.3	80.3	0.0
2013-May-29 Wed	3.4	3.45	###	3.42	144,589	###	71.2	71.2	0.2
2013-May-28 Tue	###	3.46	###	3.42	109,489	###	73.7	73.7	0.2
2013-May-27 Mon	###	3.46	###	3.46	72,078	###	90.7	90.7	0.2
2013-May-24 Fri	###	###	###	3.46	212,852	0	###	###	0.2
2013-May-23 Thu	###	###	3.51	3.54	216,126	###	###	###	0.3
2013-May-22 Wed	3.73	3.77	###	3.73	188,157	354,675	###	###	###
2013-May-21 Tue	3.82	3.84	3.73	3.75			21.7	21.7	0.3
2013-May-20 Mon	###	3.82	###	3.82	131,853	###	94.6	94.6	0.3
2013-May-17 Fri	3.7	3.73	###	###	160,049	###	###	###	0.0
2013-May-16 Thu	###	3.7	###	3.7	156,476	289,480	81.9	81.9	0.3
2013-May-15 Wed	3.75	3.8	###	###	166,584	###	###	###	0.0
2013-May-14 Tue	3.74	3.8	3.7	3.75	234,975	881,156	73.5	73.5	0.3
2013-May-13 Mon	3.74	3.75	###	3.74	211,843	###	###	###	0.3
2013-May-10 Fri	3.8	###	3.77	3.82			70.4	70.4	0.3
2013-May-09 Thu	3.75	3.82	3.72	3.82			###	###	0.3
2013-May-08 Wed	3.7	3.79	3.7	3.76			###	###	0.3
2013-May-07 Tue	3.79	3.82	###	3.7	358,673	###	16.0	16.0	0.3
2013-May-06 Mon	3.78	3.83	3.78	3.79	270,375	1,028,776	73.7	73.7	###
2013-May-03 Fri	3.71	3.81	###	3.7			###	###	0.3
2013-May-02 Thu	###	3.83	###	3.7			81.4	81.4	0.3
2013-May-01 Wed	###	3.75	3.59	###	594,526	###	83.1	83.1	0.0
2013-Apr-30 Tue	3.45	3.58	3.43	3.51			###	###	###
2013-Apr-29 Mon	3.4	3.46	###	3.42	190,451	329,480	76.5	76.5	0.2
2013-Apr-26 Fri	###	3.43	###	###			70.4	70.4	0.0
2013-Apr-24 Wed	###	3.43	###	###			68.4	68.4	0.0
2013-Apr-23 Tue	###	###	###	###			###	###	0.0
2013-Apr-22 Mon	###	###	###	###			###	###	0.0
2013-Apr-19 Fri	###	###	###	###	194,450	0	69.2	69.2	0.0
2013-Apr-18 Thu	###	###	###	###			47.5	47.5	0.0
2013-Apr-17 Wed	###	###	###	###	329,356	0	###	###	0.0
2013-Apr-16 Tue	###	###	3.22	###	180,059	###	###	###	0.0
2013-Apr-15 Mon	3.4	3.45	###	###			37.1	37.1	0.0
2013-Apr-12 Fri	###	3.49	###	3.4	699,522	###	###	###	0.2
2013-Apr-11 Thu	3.24	###	3.23	###			###	###	0.0
2013-Apr-10 Wed	###	3.25	###	3.21	478,973	###	82.2	82.2	###
2013-Apr-09 Tue	###	###	###	###			73.3	73.3	0.0
2013-Apr-08 Mon	###	###	###	###			17.7	17.7	0.0
2013-Apr-05 Fri	###	###	###	###	205,156	0	16.9	16.9	0.0
2013-Apr-04 Thu	###	###	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###	176,520	0	###	###	0.0
2013-Apr-02 Tue	3.2	3.2	###	###	62,020	###	28.0	28.0	0.0
2013-Mar-28 Thu	###	3.24	###	###			81.4	81.4	0.0
2013-Mar-27 Wed	###	###	###	###	297,743	0	###	###	0.0
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	###	3.2	###	###			###	###	0.0
2013-Mar-22 Fri	###	3.2	###	###			###	###	0.0
2013-Mar-21 Thu	###	3.25	###	3.2	317,546	###	###	###	0.2
2013-Mar-20 Wed	###	###	###	###			9.1	9.1	0.0
2013-Mar-19 Tue	###	###	###	###			4.3	4.3	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	3.41	###	3.41			72.3	72.3	###
2013-Mar-14 Thu	3.43	3.52	###	###			25.4	25.4	0.0
2013-Mar-13 Wed	3.49	3.51	3.44	3.47			###	###	0.2
2013-Mar-12 Tue	3.49	3.5	3.47	3.49			78.7	78.7	###
2013-Mar-11 Mon	3.47	3.51	3.47	3.49			###	###	###
2013-Mar-08 Fri	3.52	3.52	###	3.45			###	###	###
2013-Mar-07 Thu	3.5	###	3.49	3.55	397,350	693,375	84.1	84.1	###
2013-Mar-06 Wed	3.44	###	3.43	3.48			77.0	77.0	0.2
2013-Mar-05 Tue	###	3.42	###	3.4			###	###	0.2
2013-Mar-04 Mon	###	###	###	###			33.5	33.5	0.0
2013-Mar-01 Fri	###	###	###	###	139,640	0	80.6	80.6	0.0
2013-Feb-28 Thu	###	3.45	3.27	###	279,854	###	###	###	0.0
2013-Feb-27 Wed	3.2	###	3.2	###			90.0	90.0	0.0
2013-Feb-26 Tue	###	3.29	###	3.23	323,121	###	88.1	88.1	###
2013-Feb-25 Mon	###	3.24	###	3.2			71.5	71.5	0.2
2013-Feb-22 Fri	3.2	3.22	###	###			###	###	0.0
2013-Feb-21 Thu	3.24	3.24	###	###			36.4	36.4	0.0
2013-Feb-20 Wed	3.2	3.25	###	3.25			###	###	0.2
2013-Feb-19 Tue	###	3.21	###	###			70.9	70.9	0.0
2013-Feb-18 Mon	3.23	3.24	###	###	46,779	75,781	###	###	0.0
2013-Feb-15 Fri	###	3.22	###	3.21	214,046	###	###	###	###
2013-Feb-14 Thu	3.2	3.24	###	###	390,384	632,422	16.1	16.1	0.0
2013-Feb-13 Wed	###	###	###	###	198,977	0	###	###	0.0
2013-Feb-12 Tue	###	###	###	###	368,886	0	###	###	0.0
2013-Feb-11 Mon	###	###	###	###	178,727	0	###	###	0.0
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	3	###	###	###	380,573	0	###	###	0.0
2013-Feb-05 Tue	2.89	###	2.845	###	302,178	429,848	###	###	0.0
2013-Feb-04 Mon	###	###	###	###	255,543	0	80.1	80.1	0.0
2013-Feb-01 Fri	2.84	###	2.83	2.86			72.4	72.4	0.2
2013-Jan-31 Thu	###	###	2.82	2.86	217,056	306,048	10.8	10.8	0.2
2013-Jan-30 Wed	###	###	###	###	491,453	0	###	###	0.0
2013-Jan-29 Tue	2.85	###	2.85	###	229,476	###	###	###	0.0
2013-Jan-25 Fri	2.8	2.84	2.8	2.83			###	###	0.2
2013-Jan-24 Thu	2.75	2.81	2.74	2.78			###	###	0.2
2013-Jan-23 Wed	2.79	2.8	2.74	2.74			17.9	17.9	0.2
2013-Jan-22 Tue	2.8	2.8	2.71	2.78			30.7	30.7	0.2
2013-Jan-21 Mon	2.81	2.83	2.77	2.8	271,580	760,424	28.9	28.9	0.2
2013-Jan-18 Fri	2.72	2.82	###	2.8			###	###	0.2
2013-Jan-17 Thu	###	2.73	###	2.73	176,148	240,442	###	###	###
2013-Jan-16 Wed	###	###	2.55	###	180,953	###	###	###	0.0
2013-Jan-15 Tue	2.49	###	2.49	###			###	###	0.0
2013-Jan-14 Mon	2.47	2.49	2.46	2.49	50,859	125,876	###	###	0.2
2013-Jan-11 Fri	2.47	2.49	2.46	2.49	265,656	###	###	###	0.2
2013-Jan-10 Thu	2.45	2.48	2.45	2.48			78.7	78.7	0.2
2013-Jan-09 Wed	2.43	2.47	2.43	2.47	171,940	421,253	82.5	82.5	###
2013-Jan-08 Tue	2.46	2.48	2.44	2.46	60,848	149,686	###	###	0.2
2013-Jan-07 Mon	2.44	2.46	2.44	2.46			81.8	81.8	0.2
2013-Jan-04 Fri	2.43	2.45	2.43	2.44	53,087	###	80.1	80.1	0.2
2013-Jan-03 Thu	2.4	2.43	2.4	2.43	24,482	59,124	###	###	###
2013-Jan-02 Wed	###	2.4	###	2.4			###	###	###
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	###	2.42	###	2.4			71.9	71.9	###
2012-Dec-27 Thu	2.4	2.4	###	2.4			###	###	###
2012-Dec-24 Mon	2.4	2.41	###	2.4	44,256	53,328	71.1	71.1	###
2012-Dec-21 Fri	2.42	2.42	###	2.4			###	###	###
2012-Dec-20 Thu	2.41	2.43	###	###	304,474	###	24.6	24.6	0.0
2012-Dec-19 Wed	###	2.44	###	2.43			###	###	###
2012-Dec-18 Tue	2.46	2.46	###	2.41	208,326	256,240	###	###	0.2
2012-Dec-17 Mon	2.41	2.49	2.4	2.46	159,574	390,158	85.4	85.4	0.2
2012-Dec-14 Fri	2.4	2.42	###	2.41	179,356	217,020	72.0	72.0	0.2
2012-Dec-13 Thu	###	2.42	###	###			88.2	88.2	0.0
2012-Dec-12 Wed	###	###	###	###	74,083	0	22.9	22.9	0.0
2012-Dec-11 Tue	###	###	###	###			83.1	83.1	0.0
2012-Dec-10 Mon	###	###	###	###			74.7	74.7	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	###	2.23	###	2.2			###	###	0.2
2012-Dec-05 Wed	###	###	###	###			76.3	76.3	0.0
2012-Dec-04 Tue	###	###	###	###	79,173	0	34.9	34.9	0.0
2012-Dec-03 Mon	###	###	###	###			16.6	16.6	0.0
2012-Nov-30 Fri	2.24	2.29	2.23	2.25			68.9	68.9	###
2012-Nov-29 Thu	2.2	2.24	2.2	2.22			###	###	0.2
2012-Nov-28 Wed	2.25	2.25	###	###	253,828	285,556	16.5	16.5	0.0
2012-Nov-27 Tue	2.2	2.25	###	2.24	88,753	99,847	83.6	83.6	###
2012-Nov-26 Mon	2.2	2.25	###	2.2			74.2	74.2	0.2
2012-Nov-23 Fri	###	2.2	###	2.2	39,526	43,478	77.1	77.1	0.2
2012-Nov-22 Thu	###	###	###	###			67.1	67.1	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###	286,456	0	83.1	83.1	0.0
2012-Nov-15 Thu	###	###	###	###	133,059	0	32.8	32.8	0.0
2012-Nov-14 Wed	###	2.2	###	###	68,440	75,284	###	###	0.0
2012-Nov-13 Tue	###	###	###	###	72,551	0	###	###	0.0
2012-Nov-12 Mon	###	###	###	###			72.9	72.9	0.0
2012-Nov-09 Fri	###	###	###	###			65.6	65.6	0.0
2012-Nov-08 Thu	###	###	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	###	###	###	###	134,727	0	72.7	72.7	0.0
2012-Nov-06 Tue	###	###	###	###	36,873	0	74.1	74.1	0.0
2012-Nov-05 Mon	2.26	2.26	###	###			8.8	8.8	0.0
2012-Nov-02 Fri	###	2.21	###	###	289,120	319,477	81.9	81.9	0.0
2012-Nov-01 Thu	2.22	2.22	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	2.22			82.0	82.0	0.2
2012-Oct-30 Tue	###	2.23	###	###	66,775	74,454	###	###	0.0
2012-Oct-29 Mon	2.27	###	###	2.23			16.4	16.4	###
2012-Oct-26 Fri	2.21	###	###	###	60,727	0	###	###	0.0
2012-Oct-25 Thu	###	###	2.21	2.21			7.6	7.6	0.2
2012-Oct-24 Wed	2.26	2.26	###	2.25			###	###	###
2012-Oct-23 Tue	2.28	###	2.26	###	53,285	###	77.6	77.6	0.0
2012-Oct-22 Mon	2.26	###	2.26	2.28	42,179	###	###	###	0.2
2012-Oct-19 Fri	2.2	2.28	2.2	2.26			###	###	###
2012-Oct-18 Thu	2.2	2.25	2.2	2.25			84.0	84.0	###
2012-Oct-17 Wed	###	2.21	###	2.2			###	###	0.2
2012-Oct-16 Tue	###	2.2	###	###	32,827	###	29.2	29.2	0.0
2012-Oct-15 Mon	###	2.2	###	###	15,757	###	80.3	80.3	0.0
2012-Oct-12 Fri	###	###	###	###			###	###	0.0
2012-Oct-11 Thu	###	2.22	###	###			###	###	0.0
2012-Oct-10 Wed	###	2.2	###	###			###	###	0.0
2012-Oct-09 Tue	2.2	2.2	###	2.2	63,640	###	65.1	65.1	0.2
2012-Oct-08 Mon	###	2.24	###	2.2	109,082	122,171	78.2	78.2	0.2
2012-Oct-05 Fri	###	2.2	###	###	76,879	###	61.8	61.8	0.0
2012-Oct-04 Thu	###	###	###	###			###	###	0.0
2012-Oct-03 Wed	###	###	###	###	93,878	0	###	###	0.0
2012-Oct-02 Tue	###	###	###	###			16.5	16.5	0.0
2012-Oct-01 Mon	###	###	###	###			83.7	83.7	0.0
2012-Sep-28 Fri	###	###	###	###			###	###	0.0
2012-Sep-27 Thu	###	###	###	###	39,240	0	###	###	0.0
2012-Sep-26 Wed	###	###	###	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	###			74.5	74.5	0.0
2012-Sep-24 Mon	###	###	###	###	35,283	0	82.7	82.7	0.0
2012-Sep-21 Fri	2	###	###	2			70.1	70.1	0.1
2012-Sep-20 Thu	###	###	1.975	2	65,983	65,158	73.7	73.7	0.1
2012-Sep-19 Wed	2	###	###	###			###	###	0.0
2012-Sep-18 Tue	###	###	###	###	138,877	0	69.2	69.2	0.0
2012-Sep-17 Mon	###	###	###	###			76.2	76.2	0.0
2012-Sep-14 Fri	###	###	###	###			80.3	80.3	0.0
2012-Sep-13 Thu	###	###	1.88	1.88	167,741	157,676	###	###	0.1
2012-Sep-12 Wed	###	###	###	###	45,947	0	11.8	11.8	0.0
2012-Sep-11 Tue	###	###	###	###	83,720	0	###	###	0.0
2012-Sep-10 Mon	1.945	1.945	###	###	8,227	###	14.3	14.3	0.0
2012-Sep-07 Fri	###	###	###	###	137,881	0	29.2	29.2	0.0
2012-Sep-06 Thu	###	###	1.89	###	18,451	###	###	###	0.0
2012-Sep-05 Wed	###	###	1.885	###	30,175	###	89.5	89.5	0.0
2012-Sep-04 Tue	1.975	1.975	1.885	###	41,772	###	###	###	0.0
2012-Sep-03 Mon	###	###	1.925	1.925			###	###	0.1
2012-Aug-31 Fri	###	###	###	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###	30,649	0	###	###	0.0
2012-Aug-29 Wed	###	###	###	###			76.4	76.4	0.0
2012-Aug-28 Tue	1.975	1.975	1.925	###	44,870	###	28.2	28.2	0.0
2012-Aug-27 Mon	###	###	###	###			###	###	0.0
2012-Aug-24 Fri	1.975	1.975	###	###	98,647	###	###	###	0.0
2012-Aug-23 Thu	###	###	1.87	###	125,547	117,386	21.3	21.3	0.0
2012-Aug-22 Wed	###	1.975	1.885	###	157,478	###	74.6	74.6	0.0
2012-Aug-21 Tue	1.885	###	1.885	1.975	128,371	120,989	91.8	91.8	###
2012-Aug-20 Mon	1.88	###	1.88	1.885			70.7	70.7	0.1
2012-Aug-17 Fri	1.83	1.88	1.83	1.88	188,872	350,357	80.6	80.6	0.1
2012-Aug-16 Thu	1.85	###	1.82	1.85			###	###	0.1
2012-Aug-15 Wed	1.82	1.86	###	1.84	81,679	###	###	###	###
2012-Aug-14 Tue	###	###	1.8	###	25,184	###	78.5	78.5	0.0
2012-Aug-13 Mon	1.85	1.85	1.8	1.8			###	###	0.1
2012-Aug-10 Fri	1.84	1.86	1.84	1.855			78.7	78.7	0.1
2012-Aug-09 Thu	1.81	1.845	1.81	1.84	165,681	302,782	###	###	###
2012-Aug-08 Wed	###	1.86	1.8	1.86	73,646	134,772	###	###	0.1
2012-Aug-07 Tue	1.8	###	1.785	1.81			###	###	###
2012-Aug-06 Mon	1.76	1.8	1.74	1.8			###	###	0.1
2012-Aug-03 Fri	1.74	1.75	1.72	1.74	34,951	###	###	###	0.1
2012-Aug-02 Thu	1.745	1.745	1.73	1.73	1,341,924	###	21.1	21.1	###
2012-Aug-01 Wed	1.75	1.75	###	1.74			###	###	0.1
2012-Jul-30 Mon	1.72	1.755	1.72	1.75	63,927	111,073	###	###	0.1
2012-Jul-27 Fri	1.7	1.75	1.7	1.73			###	###	###
2012-Jul-26 Thu	1.7	###	###	###	26,729	0	###	###	0.0
2012-Jul-25 Wed	1.7	###	1.685	1.71			76.7	76.7	0.1
2012-Jul-24 Tue	1.755	1.755	1.71	1.725			###	###	###
2012-Jul-23 Mon	1.76	1.77	1.76	###			###	###	0.0
2012-Jul-20 Fri	1.77	1.78	###	###	41,229	###	###	###	0.0
2012-Jul-19 Thu	1.775	1.78	1.77	1.775			69.8	69.8	###
2012-Jul-18 Wed	1.785	1.785	###	1.77			###	###	###
2012-Jul-17 Tue	1.75	1.77	1.75	###	7,150	12,584	###	###	0.0
2012-Jul-16 Mon	1.775	1.8	1.76	1.78			###	###	0.1
2012-Jul-13 Fri	###	1.77	1.71	1.77	100,256	174,445	84.9	84.9	###
2012-Jul-12 Thu	###	1.73	###	1.73	29,141	###	91.0	91.0	###
2012-Jul-11 Wed	1.7	1.73	###	###	31,989	27,670	28.0	28.0	0.0
2012-Jul-10 Tue	###	1.74	1.7	1.71	110,476	###	25.0	25.0	0.1
2012-Jul-09 Mon	1.755	###	###	1.75	92,148	0	36.1	36.1	0.1
2012-Jul-06 Fri	1.76	1.77	1.75	1.76			###	###	0.1
2012-Jul-05 Thu	1.785	1.785	1.75	1.75	53,829	95,142	###	###	0.1
2012-Jul-04 Wed	###	1.78	1.73	1.745	33,846	###	65.5	65.5	0.1
2012-Jul-03 Tue	1.76	1.76	1.73	1.73			17.4	17.4	###
2012-Jul-02 Mon	1.72	1.775	1.72	###	160,248	###	78.2	78.2	0.0
2012-Jun-29 Fri	1.74	1.775	1.72	1.775	96,988	169,486	71.8	71.8	###
2012-Jun-28 Thu	1.75	1.772	1.745	1.745	19,025	33,455	###	###	0.1
2012-Jun-27 Wed	1.75	1.785	###	1.75			###	###	0.1
2012-Jun-26 Tue	1.75	1.75	1.72	1.75	70,154	###	###	###	0.1
2012-Jun-25 Mon	1.8	1.8	1.76	1.76	15,972	###	###	###	0.1
2012-Jun-22 Fri	1.78	1.785	1.76	1.785			76.5	76.5	0.1
2012-Jun-21 Thu	1.8	1.85	1.76	1.8			80.8	80.8	0.1
2012-Jun-20 Wed	1.85	1.855	1.8	1.845			###	###	###
2012-Jun-19 Tue	1.88	1.88	1.755	1.76	24,754	###	4.4	4.4	0.1
2012-Jun-18 Mon	###	###	1.75	1.79			2.6	2.6	0.1
2012-Jun-15 Fri	1.8	###	1.8	###	326,186	###	94.1	94.1	0.0
2012-Jun-14 Thu	###	1.83	1.8	###			76.4	76.4	0.0
2012-Jun-13 Wed	###	1.89	1.8	1.89	42,949	79,240	85.9	85.9	###
2012-Jun-12 Tue	1.83	1.885	1.81	1.85	65,027	###	82.8	82.8	0.1
2012-Jun-08 Fri	1.83	1.86	1.81	1.81	376,086	###	###	###	###
2012-Jun-07 Thu	1.82	1.84	1.79	1.84	55,587	###	82.2	82.2	###
2012-Jun-06 Wed	1.725	1.785	1.725	1.77	16,576	###	85.4	85.4	###
2012-Jun-05 Tue	###	1.84	###	###	35,786	32,923	###	###	0.0
2012-Jun-04 Mon	1.75	1.75	###	1.71	85,782	75,059	24.3	24.3	0.1
2012-Jun-01 Fri	1.79	1.8	1.755	1.755	35,845	###	24.3	24.3	0.1
2012-May-31 Thu	1.8	1.845	###	1.775			14.6	14.6	###
2012-May-30 Wed	1.85	1.85	1.8	###	119,971	218,947	26.5	26.5	0.0
2012-May-29 Tue	1.84	1.84	1.78	###			19.3	19.3	0.0
2012-May-28 Mon	1.8	1.84	1.775	###	1,354,081	###	80.6	80.6	0.0
2012-May-25 Fri	1.86	1.86	1.72	1.79			9.2	9.2	0.1
2012-May-24 Thu	1.81	1.855	###	1.825			###	###	###
2012-May-23 Wed	1.885	###	1.82	1.825			###	###	###
2012-May-22 Tue	###	1.955	1.87	1.885	63,128	###	19.4	19.4	0.1
2012-May-21 Mon	1.85	###	1.78	###			78.8	78.8	0.0
2012-May-18 Fri	1.89	1.89	1.85	1.855			###	###	0.1
2012-May-17 Thu	1.945	1.955	1.88	###			13.4	13.4	0.0
2012-May-16 Wed	###	###	###	###			###	###	0.0
2012-May-15 Tue	###	###	2	###			80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	###	###	###	158,943	0	21.3	21.3	0.0
2012-May-10 Thu	###	###	###	###	50,887	0	21.8	21.8	0.0
2012-May-09 Wed	###	###	###	###	72,340	0	###	###	0.0
2012-May-08 Tue	###	###	###	###			###	###	0.0
2012-May-07 Mon	###	2.2	###	###			45.3	45.3	0.0
2012-May-04 Fri	###	2.21	###	###			81.3	81.3	0.0
2012-May-03 Thu	###	###	###	###	79,744	0	###	###	0.0
2012-May-02 Wed	###	###	###	###			###	###	0.0
2012-May-01 Tue	###	###	###	###	434,680	0	93.0	93.0	0.0
2012-Apr-30 Mon	###	###	###	###	185,927	0	###	###	0.0
2012-Apr-27 Fri	###	2.2	###	###	75,356	###	###	###	0.0
2012-Apr-26 Thu	###	2.2	###	###	29,879	###	29.5	29.5	0.0
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###	64,176	0	84.6	84.6	0.0
2012-Apr-20 Fri	###	###	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###			70.7	70.7	0.0
2012-Apr-17 Tue	###	###	###	###	24,125	0	78.8	78.8	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	2.2	2.2	###	###	36,750	40,425	###	###	0.0
2012-Apr-12 Thu	###	###	###	###			###	###	0.0
2012-Apr-11 Wed	###	###	###	###			79.7	79.7	0.0
2012-Apr-10 Tue	2.2	2.21	###	###			27.7	27.7	0.0
2012-Apr-05 Thu	###	###	###	###	65,421	0	###	###	0.0
2012-Apr-04 Wed	2.2	2.2	###	###	43,580	###	###	###	0.0
2012-Apr-03 Tue	###	2.22	###	###			27.9	27.9	0.0
2012-Apr-02 Mon	2.22	2.22	###	###			13.2	13.2	0.0
2012-Mar-30 Fri	2.2	2.22	###	2.21	58,983	65,471	###	###	0.2
2012-Mar-29 Thu	2.21	2.25	2.2	2.21			###	###	0.2
2012-Mar-28 Wed	###	2.24	###	2.22			87.9	87.9	0.2
2012-Mar-27 Tue	###	###	###	###	60,056	0	###	###	0.0
2012-Mar-26 Mon	###	###	###	###			71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	###			69.6	69.6	0.0
2012-Mar-21 Wed	###	###	###	###			86.9	86.9	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	82,045	0	84.2	84.2	0.0
2012-Mar-15 Thu	###	###	###	###	93,656	0	85.3	85.3	0.0
2012-Mar-14 Wed	2	###	1.985	2	40,281	39,978	67.8	67.8	0.1
2012-Mar-13 Tue	1.985	###	1.985	2			71.8	71.8	0.1
2012-Mar-12 Mon	###	###	1.985	1.985			###	###	###
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	###	###	14,428	0	###	###	0.0
2012-Mar-07 Wed	###	###	###	###			###	###	0.0
2012-Mar-06 Tue	2	###	###	###	66,648	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	2	499,944	0	###	###	0.1
2012-Mar-02 Fri	###	###	###	###	65,526	0	92.0	92.0	0.0
2012-Mar-01 Thu	###	###	###	###			28.9	28.9	0.0
2012-Feb-29 Wed	###	###	1.87	###			###	###	0.0
2012-Feb-28 Tue	1.86	###	###	###	128,883	0	73.3	73.3	0.0
2012-Feb-27 Mon	1.855	1.855	1.83	1.84	68,652	###	29.4	29.4	###
2012-Feb-24 Fri	1.87	1.87	1.83	1.855	81,540	150,849	###	###	0.1
2012-Feb-23 Thu	1.86	1.872	1.845	1.86	30,572	###	72.1	72.1	0.1
2012-Feb-22 Wed	###	###	1.83	1.85			21.6	21.6	0.1
2012-Feb-21 Tue	1.88	1.88	1.83	1.86			###	###	0.1
2012-Feb-20 Mon	1.83	1.88	1.83	1.88			###	###	0.1
2012-Feb-17 Fri	###	1.86	1.8	1.825	128,128	234,474	76.8	76.8	###
2012-Feb-16 Thu	1.825	1.86	1.81	1.83			79.8	79.8	###
2012-Feb-15 Wed	1.86	1.86	1.81	1.81			11.9	11.9	###
2012-Feb-14 Tue	1.855	###	1.84	1.86			###	###	0.1
2012-Feb-13 Mon	1.925	1.925	1.85	1.85			7.0	7.0	0.1
2012-Feb-10 Fri	###	###	###	###	20,844	0	###	###	0.0
2012-Feb-09 Thu	1.89	###	1.89	###			###	###	0.0
2012-Feb-08 Wed	1.89	###	1.87	###			###	###	0.0
2012-Feb-07 Tue	1.855	###	1.85	1.85	47,626	44,054	31.9	31.9	0.1
2012-Feb-06 Mon	1.88	###	1.855	1.855	14,483	###	20.6	20.6	0.1
2012-Feb-03 Fri	1.85	1.88	1.85	1.88			###	###	0.1
2012-Feb-02 Thu	1.87	1.87	1.855	1.855	72,775	135,543	###	###	0.1
2012-Feb-01 Wed	###	1.87	###	1.85			89.1	89.1	0.1
2012-Jan-31 Tue	1.88	1.88	1.84	1.855	97,443	181,243	###	###	0.1
2012-Jan-30 Mon	1.85	###	1.85	1.88	7,272	6,726	85.6	85.6	0.1
2012-Jan-27 Fri	###	1.85	###	1.84			81.9	81.9	###
2012-Jan-25 Wed	###	1.81	1.8	###			###	###	0.0
2012-Jan-24 Tue	1.84	1.87	1.81	1.81	72,648	133,672	###	###	###
2012-Jan-23 Mon	1.84	1.84	1.82	1.84	37,159	###	###	###	###
2012-Jan-20 Fri	1.81	1.84	1.8	1.84			81.3	81.3	###
2012-Jan-19 Thu	1.8	1.82	1.8	###	23,852	43,172	###	###	0.0
2012-Jan-18 Wed	1.8	1.84	1.8	1.84			87.0	87.0	###
2012-Jan-17 Tue	1.82	1.845	1.8	1.82			###	###	###
2012-Jan-16 Mon	1.85	1.855	1.81	1.81	18,387	###	###	###	###
2012-Jan-13 Fri	1.84	1.845	1.81	1.81			###	###	###
2012-Jan-12 Thu	1.845	###	1.82	1.82			###	###	###
2012-Jan-11 Wed	###	1.85	###	1.85			###	###	0.1
2012-Jan-10 Tue	1.845	1.85	1.78	1.785	48,346	87,747	###	###	0.1
2012-Jan-09 Mon	1.8	1.85	1.78	1.85	26,847	48,727	91.8	91.8	0.1
2012-Jan-06 Fri	1.8	1.8	1.8	1.8	4,146	###	###	###	0.1
2012-Jan-05 Thu	1.83	1.83	1.8	1.8	29,949	54,357	###	###	0.1
2012-Jan-04 Wed	1.83	1.87	1.83	1.855			###	###	0.1
2012-Jan-03 Tue	###	1.825	###	1.825			78.1	78.1	###
2011-Dec-30 Fri	1.825	1.845	1.8	###			18.0	18.0	0.0
2011-Dec-29 Thu	1.78	1.83	1.76	1.83			92.5	92.5	###
2011-Dec-28 Wed	###	1.775	###	1.77			80.7	80.7	###
2011-Dec-23 Fri	1.79	###	1.76	1.77			###	###	###
2011-Dec-22 Thu	1.78	1.81	1.755	1.755	70,573	###	###	###	0.1
2011-Dec-21 Wed	1.845	1.845	1.78	1.82			###	###	###
2011-Dec-20 Tue	1.76	1.79	1.755	1.77			78.5	78.5	###
2011-Dec-19 Mon	1.83	1.86	1.775	###			###	###	0.0
2011-Dec-16 Fri	###	###	1.83	###			###	###	0.0
2011-Dec-15 Thu	###	###	1.84	1.89			33.2	33.2	###
2011-Dec-14 Wed	1.84	###	###	###			###	###	0.0
2011-Dec-13 Tue	1.87	###	1.82	1.89	71,151	64,747	82.6	82.6	###
2011-Dec-12 Mon	1.89	###	1.85	1.89			###	###	###
2011-Dec-09 Fri	###	###	1.845	1.885	84,875	###	17.0	17.0	0.1
2011-Dec-08 Thu	###	###	1.855	###			###	###	0.0
2011-Dec-07 Wed	###	###	1.89	###	50,555	47,774	###	###	0.0
2011-Dec-06 Tue	###	###	###	1.925	86,352	0	34.1	34.1	0.1
2011-Dec-05 Mon	###	###	###	###			71.5	71.5	0.0
2011-Dec-02 Fri	###	2	###	###	119,876	119,876	###	###	0.0
2011-Dec-01 Thu	1.975	###	###	###			23.9	23.9	0.0
2011-Nov-30 Wed	1.955	###	1.955	2	50,047	48,920	###	###	0.1
2011-Nov-29 Tue	2	###	1.955	###	222,279	217,277	28.4	28.4	0.0
2011-Nov-28 Mon	###	###	###	###	43,552	0	###	###	0.0
2011-Nov-25 Fri	2.22	2.22	###	###			18.0	18.0	0.0
2011-Nov-24 Thu	###	2.21	###	2.21	69,189	76,453	88.9	88.9	0.2
2011-Nov-23 Wed	###	###	###	###			83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###			21.0	21.0	0.0
2011-Nov-21 Mon	###	###	###	###	116,273	0	###	###	0.0
2011-Nov-18 Fri	###	###	###	###	163,477	0	###	###	0.0
2011-Nov-17 Thu	2.2	2.22	###	###			20.4	20.4	0.0
2011-Nov-16 Wed	###	2.2	###	###	27,170	29,887	80.4	80.4	0.0
2011-Nov-15 Tue	###	###	###	###	38,528	0	###	###	0.0
2011-Nov-14 Mon	###	2.22	###	###			###	###	0.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	###	116,441	0	66.9	66.9	0.0
2011-Nov-09 Wed	2.2	2.2	###	###	55,880	###	11.7	11.7	0.0
2011-Nov-08 Tue	###	2.2	###	###			72.1	72.1	0.0
2011-Nov-07 Mon	###	2.2	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	###	###			82.6	82.6	0.0
2011-Nov-02 Wed	###	###	###	###			79.9	79.9	0.0
2011-Nov-01 Tue	###	###	###	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	###			76.9	76.9	0.0
2011-Oct-28 Fri	###	###	###	###			###	###	0.0
2011-Oct-27 Thu	###	###	###	###	78,083	0	66.0	66.0	0.0
2011-Oct-26 Wed	###	###	2	###	56,926	56,926	67.8	67.8	0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	2	###	2	2			###	###	0.1
2011-Oct-21 Fri	###	###	###	2			###	###	0.1
2011-Oct-20 Thu	###	###	###	2			18.7	18.7	0.1
2011-Oct-19 Wed	###	###	###	2			75.2	75.2	0.1
2011-Oct-18 Tue	###	2	1.975	1.975			###	###	###
2011-Oct-17 Mon	###	2	###	2			###	###	0.1
2011-Oct-14 Fri	###	2	###	###	17,187	17,187	###	###	0.0
2011-Oct-13 Thu	2	2	###	###			###	###	0.0
2011-Oct-12 Wed	2	2	###	2	24,686	24,686	###	###	0.1
2011-Oct-11 Tue	###	###	###	###	154,527	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	66,425	0	12.1	12.1	0.0
2011-Oct-07 Fri	###	###	1.975	###			57.9	57.9	0.0
2011-Oct-06 Thu	###	###	###	1.985	37,648	0	16.6	16.6	###
2011-Oct-05 Wed	###	###	1.925	###			83.0	83.0	0.0
2011-Oct-04 Tue	###	1.975	1.925	1.925	108,927	###	22.4	22.4	0.1
2011-Oct-03 Mon	1.985	2	1.955	###			40.9	40.9	0.0
2011-Sep-30 Fri	###	2	1.955	###	205,185	405,753	23.8	23.8	0.0
2011-Sep-29 Thu	2	###	###	###	127,275	0	27.3	27.3	0.0
2011-Sep-28 Wed	###	###	###	2			###	###	0.1
2011-Sep-27 Tue	###	###	###	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	###			47.3	47.3	0.0
2011-Sep-23 Fri	###	###	###	###	436,349	0	29.2	29.2	0.0
2011-Sep-22 Thu	###	###	###	###			###	###	0.0
2011-Sep-21 Wed	###	###	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	###	###			86.1	86.1	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	###	###			87.7	87.7	0.0
2011-Sep-14 Wed	###	###	###	###	622,524	0	###	###	0.0
2011-Sep-13 Tue	###	###	###	###	42,649	0	###	###	0.0
2011-Sep-12 Mon	###	###	###	###			24.5	24.5	0.0
2011-Sep-09 Fri	###	###	###	###	91,240	0	70.8	70.8	0.0
2011-Sep-08 Thu	###	###	###	###	56,981	0	###	###	0.0
2011-Sep-07 Wed	###	###	###	###			77.8	77.8	0.0
2011-Sep-06 Tue	###	###	###	###	223,754	0	###	###	0.0
2011-Sep-05 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-02 Fri	###	###	###	###	62,275	0	###	###	0.0
2011-Sep-01 Thu	###	###	###	###			79.6	79.6	0.0
2011-Aug-31 Wed	###	###	###	###	132,421	0	###	###	0.0
2011-Aug-30 Tue	###	###	###	###			93.3	93.3	0.0
2011-Aug-29 Mon	###	###	###	###			###	###	0.0
2011-Aug-26 Fri	###	###	###	###	1,450,040	0	###	###	0.0
2011-Aug-25 Thu	###	###	2	2			###	###	0.1
2011-Aug-24 Wed	###	2	###	###	35,750	35,750	39.3	39.3	0.0
2011-Aug-23 Tue	###	###	###	###	77,558	0	60.0	60.0	0.0
2011-Aug-22 Mon	###	###	###	###			###	###	0.0
2011-Aug-19 Fri	###	###	###	###	74,225	0	93.1	93.1	0.0
2011-Aug-18 Thu	###	###	2	2			22.9	22.9	0.1
2011-Aug-17 Wed	###	###	###	###			14.8	14.8	0.0
2011-Aug-16 Tue	###	###	###	###	27,920	0	###	###	0.0
2011-Aug-15 Mon	###	2	###	1.975	120,152	120,152	###	###	###
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	###	###	1.89	###			8.4	8.4	0.0
2011-Aug-10 Wed	###	###	###	2	130,452	0	###	###	0.1
2011-Aug-09 Tue	###	2	1.82	1.86			6.0	6.0	0.1
2011-Aug-08 Mon	###	###	2	###			34.5	34.5	0.0
2011-Aug-05 Fri	###	###	###	###	98,328	0	46.4	46.4	0.0
2011-Aug-04 Thu	###	###	###	###			83.9	83.9	0.0
2011-Aug-03 Wed	2.2	2.2	###	###			17.4	17.4	0.0
2011-Aug-02 Tue	2.25	2.27	2.2	2.2			17.6	17.6	0.2
2011-Aug-01 Mon	2.25	2.27	2.24	2.25	77,678	###	###	###	###
2011-Jul-29 Fri	2.23	2.25	2.23	2.24	67,359	150,884	###	###	###
2011-Jul-28 Thu	2.26	2.27	2.24	2.25			35.3	35.3	###
2011-Jul-27 Wed	2.25	2.25	2.24	2.25	19,724	44,280	###	###	###
2011-Jul-26 Tue	2.25	2.27	2.24	2.25			64.2	64.2	###
2011-Jul-25 Mon	2.27	2.27	2.23	2.25			###	###	###
2011-Jul-22 Fri	2.29	2.29	2.26	2.26			###	###	###
2011-Jul-21 Thu	###	###	2.28	2.28	74,327	###	21.3	21.3	0.2
2011-Jul-20 Wed	###	###	2.26	2.27	233,056	263,353	###	###	0.2
2011-Jul-19 Tue	2.45	2.45	2.29	2.29	285,078	###	3.5	3.5	###
2011-Jul-18 Mon	2.49	2.5	2.45	2.45	29,873	###	###	###	0.2
2011-Jul-15 Fri	2.48	2.5	2.44	2.49			77.9	77.9	0.2
2011-Jul-14 Thu	2.43	2.48	2.43	2.48	46,272	###	###	###	0.2
2011-Jul-13 Wed	2.47	2.48	2.44	2.45	40,752	100,249	21.5	21.5	0.2
2011-Jul-12 Tue	2.4	2.43	2.4	2.43			###	###	###
2011-Jul-11 Mon	2.41	2.47	2.4	2.41			###	###	0.2
2011-Jul-08 Fri	2.4	2.43	2.4	2.41			###	###	0.2
2011-Jul-07 Thu	2.41	2.41	2.4	2.4	8,152	###	###	###	###
2011-Jul-06 Wed	2.42	2.42	2.4	2.42	8,257	###	###	###	0.2
2011-Jul-05 Tue	2.47	2.48	2.4	2.4			13.6	13.6	###
2011-Jul-04 Mon	###	2.47	###	2.42	11,140	13,757	79.5	79.5	0.2
2011-Jul-01 Fri	2.46	2.49	###	2.49			###	###	0.2
2011-Jun-30 Thu	2.46	2.5	###	2.5			###	###	0.2
2011-Jun-29 Wed	###	2.5	###	2.5	44,781	55,976	93.1	93.1	0.2
2011-Jun-28 Tue	2.27	2.49	2.27	2.41			###	###	0.2
2011-Jun-27 Mon	2.29	###	2.25	2.29	55,857	###	81.6	81.6	###
2011-Jun-24 Fri	2.27	2.29	2.24	2.28	1,298,026	2,940,028	72.1	72.1	0.2
2011-Jun-23 Thu	2.27	2.29	2.25	2.25			###	###	###
2011-Jun-22 Wed	2.27	###	2.27	2.27			67.9	67.9	0.2
2011-Jun-21 Tue	2.28	###	2.25	2.27	10,321	###	###	###	0.2
2011-Jun-20 Mon	###	###	2.27	2.28	39,882	###	###	###	0.2
2011-Jun-17 Fri	###	###	2.25	2.25			###	###	###
2011-Jun-16 Thu	2.4	2.43	###	###	35,745	###	###	###	0.0
2011-Jun-15 Wed	###	2.45	###	2.45			92.7	92.7	0.2
2011-Jun-14 Tue	2.4	2.41	###	###			###	###	0.0
2011-Jun-10 Fri	2.42	2.44	2.42	2.42	12,672	###	73.9	73.9	0.2
2011-Jun-09 Thu	2.44	2.5	2.41	2.5	33,073	###	###	###	0.2
2011-Jun-08 Wed	2.56	2.56	2.48	2.48			13.7	13.7	0.2
2011-Jun-07 Tue	###	###	2.49	2.5	25,677	###	12.6	12.6	0.2
2011-Jun-06 Mon	###	###	2.51	2.51	3,443	4,320	13.5	13.5	###
2011-Jun-03 Fri	2.56	###	2.52	2.55			34.5	34.5	0.2
2011-Jun-02 Thu	2.57	###	2.55	2.56			37.5	37.5	0.2
2011-Jun-01 Wed	###	###	2.58	2.58	38,675	###	28.3	28.3	0.2
2011-May-31 Tue	2.57	###	2.56	###			###	###	0.0
2011-May-30 Mon	2.56	2.57	2.55	2.56			72.5	72.5	0.2
2011-May-27 Fri	2.57	2.59	2.55	2.56			###	###	0.2
2011-May-26 Thu	2.57	2.57	2.56	2.57	18,884	###	###	###	###
2011-May-25 Wed	###	###	2.56	2.57	6,249	###	34.8	34.8	###
2011-May-24 Tue	2.59	###	2.59	###	86,543	112,073	###	###	0.0
2011-May-23 Mon	###	###	2.57	###	34,825	44,750	###	###	0.0
2011-May-20 Fri	###	###	2.57	###	59,482	###	###	###	0.0
2011-May-19 Thu	###	###	###	###	6,352	0	###	###	0.0
2011-May-18 Wed	###	###	2.55	###	20,946	###	###	###	0.0
2011-May-17 Tue	###	###	2.5	###	143,479	179,348	27.3	27.3	0.0
2011-May-16 Mon	2.74	2.74	###	###			10.4	10.4	0.0
2011-May-13 Fri	2.7	2.75	2.7	2.75			85.4	85.4	###
2011-May-12 Thu	2.75	2.75	###	2.7	61,348	84,353	###	###	0.2
2011-May-11 Wed	###	2.75	###	2.7			78.0	78.0	0.2
2011-May-10 Tue	2.75	2.75	###	###	15,953	###	###	###	0.0
2011-May-09 Mon	2.75	2.78	2.74	2.75			###	###	###
2011-May-06 Fri	2.74	2.76	###	2.74			63.3	63.3	0.2
2011-May-05 Thu	###	2.75	###	2.74			79.7	79.7	0.2
2011-May-04 Wed	2.74	2.74	###	###	20,671	###	###	###	0.0
2011-May-03 Tue	2.74	2.75	###	2.71			###	###	###
2011-May-02 Mon	2.71	2.74	###	2.74	51,246	###	###	###	0.2
2011-Apr-29 Fri	2.7	2.7	###	2.7	241,729	###	82.9	82.9	0.2
2011-Apr-28 Thu	2.7	2.73	2.7	2.7			###	###	0.2
2011-Apr-27 Wed	###	2.7	###	2.7	80,577	108,778	82.2	82.2	0.2
2011-Apr-21 Thu	###	2.71	###	###			67.0	67.0	0.0
2011-Apr-20 Wed	###	2.7	###	2.7	16,020	21,627	68.3	68.3	0.2
2011-Apr-19 Tue	2.7	2.72	###	###	16,450	22,372	45.7	45.7	0.0
2011-Apr-18 Mon	2.74	2.74	2.7	2.7			26.0	26.0	0.2
2011-Apr-15 Fri	2.71	2.74	2.71	2.71			###	###	###
2011-Apr-14 Thu	2.7	2.75	2.7	2.74			###	###	0.2
2011-Apr-13 Wed	2.7	2.74	###	2.7	50,586	###	65.5	65.5	0.2
2011-Apr-12 Tue	###	2.74	###	2.7			###	###	0.2
2011-Apr-11 Mon	###	2.74	###	2.72	51,488	###	###	###	0.2
2011-Apr-08 Fri	###	2.72	###	###			63.6	63.6	0.0
2011-Apr-07 Thu	###	2.72	###	2.72			###	###	0.2
2011-Apr-06 Wed	2.7	2.73	###	2.73	58,229	79,482	###	###	###
2011-Apr-05 Tue	2.71	2.74	2.7	2.74			76.6	76.6	0.2
2011-Apr-04 Mon	2.73	2.75	###	2.74			68.2	68.2	0.2
2011-Apr-01 Fri	2.74	2.74	###	2.72			24.8	24.8	0.2
2011-Mar-31 Thu	###	2.75	###	2.74			82.5	82.5	0.2
2011-Mar-30 Wed	2.75	2.75	###	###	12,979	17,846	###	###	0.0
2011-Mar-29 Tue	###	2.77	###	2.74	23,244	###	###	###	0.2
2011-Mar-28 Mon	2.75	2.75	###	2.73	11,086	15,243	32.5	32.5	###
2011-Mar-25 Fri	2.76	2.76	###	2.72			###	###	0.2
2011-Mar-24 Thu	###	2.72	###	2.72	55,428	75,382	###	###	0.2
2011-Mar-23 Wed	###	2.7	###	2.7			###	###	0.2
2011-Mar-22 Tue	###	###	###	###			72.0	72.0	0.0
2011-Mar-21 Mon	###	###	###	###	12,986	0	27.2	27.2	0.0
2011-Mar-18 Fri	###	###	###	###			###	###	0.0
2011-Mar-17 Thu	###	###	###	###			25.2	25.2	0.0
2011-Mar-16 Wed	###	###	###	###			16.2	16.2	0.0
2011-Mar-15 Tue	###	###	###	###			###	###	0.0
2011-Mar-14 Mon	###	2.7	###	###			48.5	48.5	0.0
2011-Mar-11 Fri	###	2.75	###	2.75			###	###	###
2011-Mar-10 Thu	2.74	2.75	2.7	2.71	42,425	###	48.2	48.2	###
2011-Mar-09 Wed	2.76	2.76	2.73	2.76	31,872	87,488	###	###	0.2
2011-Mar-08 Tue	2.7	2.8	2.7	2.73	17,129	###	77.6	77.6	###
2011-Mar-07 Mon	2.8	2.81	2.74	2.78			###	###	0.2
2011-Mar-04 Fri	2.82	2.84	2.8	2.81			###	###	###
2011-Mar-03 Thu	2.83	2.83	2.82	2.82	11,229	31,721	###	###	###
2011-Mar-02 Wed	2.88	2.88	2.82	2.83			22.3	22.3	0.2
2011-Mar-01 Tue	2.82	2.87	2.82	2.85	32,971	###	78.3	78.3	###
2011-Feb-28 Mon	###	###	2.82	2.87			###	###	###
2011-Feb-25 Fri	###	###	2.85	2.85			10.9	10.9	###
2011-Feb-24 Thu	###	###	2.85	2.85			22.5	22.5	###
2011-Feb-23 Wed	###	###	2.88	###			22.1	22.1	0.0
2011-Feb-22 Tue	###	###	2.89	###	91,124	131,674	31.5	31.5	0.0
2011-Feb-21 Mon	###	###	###	###	27,026	0	89.0	89.0	0.0
2011-Feb-18 Fri	###	###	###	###			###	###	0.0
2011-Feb-17 Thu	###	###	###	###	20,287	0	34.0	34.0	0.0
2011-Feb-16 Wed	###	###	###	###	11,959	0	###	###	0.0
2011-Feb-15 Tue	###	###	2.88	###			###	###	0.0
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	2.88	###			35.6	35.6	0.0
2011-Feb-10 Thu	2.89	###	2.86	###	94,583	135,253	###	###	0.0
2011-Feb-09 Wed	2.83	2.86	2.81	2.86			###	###	0.2
2011-Feb-08 Tue	2.8	2.83	2.8	2.83			###	###	0.2
2011-Feb-07 Mon	2.8	2.8	2.78	2.8			###	###	0.2
2011-Feb-04 Fri	2.8	2.84	2.8	2.84	31,142	87,820	###	###	0.2
2011-Feb-03 Thu	2.81	2.81	2.8	2.8	25,923	###	###	###	0.2
2011-Feb-02 Wed	2.84	2.84	2.81	2.83			32.2	32.2	0.2
2011-Feb-01 Tue	2.83	2.83	2.8	2.83			67.3	67.3	0.2
2011-Jan-31 Mon	2.79	2.8	2.79	2.79	6,670	18,642	###	###	###
2011-Jan-28 Fri	2.8	2.84	2.8	2.84			###	###	0.2
2011-Jan-27 Thu	2.83	2.83	2.82	2.83	5,344	###	###	###	0.2
2011-Jan-25 Tue	2.81	2.83	2.8	2.83	10,553	###	###	###	0.2
2011-Jan-24 Mon	2.79	2.84	2.79	2.84	11,159	###	###	###	0.2
2011-Jan-21 Fri	2.78	2.82	2.78	2.82			###	###	###
2011-Jan-20 Thu	2.8	2.8	2.78	2.79			40.5	40.5	###
2011-Jan-19 Wed	2.8	2.82	2.78	2.78	78,544	219,923	###	###	0.2
2011-Jan-18 Tue	2.8	2.88	2.79	2.88	20,353	###	###	###	0.2
2011-Jan-17 Mon	2.8	2.8	2.78	2.78			###	###	0.2
2011-Jan-14 Fri	2.76	2.83	2.75	2.78			###	###	0.2
2011-Jan-13 Thu	2.84	2.86	2.78	2.79			16.9	16.9	###
2011-Jan-12 Wed	2.86	2.86	2.84	2.85			27.5	27.5	###
2011-Jan-11 Tue	2.85	2.88	2.85	2.87			###	###	###
2011-Jan-10 Mon	2.88	2.88	2.85	2.85	9,422	###	25.0	25.0	###
2011-Jan-07 Fri	2.86	2.88	2.84	2.88	28,047	###	78.8	78.8	0.2
2011-Jan-06 Thu	2.87	2.87	2.85	2.85	24,749	70,782	29.8	29.8	###
2011-Jan-05 Wed	###	###	2.86	2.87	174,044	248,882	###	###	###
2011-Jan-04 Tue	2.86	2.88	2.86	2.88	155,874	447,358	###	###	0.2
2010-Dec-31 Fri	2.89	2.89	2.86	2.86	1,286	###	###	###	0.2
2010-Dec-30 Thu	2.85	###	2.84	2.89	62,744	###	77.8	77.8	###
2010-Dec-29 Wed	2.8	2.84	2.8	2.84	14,243	###	###	###	0.2
2010-Dec-24 Fri	2.8	2.82	2.8	2.8			###	###	0.2
2010-Dec-23 Thu	2.8	2.83	2.77	2.82	167,256	###	###	###	###
2010-Dec-22 Wed	2.74	2.79	2.74	2.74			###	###	0.2
2010-Dec-21 Tue	2.8	2.8	2.74	2.74	20,556	56,940	###	###	0.2
2010-Dec-20 Mon	2.75	2.8	2.75	2.75	11,389	###	###	###	###
2010-Dec-17 Fri	2.8	2.84	2.72	2.84			77.2	77.2	0.2
2010-Dec-16 Thu	2.85	2.85	2.8	2.8	2,920	8,249	17.0	17.0	0.2
2010-Dec-15 Wed	2.8	2.87	2.71	2.87			###	###	###
2010-Dec-14 Tue	2.8	2.87	2.8	2.87			###	###	###
2010-Dec-13 Mon	2.8	2.83	2.8	2.8			###	###	0.2
2010-Dec-10 Fri	2.75	2.85	2.75	2.76			###	###	0.2
2010-Dec-09 Thu	2.85	2.85	2.75	2.77			11.8	11.8	0.2
2010-Dec-08 Wed	2.81	2.87	2.81	2.87	15,227	43,244	###	###	###
2010-Dec-07 Tue	2.82	2.86	2.82	2.86			79.6	79.6	0.2
2010-Dec-06 Mon	2.8	2.86	2.79	2.82	42,657	###	###	###	###
2010-Dec-03 Fri	2.81	2.85	2.8	2.82	38,159	###	###	###	###
2010-Dec-02 Thu	2.85	2.85	2.82	2.83			27.4	27.4	0.2
2010-Dec-01 Wed	2.85	2.85	2.81	2.85	41,256	116,754	68.6	68.6	###
2010-Nov-30 Tue	###	###	2.82	2.87			31.2	31.2	###
2010-Nov-29 Mon	2.85	2.88	2.8	2.83	46,473	131,983	###	###	0.2
2010-Nov-26 Fri	###	###	###	###	29,959	0	###	###	0.0
2010-Nov-25 Thu	2.88	###	2.88	###	107,180	###	###	###	0.0
2010-Nov-24 Wed	2.81	###	2.81	###			###	###	0.0
2010-Nov-23 Tue	2.87	2.88	2.8	2.81			###	###	###
2010-Nov-22 Mon	###	###	2.86	2.88			32.9	32.9	0.2
2010-Nov-19 Fri	###	###	2.88	###	39,059	56,244	73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###			22.7	22.7	0.0
2010-Nov-17 Wed	###	###	###	###	36,659	0	###	###	0.0
2010-Nov-16 Tue	###	###	###	###			###	###	0.0
2010-Nov-15 Mon	###	###	2.88	###			27.6	27.6	0.0
2010-Nov-12 Fri	###	###	2.88	###	80,877	###	84.5	84.5	0.0
2010-Nov-11 Thu	###	###	2.89	###	61,073	88,250	22.0	22.0	0.0
2010-Nov-10 Wed	###	###	###	###			77.4	77.4	0.0
2010-Nov-09 Tue	###	###	2.89	###	22,481	32,485	###	###	0.0
2010-Nov-08 Mon	###	###	###	###	30,778	0	24.6	24.6	0.0
2010-Nov-05 Fri	###	###	2.85	###	121,389	172,979	70.1	70.1	0.0
2010-Nov-04 Thu	###	3	2.89	###	1,341,054	###	###	###	0.0
2010-Nov-03 Wed	2.81	###	2.81	###	164,656	231,341	###	###	0.0
2010-Nov-02 Tue	2.81	2.84	2.76	2.8	73,182	###	###	###	0.2
2010-Nov-01 Mon	2.77	2.79	2.74	2.75	129,074	356,889	###	###	###
2010-Oct-29 Fri	2.59	###	2.59	###			###	###	0.0
2010-Oct-28 Thu	2.57	2.59	2.53	2.59	1,828,826	###	72.1	72.1	0.2
2010-Oct-27 Wed	2.5	2.57	2.5	2.52			###	###	###
2010-Oct-26 Tue	2.52	2.56	2.5	2.56			82.3	82.3	0.2
2010-Oct-25 Mon	2.55	2.55	2.5	2.51	24,727	###	19.4	19.4	###
2010-Oct-22 Fri	2.54	2.55	2.5	2.55	35,357	89,276	###	###	0.2
2010-Oct-21 Thu	2.55	2.55	2.45	2.53			###	###	###
2010-Oct-20 Wed	2.43	2.55	2.42	2.55	60,744	150,948	###	###	0.2
2010-Oct-19 Tue	2.42	2.44	2.42	2.43			###	###	###
2010-Oct-18 Mon	2.5	2.51	2.42	2.42			###	###	0.2
2010-Oct-15 Fri	2.41	2.42	2.4	2.42	23,384	56,355	68.1	68.1	0.2
2010-Oct-14 Thu	2.41	2.48	2.41	2.48	13,877	33,929	###	###	0.2
2010-Oct-13 Wed	###	2.46	###	2.46			###	###	0.2
2010-Oct-12 Tue	2.41	2.42	###	2.4	14,748	17,845	44.4	44.4	###
2010-Oct-11 Mon	2.43	2.45	2.41	2.41			###	###	0.2
2010-Oct-08 Fri	2.4	2.44	2.4	2.43			###	###	###
2010-Oct-07 Thu	2.41	2.44	2.4	2.42	34,888	84,428	###	###	0.2
2010-Oct-06 Wed	2.42	2.44	2.41	2.41			27.3	27.3	0.2
2010-Oct-05 Tue	2.44	2.44	2.43	2.43			31.5	31.5	###
2010-Oct-04 Mon	2.46	2.48	2.43	2.47	13,950	34,247	72.8	72.8	###
2010-Oct-01 Fri	2.42	2.46	2.42	2.46	34,379	83,884	###	###	0.2
2010-Sep-30 Thu	2.45	2.45	2.43	2.44			###	###	0.2
2010-Sep-29 Wed	2.5	2.5	2.46	2.46	5,979	14,827	23.0	23.0	0.2
2010-Sep-28 Tue	2.55	2.55	2.47	2.5	38,329	###	###	###	0.2
2010-Sep-27 Mon	2.55	2.59	2.53	2.59			###	###	0.2
2010-Sep-24 Fri	2.51	2.57	2.47	2.54	22,687	57,171	###	###	###
2010-Sep-23 Thu	2.45	2.55	2.43	2.55			90.0	90.0	0.2
2010-Sep-22 Wed	2.5	2.56	2.44	2.45	13,943	34,857	###	###	0.2
2010-Sep-21 Tue	2.45	2.5	2.42	2.5			86.4	86.4	0.2
2010-Sep-20 Mon	2.41	2.45	2.41	2.45			###	###	0.2
2010-Sep-17 Fri	2.51	2.51	2.41	2.43	10,180	25,042	10.7	10.7	###
2010-Sep-16 Thu	2.44	2.5	2.43	2.43			###	###	###
2010-Sep-15 Wed	2.44	2.5	2.44	2.44	47,622	117,626	65.9	65.9	0.2
2010-Sep-14 Tue	2.46	2.46	2.45	2.45			###	###	0.2
2010-Sep-13 Mon	2.47	2.47	2.45	2.45			24.8	24.8	0.2
2010-Sep-10 Fri	2.48	2.5	2.47	2.47			30.4	30.4	###
2010-Sep-09 Thu	2.51	2.51	2.48	2.48	13,629	###	17.2	17.2	0.2
2010-Sep-08 Wed	2.55	2.55	2.51	2.55			73.9	73.9	0.2
2010-Sep-07 Tue	2.56	2.56	2.53	2.55	49,227	125,282	###	###	0.2
2010-Sep-06 Mon	2.56	2.56	2.54	2.55	70,824	###	26.8	26.8	0.2
2010-Sep-03 Fri	2.57	2.57	2.53	2.56	45,323	115,573	###	###	0.2
2010-Sep-02 Thu	2.54	2.57	2.52	2.54	37,670	95,870	71.8	71.8	###
2010-Sep-01 Wed	2.59	2.59	2.53	2.53			###	###	###
2010-Aug-31 Tue	2.55	2.59	2.54	2.55			71.5	71.5	0.2
2010-Aug-30 Mon	2.56	2.57	2.51	2.55			###	###	0.2
2010-Aug-27 Fri	###	###	2.56	###			###	###	0.0
2010-Aug-26 Thu	###	###	2.57	2.58			###	###	0.2
2010-Aug-25 Wed	###	###	###	###	47,746	0	###	###	0.0
2010-Aug-24 Tue	###	###	###	###	34,543	0	81.7	81.7	0.0
2010-Aug-23 Mon	###	###	###	###	36,084	0	82.4	82.4	0.0
2010-Aug-20 Fri	###	###	###	###	36,847	0	###	###	0.0
2010-Aug-19 Thu	###	###	###	###			80.7	80.7	0.0
2010-Aug-18 Wed	###	###	###	###			###	###	0.0
2010-Aug-17 Tue	2.59	###	2.59	###	30,171	39,071	###	###	0.0
2010-Aug-16 Mon	###	###	###	###	31,579	0	###	###	0.0
2010-Aug-13 Fri	###	###	###	###			61.2	61.2	0.0
2010-Aug-12 Thu	###	###	###	###	44,956	0	19.1	19.1	0.0
2010-Aug-11 Wed	###	###	###	###	49,926	0	###	###	0.0
2010-Aug-10 Tue	###	###	###	###			81.8	81.8	0.0
2010-Aug-09 Mon	###	###	###	###	14,789	0	61.3	61.3	0.0
2010-Aug-06 Fri	###	###	###	###	68,626	0	###	###	0.0
2010-Aug-05 Thu	###	###	###	###	45,785	0	###	###	0.0
2010-Aug-04 Wed	###	###	###	###	20,220	0	###	###	0.0
2010-Aug-03 Tue	###	###	###	###	46,126	0	69.8	69.8	0.0
2010-Aug-02 Mon	###	###	###	###	33,482	0	20.1	20.1	0.0
2010-Jul-30 Fri	###	###	###	###			###	###	0.0
2010-Jul-29 Thu	###	###	###	###	25,744	0	24.0	24.0	0.0
2010-Jul-28 Wed	###	2.7	2.59	###	50,823	134,426	85.6	85.6	0.0
2010-Jul-27 Tue	2.73	2.79	2.73	2.76			###	###	0.2
2010-Jul-26 Mon	2.73	2.75	2.72	2.74			###	###	0.2
2010-Jul-23 Fri	2.75	2.76	2.71	2.71	87,185	238,450	18.2	18.2	###
2010-Jul-22 Thu	2.75	2.76	2.73	2.74	30,151	###	30.7	30.7	0.2
2010-Jul-21 Wed	2.78	2.78	###	2.76			###	###	0.2
2010-Jul-20 Tue	2.8	2.8	2.73	2.73			13.3	13.3	###
2010-Jul-19 Mon	2.76	2.8	2.75	2.8	33,974	94,277	###	###	0.2
2010-Jul-16 Fri	2.78	2.8	2.75	2.75			24.2	24.2	###
2010-Jul-15 Thu	2.8	2.8	2.77	2.8			###	###	0.2
2010-Jul-14 Wed	2.77	2.8	2.77	2.78	35,277	98,246	###	###	0.2
2010-Jul-13 Tue	2.76	2.8	2.76	2.8	67,726	188,278	84.5	84.5	0.2
2010-Jul-12 Mon	2.71	2.76	2.71	2.74	46,954	###	75.6	75.6	0.2
2010-Jul-09 Fri	2.76	2.8	2.7	2.71	78,142	###	###	###	###
2010-Jul-08 Thu	2.78	2.83	2.76	2.76			###	###	0.2
2010-Jul-07 Wed	###	2.84	###	2.8			###	###	0.2
2010-Jul-06 Tue	2.54	###	2.54	###	22,579	28,675	###	###	0.0
2010-Jul-05 Mon	2.53	2.57	2.52	2.54	81,743	###	76.3	76.3	###
2010-Jul-02 Fri	2.45	2.52	###	2.49	71,242	###	###	###	0.2
2010-Jul-01 Thu	###	2.45	###	2.43	18,528	###	###	###	###
2010-Jun-30 Wed	2.45	2.5	2.45	2.45	293,885	###	###	###	0.2
2010-Jun-29 Tue	2.42	2.51	2.4	2.51			###	###	###
2010-Jun-28 Mon	2.47	2.5	2.45	2.5	36,621	###	###	###	0.2
2010-Jun-25 Fri	2.5	2.52	2.45	2.47	64,480	###	###	###	###
2010-Jun-24 Thu	2.48	2.54	2.48	2.49	23,982	###	79.3	79.3	0.2
2010-Jun-23 Wed	2.48	2.48	2.45	2.46	31,886	###	35.4	35.4	0.2
2010-Jun-22 Tue	2.48	2.51	2.45	2.5	60,257	###	81.9	81.9	0.2
2010-Jun-21 Mon	2.4	2.5	2.4	2.47			###	###	###
2010-Jun-18 Fri	###	2.5	###	2.5	586,577	733,221	93.7	93.7	0.2
2010-Jun-17 Thu	###	###	###	###			73.6	73.6	0.0
2010-Jun-16 Wed	###	###	2.28	###	164,855	###	71.1	71.1	0.0
2010-Jun-15 Tue	2.4	2.4	2.29	###	62,346	###	###	###	0.0
2010-Jun-11 Fri	###	2.42	###	###	136,976	165,740	###	###	0.0
2010-Jun-10 Thu	2.25	2.26	###	2.26	65,454	###	69.0	69.0	###
2010-Jun-09 Wed	###	###	2.28	2.29			37.0	37.0	###
2010-Jun-08 Tue	###	###	2.26	2.29			24.2	24.2	###
2010-Jun-07 Mon	2.25	2.29	2.23	2.28	42,483	###	###	###	0.2
2010-Jun-04 Fri	###	###	2.28	###	28,172	###	75.9	75.9	0.0
2010-Jun-03 Thu	2.29	###	2.28	###	32,024	###	###	###	0.0
2010-Jun-02 Wed	###	###	2.26	2.26	23,582	26,647	21.8	21.8	###
2010-Jun-01 Tue	###	###	###	###	348,650	0	76.6	76.6	0.0
2010-May-31 Mon	2.26	###	2.26	###			###	###	0.0
2010-May-28 Fri	###	2.4	###	###	169,522	203,426	###	###	0.0
2010-May-27 Thu	###	###	2.26	###	260,077	293,887	62.0	62.0	0.0
2010-May-26 Wed	2.25	###	2.25	###	50,988	###	###	###	0.0
2010-May-25 Tue	2.28	2.28	2.2	2.25			###	###	###
2010-May-24 Mon	###	###	2.24	2.28			###	###	0.2
2010-May-21 Fri	###	###	2.21	###	151,042	###	###	###	0.0
2010-May-20 Thu	2.44	2.5	###	###			###	###	0.0
2010-May-19 Wed	2.58	2.58	2.2	2.44	1,150,387	2,749,424	###	###	0.2
2010-May-18 Tue	2.72	2.72	###	2.7	16,775	###	###	###	0.2
2010-May-17 Mon	2.72	2.72	###	2.7			45.8	45.8	0.2
2010-May-14 Fri	2.78	2.8	2.77	2.77			###	###	0.2
2010-May-13 Thu	2.71	2.8	###	2.8	53,343	74,680	###	###	0.2
2010-May-12 Wed	###	2.78	###	2.73	33,278	46,256	86.3	86.3	###
2010-May-11 Tue	2.78	2.79	###	###	92,580	129,149	16.2	16.2	0.0
2010-May-10 Mon	2.75	2.75	2.7	2.75	29,875	###	48.9	48.9	###
2010-May-07 Fri	###	2.75	###	2.75			84.9	84.9	###
2010-May-06 Thu	2.73	2.76	###	2.75			###	###	###
2010-May-05 Wed	2.77	2.8	2.7	2.75	43,976	###	###	###	###
2010-May-04 Tue	2.8	2.83	2.77	2.78	135,182	###	###	###	0.2
2010-May-03 Mon	2.56	2.77	2.56	2.76	83,648	222,921	98.4	98.4	0.2
2010-Apr-30 Fri	###	###	2.52	2.53			18.9	18.9	###
2010-Apr-29 Thu	###	###	###	###	29,442	0	###	###	0.0
2010-Apr-28 Wed	###	###	###	###	20,820	0	28.3	28.3	0.0
2010-Apr-27 Tue	###	2.7	###	###	46,775	63,146	36.8	36.8	0.0
2010-Apr-23 Fri	###	2.75	###	###			###	###	0.0
2010-Apr-22 Thu	2.72	2.8	###	###			###	###	0.0
2010-Apr-21 Wed	2.78	2.8	2.73	2.73			17.6	17.6	###
2010-Apr-20 Tue	2.78	2.8	2.75	2.78			70.6	70.6	0.2
2010-Apr-19 Mon	2.79	2.79	2.73	2.78			36.9	36.9	0.2
2010-Apr-16 Fri	2.8	2.84	2.8	2.8	38,624	###	###	###	0.2
2010-Apr-15 Thu	2.8	2.82	2.8	2.8			###	###	0.2
2010-Apr-14 Wed	2.79	2.81	2.79	2.79	67,480	188,944	67.2	67.2	###
2010-Apr-13 Tue	2.77	2.82	2.77	2.78			80.7	80.7	0.2
2010-Apr-12 Mon	2.73	2.82	2.72	2.82	123,055	###	###	###	###
2010-Apr-09 Fri	2.73	2.79	2.72	2.74			###	###	0.2
2010-Apr-08 Thu	2.76	2.78	2.73	2.73	199,728	550,250	24.5	24.5	###
2010-Apr-07 Wed	2.85	2.85	2.75	2.78	26,553	74,348	14.7	14.7	0.2
2010-Apr-06 Tue	2.78	2.81	2.75	2.75	57,444	###	###	###	###
2010-Apr-01 Thu	2.8	2.85	2.75	2.77			###	###	0.2
2010-Mar-31 Wed	2.84	2.89	2.81	2.89			83.5	83.5	###
2010-Mar-30 Tue	2.85	2.85	2.84	2.84	30,258	86,084	34.3	34.3	0.2
2010-Mar-29 Mon	2.87	2.89	2.85	2.89	64,349	184,681	###	###	###
2010-Mar-26 Fri	2.84	###	2.83	2.87			77.6	77.6	###
2010-Mar-25 Thu	2.75	2.85	2.75	2.85			###	###	###
2010-Mar-24 Wed	2.79	2.85	2.78	2.8			77.3	77.3	0.2
2010-Mar-23 Tue	###	###	2.83	2.89			30.9	30.9	###
2010-Mar-22 Mon	###	###	2.89	###			###	###	0.0
2010-Mar-19 Fri	###	###	###	###			68.3	68.3	0.0
2010-Mar-18 Thu	3	###	###	###			73.0	73.0	0.0
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	3	3	###	###			###	###	0.0
2010-Mar-15 Mon	###	###	###	###			89.4	89.4	0.0
2010-Mar-12 Fri	###	3	###	3			73.7	73.7	0.2
2010-Mar-11 Thu	3	3	###	###	44,978	###	31.0	31.0	0.0
2010-Mar-10 Wed	3	###	###	###	38,989	0	###	###	0.0
2010-Mar-09 Tue	###	###	###	###	33,121	0	###	###	0.0
2010-Mar-08 Mon	###	###	###	###	39,120	0	###	###	0.0
2010-Mar-05 Fri	###	###	###	###			###	###	0.0
2010-Mar-04 Thu	###	###	###	###			74.0	74.0	0.0
2010-Mar-03 Wed	3	###	3	###	90,656	135,984	###	###	0.0
2010-Mar-02 Tue	###	###	###	3	704,847	0	82.3	82.3	0.2
2010-Mar-01 Mon	###	###	2.81	###	98,671	###	###	###	0.0
2010-Feb-26 Fri	###	###	###	###	31,747	0	22.3	22.3	0.0
2010-Feb-25 Thu	###	###	###	###	31,971	0	###	###	0.0
2010-Feb-24 Wed	###	###	###	###	43,241	0	###	###	0.0
2010-Feb-23 Tue	###	###	###	###	62,179	0	81.0	81.0	0.0
2010-Feb-22 Mon	###	###	###	###	80,975	0	31.4	31.4	0.0
2010-Feb-19 Fri	###	###	###	###	7,088	0	###	###	0.0
2010-Feb-18 Thu	###	###	###	###			###	###	0.0
2010-Feb-17 Wed	###	###	###	###	125,883	0	###	###	0.0
2010-Feb-16 Tue	###	###	###	###			###	###	0.0
2010-Feb-15 Mon	###	###	###	###	22,857	0	80.6	80.6	0.0
2010-Feb-12 Fri	###	###	###	###	44,945	0	79.3	79.3	0.0
2010-Feb-11 Thu	###	###	###	###			61.1	61.1	0.0
2010-Feb-10 Wed	###	###	###	###			36.5	36.5	0.0
2010-Feb-09 Tue	###	###	###	###			34.8	34.8	0.0
2010-Feb-08 Mon	###	###	###	###			###	###	0.0
2010-Feb-05 Fri	###	###	###	###			###	###	0.0
2010-Feb-04 Thu	###	###	###	###	48,923	0	###	###	0.0
2010-Feb-03 Wed	###	###	###	###	106,379	0	74.4	74.4	0.0
2010-Feb-02 Tue	###	###	###	###			###	###	0.0
2010-Feb-01 Mon	###	###	3	###	83,975	###	53.2	53.2	0.0
2010-Jan-29 Fri	###	###	###	###	55,924	0	###	###	0.0
2010-Jan-28 Thu	###	###	###	###			###	###	0.0
2010-Jan-27 Wed	###	###	###	###			84.2	84.2	0.0
2010-Jan-25 Mon	###	###	###	###	26,289	0	24.9	24.9	0.0
2010-Jan-22 Fri	###	###	###	###			14.1	14.1	0.0
2010-Jan-21 Thu	###	###	###	###	74,251	0	89.1	89.1	0.0
2010-Jan-20 Wed	###	###	###	###			79.8	79.8	0.0
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	###	###	15,947	0	###	###	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	###	23,847	0	72.2	72.2	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	###	###	###	###	18,441	0	###	###	0.0
2010-Jan-11 Mon	###	###	###	###	51,079	0	###	###	0.0
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###	28,544	0	84.8	84.8	0.0
2010-Jan-06 Wed	###	###	###	###			###	###	0.0
2010-Jan-05 Tue	###	###	###	###			###	###	0.0
2010-Jan-04 Mon	###	###	###	###	55,273	0	67.1	67.1	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	3	###	3	###			###	###	0.0
2009-Dec-29 Tue	###	###	###	###	23,188	0	###	###	0.0
2009-Dec-24 Thu	###	3	###	###	34,381	51,571	###	###	0.0
2009-Dec-23 Wed	###	###	###	###	8,080	0	###	###	0.0
2009-Dec-22 Tue	2.89	###	2.89	###			###	###	0.0
2009-Dec-21 Mon	2.87	###	2.87	###			81.4	81.4	0.0
2009-Dec-18 Fri	2.85	###	2.85	###	10,949	###	###	###	0.0
2009-Dec-17 Thu	2.86	###	2.86	###			82.7	82.7	0.0
2009-Dec-16 Wed	###	###	###	###	29,056	0	###	###	0.0
2009-Dec-15 Tue	2.86	###	2.85	###			86.6	86.6	0.0
2009-Dec-14 Mon	2.82	###	2.79	###	191,823	###	89.3	89.3	0.0
2009-Dec-11 Fri	###	###	2.88	###			78.5	78.5	0.0
2009-Dec-10 Thu	2.84	###	2.84	###	74,555	###	92.1	92.1	0.0
2009-Dec-09 Wed	###	###	###	###	25,172	0	86.2	86.2	0.0
2009-Dec-08 Tue	###	###	###	3	16,054	0	25.7	25.7	0.2
2009-Dec-07 Mon	###	###	###	###	11,041	0	81.1	81.1	0.0
2009-Dec-04 Fri	###	###	###	###			80.6	80.6	0.0
2009-Dec-03 Thu	###	###	###	###	29,382	0	###	###	0.0
2009-Dec-02 Wed	###	###	###	###	47,684	0	69.2	69.2	0.0
2009-Dec-01 Tue	###	###	3	###	27,944	###	###	###	0.0
2009-Nov-30 Mon	###	###	2.86	3			74.0	74.0	0.2
2009-Nov-27 Fri	###	###	###	3	111,576	0	11.5	11.5	0.2
2009-Nov-26 Thu	3.2	3.22	###	###			###	###	0.0
2009-Nov-25 Wed	###	3.2	###	3.2			###	###	0.2
2009-Nov-24 Tue	###	3.25	###	###	27,745	45,085	###	###	0.0
2009-Nov-23 Mon	3.2	3.25	###	###	15,989	25,982	###	###	0.0
2009-Nov-20 Fri	3.23	3.25	3.2	3.2			28.5	28.5	0.2
2009-Nov-19 Thu	3.21	3.25	3.2	3.25	32,070	103,425	###	###	0.2
2009-Nov-18 Wed	3.28	3.28	###	###	34,378	56,379	###	###	0.0
2009-Nov-17 Tue	###	###	3.2	3.28			31.8	31.8	0.2
2009-Nov-16 Mon	3.28	###	3.26	###			70.6	70.6	0.0
2009-Nov-13 Fri	3.26	3.26	###	3.26			66.6	66.6	0.2
2009-Nov-12 Thu	###	3.28	###	3.25			87.6	87.6	0.2
2009-Nov-11 Wed	###	3.21	###	###	26,751	###	74.8	74.8	0.0
2009-Nov-10 Tue	###	3.21	###	###			37.2	37.2	0.0
2009-Nov-09 Mon	###	###	###	###			81.9	81.9	0.0
2009-Nov-06 Fri	###	###	###	###			###	###	0.0
2009-Nov-05 Thu	###	###	3	###	24,659	36,988	81.2	81.2	0.0
2009-Nov-04 Wed	###	###	3	3	20,483	30,724	###	###	0.2
2009-Nov-03 Tue	###	###	###	###	23,788	0	90.9	90.9	0.0
2009-Nov-02 Mon	###	###	###	###	47,283	0	###	###	0.0
2009-Oct-30 Fri	###	3.25	###	###			###	###	0.0
2009-Oct-29 Thu	###	###	2.86	###	83,374	119,224	83.0	83.0	0.0
2009-Oct-28 Wed	###	###	###	###	13,058	0	###	###	0.0
2009-Oct-27 Tue	3.21	3.24	3	###			36.3	36.3	0.0
2009-Oct-26 Mon	3.2	###	3.2	###	21,485	34,376	88.8	88.8	0.0
2009-Oct-23 Fri	3.29	###	3.25	3.27			###	###	###
2009-Oct-22 Thu	###	###	###	3.29	50,855	0	###	###	###
2009-Oct-21 Wed	###	###	###	###			94.3	94.3	0.0
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	###	###			###	###	0.0
2009-Oct-16 Fri	3	###	###	###	37,850	0	33.5	33.5	0.0
2009-Oct-15 Thu	###	3	###	3			###	###	0.2
2009-Oct-14 Wed	2.85	###	2.85	2.88			67.2	67.2	0.2
2009-Oct-13 Tue	2.8	2.83	2.78	2.81			###	###	###
2009-Oct-12 Mon	2.78	2.8	2.76	2.78			###	###	0.2
2009-Oct-09 Fri	2.71	2.81	2.71	2.74	37,573	###	75.7	75.7	0.2
2009-Oct-08 Thu	2.7	2.75	2.7	2.72			###	###	0.2
2009-Oct-07 Wed	2.75	2.75	###	2.7	16,950	###	###	###	0.2
2009-Oct-06 Tue	###	2.73	###	###	29,775	40,642	78.4	78.4	0.0
2009-Oct-05 Mon	2.75	2.75	2.51	###	82,027	###	###	###	0.0
2009-Oct-02 Fri	2.75	2.88	2.72	2.75			###	###	###
2009-Oct-01 Thu	###	###	2.75	2.79	103,621	142,478	13.5	13.5	###
2009-Sep-30 Wed	2.85	###	2.85	###			79.4	79.4	0.0
2009-Sep-29 Tue	2.76	###	2.76	2.88	557,051	###	###	###	0.2
2009-Sep-28 Mon	2.81	2.82	2.74	2.75			24.9	24.9	###
2009-Sep-25 Fri	2.76	2.77	2.72	2.75	183,875	###	34.5	34.5	###
2009-Sep-24 Thu	2.7	2.79	2.7	2.78	505,254	1,386,922	###	###	0.2
2009-Sep-23 Wed	2.55	2.75	2.55	2.7	478,078	###	92.0	92.0	0.2
2009-Sep-22 Tue	2.45	2.59	2.45	2.53	670,681	###	88.0	88.0	###
2009-Sep-21 Mon	2.49	2.5	2.46	2.47	66,223	###	###	###	###
2009-Sep-18 Fri	2.4	2.5	###	2.48			###	###	0.2
2009-Sep-17 Thu	###	2.42	###	2.4			###	###	###
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	###	###	90,543	0	###	###	0.0
2009-Sep-11 Fri	###	###	###	###			###	###	0.0
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	###	###	###	###	115,651	0	29.1	29.1	0.0
2009-Sep-08 Tue	2.4	2.4	###	###			###	###	0.0
2009-Sep-07 Mon	###	2.4	###	2.4			76.3	76.3	###
2009-Sep-04 Fri	2.43	2.44	###	2.41			29.3	29.3	0.2
2009-Sep-03 Thu	2.29	2.41	2.29	2.41			89.3	89.3	0.2
2009-Sep-02 Wed	###	###	###	###	74,170	0	###	###	0.0
2009-Sep-01 Tue	2.43	2.43	###	###			###	###	0.0
2009-Aug-31 Mon	###	2.44	###	2.43	43,358	###	###	###	###
2009-Aug-28 Fri	###	###	###	###	23,745	0	###	###	0.0
2009-Aug-27 Thu	###	###	###	###	15,225	0	###	###	0.0
2009-Aug-26 Wed	###	2.4	###	###			###	###	0.0
2009-Aug-25 Tue	2.44	2.44	###	###			###	###	0.0
2009-Aug-24 Mon	2.42	2.5	2.42	2.44	46,671	###	###	###	0.2
2009-Aug-21 Fri	2.48	2.51	2.4	2.41	22,551	###	###	###	0.2
2009-Aug-20 Thu	2.59	2.59	2.45	2.57			36.5	36.5	###
2009-Aug-19 Wed	2.46	###	2.46	2.58	168,658	207,449	90.5	90.5	0.2
2009-Aug-18 Tue	2.51	2.55	2.47	2.47			26.2	26.2	###
2009-Aug-17 Mon	###	2.7	2.55	###	65,184	###	###	###	0.0
2009-Aug-14 Fri	2.7	2.7	###	2.7	137,184	###	###	###	0.2
2009-Aug-13 Thu	2.58	2.75	2.58	2.7			###	###	0.2
2009-Aug-12 Wed	2.45	2.58	2.43	2.51			82.0	82.0	###
2009-Aug-11 Tue	###	2.45	###	2.45			82.0	82.0	0.2
2009-Aug-10 Mon	2.42	2.49	###	2.4	42,722	53,188	###	###	###
2009-Aug-07 Fri	2.4	2.5	###	2.41	14,624	18,280	###	###	0.2
2009-Aug-06 Thu	2.4	2.55	2.4	2.41			###	###	0.2
2009-Aug-05 Wed	2.48	2.49	###	2.4			###	###	###
2009-Aug-04 Tue	###	2.49	###	2.48	192,788	240,021	93.3	93.3	0.2
2009-Aug-03 Mon	2.27	###	2.25	###	58,649	65,980	83.1	83.1	0.0
2009-Jul-31 Fri	2.25	2.29	2.25	2.27			###	###	0.2
2009-Jul-30 Thu	2.25	###	2.24	2.26			###	###	###
2009-Jul-29 Wed	2.22	###	2.21	2.26	19,086	###	###	###	###
2009-Jul-28 Tue	2.2	###	2.2	2.25	50,779	55,856	84.1	84.1	###
2009-Jul-27 Mon	2.25	2.25	###	2.25	76,520	86,085	###	###	###
2009-Jul-24 Fri	###	2.23	###	2.22			###	###	0.2
2009-Jul-23 Thu	###	###	###	###	11,155	0	77.9	77.9	0.0
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	###	###			###	###	0.0
2009-Jul-20 Mon	###	###	###	###	14,577	0	76.3	76.3	0.0
2009-Jul-17 Fri	###	###	###	###	93,845	0	75.8	75.8	0.0
2009-Jul-16 Thu	1.975	###	1.975	###			90.8	90.8	0.0
2009-Jul-15 Wed	###	###	###	1.975	67,459	0	###	###	###
2009-Jul-14 Tue	###	###	###	###			20.5	20.5	0.0
2009-Jul-13 Mon	###	###	2	###			86.2	86.2	0.0
2009-Jul-10 Fri	2	###	2	2	66,548	66,548	67.1	67.1	0.1
2009-Jul-09 Thu	###	###	###	###			20.1	20.1	0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	###	###	###	85,957	0	33.2	33.2	0.0
2009-Jul-06 Mon	###	###	###	###	77,477	0	79.2	79.2	0.0
2009-Jul-03 Fri	###	###	###	###	16,320	0	66.4	66.4	0.0
2009-Jul-02 Thu	###	###	###	###	14,048	0	###	###	0.0
2009-Jul-01 Wed	###	###	###	###	31,450	0	18.1	18.1	0.0
2009-Jun-30 Tue	###	###	###	###	47,120	0	30.7	30.7	0.0
2009-Jun-29 Mon	###	###	###	###	62,141	0	###	###	0.0
2009-Jun-26 Fri	###	###	###	###			###	###	0.0
2009-Jun-25 Thu	###	###	###	###			67.5	67.5	0.0
2009-Jun-24 Wed	###	###	###	###	61,389	0	80.7	80.7	0.0
2009-Jun-23 Tue	###	###	###	###	26,248	0	41.4	41.4	0.0
2009-Jun-22 Mon	###	###	###	###			79.4	79.4	0.0
2009-Jun-19 Fri	###	###	###	###			33.5	33.5	0.0
2009-Jun-18 Thu	###	###	###	###			37.8	37.8	0.0
2009-Jun-17 Wed	###	###	###	###	35,851	0	85.7	85.7	0.0
2009-Jun-16 Tue	###	###	###	###	32,241	0	###	###	0.0
2009-Jun-15 Mon	###	###	###	###	63,676	0	###	###	0.0
2009-Jun-12 Fri	###	###	###	###	46,925	0	67.5	67.5	0.0
2009-Jun-11 Thu	###	###	2	###	218,371	218,371	71.0	71.0	0.0
2009-Jun-10 Wed	###	###	###	###	26,589	0	90.7	90.7	0.0
2009-Jun-09 Tue	###	###	###	###			78.1	78.1	0.0
2009-Jun-05 Fri	###	###	###	###			###	###	0.0
2009-Jun-04 Thu	###	###	###	###	34,777	0	83.3	83.3	0.0
2009-Jun-03 Wed	###	###	2	###	154,423	154,423	62.7	62.7	0.0
2009-Jun-02 Tue	###	###	###	###	98,447	0	66.2	66.2	0.0
2009-Jun-01 Mon	###	###	###	###			23.5	23.5	0.0
2009-May-29 Fri	###	###	###	###	165,270	0	25.6	25.6	0.0
2009-May-28 Thu	###	###	###	###	321,643	0	###	###	0.0
2009-May-27 Wed	###	###	###	###	39,657	0	###	###	0.0
2009-May-26 Tue	###	###	###	###			###	###	0.0
2009-May-25 Mon	###	###	###	###	454,542	0	85.8	85.8	0.0
2009-May-22 Fri	###	###	###	###	77,458	0	###	###	0.0
2009-May-21 Thu	###	###	###	###			83.6	83.6	0.0
2009-May-20 Wed	###	###	###	###	10,041	0	###	###	0.0
2009-May-19 Tue	###	###	###	2			85.6	85.6	0.1
2009-May-18 Mon	###	###	###	###			34.1	34.1	0.0
2009-May-15 Fri	2	###	2	###	3,520	3,520	###	###	0.0
2009-May-14 Thu	###	###	###	###	43,226	0	25.1	25.1	0.0
2009-May-13 Wed	###	###	###	###			21.3	21.3	0.0
2009-May-12 Tue	###	###	###	###	46,852	0	19.6	19.6	0.0
2009-May-11 Mon	###	2.2	###	###	35,383	38,921	74.6	74.6	0.0
2009-May-08 Fri	###	###	###	###	29,277	0	###	###	0.0
2009-May-07 Thu	###	2.21	###	###			###	###	0.0
2009-May-06 Wed	###	2.23	###	###	39,545	###	84.0	84.0	0.0
2009-May-05 Tue	###	###	###	###			###	###	0.0
2009-May-04 Mon	2	###	2	###			###	###	0.0
2009-May-01 Fri	2	2	1.85	###			12.5	12.5	0.0
2009-Apr-30 Thu	###	2	###	2	175,182	175,182	###	###	0.1
2009-Apr-29 Wed	###	###	1.56	###			64.1	64.1	0.0
2009-Apr-28 Tue	###	###	###	###	28,952	0	30.5	30.5	0.0
2009-Apr-27 Mon	###	###	###	###			###	###	0.0
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	1.755	1.755	###	###	36,078	31,658	18.9	18.9	0.0
2009-Apr-22 Wed	1.79	1.79	1.75	1.78			###	###	0.1
2009-Apr-21 Tue	1.74	###	1.72	1.79			86.8	86.8	0.1
2009-Apr-20 Mon	###	###	1.84	1.87	24,880	22,889	###	###	###
2009-Apr-17 Fri	###	###	###	###			11.0	11.0	0.0
2009-Apr-16 Thu	2	###	###	###			7.7	7.7	0.0
2009-Apr-15 Wed	1.72	###	###	1.85	95,421	0	93.0	93.0	0.1
2009-Apr-14 Tue	###	1.75	###	1.72	11,450	###	###	###	0.1
2009-Apr-09 Thu	###	###	###	###			###	###	0.0
2009-Apr-08 Wed	###	###	1.58	###			84.2	84.2	0.0
2009-Apr-07 Tue	###	###	###	###			77.1	77.1	0.0
2009-Apr-06 Mon	###	1.86	###	###			9.0	9.0	0.0
2009-Apr-03 Fri	1.7	1.75	1.7	1.7			67.3	67.3	###
2009-Apr-02 Thu	###	1.7	###	###	53,227	45,242	70.4	70.4	0.0
2009-Apr-01 Wed	1.58	###	###	###	19,655	0	###	###	0.0
2009-Mar-31 Tue	###	###	1.56	###	87,441	###	24.5	24.5	0.0
2009-Mar-30 Mon	###	###	###	###	33,381	0	25.5	25.5	0.0
2009-Mar-27 Fri	###	1.72	1.55	1.72			###	###	0.1
2009-Mar-26 Thu	1.47	1.57	1.46	1.57			89.5	89.5	0.1
2009-Mar-25 Wed	1.45	1.48	###	1.45			###	###	###
2009-Mar-24 Tue	###	1.5	###	1.45			89.2	89.2	###
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	###	###	16,940	0	###	###	0.0
2009-Mar-19 Thu	1.28	1.42	1.28	###	280,953	379,286	###	###	0.0
2009-Mar-18 Wed	1.44	1.44	1.27	1.28			###	###	###
2009-Mar-17 Tue	1.29	1.4	1.29	###	24,051	32,348	85.3	85.3	0.0
2009-Mar-16 Mon	###	1.25	###	1.25			91.5	91.5	###
2009-Mar-13 Fri	###	1.185	###	###	34,555	20,473	74.0	74.0	0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###	23,673	0	###	###	0.0
2009-Mar-10 Tue	###	###	###	###			28.4	28.4	0.0
2009-Mar-09 Mon	###	###	1.045	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###			89.7	89.7	0.0
2009-Mar-05 Thu	###	1.2	###	###	20,688	###	79.7	79.7	0.0
2009-Mar-04 Wed	###	###	###	1.145			31.3	31.3	###
2009-Mar-03 Tue	###	###	###	###	38,754	0	###	###	0.0
2009-Mar-02 Mon	1.2	1.2	###	1.185	35,486	###	34.9	34.9	0.1
2009-Feb-27 Fri	1.5	1.5	1.325	1.325			2.6	2.6	0.1
2009-Feb-26 Thu	1.54	1.54	1.45	1.45			8.0	8.0	###
2009-Feb-25 Wed	###	###	1.49	1.54	34,646	###	16.8	16.8	###
2009-Feb-24 Tue	1.48	###	1.48	###	29,448	###	###	###	0.0
2009-Feb-23 Mon	1.59	###	1.485	###			80.1	80.1	0.0
2009-Feb-20 Fri	###	###	###	###	33,181	0	26.1	26.1	0.0
2009-Feb-19 Thu	###	###	###	###	6,581	0	###	###	0.0
2009-Feb-18 Wed	###	1.7	###	1.7			###	###	###
2009-Feb-17 Tue	1.7	1.7	###	###	45,140	###	###	###	0.0
2009-Feb-16 Mon	1.79	1.79	1.7	1.76	16,183	###	###	###	0.1
2009-Feb-13 Fri	1.79	1.85	1.75	1.85	24,921	44,857	###	###	0.1
2009-Feb-12 Thu	1.75	1.81	1.75	1.81			###	###	###
2009-Feb-11 Wed	1.82	1.82	1.82	1.82	0				###
2009-Feb-10 Tue	###	1.84	1.82	1.82	12,281	22,474	30.7	30.7	###
2009-Feb-09 Mon	###	1.84	###	1.83			79.0	79.0	###
2009-Feb-06 Fri	###	###	1.85	###	19,177	###	23.4	23.4	0.0
2009-Feb-05 Thu	###	###	1.75	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	###			41.3	41.3	0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	1.74	###	1.74	###	10,822	###	95.6	95.6	0.0
2009-Jan-30 Fri	1.73	1.85	1.73	1.785			###	###	0.1
2009-Jan-29 Thu	1.73	1.75	1.7	1.75	20,176	###	80.0	80.0	0.1
2009-Jan-28 Wed	1.71	1.75	###	1.7			###	###	###
2009-Jan-27 Tue	1.85	1.88	###	1.71			###	###	0.1
2009-Jan-23 Fri	1.8	1.82	1.77	1.8	12,288	22,056	###	###	0.1
2009-Jan-22 Thu	1.81	1.82	1.8	1.8	52,429	###	###	###	0.1
2009-Jan-21 Wed	1.84	1.88	1.81	1.82			31.4	31.4	###
2009-Jan-20 Tue	1.89	1.89	1.84	1.84			###	###	###
2009-Jan-19 Mon	###	2	###	###	30,459	30,459	30.7	30.7	0.0
2009-Jan-16 Fri	###	###	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###			###	###	0.0
2009-Jan-14 Wed	2	2	###	###	21,429	21,429	###	###	0.0
2009-Jan-13 Tue	2	2	2	2			###	###	0.1
2009-Jan-12 Mon	###	###	2	2			###	###	0.1
2009-Jan-09 Fri	###	###	2	2			###	###	0.1
2009-Jan-08 Thu	2	###	2	###			###	###	0.0
2009-Jan-07 Wed	###	###	###	###			###	###	0.0
2009-Jan-06 Tue	###	###	###	###	27,857	0	64.9	64.9	0.0
2009-Jan-05 Mon	###	2	###	2			###	###	0.1
2009-Jan-02 Fri	1.86	1.86	1.86	1.86	989	###	63.4	63.4	0.1
2008-Dec-31 Wed	1.86	1.86	1.86	1.86	1,979	3,680	###	###	0.1
2008-Dec-30 Tue	1.87	###	1.87	1.87			61.2	61.2	###
2008-Dec-29 Mon	2	2	###	###	3,957	3,957	10.4	10.4	0.0
2008-Dec-24 Wed	1.85	###	1.85	###			###	###	0.0
2008-Dec-23 Tue	###	###	1.85	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###	22,729	0	38.2	38.2	0.0
2008-Dec-19 Fri	1.89	###	1.875	###			74.3	74.3	0.0
2008-Dec-18 Thu	###	###	###	###			26.4	26.4	0.0
2008-Dec-17 Wed	###	1.925	###	###	23,182	###	###	###	0.0
2008-Dec-16 Tue	###	1.925	###	1.925	21,789	20,971	81.6	81.6	0.1
2008-Dec-15 Mon	###	2	###	2	258,657	258,657	###	###	0.1
2008-Dec-12 Fri	1.88	2	1.88	2	23,852	46,272	###	###	0.1
2008-Dec-11 Thu	###	2	###	###			30.4	30.4	0.0
2008-Dec-10 Wed	1.83	###	1.8	###	26,923	###	90.3	90.3	0.0
2008-Dec-09 Tue	2	2	1.84	1.84			###	###	###
2008-Dec-08 Mon	###	###	2	2	9,746	9,746	22.4	22.4	0.1
2008-Dec-05 Fri	###	###	###	###	5,624	0	###	###	0.0
2008-Dec-04 Thu	2	###	###	###			92.7	92.7	0.0
2008-Dec-03 Wed	###	###	2	2	17,474	17,474	###	###	0.1
2008-Dec-02 Tue	2.2	2.2	###	###	11,124	###	18.9	18.9	0.0
2008-Dec-01 Mon	###	###	###	###	15,148	0	74.8	74.8	0.0
2008-Nov-28 Fri	2.25	###	2.2	###			###	###	0.0
2008-Nov-27 Thu	2.25	2.25	2.22	2.25	20,622	###	###	###	###
2008-Nov-26 Wed	###	###	###	2.5	83,784	0	98.2	98.2	0.2
2008-Nov-25 Tue	###	###	###	###			98.9	98.9	0.0
2008-Nov-24 Mon	###	###	2	###	9,886	9,886	###	###	0.0
2008-Nov-21 Fri	###	###	###	2	134,646	0	30.6	30.6	0.1
2008-Nov-20 Thu	2.25	###	###	###			###	###	0.0
2008-Nov-19 Wed	###	###	###	2.4	51,047	0	16.3	16.3	###
2008-Nov-18 Tue	###	###	###	###	307,472	0	###	###	0.0
2008-Nov-17 Mon	2.55	###	2.55	###			89.0	89.0	0.0
2008-Nov-14 Fri	2.52	###	2.52	###			88.3	88.3	0.0
2008-Nov-13 Thu	###	2.73	2.52	2.52	62,956	165,259	17.9	17.9	###
2008-Nov-12 Wed	2.72	2.74	2.72	2.73			###	###	###
2008-Nov-11 Tue	2.75	2.75	2.7	2.72	28,647	###	41.5	41.5	0.2
2008-Nov-10 Mon	2.78	2.8	2.77	2.78	40,927	113,981	###	###	0.2
2008-Nov-07 Fri	2.82	###	2.75	###	72,483	###	###	###	0.0
2008-Nov-06 Thu	2.89	###	2.86	###	43,180	61,747	###	###	0.0
2008-Nov-05 Wed	2.8	###	2.8	###			80.6	80.6	0.0
2008-Nov-04 Tue	###	2.78	###	2.78	12,025	###	###	###	0.2
2008-Nov-03 Mon	###	2.73	2.58	2.73			73.7	73.7	###
2008-Oct-31 Fri	###	###	2.55	###	62,750	###	###	###	0.0
2008-Oct-30 Thu	###	###	2.53	###			25.8	25.8	0.0
2008-Oct-29 Wed	###	###	2.58	###	85,484	110,274	###	###	0.0
2008-Oct-28 Tue	2.5	2.58	2.48	2.54	48,928	123,787	82.6	82.6	###
2008-Oct-27 Mon	###	###	2.55	2.58			37.0	37.0	0.2
2008-Oct-24 Fri	###	###	###	###			45.9	45.9	0.0
2008-Oct-23 Thu	2.75	2.75	###	###			###	###	0.0
2008-Oct-22 Wed	2.75	2.79	2.75	2.75	45,850	###	78.9	78.9	###
2008-Oct-21 Tue	2.75	2.75	2.7	2.75	39,681	###	###	###	###
2008-Oct-20 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2008-Oct-17 Fri	2.82	###	###	###			27.1	27.1	0.0
2008-Oct-16 Thu	2.75	###	2.75	2.81	23,681	###	###	###	###
2008-Oct-15 Wed	###	###	###	###	66,742	0	###	###	0.0
2008-Oct-14 Tue	2.82	3	2.8	###	39,284	113,923	###	###	0.0
2008-Oct-13 Mon	2.78	###	2.7	2.8	47,570	###	###	###	0.2
2008-Oct-10 Fri	2.8	2.83	2.7	2.7			###	###	0.2
2008-Oct-09 Thu	2.71	2.87	2.71	2.85	89,920	250,876	92.2	92.2	###
2008-Oct-08 Wed	3	3	2.8	2.85			25.5	25.5	###
2008-Oct-07 Tue	###	###	###	###			30.0	30.0	0.0
2008-Oct-06 Mon	###	###	3	###			###	###	0.0
2008-Oct-03 Fri	###	###	###	###			13.9	13.9	0.0
2008-Oct-02 Thu	###	###	###	###			###	###	0.0
2008-Oct-01 Wed	3.4	3.4	###	###	87,183	###	18.9	18.9	0.0
2008-Sep-30 Tue	###	3.4	###	3.4			###	###	0.2
2008-Sep-29 Mon	###	3.4	###	###			84.8	84.8	0.0
2008-Sep-26 Fri	###	###	###	###	38,522	0	###	###	0.0
2008-Sep-25 Thu	3.25	###	3.25	###			76.3	76.3	0.0
2008-Sep-24 Wed	3.2	3.25	3.2	3.22	53,725	###	67.7	67.7	0.2
2008-Sep-23 Tue	3.22	3.29	3.2	3.29	104,581	###	83.3	83.3	###
2008-Sep-22 Mon	3.21	3.21	3.2	3.2			39.7	39.7	0.2
2008-Sep-19 Fri	###	###	###	###			61.1	61.1	0.0
2008-Sep-18 Thu	###	###	###	###	149,750	0	81.9	81.9	0.0
2008-Sep-17 Wed	###	###	###	###	49,579	0	###	###	0.0
2008-Sep-16 Tue	###	###	###	###			69.5	69.5	0.0
2008-Sep-15 Mon	3.2	3.2	###	###	9,270	###	26.6	26.6	0.0
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	3.25	###	###			###	###	0.0
2008-Sep-10 Wed	###	###	###	###			83.7	83.7	0.0
2008-Sep-09 Tue	###	###	###	###	21,575	0	78.5	78.5	0.0
2008-Sep-08 Mon	###	###	###	###	62,942	0	21.0	21.0	0.0
2008-Sep-05 Fri	###	###	###	###			23.8	23.8	0.0
2008-Sep-04 Thu	###	###	###	###			###	###	0.0
2008-Sep-03 Wed	###	###	###	###			###	###	0.0
2008-Sep-02 Tue	###	###	###	###	28,947	0	###	###	0.0
2008-Sep-01 Mon	###	###	###	###	271,349	0	###	###	0.0
2008-Aug-29 Fri	###	###	###	###	806,177	0	###	###	0.0
2008-Aug-28 Thu	###	###	###	###	23,727	0	68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###	15,647	0	###	###	0.0
2008-Aug-26 Tue	###	###	###	###	119,849	0	20.2	20.2	0.0
2008-Aug-25 Mon	###	###	###	###	30,344	0	###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###	41,189	0	76.0	76.0	0.0
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	3.2	3.2	###	3.2	30,428	48,684	70.5	70.5	0.2
2008-Aug-15 Fri	###	3.25	###	3.25	26,477	43,025	###	###	0.2
2008-Aug-14 Thu	###	3.2	###	3.2			70.5	70.5	0.2
2008-Aug-13 Wed	###	###	###	###	18,972	0	84.4	84.4	0.0
2008-Aug-12 Tue	###	3.2	###	###	179,125	###	###	###	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	3.2	###	3.2			69.5	69.5	0.2
2008-Aug-07 Thu	###	3.2	###	3.2	33,375	###	74.3	74.3	0.2
2008-Aug-06 Wed	3.2	3.2	###	###			21.9	21.9	0.0
2008-Aug-05 Tue	###	###	###	###	12,385	0	79.4	79.4	0.0
2008-Aug-04 Mon	###	###	###	###	25,747	0	82.8	82.8	0.0
2008-Aug-01 Fri	###	###	###	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	###	124,888	0	###	###	0.0
2008-Jul-30 Wed	###	###	###	###			22.4	22.4	0.0
2008-Jul-29 Tue	###	###	###	###	36,352	0	###	###	0.0
2008-Jul-28 Mon	###	###	###	###	41,755	0	5.9	5.9	0.0
2008-Jul-25 Fri	###	###	###	###	370,449	0	###	###	0.0
2008-Jul-24 Thu	###	###	###	###	7,127	0	72.4	72.4	0.0
2008-Jul-23 Wed	###	###	###	###			###	###	0.0
2008-Jul-22 Tue	###	###	###	###	51,351	0	###	###	0.0
2008-Jul-21 Mon	###	###	###	###			###	###	0.0
2008-Jul-18 Fri	###	3.22	###	###	27,872	44,873	42.8	42.8	0.0
2008-Jul-17 Thu	3.2	3.25	###	###			###	###	0.0
2008-Jul-16 Wed	###	###	###	###	110,844	0	82.2	82.2	0.0
2008-Jul-15 Tue	###	###	###	###	77,822	0	94.9	94.9	0.0
2008-Jul-14 Mon	###	###	###	###			80.6	80.6	0.0
2008-Jul-11 Fri	###	###	###	###			74.4	74.4	0.0
2008-Jul-10 Thu	###	###	3	###	70,828	106,242	###	###	0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	###	###	###	###			43.1	43.1	0.0
2008-Jul-07 Mon	###	3.26	###	3.2	156,171	254,558	86.6	86.6	0.2
2008-Jul-04 Fri	###	###	###	###	50,689	0	###	###	0.0
2008-Jul-03 Thu	###	###	3	###	39,684	59,526	###	###	0.0
2008-Jul-02 Wed	###	###	###	###			###	###	0.0
2008-Jul-01 Tue	###	###	2.86	###	170,359	###	30.7	30.7	0.0
2008-Jun-30 Mon	###	###	2.89	###			###	###	0.0
2008-Jun-27 Fri	2.86	###	2.86	###	215,789	308,578	79.2	79.2	0.0
2008-Jun-26 Thu	###	###	###	###			73.6	73.6	0.0
2008-Jun-25 Wed	###	###	2.85	###			6.4	6.4	0.0
2008-Jun-24 Tue	3.25	3.29	###	3.2	192,423	###	###	###	0.2
2008-Jun-23 Mon	3.25	###	3.25	3.25	136,953	222,548	73.4	73.4	0.2
2008-Jun-20 Fri	###	###	3.24	###	116,883	189,350	###	###	0.0
2008-Jun-19 Thu	3.42	3.49	###	###	41,684	###	32.1	32.1	0.0
2008-Jun-18 Wed	3.42	3.5	3.42	3.43	318,378	1,101,587	###	###	0.2
2008-Jun-17 Tue	3.45	3.48	3.42	3.42	98,626	340,259	###	###	0.2
2008-Jun-16 Mon	###	3.5	###	3.43			###	###	0.2
2008-Jun-13 Fri	###	3.4	###	3.4			###	###	0.2
2008-Jun-12 Thu	###	###	###	###			###	###	0.0
2008-Jun-11 Wed	###	3.42	###	3.41	227,270	###	84.4	84.4	###
2008-Jun-10 Tue	###	###	3.25	###	101,648	165,178	###	###	0.0
2008-Jun-06 Fri	3.23	3.45	3.23	###	88,943	###	92.1	92.1	0.0
2008-Jun-05 Thu	3.22	###	3.22	3.25	97,627	157,179	79.7	79.7	0.2
2008-Jun-04 Wed	###	3.41	3.21	3.21	32,151	###	11.5	11.5	###
2008-Jun-03 Tue	###	3.54	###	3.41	53,357	94,441	87.3	87.3	###
2008-Jun-02 Mon	3.51	3.74	###	###	81,382	152,184	###	###	0.0
2008-May-30 Fri	###	3.8	###	3.8			97.5	97.5	###
2008-May-29 Thu	3.27	###	3.24	###	35,251	###	###	###	0.0
2008-May-28 Wed	###	###	###	3.28			38.8	38.8	0.2
2008-May-27 Tue	###	###	3.2	3.26	41,946	###	###	###	0.2
2008-May-26 Mon	3.4	3.4	###	###			###	###	0.0
2008-May-23 Fri	###	3.45	###	3.4			###	###	0.2
2008-May-22 Thu	3.45	3.49	###	###			###	###	0.0
2008-May-21 Wed	3.59	3.59	3.45	3.49			14.4	14.4	###
2008-May-20 Tue	###	###	###	###	71,641	0	32.2	32.2	0.0
2008-May-19 Mon	###	3.7	3.55	###			30.6	30.6	0.0
2008-May-16 Fri	3.71	3.73	###	3.7	72,989	136,124	###	###	0.3
2008-May-15 Thu	3.76	3.76	###	3.71	130,986	246,253	23.3	23.3	###
2008-May-14 Wed	3.7	3.78	3.7	3.78	28,744	###	81.2	81.2	0.3
2008-May-13 Tue	3.7	3.75	###	3.7			###	###	0.3
2008-May-12 Mon	3.53	###	3.53	###			###	###	0.0
2008-May-09 Fri	3.5	3.52	3.5	3.52	37,423	131,354	67.7	67.7	###
2008-May-08 Thu	3.48	3.53	3.48	3.52			69.7	69.7	###
2008-May-07 Wed	3.43	3.5	3.43	3.5			80.9	80.9	0.3
2008-May-06 Tue	3.41	3.45	3.41	3.45	41,951	###	###	###	###
2008-May-05 Mon	###	3.45	###	3.41			###	###	###
2008-May-02 Fri	###	3.5	###	###	67,648	118,384	69.6	69.6	0.0
2008-May-01 Thu	3.29	###	3.22	###			74.8	74.8	0.0
2008-Apr-30 Wed	###	###	3.25	3.29	21,380	34,742	###	###	###
2008-Apr-29 Tue	3.4	3.42	###	###	32,275	###	16.2	16.2	0.0
2008-Apr-28 Mon	3.4	3.41	3.4	3.4	1,557,872	5,304,554	###	###	0.2
2008-Apr-24 Thu	3.4	3.42	3.4	3.4			###	###	0.2
2008-Apr-23 Wed	###	3.42	###	3.4			###	###	0.2
2008-Apr-22 Tue	###	3.4	###	3.4	56,183	###	###	###	0.2
2008-Apr-21 Mon	3.45	3.45	###	3.4	74,784	###	23.4	23.4	0.2
2008-Apr-18 Fri	###	3.45	###	3.4			80.3	80.3	0.2
2008-Apr-17 Thu	###	3.4	###	3.4	75,054	###	78.2	78.2	0.2
2008-Apr-16 Wed	###	###	###	###	77,449	0	74.0	74.0	0.0
2008-Apr-15 Tue	###	###	3.25	###			###	###	0.0
2008-Apr-14 Mon	###	3.4	3.25	3.4			###	###	0.2
2008-Apr-11 Fri	3.26	###	3.25	###			###	###	0.0
2008-Apr-10 Thu	3.4	3.4	###	###			41.4	41.4	0.0
2008-Apr-09 Wed	###	3.43	###	3.41			###	###	###
2008-Apr-08 Tue	3.4	3.49	###	3.4	51,877	90,525	###	###	0.2
2008-Apr-07 Mon	3.4	3.45	###	3.45			###	###	###
2008-Apr-04 Fri	3.22	3.4	3.22	###	105,658	349,727	###	###	0.0
2008-Apr-03 Thu	###	###	###	###	45,278	0	87.7	87.7	0.0
2008-Apr-02 Wed	###	###	###	###			79.7	79.7	0.0
2008-Apr-01 Tue	###	###	###	###	87,670	0	###	###	0.0
2008-Mar-31 Mon	###	###	###	###			68.5	68.5	0.0
2008-Mar-28 Fri	###	###	###	###	63,648	0	###	###	0.0
2008-Mar-27 Thu	2.89	###	2.89	###			90.1	90.1	0.0
2008-Mar-26 Wed	2.81	3	2.81	2.89	84,241	244,720	###	###	###
2008-Mar-25 Tue	2.8	2.89	2.78	2.79			31.8	31.8	###
2008-Mar-20 Thu	2.72	2.77	2.72	2.75	63,540	###	###	###	###
2008-Mar-19 Wed	###	2.78	###	2.74			###	###	0.2
2008-Mar-18 Tue	2.75	2.77	###	###	137,748	190,780	###	###	0.0
2008-Mar-17 Mon	2.76	2.79	2.75	2.77	75,674	###	###	###	0.2
2008-Mar-14 Fri	2.8	2.84	2.77	2.78			28.4	28.4	0.2
2008-Mar-13 Thu	2.74	2.8	2.74	2.78			84.4	84.4	0.2
2008-Mar-12 Wed	2.81	3	2.78	###			90.5	90.5	0.0
2008-Mar-11 Tue	###	2.75	###	2.75	116,742	160,520	###	###	###
2008-Mar-10 Mon	2.74	2.74	###	###	96,476	132,172	26.4	26.4	0.0
2008-Mar-07 Fri	2.89	###	2.7	2.74	78,847	106,443	###	###	0.2
2008-Mar-06 Thu	2.88	###	2.88	2.89			###	###	###
2008-Mar-05 Wed	###	###	2.88	2.88	40,544	58,383	###	###	0.2
2008-Mar-04 Tue	###	###	###	###			32.8	32.8	0.0
2008-Mar-03 Mon	###	###	3	###			19.1	19.1	0.0
2008-Feb-29 Fri	###	###	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###			34.9	34.9	0.0
2008-Feb-27 Wed	###	###	###	###			17.7	17.7	0.0
2008-Feb-26 Tue	###	###	3	###	64,779	###	91.3	91.3	0.0
2008-Feb-25 Mon	###	###	###	3	44,624	0	###	###	0.2
2008-Feb-22 Fri	2.85	3	2.8	3			###	###	0.2
2008-Feb-21 Thu	###	###	2.8	###	86,273	120,782	###	###	0.0
2008-Feb-20 Wed	###	###	###	###			###	###	0.0
2008-Feb-19 Tue	###	###	###	###	109,041	0	###	###	0.0
2008-Feb-18 Mon	3	###	###	###			40.1	40.1	0.0
2008-Feb-15 Fri	###	###	###	###			75.6	75.6	0.0
2008-Feb-14 Thu	###	###	###	3	465,783	0	23.5	23.5	0.2
2008-Feb-13 Wed	###	3.21	3	###			10.3	10.3	0.0
2008-Feb-12 Tue	###	###	###	3.27	61,385	0	###	###	###
2008-Feb-11 Mon	3.47	3.47	3.25	###	71,248	###	###	###	0.0
2008-Feb-08 Fri	3.52	3.57	3.46	3.47	48,153	169,257	###	###	0.2
2008-Feb-07 Thu	3.58	3.58	3.46	3.46	63,956	225,125	###	###	0.2
2008-Feb-06 Wed	###	3.8	3.58	3.58	153,280	###	###	###	0.3
2008-Feb-05 Tue	3.7	3.72	###	###			37.8	37.8	0.0
2008-Feb-04 Mon	3.72	3.79	3.7	3.7	36,649	137,250	###	###	0.3
2008-Feb-01 Fri	###	3.79	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	3.52	3.57	784,180	1,380,156	23.1	23.1	0.3
2008-Jan-30 Wed	3.8	3.8	###	3.7			30.6	30.6	0.3
2008-Jan-29 Tue	3.85	3.85	3.7	3.7			###	###	0.3
2008-Jan-25 Fri	###	3.85	###	3.73			94.2	94.2	###
2008-Jan-24 Thu	###	3.5	3.25	###	439,044	1,481,773	65.2	65.2	0.0
2008-Jan-23 Wed	3.45	###	###	3.2			###	###	0.2
2008-Jan-22 Tue	###	###	###	###	405,181	0	###	###	0.0
2008-Jan-21 Mon	4.2	4.25	###	###	130,888	###	27.3	27.3	0.0
2008-Jan-18 Fri	###	4.2	4	4.2			74.7	74.7	###
2008-Jan-17 Thu	###	###	###	4.26	90,242	0	###	###	0.3
2008-Jan-16 Wed	###	###	###	4.2			###	###	###
2008-Jan-15 Tue	4.4	4.48	###	4.41	103,122	###	###	###	###
2008-Jan-14 Mon	4.4	4.45	###	###			36.9	36.9	0.0
2008-Jan-11 Fri	4.56	4.56	4.4	4.48			###	###	###
2008-Jan-10 Thu	4.53	4.57	4.47	4.56			###	###	0.3
2008-Jan-09 Wed	###	###	4.5	4.52	581,883	###	18.1	18.1	0.3
2008-Jan-08 Tue	4.71	4.73	###	###	70,358	###	###	###	0.0
2008-Jan-07 Mon	###	4.71	###	4.71			79.3	79.3	###
2008-Jan-04 Fri	4.75	4.75	4.7	4.75			66.8	66.8	###
2008-Jan-03 Thu	4.71	4.74	4.7	4.74	82,555	389,659	72.9	72.9	0.3
2008-Jan-02 Wed	4.73	4.74	###	4.7	28,484	###	###	###	0.3
2007-Dec-31 Mon	4.71	4.73	4.7	4.71			###	###	###
2007-Dec-28 Fri	###	4.72	###	4.7			###	###	0.3
2007-Dec-27 Thu	###	###	###	###			###	###	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	###	###	###	###			64.1	64.1	0.0
2007-Dec-20 Thu	###	4.7	###	###			74.2	74.2	0.0
2007-Dec-19 Wed	###	###	4.58	###	254,424	###	###	###	0.0
2007-Dec-18 Tue	###	###	4.57	4.59	293,581	###	###	###	0.3
2007-Dec-17 Mon	4.79	4.79	4.56	4.59			26.3	26.3	0.3
2007-Dec-14 Fri	4.79	4.81	4.78	4.8			81.2	81.2	0.3
2007-Dec-13 Thu	4.78	4.82	4.77	4.79			###	###	0.3
2007-Dec-12 Wed	4.78	4.8	4.75	4.79			66.9	66.9	0.3
2007-Dec-11 Tue	4.81	4.84	4.79	4.81	1,928,989	9,288,082	68.4	68.4	###
2007-Dec-10 Mon	4.78	4.84	4.75	4.79	3,004,953	14,408,749	72.8	72.8	0.3

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-17 20:18:48 thru 2024-06-17 20:18:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000