(CCP) CREDIT CORP GROUP LIMITED Daily Prices Page 2

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

_{Currently Sat 26-Mar-21 10:51:26 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CCP) CREDIT CORP GROUP LIMITED Daily Prices Page 2...

TOC Company Info for CCP Limits

Company Details for (CCP) CREDIT CORP GROUP LIMITED

Listing Code	CCP
Listing Name	CREDIT CORP GROUP LIMITED
GICS Sector	Financial Services
ISIN Name	CREDIT CORP GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CCP3

Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for CCP .. Friday 20th March 2026

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	13,789,358	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CCP Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

2400 Days for (CCP) CREDIT CORP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Jul-27 Wed	12.81	12.85	12.71	12.76	79,348	###	36.4	36.4	###
2016-Jul-26 Tue	12.79	12.82	12.7	12.73			###	###	###
2016-Jul-25 Mon	###	12.81	###	12.75			###	###	###
2016-Jul-22 Fri	12.8	12.8	12.52	###	205,444	2,600,921	###	###	0.0
2016-Jul-21 Thu	12.87	###	###	12.75			29.6	29.6	###
2016-Jul-20 Wed	12.86	12.87	###	12.75			22.0	22.0	###
2016-Jul-19 Tue	12.83	12.87	12.7	12.8	246,085	###	###	###	0.9
2016-Jul-18 Mon	12.75	12.89	12.72	12.81			###	###	###
2016-Jul-15 Fri	###	12.87	###	12.72	187,543	###	###	###	0.9
2016-Jul-14 Thu	###	12.89	###	12.76	93,788	###	77.5	77.5	###
2016-Jul-13 Wed	12.55	###	12.47	###			###	###	0.0
2016-Jul-12 Tue	12.8	12.8	12.52	12.55	125,259	1,585,778	18.4	18.4	###
2016-Jul-11 Mon	###	###	12.59	###	155,123	###	###	###	0.0
2016-Jul-08 Fri	###	12.53	###	12.52			80.2	80.2	0.9
2016-Jul-07 Thu	###	12.42	12.22	###			72.7	72.7	0.0
2016-Jul-06 Wed	###	###	###	12.25			31.2	31.2	0.9
2016-Jul-05 Tue	12.46	12.46	12.245	###			31.5	31.5	0.0
2016-Jul-04 Mon	###	12.44	###	12.43			###	###	0.9
2016-Jul-01 Fri	###	###	###	###			###	###	0.0
2016-Jun-30 Thu	###	###	###	###			###	###	0.0
2016-Jun-29 Wed	###	###	11.78	###	123,049	724,758	29.2	29.2	0.0
2016-Jun-28 Tue	11.82	11.83	###	###			###	###	0.0
2016-Jun-27 Mon	11.8	###	11.78	11.84	213,747	###	###	###	0.8
2016-May-27 Fri	###	###	###	###	187,387	0	###	###	0.0
2016-May-26 Thu	###	###	11.75	###	168,388	989,279	###	###	0.0
2016-May-25 Wed	11.83	###	11.76	###			###	###	0.0
2016-May-24 Tue	11.82	11.82	11.58	11.75			###	###	###
2016-May-23 Mon	11.8	###	###	11.82			74.8	74.8	0.8
2016-May-20 Fri	11.51	11.8	11.51	11.78			###	###	###
2016-May-19 Thu	11.55	###	11.43	11.49			###	###	###
2016-May-18 Wed	11.7	11.84	11.52	11.55			27.7	27.7	0.8
2016-May-17 Tue	###	###	11.7	11.82			16.2	16.2	0.8
2016-May-16 Mon	###	###	###	###			###	###	0.0
2016-May-13 Fri	11.8	12.47	11.77	12.4			###	###	0.9
2016-May-12 Thu	###	11.82	###	11.79			92.9	92.9	0.8
2016-May-11 Wed	10.73	###	10.73	10.89			###	###	0.8
2016-May-10 Tue	###	10.87	10.55	10.72			###	###	0.8
2016-May-09 Mon	10.54	10.79	10.43	10.58			68.0	68.0	0.8
2016-May-06 Fri	10.51	10.84	###	10.79	242,924	1,316,648	###	###	###
2016-May-05 Thu	###	###	###	10.59	173,755	0	86.5	86.5	###
2016-May-04 Wed	###	10.44	###	###			76.6	76.6	0.0
2016-May-03 Tue	###	10.28	###	10.28	156,148	###	78.9	78.9	0.7
2016-May-02 Mon	###	###	9.77	###	224,986	1,099,056	31.7	31.7	0.0
2016-Apr-29 Fri	###	10.23	###	###			###	###	0.0
2016-Apr-28 Thu	###	10.24	###	###			###	###	0.0
2016-Apr-27 Wed	9.86	10.24	9.83	###	139,154	###	83.8	83.8	0.0
2016-Apr-26 Tue	###	###	9.75	9.79			19.7	19.7	###
2016-Apr-22 Fri	###	10.28	###	###			###	###	0.0
2016-Apr-21 Thu	###	###	9.86	###	137,184	###	75.5	75.5	0.0
2016-Apr-20 Wed	9.78	###	###	###	132,571	0	###	###	0.0
2016-Apr-19 Tue	9.87	###	###	9.72			23.2	23.2	0.7
2016-Apr-18 Mon	###	###	9.74	9.74	123,275	600,349	14.8	14.8	0.7
2016-Apr-15 Fri	###	###	###	###			68.7	68.7	0.0
2016-Apr-14 Thu	9.71	###	###	###	187,277	0	82.5	82.5	0.0
2016-Apr-13 Wed	###	9.71	9.58	###	106,327	1,025,523	75.6	75.6	0.0
2016-Apr-12 Tue	9.85	9.87	9.53	9.55	168,788	1,637,243	14.9	14.9	0.7
2016-Apr-11 Mon	9.87	###	9.75	9.86	108,782	###	36.1	36.1	0.7
2016-Apr-08 Fri	###	###	9.8	9.86			###	###	0.7
2016-Apr-07 Thu	###	###	###	###			###	###	0.0
2016-Apr-06 Wed	###	###	###	###	106,686	0	###	###	0.0
2016-Apr-05 Tue	###	###	9.89	###	264,754	###	###	###	0.0
2016-Apr-04 Mon	###	10.43	###	###			###	###	0.0
2016-Apr-01 Fri	###	###	10.21	###	190,771	973,885	75.4	75.4	0.0
2016-Mar-31 Thu	10.2	10.43	###	###			###	###	0.0
2016-Mar-30 Wed	###	###	###	###			###	###	0.0
2016-Mar-29 Tue	###	###	###	###			46.7	46.7	0.0
2016-Mar-24 Thu	###	###	###	###			69.8	69.8	0.0
2016-Mar-23 Wed	###	###	###	###	189,371	0	###	###	0.0
2016-Mar-22 Tue	9.87	###	9.87	###			###	###	0.0
2016-Mar-21 Mon	9.7	9.85	9.7	9.81	123,547	1,207,671	###	###	###
2016-Mar-18 Fri	9.57	###	9.49	###	265,687	1,260,684	78.1	78.1	0.0
2016-Mar-17 Thu	###	9.73	9.45	9.45			19.1	19.1	0.7
2016-Mar-16 Wed	9.43	###	###	###	217,371	0	84.9	84.9	0.0
2016-Mar-15 Tue	###	###	###	###	211,858	0	17.5	17.5	0.0
2016-Mar-14 Mon	###	9.8	###	###			###	###	0.0
2016-Mar-11 Fri	9.85	###	9.55	###	194,180	###	###	###	0.0
2016-Mar-10 Thu	10.2	10.21	###	###	205,247	1,047,785	19.0	19.0	0.0
2016-Mar-09 Wed	###	10.42	###	###			###	###	0.0
2016-Mar-08 Tue	###	10.46	###	###	404,380	###	90.7	90.7	0.0
2016-Mar-07 Mon	###	###	###	###			###	###	0.0
2016-Mar-04 Fri	9.86	###	9.75	9.83	163,288	796,029	30.8	30.8	0.7
2016-Mar-03 Thu	9.75	9.88	9.75	9.85	179,371	1,760,526	70.9	70.9	###
2016-Mar-02 Wed	9.87	###	9.75	9.76	293,024	###	###	###	0.7
2016-Mar-01 Tue	9.77	9.87	9.75	9.78	201,449	###	64.4	64.4	0.7
2016-Feb-29 Mon	9.53	9.76	9.53	9.73	169,187	###	###	###	###
2016-Feb-26 Fri	9.5	###	9.45	9.54			73.0	73.0	###
2016-Feb-25 Thu	9.57	###	9.25	9.44	197,324	912,623	###	###	0.7
2016-Feb-24 Wed	9.54	9.58	9.44	9.49	185,859	###	###	###	0.7
2016-Feb-23 Tue	9.71	9.76	9.56	9.58			22.1	22.1	0.7
2016-Feb-22 Mon	9.77	9.79	###	9.72			25.1	25.1	0.7
2016-Feb-19 Fri	9.52	9.83	9.52	9.77	204,754	###	###	###	0.7
2016-Feb-18 Thu	###	###	###	9.5	762,643	0	###	###	0.7
2016-Feb-17 Wed	###	###	###	###	218,487	0	22.2	22.2	0.0
2016-Feb-16 Tue	###	10.21	###	###			65.9	65.9	0.0
2016-Feb-15 Mon	###	10.23	###	###			###	###	0.0
2016-Feb-12 Fri	###	10.21	###	###			38.6	38.6	0.0
2016-Feb-11 Thu	10.48	10.49	###	10.25			###	###	0.7
2016-Feb-10 Wed	10.7	10.77	10.26	10.44	180,429	###	25.2	25.2	0.7
2016-Feb-09 Tue	10.75	10.78	10.56	###	294,372	3,140,949	###	###	0.0
2016-Feb-08 Mon	###	###	10.79	10.86	166,280	897,080	###	###	0.8
2016-Feb-05 Fri	###	###	10.89	###	125,754	###	###	###	0.0
2016-Feb-04 Thu	10.83	###	10.83	###			###	###	0.0
2016-Feb-03 Wed	###	###	10.75	10.76	282,844	1,520,286	16.8	16.8	0.8
2016-Feb-02 Tue	###	###	11.27	###			17.5	17.5	0.0
2016-Feb-01 Mon	11.29	11.7	11.29	###			89.2	89.2	0.0
2016-Jan-29 Fri	###	###	###	11.23			###	###	0.8
2016-Jan-28 Thu	10.5	11.2	10.5	###	557,776	###	###	###	0.0
2016-Jan-27 Wed	9.82	###	###	###			81.9	81.9	0.0
2016-Jan-25 Mon	9.89	###	9.8	###	92,545	453,470	###	###	0.0
2016-Jan-22 Fri	###	###	9.58	9.78	219,646	###	14.9	14.9	0.7
2016-Jan-21 Thu	9.86	###	9.76	9.84			###	###	0.7
2016-Jan-20 Wed	9.51	###	9.51	###	195,645	###	###	###	0.0
2016-Jan-19 Tue	9.46	9.54	###	9.51			66.2	66.2	###
2016-Jan-18 Mon	9.52	9.54	9.29	9.48			30.4	30.4	0.7
2016-Jan-15 Fri	9.75	9.77	9.53	###	173,775	1,676,928	33.2	33.2	0.0
2016-Jan-14 Thu	9.55	9.7	9.51	9.55			###	###	0.7
2016-Jan-13 Wed	9.48	9.82	9.48	9.81	197,477	1,905,653	###	###	###
2016-Jan-12 Tue	9.46	###	9.43	9.51	154,453	728,245	###	###	###
2016-Jan-11 Mon	9.57	9.58	###	9.48			###	###	0.7
2016-Jan-08 Fri	9.52	###	9.42	9.59	223,227	###	72.7	72.7	0.7
2016-Jan-07 Thu	9.8	9.8	###	9.52			19.6	19.6	###
2016-Jan-06 Wed	###	###	9.74	9.8	162,845	793,055	###	###	0.7
2016-Jan-05 Tue	10.25	10.29	###	###			###	###	0.0
2016-Jan-04 Mon	10.42	10.5	###	###			21.7	21.7	0.0
2015-Dec-31 Thu	###	10.41	10.26	10.4			###	###	0.7
2015-Dec-30 Wed	###	###	###	###			###	###	0.0
2015-Dec-29 Tue	###	###	9.8	###	124,586	610,471	###	###	0.0
2015-Dec-24 Thu	###	###	###	###	46,524	0	16.5	16.5	0.0
2015-Dec-23 Wed	###	###	###	###			72.2	72.2	0.0
2015-Dec-22 Tue	###	10.22	###	###	97,257	496,983	###	###	0.0
2015-Dec-21 Mon	###	10.28	###	###	97,623	501,782	31.2	31.2	0.0
2015-Dec-18 Fri	###	###	###	###			65.1	65.1	0.0
2015-Dec-17 Thu	10.2	10.2	###	###			23.9	23.9	0.0
2015-Dec-16 Wed	9.79	###	9.79	###			###	###	0.0
2015-Dec-15 Tue	###	###	###	9.71	419,658	0	81.1	81.1	###
2015-Dec-14 Mon	9.81	9.89	9.59	###	191,271	1,862,979	24.1	24.1	0.0
2015-Dec-11 Fri	9.75	###	9.71	###			###	###	0.0
2015-Dec-10 Thu	###	9.74	9.51	9.71			###	###	###
2015-Dec-09 Wed	9.85	9.85	###	###	160,580	790,856	###	###	0.0
2015-Dec-08 Tue	###	###	9.85	9.85			###	###	###
2015-Dec-07 Mon	###	###	###	###			23.3	23.3	0.0
2015-Dec-04 Fri	###	10.21	###	###			21.2	21.2	0.0
2015-Dec-03 Thu	###	10.29	###	10.24			###	###	###
2015-Dec-02 Wed	10.43	10.43	###	10.23			19.2	19.2	###
2015-Dec-01 Tue	###	10.5	10.26	10.41	129,440	1,343,587	67.5	67.5	###
2015-Nov-30 Mon	10.4	10.49	10.2	10.26	169,970	###	25.2	25.2	0.7
2015-Nov-27 Fri	10.44	10.54	###	10.42	104,481	###	41.0	41.0	0.7
2015-Nov-26 Thu	###	10.55	10.29	###	175,652	###	75.5	75.5	0.0
2015-Nov-25 Wed	10.59	10.59	###	###			###	###	0.0
2015-Nov-24 Tue	###	###	10.47	10.57	202,782	###	35.8	35.8	0.8
2015-Nov-23 Mon	###	###	###	###	153,784	0	###	###	0.0
2015-Nov-20 Fri	10.41	10.42	###	10.4			31.8	31.8	0.7
2015-Nov-19 Thu	###	10.54	10.26	10.4			###	###	0.7
2015-Nov-18 Wed	###	10.25	###	10.23			90.4	90.4	###
2015-Nov-17 Tue	###	###	9.85	###			###	###	0.0
2015-Nov-16 Mon	9.77	###	9.77	###			###	###	0.0
2015-Nov-13 Fri	###	###	9.77	9.86	291,282	###	###	###	0.7
2015-Nov-12 Thu	###	10.28	###	10.2	156,740	805,643	87.7	87.7	0.7
2015-Nov-11 Wed	###	###	9.925	###			###	###	0.0
2015-Nov-10 Tue	###	###	9.82	###			###	###	0.0
2015-Nov-09 Mon	###	###	9.82	###	372,056	###	###	###	0.0
2015-Nov-06 Fri	9.57	10.57	9.52	10.43			96.4	96.4	0.7
2015-Nov-05 Thu	9.75	###	###	###	884,186	0	8.0	8.0	0.0
2015-Nov-04 Wed	8.75	8.89	###	###	178,787	###	23.3	23.3	0.0
2015-Nov-03 Tue	8.8	8.81	###	###			###	###	0.0
2015-Nov-02 Mon	8.8	8.88	###	###	235,376	###	29.3	29.3	0.0
2015-Oct-30 Fri	8.72	8.79	###	8.77			73.7	73.7	###
2015-Oct-29 Thu	###	8.76	###	8.72			83.1	83.1	0.6
2015-Oct-28 Wed	###	###	8.56	###	865,470	###	###	###	0.0
2015-Oct-27 Tue	9.4	9.47	###	###	341,928	1,619,029	###	###	0.0
2015-Oct-26 Mon	9.42	9.48	###	###	461,082	2,185,528	###	###	0.0
2015-Oct-23 Fri	###	9.5	9.25	###			###	###	0.0
2015-Oct-22 Thu	9.5	9.53	9.25	9.29	367,074	3,446,824	14.9	14.9	###
2015-Oct-21 Wed	###	###	9.44	9.52	182,355	###	###	###	###
2015-Oct-20 Tue	9.57	9.74	9.57	###	220,420	2,128,155	###	###	0.0
2015-Oct-19 Mon	###	###	9.46	9.57	264,852	1,252,749	31.3	31.3	###
2015-Oct-16 Fri	###	###	9.76	9.84	279,484	1,363,881	###	###	0.7
2015-Oct-15 Thu	9.83	9.83	###	9.78			###	###	0.7
2015-Oct-14 Wed	9.74	9.82	9.53	9.7			###	###	0.7
2015-Oct-13 Tue	###	###	9.72	9.75			10.6	10.6	###
2015-Oct-12 Mon	###	10.24	###	###	191,753	981,775	17.8	17.8	0.0
2015-Oct-09 Fri	###	10.22	###	###			70.7	70.7	0.0
2015-Oct-08 Thu	9.89	###	9.79	###	225,387	###	77.0	77.0	0.0
2015-Oct-07 Wed	###	###	9.73	9.78			15.8	15.8	0.7
2015-Oct-06 Tue	9.86	###	9.86	###	328,353	1,618,780	###	###	0.0
2015-Oct-05 Mon	9.56	9.83	9.56	9.75	242,558	###	82.4	82.4	###
2015-Oct-02 Fri	9.43	9.55	9.4	9.49	1,529,822	###	###	###	0.7
2015-Oct-01 Thu	###	###	9.27	###			###	###	0.0
2015-Sep-30 Wed	10.58	###	###	10.21	487,324	0	9.3	9.3	###
2015-Sep-29 Tue	10.85	###	10.58	10.58	399,356	###	###	###	0.8
2015-Sep-28 Mon	###	###	###	###	202,650	0	###	###	0.0
2015-Sep-25 Fri	11.29	11.4	###	###			22.8	22.8	0.0
2015-Sep-24 Thu	###	11.24	###	11.23	183,079	###	69.7	69.7	0.8
2015-Sep-23 Wed	###	###	###	###			###	###	0.0
2015-Sep-22 Tue	###	###	###	11.23			###	###	0.8
2015-Sep-21 Mon	11.2	11.22	###	###	163,620	###	###	###	0.0
2015-Sep-18 Fri	11.22	11.42	###	###	295,450	###	###	###	0.0
2015-Sep-17 Thu	###	###	###	11.23			78.3	78.3	0.8
2015-Sep-16 Wed	###	11.27	###	###			22.6	22.6	0.0
2015-Sep-15 Tue	###	###	###	###	164,584	0	###	###	0.0
2015-Sep-14 Mon	###	11.45	11.22	11.29			###	###	###
2015-Sep-11 Fri	11.2	###	###	###	153,952	0	###	###	0.0
2015-Sep-10 Thu	###	###	###	11.22			###	###	###
2015-Sep-09 Wed	11.46	11.545	11.29	###	273,986	###	19.8	19.8	0.0
2015-Sep-08 Tue	11.25	11.4	11.2	###	302,052	3,413,187	75.7	75.7	0.0
2015-Sep-07 Mon	10.75	11.28	###	###	302,956	1,708,671	###	###	0.0
2015-Sep-04 Fri	###	###	###	10.75	583,227	0	16.0	16.0	0.8
2015-Sep-03 Thu	###	11.43	###	###	203,386	1,162,350	###	###	0.0
2015-Sep-02 Wed	11.43	11.43	11.21	11.27	207,758	2,351,820	###	###	###
2015-Sep-01 Tue	###	11.83	11.51	11.53			34.8	34.8	###
2015-Aug-31 Mon	###	11.79	11.545	11.71	376,328	###	76.7	76.7	###
2015-Aug-28 Fri	###	###	###	11.73			22.5	22.5	0.8
2015-Aug-27 Thu	###	###	11.85	11.88	186,544	1,105,273	###	###	0.8
2015-Aug-26 Wed	11.46	11.88	11.45	11.83			###	###	0.8
2015-Aug-25 Tue	###	###	###	11.75	366,878	0	###	###	###
2015-Aug-24 Mon	###	11.75	11.22	11.51	247,685	###	###	###	0.8
2015-Aug-21 Fri	11.88	11.88	11.5	11.81			###	###	###
2015-Aug-20 Thu	11.76	###	11.76	###			87.9	87.9	0.0
2015-Aug-19 Wed	###	12.2	11.75	11.86	288,953	###	###	###	0.8
2015-Aug-18 Tue	12.24	12.25	###	###			22.0	22.0	0.0
2015-Aug-17 Mon	###	###	###	12.21			###	###	0.9
2015-Aug-14 Fri	12.25	###	###	###			13.6	13.6	0.0
2015-Aug-13 Thu	###	12.44	###	12.26			81.6	81.6	0.9
2015-Aug-12 Wed	###	###	###	###	328,272	0	###	###	0.0
2015-Aug-11 Tue	###	###	12.52	12.59	193,153	###	###	###	###
2015-Aug-10 Mon	###	###	###	12.86	214,989	0	86.6	86.6	0.9
2015-Aug-07 Fri	###	###	12.54	12.57	293,374	1,839,454	###	###	0.9
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	13.2	13.51	###	###	255,354	###	82.0	82.0	0.0
2015-Aug-04 Tue	13.58	13.58	12.86	13.21	278,048	###	13.9	13.9	###
2015-Aug-03 Mon	13.51	13.51	###	13.45			###	###	###
2015-Jul-31 Fri	###	13.57	###	13.5	167,985	1,139,778	###	###	1.0
2015-Jul-30 Thu	###	13.48	13.25	###			74.9	74.9	0.0
2015-Jul-29 Wed	###	###	13.24	13.29			###	###	###
2015-Jul-28 Tue	###	###	###	13.51	151,020	0	###	###	###
2015-Jul-27 Mon	###	13.2	###	###			###	###	0.0
2015-Jul-24 Fri	###	13.44	###	###	56,584	380,244	28.1	28.1	0.0
2015-Jul-23 Thu	12.85	13.21	12.84	###			###	###	0.0
2015-Jul-22 Wed	12.88	###	12.76	12.81	195,023	1,244,246	###	###	###
2015-Jul-21 Tue	###	###	12.83	###			###	###	0.0
2015-Jul-20 Mon	12.85	###	12.74	12.85	87,587	557,929	69.8	69.8	0.9
2015-Jul-17 Fri	12.81	###	12.77	12.79	108,758	###	29.5	29.5	###
2015-Jul-16 Thu	12.75	12.81	12.71	12.74			38.8	38.8	###
2015-Jul-15 Wed	12.43	12.71	12.43	###	186,148	2,339,880	79.8	79.8	0.0
2015-Jul-14 Tue	12.42	12.55	###	###			25.7	25.7	0.0
2015-Jul-13 Mon	###	###	12.24	12.27	102,428	626,859	30.0	30.0	###
2015-Jul-10 Fri	12.48	12.54	12.2	###	130,573	1,615,188	21.0	21.0	0.0
2015-Jul-09 Thu	12.4	12.4	###	###			###	###	0.0
2015-Jul-08 Wed	12.54	12.73	12.45	12.54			81.6	81.6	0.9
2015-Jul-07 Tue	###	12.74	###	###	84,620	539,029	92.4	92.4	0.0
2015-Jul-06 Mon	###	12.2	###	###			###	###	0.0
2015-Jul-03 Fri	12.71	12.73	12.23	###	144,980	1,809,350	###	###	0.0
2015-Jul-02 Thu	12.5	12.8	12.5	###	147,846	1,870,251	###	###	0.0
2015-Jul-01 Wed	###	12.54	###	12.48	68,676	###	81.5	81.5	###
2015-Jun-30 Tue	###	###	11.88	###	86,645	514,671	###	###	0.0
2015-Jun-29 Mon	12.22	12.25	11.81	###			39.4	39.4	0.0
2015-Jun-26 Fri	###	12.28	###	12.27			82.6	82.6	###
2015-Jun-25 Thu	12.4	12.52	12.26	12.26			27.1	27.1	0.9
2015-Jun-24 Wed	###	12.54	12.27	12.4			74.9	74.9	0.9
2015-Jun-23 Tue	###	12.4	###	###			###	###	0.0
2015-Jun-22 Mon	11.85	###	11.85	###			89.5	89.5	0.0
2015-Jun-19 Fri	###	###	###	11.85			26.1	26.1	###
2015-Jun-18 Thu	###	###	11.81	11.85			###	###	###
2015-Jun-17 Wed	###	###	###	###			69.5	69.5	0.0
2015-Jun-16 Tue	###	###	###	###	97,222	0	77.1	77.1	0.0
2015-Jun-15 Mon	###	###	11.82	###	76,756	453,627	36.4	36.4	0.0
2015-Jun-12 Fri	11.85	###	11.77	###	146,923	864,641	###	###	0.0
2015-Jun-11 Thu	11.7	###	###	11.82	206,883	0	76.9	76.9	0.8
2015-Jun-10 Wed	11.76	11.76	###	###	126,923	###	###	###	0.0
2015-Jun-09 Tue	###	11.74	11.58	11.74	95,521	1,113,774	###	###	0.8
2015-Jun-05 Fri	11.59	11.75	11.56	11.7	156,520	1,824,240	79.3	79.3	0.8
2015-Jun-04 Thu	11.44	###	11.44	11.54	83,288	###	85.7	85.7	0.8
2015-Jun-03 Wed	11.75	11.75	11.2	###			10.8	10.8	0.0
2015-Jun-02 Tue	11.8	11.8	11.74	11.75			39.8	39.8	###
2015-Jun-01 Mon	11.8	11.8	11.76	11.8	101,153	1,191,582	77.1	77.1	0.8
2015-May-29 Fri	11.75	11.83	###	11.8			###	###	0.8
2015-May-28 Thu	11.77	11.8	11.71	11.76			###	###	0.8
2015-May-27 Wed	11.76	11.8	11.72	11.77			73.4	73.4	###
2015-May-26 Tue	11.72	11.87	11.72	11.8			###	###	0.8
2015-May-25 Mon	###	###	11.76	11.8	63,587	###	22.3	22.3	0.8
2015-May-22 Fri	###	12.2	11.75	11.8			###	###	0.8
2015-May-21 Thu	11.85	###	11.82	###	80,022	###	76.1	76.1	0.0
2015-May-20 Wed	11.7	###	###	11.85			82.5	82.5	###
2015-May-19 Tue	###	11.71	###	11.71			###	###	###
2015-May-18 Mon	11.41	11.75	11.41	###			###	###	0.0
2015-May-15 Fri	11.4	11.49	###	11.41	59,473	341,672	###	###	###
2015-May-14 Thu	###	###	11.21	11.28			27.0	27.0	0.8
2015-May-13 Wed	11.27	###	11.24	###			69.5	69.5	0.0
2015-May-12 Tue	11.28	11.28	###	###			20.9	20.9	0.0
2015-May-11 Mon	###	11.44	###	11.23	92,645	529,929	28.2	28.2	0.8
2015-May-08 Fri	###	11.4	###	###			###	###	0.0
2015-May-07 Thu	###	11.4	###	###			73.9	73.9	0.0
2015-May-06 Wed	11.7	11.7	###	11.4			15.5	15.5	0.8
2015-May-05 Tue	11.52	11.58	###	11.4			###	###	0.8
2015-May-04 Mon	###	11.74	###	11.58			86.2	86.2	0.8
2015-May-01 Fri	11.48	11.48	11.27	11.29	90,024	1,024,023	14.2	14.2	###
2015-Apr-30 Thu	11.5	###	###	11.48			###	###	0.8
2015-Apr-29 Wed	11.46	11.5	11.4	11.45	77,744	###	40.0	40.0	0.8
2015-Apr-28 Tue	###	11.5	###	11.48	69,289	###	###	###	0.8
2015-Apr-27 Mon	11.29	11.44	11.25	###			72.2	72.2	0.0
2015-Apr-24 Fri	11.2	11.29	###	11.29			72.6	72.6	###
2015-Apr-23 Thu	11.23	11.25	###	11.2	35,922	###	31.7	31.7	0.8
2015-Apr-22 Wed	10.75	11.23	10.75	###			###	###	0.0
2015-Apr-21 Tue	10.58	10.73	10.53	10.73	147,156	###	###	###	###
2015-Apr-20 Mon	10.83	10.83	10.49	10.55			###	###	###
2015-Apr-17 Fri	10.84	10.89	10.79	10.82			39.7	39.7	0.8
2015-Apr-16 Thu	###	###	###	###	78,885	0	26.2	26.2	0.0
2015-Apr-15 Wed	###	###	###	###	44,229	0	35.8	35.8	0.0
2015-Apr-14 Tue	11.25	11.25	10.82	###			11.9	11.9	0.0
2015-Apr-13 Mon	###	11.28	###	11.25			78.6	78.6	###
2015-Apr-10 Fri	###	11.25	###	###			72.6	72.6	0.0
2015-Apr-09 Thu	11.5	11.525	###	###			21.3	21.3	0.0
2015-Apr-08 Wed	11.75	11.75	###	11.49	38,588	###	###	###	###
2015-Apr-07 Tue	11.8	11.82	###	11.43			12.5	12.5	###
2015-Apr-02 Thu	11.56	11.8	11.56	11.72			###	###	0.8
2015-Apr-01 Wed	11.54	###	11.42	11.48	142,878	###	###	###	0.8
2015-Mar-31 Tue	###	###	11.49	11.56			26.7	26.7	0.8
2015-Mar-30 Mon	###	###	11.45	11.57			###	###	###
2015-Mar-27 Fri	###	11.7	11.48	11.55			###	###	0.8
2015-Mar-26 Thu	11.7	11.7	11.56	###	60,771	###	34.0	34.0	0.0
2015-Mar-25 Wed	11.5	11.56	11.43	11.56			77.6	77.6	0.8
2015-Mar-24 Tue	11.48	11.5	###	11.48			67.1	67.1	0.8
2015-Mar-23 Mon	11.28	11.73	11.27	11.47			###	###	###
2015-Mar-20 Fri	10.81	11.2	10.76	###	162,683	1,786,259	90.2	90.2	0.0
2015-Mar-19 Thu	10.85	10.86	10.73	10.81	48,686	###	###	###	0.8
2015-Mar-18 Wed	10.78	10.83	10.7	10.8			###	###	###
2015-Mar-17 Tue	10.86	###	10.81	10.83			31.7	31.7	###
2015-Mar-16 Mon	###	###	10.85	10.86			###	###	0.8
2015-Mar-13 Fri	###	###	###	###	53,627	0	27.2	27.2	0.0
2015-Mar-12 Thu	10.78	###	10.78	###	50,021	###	88.4	88.4	0.0
2015-Mar-11 Wed	10.84	###	10.78	10.78			25.6	25.6	0.8
2015-Mar-10 Tue	10.87	###	10.83	###			###	###	0.0
2015-Mar-09 Mon	###	11.23	###	10.87	123,156	691,520	###	###	###
2015-Mar-06 Fri	11.75	11.75	###	11.25	78,577	###	###	###	###
2015-Mar-05 Thu	###	###	11.77	11.82			###	###	0.8
2015-Mar-04 Wed	11.75	###	###	###	155,846	0	85.3	85.3	0.0
2015-Mar-03 Tue	###	11.75	###	11.75			82.2	82.2	###
2015-Mar-02 Mon	11.58	11.74	11.51	###			76.8	76.8	0.0
2015-Feb-27 Fri	11.56	11.58	11.48	11.54			###	###	0.8
2015-Feb-26 Thu	11.45	###	11.45	11.57	41,341	236,677	###	###	###
2015-Feb-25 Wed	11.47	11.55	###	11.5			70.6	70.6	###
2015-Feb-24 Tue	###	11.54	###	11.52	51,981	###	###	###	0.8
2015-Feb-23 Mon	11.5	11.59	###	11.45			28.8	28.8	0.8
2015-Feb-20 Fri	###	###	###	###	88,825	0	9.2	9.2	0.0
2015-Feb-19 Thu	###	###	###	###	80,382	0	30.7	30.7	0.0
2015-Feb-18 Wed	11.85	###	11.78	###			81.3	81.3	0.0
2015-Feb-17 Tue	###	###	11.75	###			34.3	34.3	0.0
2015-Feb-16 Mon	###	###	###	###	73,285	0	27.2	27.2	0.0
2015-Feb-13 Fri	###	###	###	###			###	###	0.0
2015-Feb-12 Thu	11.86	###	11.84	###	83,081	###	###	###	0.0
2015-Feb-11 Wed	11.75	###	11.74	11.83			78.6	78.6	0.8
2015-Feb-10 Tue	11.74	11.85	###	11.84			###	###	0.8
2015-Feb-09 Mon	11.5	11.81	11.5	11.8			89.9	89.9	0.8
2015-Feb-06 Fri	11.8	11.8	11.41	11.5			11.6	11.6	###
2015-Feb-05 Thu	11.84	11.84	11.7	11.8	85,853	1,010,489	24.9	24.9	0.8
2015-Feb-04 Wed	###	###	###	11.82	158,247	0	###	###	0.8
2015-Feb-03 Tue	11.88	###	11.22	11.48			9.1	9.1	0.8
2015-Feb-02 Mon	11.71	###	11.71	###	122,277	###	83.7	83.7	0.0
2015-Jan-30 Fri	11.5	11.8	11.44	11.7			83.3	83.3	0.8
2015-Jan-29 Thu	###	###	###	###			###	###	0.0
2015-Jan-28 Wed	###	###	###	###	26,522	0	###	###	0.0
2015-Jan-27 Tue	###	11.2	###	###			###	###	0.0
2015-Jan-23 Fri	10.85	###	10.85	###			85.4	85.4	0.0
2015-Jan-22 Thu	###	###	10.74	10.84			###	###	0.8
2015-Jan-21 Wed	10.75	###	10.71	###			80.6	80.6	0.0
2015-Jan-20 Tue	###	10.77	10.57	10.75	81,241	866,841	###	###	0.8
2015-Jan-19 Mon	10.49	10.76	10.48	###			85.2	85.2	0.0
2015-Jan-16 Fri	10.44	10.44	###	10.42			33.1	33.1	0.7
2015-Jan-15 Thu	10.49	10.49	10.26	10.4			###	###	0.7
2015-Jan-14 Wed	10.2	10.55	###	10.55			###	###	###
2015-Jan-13 Tue	10.2	10.2	###	###	66,447	338,879	27.8	27.8	0.0
2015-Jan-12 Mon	10.4	10.44	10.23	10.27			###	###	###
2015-Jan-09 Fri	###	10.45	10.22	10.44			79.9	79.9	0.7
2015-Jan-08 Thu	###	###	10.22	10.28	21,573	###	###	###	0.7
2015-Jan-07 Wed	###	###	10.25	###	28,049	143,751	25.1	25.1	0.0
2015-Jan-06 Tue	###	10.49	10.26	###			31.0	31.0	0.0
2015-Jan-05 Mon	10.28	10.5	10.27	10.45			80.0	80.0	###
2015-Jan-02 Fri	9.78	10.22	9.75	10.22			91.5	91.5	0.7
2014-Dec-31 Wed	9.58	###	9.58	9.77			###	###	0.7
2014-Dec-30 Tue	9.8	9.8	9.53	9.57			12.0	12.0	###
2014-Dec-29 Mon	9.88	9.88	9.71	9.78			###	###	0.7
2014-Dec-24 Wed	9.85	9.88	9.7	9.78			21.3	21.3	0.7
2014-Dec-23 Tue	9.83	9.88	9.75	9.76			31.9	31.9	0.7
2014-Dec-22 Mon	9.84	9.87	9.7	9.87			###	###	###
2014-Dec-19 Fri	9.51	9.83	9.51	9.71			###	###	###
2014-Dec-18 Thu	9.44	9.59	9.44	9.55			74.8	74.8	0.7
2014-Dec-17 Wed	8.75	9.5	8.74	###			95.2	95.2	0.0
2014-Dec-16 Tue	8.8	###	8.7	8.76	241,747	###	###	###	0.6
2014-Dec-15 Mon	9.23	9.23	8.88	###	135,886	1,230,447	###	###	0.0
2014-Dec-12 Fri	###	###	###	###			28.0	28.0	0.0
2014-Dec-11 Thu	9.46	9.48	9.23	###	114,044	1,066,881	20.4	20.4	0.0
2014-Dec-10 Wed	9.54	9.54	9.42	9.46			26.2	26.2	0.7
2014-Dec-09 Tue	9.8	9.8	9.52	9.55	188,952	1,825,276	21.2	21.2	0.7
2014-Dec-08 Mon	9.89	9.89	###	###			###	###	0.0
2014-Dec-05 Fri	9.74	###	###	9.75	30,525	0	74.2	74.2	###
2014-Dec-04 Thu	9.53	###	9.53	###			80.7	80.7	0.0
2014-Dec-03 Wed	9.45	###	9.45	9.53	135,773	641,527	###	###	###
2014-Dec-02 Tue	9.55	###	9.45	9.45	112,023	###	###	###	0.7
2014-Dec-01 Mon	###	###	9.45	9.58			###	###	0.7
2014-Nov-28 Fri	9.75	9.75	###	###	44,454	###	27.0	27.0	0.0
2014-Nov-27 Thu	9.85	9.85	9.75	9.75	56,088	###	26.0	26.0	###
2014-Nov-26 Wed	9.75	###	9.75	###			81.6	81.6	0.0
2014-Nov-25 Tue	###	###	9.75	9.79			17.0	17.0	###
2014-Nov-24 Mon	###	###	###	###			###	###	0.0
2014-Nov-21 Fri	9.81	###	9.76	###			82.0	82.0	0.0
2014-Nov-20 Thu	###	###	9.75	9.75	106,382	###	17.3	17.3	###
2014-Nov-19 Wed	###	###	###	###	19,448	0	###	###	0.0
2014-Nov-18 Tue	###	###	###	###			###	###	0.0
2014-Nov-17 Mon	###	10.21	###	###			82.2	82.2	0.0
2014-Nov-14 Fri	10.2	10.2	9.89	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	10.23	142,685	0	80.0	80.0	###
2014-Nov-12 Wed	###	###	###	###			###	###	0.0
2014-Nov-11 Tue	10.26	###	10.25	###	154,820	793,452	78.8	78.8	0.0
2014-Nov-10 Mon	###	10.29	###	10.25	75,873	###	78.0	78.0	0.7
2014-Nov-07 Fri	###	10.24	###	###			80.9	80.9	0.0
2014-Nov-06 Thu	9.71	###	9.71	###			90.8	90.8	0.0
2014-Nov-05 Wed	###	9.71	###	###			###	###	0.0
2014-Nov-04 Tue	###	9.71	###	###	33,783	###	###	###	0.0
2014-Nov-03 Mon	9.7	9.7	###	###	47,457	###	38.8	38.8	0.0
2014-Oct-31 Fri	9.7	9.7	###	###			24.2	24.2	0.0
2014-Oct-30 Thu	###	9.8	###	9.7	52,945	###	###	###	0.7
2014-Oct-29 Wed	###	9.7	###	###			76.0	76.0	0.0
2014-Oct-28 Tue	9.7	9.77	###	###	24,156	###	26.0	26.0	0.0
2014-Oct-27 Mon	###	9.79	9.55	9.7			78.3	78.3	0.7
2014-Oct-24 Fri	9.76	9.89	###	###			###	###	0.0
2014-Oct-23 Thu	9.58	###	9.58	###	31,246	###	###	###	0.0
2014-Oct-22 Wed	###	###	9.58	9.59	69,547	###	27.6	27.6	0.7
2014-Oct-21 Tue	9.55	###	9.52	9.55	78,524	373,774	75.7	75.7	0.7
2014-Oct-20 Mon	9.51	9.57	9.5	9.55			###	###	0.7
2014-Oct-17 Fri	9.59	9.59	9.5	9.51			###	###	###
2014-Oct-16 Thu	9.5	9.59	9.48	9.51			###	###	###
2014-Oct-15 Wed	9.45	###	###	###	166,385	0	89.8	89.8	0.0
2014-Oct-14 Tue	9.41	9.52	###	9.5			###	###	0.7
2014-Oct-13 Mon	###	9.48	9.24	9.4	64,327	###	###	###	###
2014-Oct-10 Fri	###	9.48	9.29	###			###	###	0.0
2014-Oct-09 Thu	###	9.47	###	9.4			###	###	###
2014-Oct-08 Wed	9.5	9.5	###	###	31,425	###	15.7	15.7	0.0
2014-Oct-07 Tue	###	9.49	###	9.49	58,748	278,759	88.1	88.1	0.7
2014-Oct-06 Mon	9.4	9.47	9.25	9.29	20,550	192,348	###	###	###
2014-Oct-03 Fri	9.49	9.49	9.27	###	34,275	###	20.5	20.5	0.0
2014-Oct-02 Thu	9.45	9.53	9.43	9.49			77.9	77.9	0.7
2014-Oct-01 Wed	###	###	9.44	9.49	59,923	###	15.3	15.3	0.7
2014-Sep-30 Tue	9.5	9.7	9.4	9.7			###	###	0.7
2014-Sep-29 Mon	9.45	9.54	9.4	9.51			###	###	###
2014-Sep-26 Fri	###	9.47	###	9.45	120,454	570,349	###	###	0.7
2014-Sep-25 Thu	9.4	9.56	9.23	9.51			83.7	83.7	###
2014-Sep-24 Wed	9.52	9.52	###	9.42			24.9	24.9	0.7
2014-Sep-23 Tue	###	9.72	9.5	9.59	118,543	###	###	###	0.7
2014-Sep-22 Mon	9.75	9.75	9.41	9.7	100,954	###	39.8	39.8	0.7
2014-Sep-19 Fri	###	9.74	###	9.7			###	###	0.7
2014-Sep-18 Thu	9.57	9.75	9.55	9.73			87.1	87.1	###
2014-Sep-17 Wed	###	###	9.53	###	70,857	###	###	###	0.0
2014-Sep-16 Tue	9.59	9.72	9.58	###			###	###	0.0
2014-Sep-15 Mon	###	###	9.57	###	40,742	194,950	35.3	35.3	0.0
2014-Sep-12 Fri	9.8	9.8	###	###			###	###	0.0
2014-Sep-11 Thu	###	###	9.58	9.72	78,083	###	13.5	13.5	0.7
2014-Sep-10 Wed	###	###	###	###			83.4	83.4	0.0
2014-Sep-09 Tue	9.8	###	9.8	###			###	###	0.0
2014-Sep-08 Mon	9.7	9.81	9.7	9.8			84.2	84.2	0.7
2014-Sep-05 Fri	9.7	9.78	###	9.74	59,175	###	###	###	0.7
2014-Sep-04 Thu	###	9.74	###	###	75,222	###	###	###	0.0
2014-Sep-03 Wed	###	9.72	###	###			###	###	0.0
2014-Sep-02 Tue	9.89	###	9.79	9.8			###	###	0.7
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	###	###	###	###			72.2	72.2	0.0
2014-Aug-28 Thu	###	###	9.86	###	43,270	213,321	###	###	0.0
2014-Aug-27 Wed	###	###	###	###	58,380	0	27.5	27.5	0.0
2014-Aug-26 Tue	9.87	###	9.87	###			###	###	0.0
2014-Aug-25 Mon	###	###	9.8	9.85	34,359	168,359	28.9	28.9	###
2014-Aug-22 Fri	###	###	9.84	9.89			###	###	###
2014-Aug-21 Thu	9.85	###	9.81	9.89	47,887	234,885	76.2	76.2	###
2014-Aug-20 Wed	9.86	###	9.8	9.87	106,779	###	71.8	71.8	###
2014-Aug-19 Tue	9.78	9.87	9.75	9.86			76.0	76.0	0.7
2014-Aug-18 Mon	9.7	9.84	###	9.77	77,121	###	77.0	77.0	0.7
2014-Aug-15 Fri	9.59	9.73	9.57	9.72	299,382	###	###	###	0.7
2014-Aug-14 Thu	9.57	###	9.56	9.59			67.8	67.8	0.7
2014-Aug-13 Wed	###	9.7	9.54	###			###	###	0.0
2014-Aug-12 Tue	9.5	###	9.44	###	164,628	777,044	72.4	72.4	0.0
2014-Aug-11 Mon	9.21	9.54	###	9.48			###	###	0.7
2014-Aug-08 Fri	###	9.2	###	###	562,458	###	82.0	82.0	0.0
2014-Aug-07 Thu	###	9.2	9	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###	134,584	0	###	###	0.0
2014-Aug-05 Tue	###	9.22	###	###	340,225	###	79.1	79.1	0.0
2014-Aug-04 Mon	8.76	8.87	8.76	8.81			75.5	75.5	###
2014-Aug-01 Fri	8.8	8.83	8.75	8.75			29.2	29.2	0.6
2014-Jul-31 Thu	8.79	8.86	8.77	8.83			###	###	###
2014-Jul-30 Wed	8.85	8.85	8.75	8.78			22.0	22.0	0.6
2014-Jul-29 Tue	###	8.85	###	8.85	87,752	###	86.7	86.7	0.6
2014-Jul-28 Mon	###	###	###	###	38,078	0	29.2	29.2	0.0
2014-Jul-25 Fri	###	8.75	###	8.72			77.4	77.4	0.6
2014-Jul-24 Thu	8.7	8.74	###	8.74			###	###	0.6
2014-Jul-23 Wed	###	###	###	8.7			###	###	###
2014-Jul-22 Tue	###	8.73	###	###			71.4	71.4	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###			76.4	76.4	0.0
2014-Jul-17 Thu	###	###	8.58	###			###	###	0.0
2014-Jul-16 Wed	###	###	8.59	###	28,741	123,442	75.2	75.2	0.0
2014-Jul-15 Tue	###	###	8.58	8.58			26.7	26.7	0.6
2014-Jul-14 Mon	###	###	8.53	###			###	###	0.0
2014-Jul-11 Fri	###	###	8.56	8.56			23.8	23.8	###
2014-Jul-10 Thu	###	8.7	###	###			26.6	26.6	0.0
2014-Jul-09 Wed	###	8.73	###	8.7	46,348	###	###	###	###
2014-Jul-08 Tue	###	###	###	###			31.6	31.6	0.0
2014-Jul-07 Mon	8.7	8.8	###	###			35.3	35.3	0.0
2014-Jul-04 Fri	8.76	8.8	8.7	8.7	28,758	###	23.1	23.1	###
2014-Jul-03 Thu	8.84	8.85	8.71	8.73	30,143	264,655	15.7	15.7	###
2014-Jul-02 Wed	8.7	8.85	###	8.84			###	###	###
2014-Jul-01 Tue	###	8.7	###	###	12,122	###	77.0	77.0	0.0
2014-Jun-30 Mon	###	8.7	###	8.7			78.3	78.3	###
2014-Jun-27 Fri	8.57	###	8.57	###	35,487	###	###	###	0.0
2014-Jun-26 Thu	###	8.7	8.57	8.58	61,246	528,859	###	###	0.6
2014-Jun-25 Wed	8.72	8.73	###	###			###	###	0.0
2014-Jun-24 Tue	8.74	8.77	8.645	8.74	28,450	247,728	72.9	72.9	0.6
2014-Jun-23 Mon	8.78	8.8	8.7	8.73	29,483	257,976	###	###	###
2014-Jun-20 Fri	###	8.71	8.58	8.7	76,141	###	79.9	79.9	###
2014-Jun-19 Thu	8.8	8.88	###	8.7	51,126	###	###	###	###
2014-Jun-18 Wed	8.59	8.83	8.58	8.8	74,326	###	###	###	0.6
2014-Jun-17 Tue	###	###	8.54	###	100,289	###	###	###	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	8.54	###			###	###	0.0
2014-Jun-12 Thu	###	###	8.54	###	175,827	750,781	12.5	12.5	0.0
2014-Jun-11 Wed	###	###	###	9			###	###	0.6
2014-Jun-10 Tue	###	###	###	###	81,087	0	19.4	19.4	0.0
2014-Jun-06 Fri	###	9.2	###	###			###	###	0.0
2014-Jun-05 Thu	###	###	###	###			81.4	81.4	0.0
2014-Jun-04 Wed	###	###	###	###	414,778	0	###	###	0.0
2014-Jun-03 Tue	###	###	###	###			38.2	38.2	0.0
2014-Jun-02 Mon	###	9.22	###	9.2			###	###	0.7
2014-May-30 Fri	###	###	###	###	123,683	0	76.3	76.3	0.0
2014-May-29 Thu	9.29	9.29	###	###	50,684	235,427	19.9	19.9	0.0
2014-May-28 Wed	9.22	###	###	9.29	80,949	0	###	###	###
2014-May-27 Tue	9.2	9.29	###	9.2	149,772	###	###	###	0.7
2014-May-26 Mon	###	9.2	###	9.2	139,042	###	90.5	90.5	0.7
2014-May-23 Fri	9	###	8.89	###			###	###	0.0
2014-May-22 Thu	###	###	###	9	166,421	0	26.0	26.0	0.6
2014-May-21 Wed	###	###	###	###	140,647	0	22.2	22.2	0.0
2014-May-20 Tue	9	###	###	###	74,221	0	89.0	89.0	0.0
2014-May-19 Mon	9	###	###	###	40,355	0	81.3	81.3	0.0
2014-May-16 Fri	9	###	###	###			71.6	71.6	0.0
2014-May-15 Thu	###	###	###	###	66,327	0	28.5	28.5	0.0
2014-May-14 Wed	###	###	9	###	102,555	###	###	###	0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	79,279	0	29.1	29.1	0.0
2014-May-09 Fri	###	###	8.89	###			26.9	26.9	0.0
2014-May-08 Thu	9	###	8.88	###			###	###	0.0
2014-May-07 Wed	###	###	###	###			25.9	25.9	0.0
2014-May-06 Tue	###	###	###	###	30,771	0	72.3	72.3	0.0
2014-May-05 Mon	9	###	###	###			33.4	33.4	0.0
2014-May-02 Fri	###	###	###	###	28,088	0	###	###	0.0
2014-May-01 Thu	9	###	###	###	37,456	0	84.3	84.3	0.0
2014-Apr-30 Wed	###	###	###	9	66,323	0	20.5	20.5	0.6
2014-Apr-29 Tue	###	###	###	###	43,573	0	###	###	0.0
2014-Apr-28 Mon	###	###	###	9.21			77.3	77.3	0.7
2014-Apr-24 Thu	###	9.21	###	###	68,144	###	###	###	0.0
2014-Apr-23 Wed	8.88	###	8.88	###	41,472	###	77.9	77.9	0.0
2014-Apr-22 Tue	8.86	###	8.85	###	68,577	303,453	###	###	0.0
2014-Apr-17 Thu	8.83	###	8.83	8.87	53,954	###	###	###	###
2014-Apr-16 Wed	8.75	###	8.75	8.87	42,026	###	82.6	82.6	###
2014-Apr-15 Tue	8.74	8.85	8.71	8.75			###	###	0.6
2014-Apr-14 Mon	###	###	8.7	8.77			24.1	24.1	###
2014-Apr-11 Fri	8.79	###	8.75	###			###	###	0.0
2014-Apr-10 Thu	8.77	###	8.77	8.85			###	###	0.6
2014-Apr-09 Wed	###	8.81	###	8.75			75.4	75.4	0.6
2014-Apr-08 Tue	8.72	8.78	###	###			26.4	26.4	0.0
2014-Apr-07 Mon	8.76	8.8	###	8.78			73.3	73.3	0.6
2014-Apr-04 Fri	###	###	###	8.89			###	###	###
2014-Apr-03 Thu	8.7	8.78	###	###			26.5	26.5	0.0
2014-Apr-02 Wed	###	8.71	###	###	74,052	###	###	###	0.0
2014-Apr-01 Tue	###	###	8.52	###	77,671	330,878	###	###	0.0
2014-Mar-31 Mon	8.73	8.77	###	###			###	###	0.0
2014-Mar-28 Fri	###	8.78	###	8.74	90,124	395,644	###	###	0.6
2014-Mar-27 Thu	8.7	8.71	###	8.71			73.0	73.0	0.6
2014-Mar-26 Wed	8.81	8.85	###	8.71	77,448	###	24.6	24.6	0.6
2014-Mar-25 Tue	8.71	8.81	8.57	8.81			82.9	82.9	###
2014-Mar-24 Mon	###	8.74	###	###	127,185	###	###	###	0.0
2014-Mar-21 Fri	###	###	8.53	###			11.5	11.5	0.0
2014-Mar-20 Thu	###	###	8.8	8.81	111,841	###	###	###	###
2014-Mar-19 Wed	8.83	###	8.83	###			77.6	77.6	0.0
2014-Mar-18 Tue	###	###	8.71	8.8			23.0	23.0	0.6
2014-Mar-17 Mon	###	###	8.76	8.8			18.9	18.9	0.6
2014-Mar-14 Fri	###	###	8.86	###			###	###	0.0
2014-Mar-13 Thu	###	###	###	###	43,278	0	###	###	0.0
2014-Mar-12 Wed	###	###	8.86	###			22.1	22.1	0.0
2014-Mar-11 Tue	9.2	9.2	###	###	51,343	236,177	21.5	21.5	0.0
2014-Mar-10 Mon	9	9.26	9	9.25			89.7	89.7	###
2014-Mar-07 Fri	9	9.26	###	###	39,659	183,621	###	###	0.0
2014-Mar-06 Thu	###	###	8.85	###	96,621	427,547	###	###	0.0
2014-Mar-05 Wed	###	9.21	###	###			68.4	68.4	0.0
2014-Mar-04 Tue	###	###	###	###			27.6	27.6	0.0
2014-Mar-03 Mon	###	9.4	9.29	###			###	###	0.0
2014-Feb-28 Fri	###	9.42	9.29	###			###	###	0.0
2014-Feb-27 Thu	###	###	9.26	###			80.5	80.5	0.0
2014-Feb-26 Wed	###	###	9.24	###			27.1	27.1	0.0
2014-Feb-25 Tue	9.59	9.59	###	###	67,581	324,050	###	###	0.0
2014-Feb-24 Mon	9.72	9.72	9.48	9.58	96,285	###	###	###	0.7
2014-Feb-21 Fri	9.52	9.73	9.52	9.72			###	###	0.7
2014-Feb-20 Thu	###	###	###	9.54			86.0	86.0	###
2014-Feb-19 Wed	###	###	###	###			73.6	73.6	0.0
2014-Feb-18 Tue	###	###	###	###	50,674	0	###	###	0.0
2014-Feb-17 Mon	9.29	9.29	###	###	356,784	###	22.4	22.4	0.0
2014-Feb-14 Fri	###	###	###	9.2			###	###	0.7
2014-Feb-13 Thu	###	###	###	###	81,180	0	###	###	0.0
2014-Feb-12 Wed	9.28	###	###	###	194,351	0	18.8	18.8	0.0
2014-Feb-11 Tue	9.26	###	###	9.23	133,128	0	25.2	25.2	###
2014-Feb-10 Mon	9.23	9.44	###	9.26	134,043	632,682	###	###	###
2014-Feb-07 Fri	9.46	9.46	###	9.23			9.9	9.9	###
2014-Feb-06 Thu	9.4	9.41	9.21	###			###	###	0.0
2014-Feb-05 Wed	9.76	9.76	9.4	9.4			10.4	10.4	###
2014-Feb-04 Tue	###	9.76	9.55	9.7			###	###	0.7
2014-Feb-03 Mon	9.5	9.71	9.48	###	74,572	###	88.1	88.1	0.0
2014-Jan-31 Fri	9.2	9.59	9.2	9.46			###	###	0.7
2014-Jan-30 Thu	###	9.4	###	###			73.6	73.6	0.0
2014-Jan-29 Wed	8.85	###	8.85	8.87	56,824	251,446	###	###	###
2014-Jan-28 Tue	###	###	8.75	8.85	101,427	443,743	###	###	0.6
2014-Jan-24 Fri	9.25	9.25	###	###			17.9	17.9	0.0
2014-Jan-23 Thu	###	9.4	9.25	###	97,558	909,728	###	###	0.0
2014-Jan-22 Wed	9.22	###	###	9.29			###	###	###
2014-Jan-21 Tue	###	9.28	###	9.28	53,382	###	81.6	81.6	0.7
2014-Jan-20 Mon	###	###	###	9.26	30,755	0	28.4	28.4	###
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	9.41	9.41	###	###			8.5	8.5	0.0
2014-Jan-15 Wed	###	9.43	###	###			68.6	68.6	0.0
2014-Jan-14 Tue	###	###	###	###			###	###	0.0
2014-Jan-13 Mon	###	9.7	9.43	9.5	74,129	709,043	24.0	24.0	0.7
2014-Jan-10 Fri	9.55	###	9.46	###	32,220	###	77.5	77.5	0.0
2014-Jan-09 Thu	9.46	###	9.4	9.59			82.6	82.6	0.7
2014-Jan-08 Wed	9.46	9.46	###	###	49,983	###	25.8	25.8	0.0
2014-Jan-07 Tue	###	9.5	###	9.41			###	###	0.7
2014-Jan-06 Mon	###	9.78	###	###			87.5	87.5	0.0
2014-Jan-03 Fri	9.46	9.57	###	###			25.4	25.4	0.0
2014-Jan-02 Thu	###	###	9.44	9.5			###	###	0.7
2013-Dec-31 Tue	9.43	9.73	9.43	###			88.0	88.0	0.0
2013-Dec-30 Mon	9.26	9.5	9.26	9.4			###	###	###
2013-Dec-27 Fri	###	9.355	###	9.26	33,380	###	###	###	###
2013-Dec-24 Tue	9	###	###	###			72.2	72.2	0.0
2013-Dec-23 Mon	###	###	###	###	60,485	0	89.2	89.2	0.0
2013-Dec-20 Fri	8.55	8.76	8.49	8.56			64.1	64.1	###
2013-Dec-19 Thu	8.73	8.73	8.49	8.57	57,853	###	###	###	0.6
2013-Dec-18 Wed	###	###	###	###	44,587	0	10.9	10.9	0.0
2013-Dec-17 Tue	8.86	###	8.8	8.8			###	###	0.6
2013-Dec-16 Mon	8.82	###	8.82	8.86			73.2	73.2	0.6
2013-Dec-13 Fri	8.7	###	###	###			80.8	80.8	0.0
2013-Dec-12 Thu	###	###	8.7	8.78	81,375	353,981	###	###	0.6
2013-Dec-11 Wed	###	###	8.86	8.86			15.7	15.7	0.6
2013-Dec-10 Tue	8.8	###	8.8	###	56,181	###	90.3	90.3	0.0
2013-Dec-09 Mon	8.56	8.84	8.56	8.79	63,026	548,326	91.1	91.1	0.6
2013-Dec-06 Fri	###	###	8.43	8.54	106,386	###	22.6	22.6	###
2013-Dec-05 Thu	8.88	###	###	###			###	###	0.0
2013-Dec-04 Wed	8.78	8.87	###	8.87			###	###	###
2013-Dec-03 Tue	###	8.83	8.55	8.75			###	###	0.6
2013-Dec-02 Mon	###	###	###	###	193,888	0	###	###	0.0
2013-Nov-29 Fri	9	###	###	9			71.9	71.9	0.6
2013-Nov-28 Thu	9.22	9.23	9	9	86,571	###	###	###	0.6
2013-Nov-27 Wed	9.4	9.43	9.21	9.21	19,553	###	###	###	0.7
2013-Nov-26 Tue	9.23	9.44	###	9.4	126,783	###	###	###	###
2013-Nov-25 Mon	###	9.45	###	###	61,475	###	75.0	75.0	0.0
2013-Nov-22 Fri	###	###	###	###	26,542	0	###	###	0.0
2013-Nov-21 Thu	###	9.23	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	9.2	78,376	0	19.1	19.1	0.7
2013-Nov-19 Tue	###	###	###	9.45			92.5	92.5	0.7
2013-Nov-18 Mon	9.2	###	###	###			###	###	0.0
2013-Nov-15 Fri	9.45	9.45	9.2	9.25			14.1	14.1	###
2013-Nov-14 Thu	###	9.47	9.325	9.45	64,422	###	###	###	0.7
2013-Nov-13 Wed	9.42	9.5	9.28	###	75,426	708,250	###	###	0.0
2013-Nov-12 Tue	9.52	###	9.28	###	150,755	###	23.4	23.4	0.0
2013-Nov-11 Mon	9.41	9.55	###	9.43			###	###	###
2013-Nov-08 Fri	9.57	9.57	###	###	107,853	516,076	###	###	0.0
2013-Nov-07 Thu	9.8	9.82	9.57	9.57			16.0	16.0	###
2013-Nov-06 Wed	###	9.79	###	9.79	61,029	###	85.7	85.7	###
2013-Nov-05 Tue	###	9.77	###	###			27.1	27.1	0.0
2013-Nov-04 Mon	9.83	9.87	###	9.7			29.2	29.2	0.7
2013-Nov-01 Fri	###	###	9.74	9.75			18.4	18.4	###
2013-Oct-31 Thu	###	###	9.88	###			###	###	0.0
2013-Oct-30 Wed	###	###	9.85	###	145,870	###	74.5	74.5	0.0
2013-Oct-29 Tue	9.8	###	9.76	9.85			###	###	###
2013-Oct-28 Mon	9.8	9.8	###	9.76			32.5	32.5	0.7
2013-Oct-25 Fri	9.76	9.76	9.52	###	87,022	###	###	###	0.0
2013-Oct-24 Thu	9.74	9.79	###	9.72			30.2	30.2	0.7
2013-Oct-23 Wed	###	9.84	###	###	99,085	###	###	###	0.0
2013-Oct-22 Tue	9.7	9.7	9.58	###	38,046	###	###	###	0.0
2013-Oct-21 Mon	9.58	9.76	9.52	###	133,188	###	###	###	0.0
2013-Oct-18 Fri	###	###	###	9.55	152,252	0	###	###	0.7
2013-Oct-17 Thu	9.42	9.49	9.27	9.27			17.6	17.6	0.7
2013-Oct-16 Wed	9.42	9.47	9.24	###			27.3	27.3	0.0
2013-Oct-15 Tue	###	###	###	9.42			75.3	75.3	0.7
2013-Oct-14 Mon	9.4	9.51	###	###	95,847	455,752	30.1	30.1	0.0
2013-Oct-11 Fri	9.21	9.48	###	###			###	###	0.0
2013-Oct-10 Thu	9	9	8.83	###	135,829	###	25.6	25.6	0.0
2013-Oct-09 Wed	###	###	8.88	###	322,344	###	###	###	0.0
2013-Oct-08 Tue	9.48	9.48	###	9.24	134,053	###	###	###	###
2013-Oct-07 Mon	9.41	9.53	###	9.46	68,872	328,175	86.1	86.1	0.7
2013-Oct-04 Fri	9.48	9.57	###	9.48			###	###	0.7
2013-Oct-03 Thu	###	###	9.45	9.5	713,027	3,369,052	###	###	0.7
2013-Oct-02 Wed	9.7	###	9.7	###			88.8	88.8	0.0
2013-Oct-01 Tue	9.54	###	9.54	###	72,846	347,475	83.8	83.8	0.0
2013-Sep-30 Mon	9.48	9.54	9.28	9.54	85,457	804,150	###	###	###
2013-Sep-27 Fri	9.56	9.59	9.28	9.42	166,280	1,568,851	16.0	16.0	0.7
2013-Sep-26 Thu	###	###	9.53	9.56			###	###	0.7
2013-Sep-25 Wed	###	###	9.57	###	56,053	###	68.9	68.9	0.0
2013-Sep-24 Tue	9.84	9.84	9.41	###			###	###	0.0
2013-Sep-23 Mon	###	###	9.7	###	52,281	###	###	###	0.0
2013-Sep-20 Fri	###	###	###	###	88,573	0	###	###	0.0
2013-Sep-19 Thu	###	###	###	###			27.2	27.2	0.0
2013-Sep-18 Wed	10.2	10.2	###	###			32.1	32.1	0.0
2013-Sep-17 Tue	10.23	10.28	###	###	59,049	###	###	###	0.0
2013-Sep-16 Mon	10.29	10.29	###	###			19.2	19.2	0.0
2013-Sep-13 Fri	###	###	###	10.29			30.3	30.3	###
2013-Sep-12 Thu	10.26	10.48	10.26	10.28			71.3	71.3	0.7
2013-Sep-11 Wed	10.47	10.47	###	10.2	110,055	###	13.1	13.1	0.7
2013-Sep-10 Tue	10.77	10.77	###	###	75,874	408,581	9.4	9.4	0.0
2013-Sep-09 Mon	10.81	10.89	10.72	10.79			27.3	27.3	###
2013-Sep-06 Fri	10.52	10.72	10.52	###			###	###	0.0
2013-Sep-05 Thu	10.2	10.58	###	10.5	120,121	635,440	90.2	90.2	0.8
2013-Sep-04 Wed	10.2	10.24	###	10.2	24,285	###	###	###	0.7
2013-Sep-03 Tue	###	###	###	###			###	###	0.0
2013-Sep-02 Mon	###	###	###	###	84,747	0	64.1	64.1	0.0
2013-Aug-30 Fri	9.85	###	9.81	###	71,380	###	73.9	73.9	0.0
2013-Aug-29 Thu	###	###	9.77	9.83			###	###	0.7
2013-Aug-28 Wed	###	###	###	###	73,087	0	###	###	0.0
2013-Aug-27 Tue	###	10.2	###	###	137,588	###	###	###	0.0
2013-Aug-26 Mon	10.2	10.23	###	###	119,580	611,651	###	###	0.0
2013-Aug-23 Fri	###	10.23	###	###	101,346	518,384	###	###	0.0
2013-Aug-22 Thu	###	###	###	###	74,273	0	###	###	0.0
2013-Aug-21 Wed	###	###	###	###			69.2	69.2	0.0
2013-Aug-20 Tue	10.23	10.23	###	###	78,384	###	19.1	19.1	0.0
2013-Aug-19 Mon	###	10.29	###	10.24			77.6	77.6	###
2013-Aug-16 Fri	###	###	###	###			###	###	0.0
2013-Aug-15 Thu	###	10.2	###	###	162,920	###	###	###	0.0
2013-Aug-14 Wed	###	###	###	###	250,885	0	###	###	0.0
2013-Aug-13 Tue	9.75	###	9.74	9.86			###	###	0.7
2013-Aug-12 Mon	9.72	9.77	###	9.74			60.7	60.7	0.7
2013-Aug-09 Fri	9.7	9.76	###	9.72			###	###	0.7
2013-Aug-08 Thu	###	9.7	###	###			69.0	69.0	0.0
2013-Aug-07 Wed	9.53	9.7	9.52	###	182,772	###	85.2	85.2	0.0
2013-Aug-06 Tue	9.42	9.75	9.4	9.53			83.1	83.1	###
2013-Aug-05 Mon	9.5	9.5	###	9.5			###	###	0.7
2013-Aug-02 Fri	9.5	###	9.43	9.5			68.7	68.7	0.7
2013-Aug-01 Thu	9.52	###	###	9.42			25.5	25.5	0.7
2013-Jul-31 Wed	9.41	###	9.41	###			###	###	0.0
2013-Jul-30 Tue	9.5	9.52	9.4	9.44			###	###	0.7
2013-Jul-29 Mon	9.52	###	9.5	9.59	35,271	###	###	###	0.7
2013-Jul-26 Fri	9.71	9.75	9.55	9.55	41,784	###	###	###	0.7
2013-Jul-25 Thu	9.7	###	###	9.71			72.5	72.5	###
2013-Jul-24 Wed	###	###	###	9.8			###	###	0.7
2013-Jul-23 Tue	###	###	###	9.85	209,371	0	85.9	85.9	###
2013-Jul-22 Mon	9.55	###	9.5	9.59	26,371	###	73.2	73.2	0.7
2013-Jul-19 Fri	9.5	9.55	9.47	9.55	36,223	344,480	###	###	0.7
2013-Jul-18 Thu	9.57	###	9.5	9.54	31,683	###	30.6	30.6	###
2013-Jul-17 Wed	9.58	###	9.57	9.58			###	###	0.7
2013-Jul-16 Tue	9.55	###	9.55	###	74,982	###	83.8	83.8	0.0
2013-Jul-15 Mon	###	9.58	###	9.53			###	###	###
2013-Jul-12 Fri	###	9.75	###	9.47	75,249	###	###	###	###
2013-Jul-11 Thu	###	9.74	###	###			66.9	66.9	0.0
2013-Jul-10 Wed	###	9.7	###	###			91.7	91.7	0.0
2013-Jul-09 Tue	###	9.5	9.29	9.4			70.1	70.1	###
2013-Jul-08 Mon	###	9.44	###	###	60,624	286,145	###	###	0.0
2013-Jul-05 Fri	###	9.4	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	9.27	###			65.8	65.8	0.0
2013-Jul-03 Wed	###	###	###	###	62,980	0	###	###	0.0
2013-Jul-02 Tue	9.26	###	9.25	###	76,583	###	60.3	60.3	0.0
2013-Jul-01 Mon	9.42	9.42	9.21	9.25			18.8	18.8	###
2013-Jun-28 Fri	9.52	9.52	###	9.4	55,357	###	23.8	23.8	###
2013-Jun-27 Thu	9.5	9.54	9.43	9.47	267,185	2,534,249	###	###	###
2013-Jun-26 Wed	9.28	9.59	9.28	9.47	131,122	###	###	###	###
2013-Jun-25 Tue	###	###	9.23	###			###	###	0.0
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	9.45	###	9.45			###	###	0.7
2013-Jun-20 Thu	9.49	9.49	###	9.44			###	###	0.7
2013-Jun-19 Wed	###	9.56	###	9.45	1,271,850	6,079,443	76.4	76.4	0.7
2013-Jun-18 Tue	###	9.44	9.27	###			###	###	0.0
2013-Jun-17 Mon	9.43	9.43	9.25	###			###	###	0.0
2013-Jun-14 Fri	9.44	9.44	###	9.4	95,144	449,079	21.8	21.8	###
2013-Jun-13 Thu	9	9.26	###	9.25	255,253	1,181,821	90.5	90.5	###
2013-Jun-12 Wed	8.83	###	8.8	9	101,643	447,229	###	###	0.6
2013-Jun-11 Tue	8.5	8.81	8.42	8.81	81,978	706,240	###	###	###
2013-Jun-07 Fri	###	8.4	###	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	8.4	259,874	0	###	###	###
2013-Jun-05 Wed	9.2	9.22	###	###			###	###	0.0
2013-Jun-04 Tue	###	9.49	9.2	9.26			25.5	25.5	###
2013-Jun-03 Mon	###	###	###	###			9.0	9.0	0.0
2013-May-31 Fri	###	9.79	9.58	9.79	56,686	###	78.8	78.8	###
2013-May-30 Thu	9.49	9.59	###	9.57	58,886	282,358	###	###	###
2013-May-29 Wed	9.4	9.75	9.4	9.5			75.3	75.3	0.7
2013-May-28 Tue	###	9.4	###	9.4			###	###	###
2013-May-27 Mon	8.85	9.23	8.85	###			###	###	0.0
2013-May-24 Fri	###	9.2	8.81	8.83			18.8	18.8	###
2013-May-23 Thu	9.4	9.41	###	###	134,846	634,450	###	###	0.0
2013-May-22 Wed	###	###	9.23	9.4	75,725	349,470	###	###	###
2013-May-21 Tue	9.74	9.76	###	###			28.5	28.5	0.0
2013-May-20 Mon	9.7	9.78	###	9.74			###	###	0.7
2013-May-17 Fri	###	9.76	9.58	###	143,372	###	###	###	0.0
2013-May-16 Thu	###	###	###	9.55			88.4	88.4	0.7
2013-May-15 Wed	###	9.4	###	###			###	###	0.0
2013-May-14 Tue	9.28	###	9.28	###	62,744	###	75.6	75.6	0.0
2013-May-13 Mon	###	###	9.23	###			###	###	0.0
2013-May-10 Fri	###	9.49	###	9.4			66.8	66.8	###
2013-May-09 Thu	9.4	9.48	9.29	###	153,988	1,445,177	27.6	27.6	0.0
2013-May-08 Wed	###	9.41	###	###			82.3	82.3	0.0
2013-May-07 Tue	###	###	###	###	58,579	0	70.5	70.5	0.0
2013-May-06 Mon	8.86	###	8.85	8.89	74,045	327,649	###	###	###
2013-May-03 Fri	8.8	8.88	8.79	8.84	44,974	397,345	76.1	76.1	###
2013-May-02 Thu	###	###	8.7	8.73	99,756	###	24.1	24.1	###
2013-May-01 Wed	8.85	###	8.85	###	61,854	###	84.5	84.5	0.0
2013-Apr-30 Tue	8.84	###	8.84	8.89	56,850	251,277	###	###	###
2013-Apr-29 Mon	8.85	9	8.82	8.83	60,257	536,889	31.8	31.8	###
2013-Apr-26 Fri	###	###	8.87	###			###	###	0.0
2013-Apr-24 Wed	8.8	9	8.8	###			82.0	82.0	0.0
2013-Apr-23 Tue	8.75	###	8.73	8.85			83.2	83.2	0.6
2013-Apr-22 Mon	###	8.86	8.57	8.7	78,025	679,987	75.0	75.0	###
2013-Apr-19 Fri	8.4	8.7	###	###			###	###	0.0
2013-Apr-18 Thu	8.58	8.58	8.25	###			26.1	26.1	0.0
2013-Apr-17 Wed	###	8.75	8.55	8.56	45,445	###	###	###	###
2013-Apr-16 Tue	###	###	8.57	8.58			###	###	0.6
2013-Apr-15 Mon	###	###	8.76	8.82	43,926	###	37.7	37.7	###
2013-Apr-12 Fri	8.85	9	8.76	###	46,925	###	77.7	77.7	0.0
2013-Apr-11 Thu	8.83	8.89	8.76	8.81			###	###	###
2013-Apr-10 Wed	###	###	8.77	###	50,688	###	69.7	69.7	0.0
2013-Apr-09 Tue	9	###	8.71	8.79			###	###	0.6
2013-Apr-08 Mon	###	###	8.85	###	21,350	94,473	79.1	79.1	0.0
2013-Apr-05 Fri	8.86	9	8.72	9			80.9	80.9	0.6
2013-Apr-04 Thu	8.85	8.86	8.71	8.79			###	###	0.6
2013-Apr-03 Wed	###	###	###	9	86,925	0	###	###	0.6
2013-Apr-02 Tue	###	###	###	###			###	###	0.0
2013-Mar-28 Thu	8.88	###	8.77	###			###	###	0.0
2013-Mar-27 Wed	###	###	###	8.87	203,027	0	96.0	96.0	###
2013-Mar-26 Tue	###	8.44	###	###	232,681	###	94.0	94.0	0.0
2013-Mar-25 Mon	###	###	###	8			23.8	23.8	###
2013-Mar-22 Fri	###	8.4	8	###	151,547	1,242,685	###	###	0.0
2013-Mar-21 Thu	8.2	###	8	###	302,926	###	###	###	0.0
2013-Mar-20 Wed	8.58	8.59	8.21	8.22			###	###	0.6
2013-Mar-19 Tue	8.75	###	8.58	###	105,257	451,552	23.9	23.9	0.0
2013-Mar-18 Mon	8.79	8.8	8.7	8.75			37.8	37.8	0.6
2013-Mar-15 Fri	8.75	###	8.58	###	427,756	1,835,073	###	###	0.0
2013-Mar-14 Thu	8.56	8.7	8.28	8.7	380,352	3,229,188	###	###	###
2013-Mar-13 Wed	###	###	8.44	###	380,324	###	6.1	6.1	0.0
2013-Mar-12 Tue	9.28	9.43	###	###	124,470	586,876	22.6	22.6	0.0
2013-Mar-11 Mon	###	###	###	###	69,042	0	11.5	11.5	0.0
2013-Mar-08 Fri	###	###	9.52	###	37,223	177,181	70.3	70.3	0.0
2013-Mar-07 Thu	9.7	9.73	9.47	9.57	99,674	956,870	21.4	21.4	###
2013-Mar-06 Wed	9.7	9.75	###	9.7	129,876	633,145	###	###	0.7
2013-Mar-05 Tue	###	9.88	###	9.8	95,757	###	###	###	0.7
2013-Mar-04 Mon	9.85	9.85	###	###			25.2	25.2	0.0
2013-Mar-01 Fri	###	###	9.81	9.86	161,786	###	34.1	34.1	0.7
2013-Feb-28 Thu	9.8	###	9.75	###	111,176	541,983	###	###	0.0
2013-Feb-27 Wed	9.89	###	###	###	73,356	0	18.5	18.5	0.0
2013-Feb-26 Tue	###	###	9.59	9.79	131,122	628,729	80.0	80.0	###
2013-Feb-25 Mon	###	9.8	9.59	###			76.3	76.3	0.0
2013-Feb-22 Fri	###	###	###	9.59	107,789	0	84.7	84.7	0.7
2013-Feb-21 Thu	9.54	9.54	9.25	###			34.1	34.1	0.0
2013-Feb-20 Wed	9.52	###	9.41	###	115,779	544,740	78.4	78.4	0.0
2013-Feb-19 Tue	9.4	###	9.4	9.53			###	###	###
2013-Feb-18 Mon	9.2	9.4	9.2	###	112,522	1,046,454	###	###	0.0
2013-Feb-15 Fri	9.22	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	9.26	###	###			87.0	87.0	0.0
2013-Feb-13 Wed	###	9	8.87	###			###	###	0.0
2013-Feb-12 Tue	8.86	###	8.83	8.89	112,452	496,475	72.1	72.1	###
2013-Feb-11 Mon	###	###	8.84	8.86	118,077	###	###	###	0.6
2013-Feb-08 Fri	###	###	###	###	286,925	0	###	###	0.0
2013-Feb-07 Thu	9.41	9.45	9.2	###	104,021	###	25.7	25.7	0.0
2013-Feb-06 Wed	###	9.44	9	9.4	159,748	1,472,876	###	###	###
2013-Feb-05 Tue	###	###	###	###			22.2	22.2	0.0
2013-Feb-04 Mon	9	9.2	###	###			###	###	0.0
2013-Feb-01 Fri	8.88	9	8.85	9			###	###	0.6
2013-Jan-31 Thu	###	###	8.83	9			###	###	0.6
2013-Jan-30 Wed	###	###	###	###			###	###	0.0
2013-Jan-29 Tue	###	###	###	9			75.1	75.1	0.6
2013-Jan-25 Fri	8.89	9	8.86	###	85,140	###	###	###	0.0
2013-Jan-24 Thu	###	###	8.85	###	60,173	###	###	###	0.0
2013-Jan-23 Wed	###	###	###	###			27.2	27.2	0.0
2013-Jan-22 Tue	###	###	###	###			88.6	88.6	0.0
2013-Jan-21 Mon	8.82	###	8.82	###	103,577	456,774	###	###	0.0
2013-Jan-18 Fri	8.8	8.87	8.77	8.82			71.7	71.7	###
2013-Jan-17 Thu	8.8	8.83	###	8.82			74.2	74.2	###
2013-Jan-16 Wed	8.85	###	8.76	8.8	64,649	###	20.9	20.9	0.6
2013-Jan-15 Tue	8.89	###	8.8	8.83	68,248	###	27.3	27.3	###
2013-Jan-14 Mon	8.7	8.84	###	8.78			###	###	0.6
2013-Jan-11 Fri	8.5	8.76	8.5	###			85.3	85.3	0.0
2013-Jan-10 Thu	###	8.45	###	8.41			69.3	69.3	###
2013-Jan-09 Wed	8.46	8.46	###	8.4			###	###	###
2013-Jan-08 Tue	8.4	8.55	###	8.47	153,684	###	82.6	82.6	###
2013-Jan-07 Mon	8.43	8.52	8.4	8.48			###	###	0.6
2013-Jan-04 Fri	8.58	8.58	###	###	116,879	###	###	###	0.0
2013-Jan-03 Thu	###	8.58	###	8.58			###	###	0.6
2013-Jan-02 Wed	###	###	###	###			60.3	60.3	0.0
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	###			###	###	0.0
2012-Dec-27 Thu	###	###	###	###	10,029	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	75,823	0	###	###	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	###	8.21	###	###	91,671	###	28.3	28.3	0.0
2012-Dec-19 Wed	###	8.2	###	###	134,048	###	###	###	0.0
2012-Dec-18 Tue	8.2	8.2	###	###			###	###	0.0
2012-Dec-17 Mon	###	8.2	###	8.2	72,082	###	82.7	82.7	0.6
2012-Dec-14 Fri	8	###	7.84	###			73.8	73.8	0.0
2012-Dec-13 Thu	###	8	7.86	8			###	###	###
2012-Dec-12 Wed	7.7	8	7.7	###			###	###	0.0
2012-Dec-11 Tue	###	###	###	7.7	65,456	0	###	###	0.6
2012-Dec-10 Mon	###	###	7.81	###	52,473	###	31.0	31.0	0.0
2012-Dec-07 Fri	7.76	###	7.76	###	49,381	###	###	###	0.0
2012-Dec-06 Thu	###	###	7.75	7.78			###	###	0.6
2012-Dec-05 Wed	7.85	###	7.81	###			79.5	79.5	0.0
2012-Dec-04 Tue	###	7.8	###	7.76			95.9	95.9	0.6
2012-Dec-03 Mon	###	###	6.88	###	645,688	###	10.6	10.6	0.0
2012-Nov-30 Fri	###	###	###	###			###	###	0.0
2012-Nov-29 Thu	8.22	8.28	###	###			25.7	25.7	0.0
2012-Nov-28 Wed	###	8.28	###	8.28			91.4	91.4	###
2012-Nov-27 Tue	8	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			74.2	74.2	0.0
2012-Nov-23 Fri	8	###	###	###	28,677	0	###	###	0.0
2012-Nov-22 Thu	###	###	###	###			###	###	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	8.2	###	###			###	###	0.0
2012-Nov-19 Mon	8	###	8	###			82.3	82.3	0.0
2012-Nov-16 Fri	###	8	###	8			###	###	###
2012-Nov-15 Thu	7.78	8	7.73	8			###	###	###
2012-Nov-14 Wed	7.89	###	7.78	7.86			29.8	29.8	###
2012-Nov-13 Tue	7.87	###	7.8	###	170,781	666,045	83.1	83.1	0.0
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	7.58	7.8	7.51	7.8	125,141	957,954	###	###	0.6
2012-Nov-08 Thu	###	7.7	7.51	7.7			###	###	0.6
2012-Nov-07 Wed	7.43	7.8	7.43	7.7			91.1	91.1	0.6
2012-Nov-06 Tue	7.2	###	7.2	###			###	###	0.0
2012-Nov-05 Mon	7.24	7.25	###	7.21			30.5	30.5	###
2012-Nov-02 Fri	7.2	7.25	###	7.2	188,221	###	72.6	72.6	0.5
2012-Nov-01 Thu	###	7.2	###	###	59,342	###	###	###	0.0
2012-Oct-31 Wed	###	###	7	###	75,377	###	###	###	0.0
2012-Oct-30 Tue	###	###	###	###	82,158	0	87.7	87.7	0.0
2012-Oct-29 Mon	###	7.2	7	###	68,786	488,380	###	###	0.0
2012-Oct-26 Fri	###	###	###	###	28,676	0	78.6	78.6	0.0
2012-Oct-25 Thu	###	7.22	###	###	63,844	230,476	29.2	29.2	0.0
2012-Oct-24 Wed	7.2	7.25	###	###			###	###	0.0
2012-Oct-23 Tue	###	7.29	###	7.25			83.7	83.7	0.5
2012-Oct-22 Mon	7	###	###	###			79.3	79.3	0.0
2012-Oct-19 Fri	6.88	###	6.84	7	73,343	###	###	###	0.5
2012-Oct-18 Thu	6.75	6.88	###	6.85	35,040	###	###	###	###
2012-Oct-17 Wed	6.7	6.75	###	###	72,585	244,974	28.8	28.8	0.0
2012-Oct-16 Tue	6.74	6.77	###	###	44,020	###	###	###	0.0
2012-Oct-15 Mon	###	6.79	###	6.79			85.8	85.8	0.5
2012-Oct-12 Fri	###	###	6.59	###			###	###	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	6.55	###			###	###	0.0
2012-Oct-09 Tue	###	6.74	###	6.7	54,555	183,850	71.0	71.0	0.5
2012-Oct-08 Mon	###	###	6.59	###	55,989	184,483	###	###	0.0
2012-Oct-05 Fri	###	6.72	6.55	###			73.5	73.5	0.0
2012-Oct-04 Thu	6.46	###	6.41	###			###	###	0.0
2012-Oct-03 Wed	6.45	6.48	###	6.46			###	###	###
2012-Oct-02 Tue	6.4	6.48	###	6.48			76.0	76.0	0.5
2012-Oct-01 Mon	###	6.42	###	6.4			76.4	76.4	0.5
2012-Sep-28 Fri	###	6.45	###	###	47,329	###	###	###	0.0
2012-Sep-27 Thu	6.2	6.49	6.2	###			###	###	0.0
2012-Sep-26 Wed	6.26	###	6.2	6.2	67,051	207,858	22.8	22.8	0.4
2012-Sep-25 Tue	###	###	6.25	###	119,342	372,943	21.8	21.8	0.0
2012-Sep-24 Mon	6.5	6.5	6.43	6.44			###	###	0.5
2012-Sep-21 Fri	###	6.51	###	6.49	42,158	137,224	84.0	84.0	###
2012-Sep-20 Thu	###	###	###	###			###	###	0.0
2012-Sep-19 Wed	###	###	###	###	43,189	0	###	###	0.0
2012-Sep-18 Tue	6.51	6.57	###	###			11.1	11.1	0.0
2012-Sep-17 Mon	6.58	###	6.51	6.52	45,372	147,685	###	###	0.5
2012-Sep-14 Fri	6.73	6.87	###	6.72			###	###	0.5
2012-Sep-13 Thu	6.73	6.88	###	6.8	162,321	558,384	###	###	0.5
2012-Sep-12 Wed	6.75	6.89	6.72	6.88			80.9	80.9	###
2012-Sep-11 Tue	6.78	6.79	6.43	6.79	195,141	1,289,882	###	###	0.5
2012-Sep-10 Mon	###	6.79	###	6.78	253,748	861,474	81.8	81.8	0.5
2012-Sep-07 Fri	###	###	6.55	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###			89.4	89.4	0.0
2012-Sep-05 Wed	###	6.4	6.27	###	45,852	290,472	81.6	81.6	0.0
2012-Sep-04 Tue	###	###	###	###	55,146	0	###	###	0.0
2012-Sep-03 Mon	###	###	###	###	99,646	0	###	###	0.0
2012-Aug-31 Fri	###	###	6	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	###	###	46,923	0	###	###	0.0
2012-Aug-28 Tue	6.51	6.54	###	6.41			22.1	22.1	0.5
2012-Aug-27 Mon	###	6.48	###	6.48			###	###	0.5
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	###	6.72	###	###			23.8	23.8	0.0
2012-Aug-22 Wed	###	6.74	###	###			###	###	0.0
2012-Aug-21 Tue	6.5	###	6.43	###	155,289	499,254	80.5	80.5	0.0
2012-Aug-20 Mon	###	6.5	6.325	6.5			###	###	0.5
2012-Aug-17 Fri	###	6.4	6.29	###			###	###	0.0
2012-Aug-16 Thu	6	###	6	6.25	224,671	###	92.1	92.1	###
2012-Aug-15 Wed	6	###	###	###			31.9	31.9	0.0
2012-Aug-14 Tue	###	###	###	###			27.3	27.3	0.0
2012-Aug-13 Mon	###	###	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	###			26.1	26.1	0.0
2012-Aug-09 Thu	###	6.2	###	###	165,470	512,957	87.2	87.2	0.0
2012-Aug-08 Wed	6.2	6.22	5.75	###			###	###	0.0
2012-Aug-07 Tue	6.8	6.8	6.23	6.24	310,046	2,019,949	2.5	2.5	0.4
2012-Aug-06 Mon	6.79	6.8	6.72	6.76			###	###	0.5
2012-Aug-03 Fri	6.85	6.85	###	###	32,780	112,271	###	###	0.0
2012-Aug-02 Thu	###	###	###	6.85	112,623	0	###	###	###
2012-Aug-01 Wed	6.5	6.7	6.42	###	86,342	###	###	###	0.0
2012-Jul-30 Mon	6.28	###	6.28	###	55,323	###	###	###	0.0
2012-Jul-27 Fri	###	6.4	6.21	6.25			###	###	###
2012-Jul-26 Thu	6.24	###	###	###	68,020	0	###	###	0.0
2012-Jul-25 Wed	###	###	###	6.2	67,777	0	15.3	15.3	0.4
2012-Jul-24 Tue	###	6.41	###	###			###	###	0.0
2012-Jul-23 Mon	6.4	6.44	###	6.4	21,877	70,443	###	###	0.5
2012-Jul-20 Fri	###	6.4	###	6.4	116,381	###	68.8	68.8	0.5
2012-Jul-19 Thu	###	6.4	###	###			76.7	76.7	0.0
2012-Jul-18 Wed	###	###	###	###	26,779	0	28.8	28.8	0.0
2012-Jul-17 Tue	###	###	###	###	38,349	0	###	###	0.0
2012-Jul-16 Mon	6.45	6.45	###	###	59,145	190,742	22.3	22.3	0.0
2012-Jul-13 Fri	6.46	6.46	###	6.44	304,029	###	###	###	0.5
2012-Jul-12 Thu	###	6.45	###	6.44	418,047	###	90.6	90.6	0.5
2012-Jul-11 Wed	6.24	###	6.24	###	166,186	###	82.9	82.9	0.0
2012-Jul-10 Tue	###	6.22	###	6.22			###	###	0.4
2012-Jul-09 Mon	###	###	###	###	114,385	0	###	###	0.0
2012-Jul-06 Fri	###	###	###	###			85.2	85.2	0.0
2012-Jul-05 Thu	5.84	###	5.84	###			84.7	84.7	0.0
2012-Jul-04 Wed	5.86	5.89	5.8	5.82	66,982	###	###	###	0.4
2012-Jul-03 Tue	5.81	5.88	5.81	5.83	21,041	122,984	75.2	75.2	###
2012-Jul-02 Mon	5.8	5.89	5.8	5.83			###	###	###
2012-Jun-29 Fri	5.76	5.89	5.76	5.79	57,445	###	59.8	59.8	###
2012-Jun-28 Thu	5.8	###	5.76	5.79			###	###	###
2012-Jun-27 Wed	###	###	5.79	###	49,879	###	###	###	0.0
2012-Jun-26 Tue	###	###	5.76	5.86			30.9	30.9	0.4
2012-Jun-25 Mon	5.85	###	5.85	###			###	###	0.0
2012-Jun-22 Fri	###	###	5.8	5.87			28.6	28.6	###
2012-Jun-21 Thu	5.85	5.925	5.85	###	212,380	1,250,387	###	###	0.0
2012-Jun-20 Wed	###	###	5.87	5.88			33.0	33.0	0.4
2012-Jun-19 Tue	5.86	###	5.86	###			78.5	78.5	0.0
2012-Jun-18 Mon	###	5.955	5.85	###			###	###	0.0
2012-Jun-15 Fri	5.84	5.89	5.76	5.89			###	###	###
2012-Jun-14 Thu	5.77	5.81	5.76	5.8			80.0	80.0	0.4
2012-Jun-13 Wed	5.89	5.89	5.76	5.83	9,552	55,640	28.7	28.7	###
2012-Jun-12 Tue	5.75	5.81	5.7	5.78			79.7	79.7	0.4
2012-Jun-08 Fri	5.89	###	5.73	5.73			18.9	18.9	###
2012-Jun-07 Thu	###	###	5.78	###	31,988	92,445	###	###	0.0
2012-Jun-06 Wed	###	###	5.75	5.88	63,772	183,344	24.7	24.7	0.4
2012-Jun-05 Tue	5.7	###	5.7	###	61,624	175,628	87.7	87.7	0.0
2012-Jun-04 Mon	5.8	5.84	###	5.77	39,072	###	39.2	39.2	0.4
2012-Jun-01 Fri	###	###	5.79	###	15,355	44,452	77.7	77.7	0.0
2012-May-31 Thu	5.7	###	5.7	###			###	###	0.0
2012-May-30 Wed	5.8	5.8	5.73	5.8			71.0	71.0	0.4
2012-May-29 Tue	###	5.84	###	5.8	33,554	97,977	###	###	0.4
2012-May-28 Mon	5.7	5.72	###	###	15,645	44,744	###	###	0.0
2012-May-25 Fri	5.72	5.72	###	###			###	###	0.0
2012-May-24 Thu	5.76	5.79	5.7	5.72			###	###	0.4
2012-May-23 Wed	###	###	5.71	5.75	67,683	###	###	###	###
2012-May-22 Tue	5.8	###	5.71	###			###	###	0.0
2012-May-21 Mon	###	5.84	###	5.84			91.1	91.1	0.4
2012-May-18 Fri	5.8	5.83	###	5.72	164,159	478,523	32.1	32.1	0.4
2012-May-17 Thu	###	###	5.8	5.89			###	###	###
2012-May-16 Wed	###	###	5.72	###			49.8	49.8	0.0
2012-May-15 Tue	5.88	###	5.81	###	78,952	229,355	###	###	0.0
2012-May-14 Mon	5.75	5.88	5.75	5.88	41,021	###	###	###	0.4
2012-May-11 Fri	###	5.85	###	5.77			83.3	83.3	0.4
2012-May-10 Thu	5.7	5.86	###	5.79			79.0	79.0	###
2012-May-09 Wed	5.72	5.89	###	5.86			###	###	0.4
2012-May-08 Tue	###	###	5.57	5.89			###	###	###
2012-May-07 Mon	5.81	5.82	5.57	###	102,346	###	29.4	29.4	0.0
2012-May-04 Fri	###	###	5.81	###	45,854	###	###	###	0.0
2012-May-03 Thu	###	###	###	###			79.9	79.9	0.0
2012-May-02 Wed	6	6	###	###	111,846	###	27.4	27.4	0.0
2012-May-01 Tue	###	###	###	6			70.2	70.2	0.4
2012-Apr-30 Mon	###	6	###	6	85,382	256,146	73.8	73.8	0.4
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###	51,021	0	###	###	0.0
2012-Apr-24 Tue	###	###	###	###	41,185	0	73.4	73.4	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	###	###	###	###			76.1	76.1	0.0
2012-Apr-19 Thu	5.89	###	5.8	###	57,227	165,958	77.0	77.0	0.0
2012-Apr-18 Wed	###	###	5.88	5.88	43,854	###	###	###	0.4
2012-Apr-17 Tue	5.89	###	5.87	###			81.9	81.9	0.0
2012-Apr-16 Mon	5.87	5.87	5.81	5.85			28.9	28.9	0.4
2012-Apr-13 Fri	5.89	5.89	5.82	5.85	57,285	###	22.4	22.4	0.4
2012-Apr-12 Thu	###	5.87	###	5.87			90.1	90.1	###
2012-Apr-11 Wed	5.55	###	5.55	###	53,940	149,683	91.4	91.4	0.0
2012-Apr-10 Tue	5.54	###	5.52	5.57	65,542	###	###	###	0.4
2012-Apr-05 Thu	5.53	###	5.53	5.57			###	###	0.4
2012-Apr-04 Wed	###	###	5.51	5.59			###	###	###
2012-Apr-03 Tue	5.73	5.73	###	5.7			27.2	27.2	0.4
2012-Apr-02 Mon	5.85	5.89	###	###			15.1	15.1	0.0
2012-Mar-30 Fri	###	###	5.76	5.85	44,847	129,159	###	###	0.4
2012-Mar-29 Thu	###	###	5.87	###	31,280	###	31.8	31.8	0.0
2012-Mar-28 Wed	5.84	###	5.84	###			79.3	79.3	0.0
2012-Mar-27 Tue	5.81	5.87	5.81	5.85	78,984	###	###	###	0.4
2012-Mar-26 Mon	5.71	5.79	###	5.79			###	###	###
2012-Mar-23 Fri	5.8	5.82	5.54	5.71	185,852	###	16.6	16.6	0.4
2012-Mar-22 Thu	###	###	5.84	5.89	66,171	###	19.2	19.2	###
2012-Mar-21 Wed	6	6	###	6	69,553	208,659	69.1	69.1	0.4
2012-Mar-20 Tue	###	###	###	6	98,271	0	74.6	74.6	0.4
2012-Mar-19 Mon	###	###	###	###			80.0	80.0	0.0
2012-Mar-16 Fri	###	###	5.85	###			29.4	29.4	0.0
2012-Mar-15 Thu	###	###	###	###	176,521	0	79.8	79.8	0.0
2012-Mar-14 Wed	5.8	###	5.8	###			###	###	0.0
2012-Mar-13 Tue	5.71	5.85	5.71	5.76			###	###	###
2012-Mar-12 Mon	5.75	###	5.7	5.71	42,678	###	###	###	0.4
2012-Mar-09 Fri	5.7	5.85	5.7	5.75			###	###	###
2012-Mar-08 Thu	5.7	###	###	5.76	47,551	0	77.2	77.2	###
2012-Mar-07 Wed	5.88	5.88	###	5.82			###	###	0.4
2012-Mar-06 Tue	###	###	###	###	219,256	0	###	###	0.0
2012-Mar-05 Mon	5.82	###	5.82	###			87.3	87.3	0.0
2012-Mar-02 Fri	###	###	5.82	5.84			###	###	0.4
2012-Mar-01 Thu	5.84	###	5.79	###			###	###	0.0
2012-Feb-29 Wed	###	5.8	5.53	5.8			84.3	84.3	0.4
2012-Feb-28 Tue	5.79	5.79	5.45	5.59			###	###	###
2012-Feb-27 Mon	5.74	5.8	5.74	5.75	150,045	865,759	###	###	###
2012-Feb-24 Fri	5.75	5.75	###	5.71	122,176	351,256	###	###	0.4
2012-Feb-23 Thu	###	5.75	###	5.75	196,340	564,477	###	###	###
2012-Feb-22 Wed	5.49	5.74	5.48	###	279,184	1,566,222	81.7	81.7	0.0
2012-Feb-21 Tue	5.57	5.57	5.45	5.48	129,444	###	###	###	###
2012-Feb-20 Mon	5.45	5.55	5.43	5.55	151,144	829,780	###	###	###
2012-Feb-17 Fri	5.55	###	###	5.41			13.5	13.5	###
2012-Feb-16 Thu	5.45	###	###	5.44	269,242	0	###	###	0.4
2012-Feb-15 Wed	5.42	5.45	###	5.41			###	###	###
2012-Feb-14 Tue	###	5.5	###	###			78.8	78.8	0.0
2012-Feb-13 Mon	5.25	###	5.25	###	81,142	###	78.5	78.5	0.0
2012-Feb-10 Fri	###	###	5.27	5.27			26.3	26.3	###
2012-Feb-09 Thu	###	5.4	###	###			###	###	0.0
2012-Feb-08 Wed	###	###	###	###			71.8	71.8	0.0
2012-Feb-07 Tue	###	5.21	###	###			30.3	30.3	0.0
2012-Feb-06 Mon	###	5.25	###	5.25	231,182	606,852	86.1	86.1	0.4
2012-Feb-03 Fri	###	###	###	###	247,448	0	70.8	70.8	0.0
2012-Feb-02 Thu	5	5.25	5	###			82.7	82.7	0.0
2012-Feb-01 Wed	4.7	4.84	4.7	4.76			###	###	###
2012-Jan-31 Tue	4.71	4.85	4.7	4.7			30.3	30.3	0.3
2012-Jan-30 Mon	4.58	###	4.55	###			85.0	85.0	0.0
2012-Jan-27 Fri	4.45	###	4.45	4.55			83.9	83.9	0.3
2012-Jan-25 Wed	###	4.49	###	4.49	54,349	###	92.8	92.8	###
2012-Jan-24 Tue	###	###	4.29	###			###	###	0.0
2012-Jan-23 Mon	4.29	###	4.29	4.29	57,089	122,455	###	###	###
2012-Jan-20 Fri	###	###	4.26	4.29			###	###	###
2012-Jan-19 Thu	###	###	4.27	###			77.9	77.9	0.0
2012-Jan-18 Wed	###	###	###	###			28.7	28.7	0.0
2012-Jan-17 Tue	4.29	###	4.27	###			###	###	0.0
2012-Jan-16 Mon	###	###	4.26	4.27			25.1	25.1	###
2012-Jan-13 Fri	4.41	4.46	###	###			16.5	16.5	0.0
2012-Jan-12 Thu	4.46	4.46	4.4	4.4			###	###	0.3
2012-Jan-11 Wed	4.45	4.53	4.42	4.46	32,222	###	65.6	65.6	0.3
2012-Jan-10 Tue	4.53	4.54	4.43	4.51	31,744	142,371	###	###	0.3
2012-Jan-09 Mon	4.55	###	4.43	4.49	29,685	65,752	25.7	25.7	###
2012-Jan-06 Fri	4.55	4.55	4.53	4.55			###	###	0.3
2012-Jan-05 Thu	4.54	4.55	4.4	4.55	19,882	88,971	###	###	0.3
2012-Jan-04 Wed	###	4.7	4.46	4.53	138,146	###	###	###	###
2012-Jan-03 Tue	4.48	###	4.47	4.58	113,859	254,474	###	###	0.3
2011-Dec-30 Fri	4.42	4.48	4.42	4.48	64,949	289,023	###	###	###
2011-Dec-29 Thu	###	4.45	###	4.41			82.8	82.8	###
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###	6,729	0	###	###	0.0
2011-Dec-22 Thu	###	###	4.26	###	43,988	###	77.7	77.7	0.0
2011-Dec-21 Wed	###	###	###	###			70.4	70.4	0.0
2011-Dec-20 Tue	###	###	4.26	###			34.2	34.2	0.0
2011-Dec-19 Mon	###	###	4.2	###	235,980	495,558	49.8	49.8	0.0
2011-Dec-16 Fri	###	###	4.26	###			71.7	71.7	0.0
2011-Dec-15 Thu	4.26	###	4.25	###			86.8	86.8	0.0
2011-Dec-14 Wed	###	4.4	4.25	4.25	60,524	###	14.6	14.6	###
2011-Dec-13 Tue	###	4.4	###	###	50,570	111,254	75.5	75.5	0.0
2011-Dec-12 Mon	###	4.43	###	4.4			76.5	76.5	0.3
2011-Dec-09 Fri	###	4.4	4.28	###			84.1	84.1	0.0
2011-Dec-08 Thu	4.2	###	4.2	###	50,648	###	###	###	0.0
2011-Dec-07 Wed	###	4.2	###	###			78.6	78.6	0.0
2011-Dec-06 Tue	###	###	###	###			79.6	79.6	0.0
2011-Dec-05 Mon	###	###	###	###	73,086	0	###	###	0.0
2011-Dec-02 Fri	###	###	###	###	6,326	0	76.3	76.3	0.0
2011-Dec-01 Thu	###	###	###	###			30.6	30.6	0.0
2011-Nov-30 Wed	###	###	###	###			70.6	70.6	0.0
2011-Nov-29 Tue	###	###	###	###			73.4	73.4	0.0
2011-Nov-28 Mon	3.8	###	3.8	###	63,378	###	89.9	89.9	0.0
2011-Nov-25 Fri	3.7	3.78	3.56	3.78	163,979	###	87.7	87.7	0.3
2011-Nov-24 Thu	3.75	3.81	###	3.7	217,250	###	23.3	23.3	0.3
2011-Nov-23 Wed	3.87	###	3.81	3.82			###	###	0.3
2011-Nov-22 Tue	###	###	3.85	###			21.8	21.8	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###	96,159	0	###	###	0.0
2011-Nov-17 Thu	###	4.23	###	###			###	###	0.0
2011-Nov-16 Wed	###	4.25	###	4.2	45,543	96,778	81.2	81.2	###
2011-Nov-15 Tue	4.24	4.24	###	4.2	64,555	136,856	###	###	###
2011-Nov-14 Mon	###	###	###	4.24			###	###	0.3
2011-Nov-11 Fri	###	###	###	4.22			###	###	###
2011-Nov-10 Thu	###	###	###	###			###	###	0.0
2011-Nov-09 Wed	###	4.42	4.21	4.28	249,386	###	12.5	12.5	0.3
2011-Nov-08 Tue	###	4.2	3.88	4.2			###	###	###
2011-Nov-07 Mon	###	###	3.83	3.88	69,487	###	###	###	0.3
2011-Nov-04 Fri	3.89	###	3.87	3.89			###	###	0.3
2011-Nov-03 Thu	###	###	3.85	3.85	59,859	115,228	21.9	21.9	0.3
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	3.88	4	3.88	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	###			###	###	0.0
2011-Oct-28 Fri	###	###	###	###	32,755	0	33.9	33.9	0.0
2011-Oct-27 Thu	###	###	###	###	18,644	0	71.2	71.2	0.0
2011-Oct-26 Wed	###	###	3.84	###	44,548	###	65.0	65.0	0.0
2011-Oct-25 Tue	4	4	3.87	###	18,957	###	19.4	19.4	0.0
2011-Oct-24 Mon	###	###	3.87	###	20,141	38,972	73.2	73.2	0.0
2011-Oct-21 Fri	3.89	###	3.85	###	19,044	36,659	###	###	0.0
2011-Oct-20 Thu	###	###	3.89	###	11,576	###	###	###	0.0
2011-Oct-19 Wed	4	###	###	###	11,075	0	###	###	0.0
2011-Oct-18 Tue	###	4	###	###	21,673	43,346	36.5	36.5	0.0
2011-Oct-17 Mon	4	###	###	###			17.0	17.0	0.0
2011-Oct-14 Fri	4	###	###	###	16,770	0	24.7	24.7	0.0
2011-Oct-13 Thu	###	###	###	###	10,328	0	75.1	75.1	0.0
2011-Oct-12 Wed	###	###	###	4			###	###	0.3
2011-Oct-11 Tue	4	###	###	###	36,644	0	26.9	26.9	0.0
2011-Oct-10 Mon	###	###	###	###			62.6	62.6	0.0
2011-Oct-07 Fri	###	###	###	###	115,476	0	59.6	59.6	0.0
2011-Oct-06 Thu	3.89	4	3.87	4	17,982	70,759	###	###	0.3
2011-Oct-05 Wed	3.88	3.88	3.82	3.86			###	###	0.3
2011-Oct-04 Tue	3.89	3.89	3.81	3.84			22.2	22.2	0.3
2011-Oct-03 Mon	###	###	3.82	3.89			###	###	0.3
2011-Sep-30 Fri	###	###	3.87	###			###	###	0.0
2011-Sep-29 Thu	3.8	###	3.75	###			85.9	85.9	0.0
2011-Sep-28 Wed	3.83	3.85	3.8	3.8			###	###	###
2011-Sep-27 Tue	3.76	3.85	3.76	3.82			73.7	73.7	0.3
2011-Sep-26 Mon	###	###	3.8	3.8			36.0	36.0	###
2011-Sep-23 Fri	4	4	3.72	###	70,247	271,153	22.5	22.5	0.0
2011-Sep-22 Thu	4	###	4	###	78,276	156,552	91.8	91.8	0.0
2011-Sep-21 Wed	4.28	###	###	###	86,756	0	###	###	0.0
2011-Sep-20 Tue	4.4	4.4	4.26	###			###	###	0.0
2011-Sep-19 Mon	###	4.44	4.25	###			###	###	0.0
2011-Sep-16 Fri	4.2	4.46	4.2	###	1,052,744	4,558,381	91.6	91.6	0.0
2011-Sep-15 Thu	4.21	4.22	###	4.2	61,628	###	###	###	###
2011-Sep-14 Wed	4.23	###	###	4.23	126,128	0	86.5	86.5	0.3
2011-Sep-13 Tue	4.25	###	4.2	###	56,129	117,870	###	###	0.0
2011-Sep-12 Mon	4.23	###	4.23	###	71,655	151,550	91.0	91.0	0.0
2011-Sep-09 Fri	###	###	###	###	44,554	0	###	###	0.0
2011-Sep-08 Thu	4.2	4.27	###	4.22	63,675	135,946	###	###	###
2011-Sep-07 Wed	###	4.22	###	###	62,658	###	###	###	0.0
2011-Sep-06 Tue	4.2	4.2	###	###	45,773	96,123	35.8	35.8	0.0
2011-Sep-05 Mon	###	###	4.22	4.24			26.7	26.7	0.3
2011-Sep-02 Fri	###	4.48	###	###			###	###	0.0
2011-Sep-01 Thu	###	###	4.23	4.28			###	###	0.3
2011-Aug-31 Wed	4.25	###	4.25	4.29			71.1	71.1	###
2011-Aug-30 Tue	###	4.29	###	4.25	76,829	###	83.3	83.3	###
2011-Aug-29 Mon	4.25	4.26	###	###			###	###	0.0
2011-Aug-26 Fri	###	###	###	###	163,355	0	94.6	94.6	0.0
2011-Aug-25 Thu	3.89	###	3.89	###			###	###	0.0
2011-Aug-24 Wed	3.89	###	3.84	3.87	98,086	188,325	39.3	39.3	###
2011-Aug-23 Tue	###	4	3.82	3.86			###	###	0.3
2011-Aug-22 Mon	###	###	###	###	73,673	0	30.7	30.7	0.0
2011-Aug-19 Fri	###	4	###	###	193,185	386,370	42.6	42.6	0.0
2011-Aug-18 Thu	###	###	###	###			19.0	19.0	0.0
2011-Aug-17 Wed	4.4	4.4	###	###	251,682	###	4.7	4.7	0.0
2011-Aug-16 Tue	###	###	4.4	4.4			###	###	0.3
2011-Aug-15 Mon	###	4.27	###	4.27	166,044	###	###	###	###
2011-Aug-12 Fri	###	###	###	4	121,579	0	73.5	73.5	0.3
2011-Aug-11 Thu	3.86	###	3.79	###			###	###	0.0
2011-Aug-10 Wed	###	###	3.86	3.86	137,755	###	13.5	13.5	0.3
2011-Aug-09 Tue	3.8	3.89	3.75	3.82			48.5	48.5	0.3
2011-Aug-08 Mon	3.83	###	3.72	###	390,888	727,051	82.3	82.3	0.0
2011-Aug-05 Fri	###	###	3.83	###	384,788	###	44.1	44.1	0.0
2011-Aug-04 Thu	###	4.2	###	###	71,178	149,473	43.6	43.6	0.0
2011-Aug-03 Wed	4.24	4.24	###	###	69,559	###	###	###	0.0
2011-Aug-02 Tue	###	###	4.26	4.27			22.6	22.6	###
2011-Aug-01 Mon	###	###	4.27	###			57.2	57.2	0.0
2011-Jul-29 Fri	4.29	4.29	4.26	4.27			37.7	37.7	###
2011-Jul-28 Thu	4.25	###	4.21	###			###	###	0.0
2011-Jul-27 Wed	4.47	4.47	###	4.4			20.1	20.1	0.3
2011-Jul-26 Tue	4.48	4.52	4.46	4.47	103,122	###	26.7	26.7	###
2011-Jul-25 Mon	4.46	4.52	4.45	4.51	20,754	93,081	85.7	85.7	0.3
2011-Jul-22 Fri	4.5	4.55	4.45	4.5	97,472	438,624	59.6	59.6	###
2011-Jul-21 Thu	4.5	###	4.5	4.51	23,572	###	70.7	70.7	0.3
2011-Jul-20 Wed	4.49	###	4.45	4.5			###	###	###
2011-Jul-19 Tue	4.45	4.45	4.43	4.45			###	###	0.3
2011-Jul-18 Mon	4.49	4.5	4.45	4.45	5,780	###	###	###	0.3
2011-Jul-15 Fri	4.44	4.49	4.41	4.49	36,728	###	83.8	83.8	###
2011-Jul-14 Thu	4.45	4.5	4.44	4.44			37.1	37.1	0.3
2011-Jul-13 Wed	4.51	4.51	4.42	4.43			15.2	15.2	###
2011-Jul-12 Tue	###	###	4.43	4.51	55,341	122,580	###	###	0.3
2011-Jul-11 Mon	###	###	###	###	41,587	0	###	###	0.0
2011-Jul-08 Fri	###	###	###	###			74.8	74.8	0.0
2011-Jul-07 Thu	###	###	4.58	###	65,070	###	24.2	24.2	0.0
2011-Jul-06 Wed	4.79	4.79	4.7	4.72			15.7	15.7	0.3
2011-Jul-05 Tue	4.78	4.82	4.74	4.8			76.7	76.7	0.3
2011-Jul-04 Mon	###	4.8	###	4.78			85.7	85.7	###
2011-Jul-01 Fri	4.77	4.79	###	###	48,648	###	###	###	0.0
2011-Jun-30 Thu	###	4.75	###	4.75			74.0	74.0	###
2011-Jun-29 Wed	###	4.7	4.58	###	29,172	135,358	26.5	26.5	0.0
2011-Jun-28 Tue	4.75	4.77	###	4.7			###	###	0.3
2011-Jun-27 Mon	4.73	4.78	4.73	4.75	29,970	###	84.1	84.1	###
2011-Jun-24 Fri	4.83	4.83	4.76	4.81	42,473	203,658	###	###	###
2011-Jun-23 Thu	###	###	4.87	4.87	13,645	33,225	###	###	0.3
2011-Jun-22 Wed	4.87	###	4.82	###			79.1	79.1	0.0
2011-Jun-21 Tue	4.87	4.89	4.81	4.85	89,843	###	31.2	31.2	###
2011-Jun-20 Mon	4.89	###	4.83	4.87	187,080	###	49.1	49.1	0.3
2011-Jun-17 Fri	4.87	###	4.85	###			76.1	76.1	0.0
2011-Jun-16 Thu	4.87	###	4.85	4.89			84.8	84.8	###
2011-Jun-15 Wed	4.82	4.89	4.81	4.89			###	###	###
2011-Jun-14 Tue	4.85	4.86	4.73	4.83	126,484	###	###	###	0.3
2011-Jun-10 Fri	4.82	###	4.76	4.86			###	###	0.3
2011-Jun-09 Thu	4.59	4.75	4.51	4.75	133,684	618,956	87.0	87.0	###
2011-Jun-08 Wed	###	4.58	###	4.54			92.9	92.9	0.3
2011-Jun-07 Tue	4.4	4.41	###	###	256,348	565,247	###	###	0.0
2011-Jun-06 Mon	4.41	4.5	###	4.47	269,152	###	86.1	86.1	###
2011-Jun-03 Fri	4.84	4.85	###	4.53	623,444	1,511,851	###	###	###
2011-Jun-02 Thu	4.86	4.89	4.79	4.84	171,272	828,956	37.2	37.2	0.3
2011-Jun-01 Wed	###	###	4.86	###			28.1	28.1	0.0
2011-May-31 Tue	###	###	###	###			###	###	0.0
2011-May-30 Mon	###	###	4.87	###			90.9	90.9	0.0
2011-May-27 Fri	###	###	4.86	###			###	###	0.0
2011-May-26 Thu	5.2	5.28	5	###	67,556	###	###	###	0.0
2011-May-25 Wed	5.28	###	5.2	5.2	49,179	###	###	###	###
2011-May-24 Tue	5.25	###	5.21	5.26	60,985	###	###	###	0.4
2011-May-23 Mon	###	###	5.25	###	109,123	286,447	###	###	0.0
2011-May-20 Fri	###	5.45	###	5.4			83.1	83.1	0.4
2011-May-19 Thu	###	###	###	5.2			###	###	###
2011-May-18 Wed	4.76	###	4.75	###			###	###	0.0
2011-May-17 Tue	###	###	4.77	###			6.1	6.1	0.0
2011-May-16 Mon	5.5	5.5	###	5.2			8.0	8.0	###
2011-May-13 Fri	###	5.74	###	5.54			23.7	23.7	0.4
2011-May-12 Thu	5.78	5.78	5.55	###			16.4	16.4	0.0
2011-May-11 Wed	5.86	5.88	5.77	5.8			24.3	24.3	0.4
2011-May-10 Tue	5.72	###	5.72	5.79			84.1	84.1	###
2011-May-09 Mon	5.55	5.79	5.55	5.78	129,958	###	###	###	0.4
2011-May-06 Fri	###	5.825	###	5.73	140,370	408,827	69.8	69.8	###
2011-May-05 Thu	5.5	###	###	###	127,355	0	###	###	0.0
2011-May-04 Wed	5.7	5.71	5.5	5.54			###	###	0.4
2011-May-03 Tue	5.75	5.77	5.7	5.72	45,359	###	###	###	0.4
2011-May-02 Mon	###	###	5.72	5.8			###	###	0.4
2011-Apr-29 Fri	###	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	###	###	###	126,554	0	###	###	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	5.83	###	5.8	###	92,156	267,252	###	###	0.0
2011-Apr-20 Wed	5.75	5.8	###	5.75			###	###	###
2011-Apr-19 Tue	###	###	###	5.75	64,589	0	20.9	20.9	###
2011-Apr-18 Mon	###	###	###	###	48,248	0	34.6	34.6	0.0
2011-Apr-15 Fri	###	###	5.8	###	30,246	###	###	###	0.0
2011-Apr-14 Thu	5.85	###	5.83	###	68,622	###	###	###	0.0
2011-Apr-13 Wed	###	###	5.74	5.85	47,645	136,741	19.2	19.2	0.4
2011-Apr-12 Tue	###	###	5.87	###			50.5	50.5	0.0
2011-Apr-11 Mon	5.89	###	5.82	###	106,184	###	###	###	0.0
2011-Apr-08 Fri	###	###	###	5.79			###	###	###
2011-Apr-07 Thu	###	###	5.7	5.89	119,540	340,689	14.4	14.4	###
2011-Apr-06 Wed	###	###	###	###	94,284	0	###	###	0.0
2011-Apr-05 Tue	###	###	###	###			22.0	22.0	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###			95.3	95.3	0.0
2011-Mar-31 Thu	###	5.72	5.58	5.7	85,749	484,481	72.8	72.8	0.4
2011-Mar-30 Wed	###	5.74	###	###	92,589	###	###	###	0.0
2011-Mar-29 Tue	###	5.74	5.57	###	91,428	517,025	###	###	0.0
2011-Mar-28 Mon	###	5.75	###	###	123,073	###	33.0	33.0	0.0
2011-Mar-25 Fri	5.52	###	5.52	###	125,774	###	###	###	0.0
2011-Mar-24 Thu	5.52	5.52	5.4	5.48			23.1	23.1	###
2011-Mar-23 Wed	5.51	5.56	5.48	5.5			35.4	35.4	0.4
2011-Mar-22 Tue	5.5	###	5.47	5.5	130,322	###	72.0	72.0	0.4
2011-Mar-21 Mon	5.45	5.5	5.42	5.43			27.3	27.3	0.4
2011-Mar-18 Fri	5.27	5.46	5.27	###			65.9	65.9	0.0
2011-Mar-17 Thu	5.2	5.23	###	5.2			###	###	###
2011-Mar-16 Wed	###	5.41	###	###	99,622	269,477	81.1	81.1	0.0
2011-Mar-15 Tue	###	###	###	###	217,588	0	67.9	67.9	0.0
2011-Mar-14 Mon	###	###	4.81	###	244,348	587,656	###	###	0.0
2011-Mar-11 Fri	###	5.28	5	5.24	171,324	###	###	###	0.4
2011-Mar-10 Thu	5.53	5.53	5.2	###	103,288	554,140	23.7	23.7	0.0
2011-Mar-09 Wed	###	###	5.44	5.53			29.6	29.6	###
2011-Mar-08 Tue	5.7	5.7	5.58	###			26.9	26.9	0.0
2011-Mar-07 Mon	5.58	5.75	5.58	5.7	123,459	###	86.2	86.2	0.4
2011-Mar-04 Fri	5.51	5.75	5.51	5.54	146,675	825,780	###	###	0.4
2011-Mar-03 Thu	###	5.53	###	5.41			###	###	###
2011-Mar-02 Wed	5.22	###	###	###			###	###	0.0
2011-Mar-01 Tue	###	5.22	###	5.2	136,826	###	71.9	71.9	###
2011-Feb-28 Mon	###	###	###	###	25,558	0	81.3	81.3	0.0
2011-Feb-25 Fri	###	5.2	###	###	58,927	###	###	###	0.0
2011-Feb-24 Thu	5.2	5.2	###	5.2			70.9	70.9	###
2011-Feb-23 Wed	###	5.2	###	###			###	###	0.0
2011-Feb-22 Tue	###	5.25	###	###	113,084	296,845	47.4	47.4	0.0
2011-Feb-21 Mon	###	5.2	###	###			84.5	84.5	0.0
2011-Feb-18 Fri	5	###	###	###	159,881	0	68.4	68.4	0.0
2011-Feb-17 Thu	###	###	###	###	183,945	0	###	###	0.0
2011-Feb-16 Wed	###	###	###	###	341,679	0	###	###	0.0
2011-Feb-15 Tue	4.85	###	4.81	###	473,479	###	###	###	0.0
2011-Feb-14 Mon	###	4.74	4.53	4.57	56,721	###	26.4	26.4	###
2011-Feb-11 Fri	4.59	###	4.53	4.53	26,621	###	###	###	###
2011-Feb-10 Thu	4.43	###	###	4.51	42,920	0	84.6	84.6	0.3
2011-Feb-09 Wed	4.58	###	4.5	4.5	88,541	###	22.2	22.2	###
2011-Feb-08 Tue	4.49	###	4.49	4.56	112,321	###	###	###	0.3
2011-Feb-07 Mon	###	4.5	###	4.48	108,459	###	###	###	###
2011-Feb-04 Fri	###	###	4.29	###			###	###	0.0
2011-Feb-03 Thu	4.23	4.27	4.23	4.27	2,372	10,081	73.1	73.1	###
2011-Feb-02 Wed	4.2	4.26	###	4.26			76.9	76.9	0.3
2011-Feb-01 Tue	4.28	4.28	###	###	83,651	###	16.3	16.3	0.0
2011-Jan-31 Mon	###	###	4.21	4.28			###	###	0.3
2011-Jan-28 Fri	###	###	###	###			80.6	80.6	0.0
2011-Jan-27 Thu	4.25	###	4.25	###	52,570	###	###	###	0.0
2011-Jan-25 Tue	4.2	4.25	4.2	4.24	7,677	###	77.2	77.2	0.3
2011-Jan-24 Mon	4.2	4.26	4.2	4.21	21,153	89,477	###	###	###
2011-Jan-21 Fri	###	###	4.21	4.21	27,049	###	24.9	24.9	###
2011-Jan-20 Thu	###	4.4	###	###	35,445	77,979	33.7	33.7	0.0
2011-Jan-19 Wed	###	4.5	###	###			###	###	0.0
2011-Jan-18 Tue	4.23	###	4.23	###	22,421	47,420	80.2	80.2	0.0
2011-Jan-17 Mon	###	4.24	###	4.23	58,381	###	90.3	90.3	0.3
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	4	###	161,340	322,680	22.7	22.7	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	4	###	4	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	4	2,887	0	###	###	0.3
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	4	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###	22,255	0	###	###	0.0
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	###	###	4	###			###	###	0.0
2010-Dec-29 Wed	4	4	###	###			###	###	0.0
2010-Dec-24 Fri	###	###	4	4			###	###	0.3
2010-Dec-23 Thu	###	###	###	###			29.5	29.5	0.0
2010-Dec-22 Wed	###	###	4	4	89,443	178,886	###	###	0.3
2010-Dec-21 Tue	###	###	###	###	20,144	0	28.2	28.2	0.0
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	###	3.87	###	204,043	394,823	81.6	81.6	0.0
2010-Dec-16 Thu	3.75	###	3.75	3.86			85.5	85.5	0.3
2010-Dec-15 Wed	###	3.76	###	3.73			83.2	83.2	###
2010-Dec-14 Tue	3.55	###	3.55	###	245,476	###	###	###	0.0
2010-Dec-13 Mon	3.52	3.59	3.48	3.59			###	###	###
2010-Dec-10 Fri	###	###	3.52	3.52			14.6	14.6	###
2010-Dec-09 Thu	3.59	###	3.57	3.57			###	###	0.3
2010-Dec-08 Wed	3.58	###	3.58	3.58			###	###	0.3
2010-Dec-07 Tue	###	###	###	###	39,178	0	###	###	0.0
2010-Dec-06 Mon	3.7	3.73	3.7	3.7	24,726	91,857	68.4	68.4	0.3
2010-Dec-03 Fri	3.73	3.73	###	###			28.4	28.4	0.0
2010-Dec-02 Thu	3.74	3.74	3.71	3.71	5,742	21,388	26.5	26.5	###
2010-Dec-01 Wed	###	3.7	###	3.7	28,626	52,958	###	###	0.3
2010-Nov-30 Tue	3.7	3.71	###	3.71			###	###	###
2010-Nov-29 Mon	###	3.72	###	3.7	13,329	###	###	###	0.3
2010-Nov-26 Fri	###	###	###	###			69.0	69.0	0.0
2010-Nov-25 Thu	3.72	3.74	###	3.7			26.5	26.5	0.3
2010-Nov-24 Wed	3.7	3.71	###	###	40,729	75,552	15.0	15.0	0.0
2010-Nov-23 Tue	3.75	3.76	###	3.72			###	###	0.3
2010-Nov-22 Mon	###	3.77	###	3.76	116,983	###	86.7	86.7	0.3
2010-Nov-19 Fri	###	###	###	###	42,048	0	###	###	0.0
2010-Nov-18 Thu	3.58	###	3.57	###			###	###	0.0
2010-Nov-17 Wed	###	###	3.58	3.59	24,445	43,756	35.3	35.3	###
2010-Nov-16 Tue	3.54	###	3.53	###	64,950	###	###	###	0.0
2010-Nov-15 Mon	###	###	3.54	3.54	63,274	###	21.3	21.3	0.3
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	3.51	###	47,443	###	62.1	62.1	0.0
2010-Nov-10 Wed	3.59	###	3.56	3.57			###	###	0.3
2010-Nov-09 Tue	3.43	3.7	3.43	###			###	###	0.0
2010-Nov-08 Mon	3.43	3.45	###	3.42	187,246	###	###	###	0.2
2010-Nov-05 Fri	3.25	###	3.25	###			84.5	84.5	0.0
2010-Nov-04 Thu	###	3.22	###	3.2			69.4	69.4	0.2
2010-Nov-03 Wed	###	3.21	###	###	47,572	76,353	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###	19,826	0	69.6	69.6	0.0
2010-Nov-01 Mon	###	###	###	###			66.8	66.8	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			###	###	0.0
2010-Oct-27 Wed	###	###	###	###	118,680	0	###	###	0.0
2010-Oct-26 Tue	###	###	###	###	22,923	0	84.5	84.5	0.0
2010-Oct-25 Mon	2.86	###	2.86	###	37,147	53,120	70.6	70.6	0.0
2010-Oct-22 Fri	###	###	2.88	2.88			###	###	0.2
2010-Oct-21 Thu	2.89	###	2.87	2.87	11,654	16,723	30.4	30.4	###
2010-Oct-20 Wed	###	###	2.85	2.87			###	###	###
2010-Oct-19 Tue	###	###	###	###	23,382	0	###	###	0.0
2010-Oct-18 Mon	###	###	###	###	41,940	0	###	###	0.0
2010-Oct-15 Fri	###	###	###	###			###	###	0.0
2010-Oct-14 Thu	###	###	###	###	23,382	0	###	###	0.0
2010-Oct-13 Wed	###	3	###	3			72.6	72.6	0.2
2010-Oct-12 Tue	###	###	###	###	35,578	0	39.2	39.2	0.0
2010-Oct-11 Mon	###	###	###	###	5,551	0	###	###	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	###	###			65.8	65.8	0.0
2010-Oct-06 Wed	###	###	###	###	29,240	0	###	###	0.0
2010-Oct-05 Tue	###	###	###	###	3,783	0	68.6	68.6	0.0
2010-Oct-04 Mon	###	###	###	###			18.8	18.8	0.0
2010-Oct-01 Fri	###	###	###	###	16,286	0	77.5	77.5	0.0
2010-Sep-30 Thu	###	###	###	###			82.0	82.0	0.0
2010-Sep-29 Wed	###	###	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###	145,143	0	###	###	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	3.2	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	3.21	###	3.21			77.0	77.0	###
2010-Sep-22 Wed	###	###	###	###	30,288	0	###	###	0.0
2010-Sep-21 Tue	###	###	###	###			79.0	79.0	0.0
2010-Sep-20 Mon	###	###	###	###			92.0	92.0	0.0
2010-Sep-17 Fri	###	###	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###			20.4	20.4	0.0
2010-Sep-15 Wed	###	###	###	###	56,082	0	17.1	17.1	0.0
2010-Sep-14 Tue	###	3.2	###	###	23,771	###	19.8	19.8	0.0
2010-Sep-13 Mon	###	3.2	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	###	12,540	0	80.7	80.7	0.0
2010-Sep-09 Thu	###	###	###	###	7,177	0	###	###	0.0
2010-Sep-08 Wed	###	3.2	###	3.2	47,287	75,659	###	###	0.2
2010-Sep-07 Tue	3.22	3.24	###	###	19,149	31,021	24.7	24.7	0.0
2010-Sep-06 Mon	###	###	###	###			###	###	0.0
2010-Sep-03 Fri	3.2	3.22	###	###	61,185	###	15.5	15.5	0.0
2010-Sep-02 Thu	###	3.23	###	###			###	###	0.0
2010-Sep-01 Wed	###	###	###	###			59.3	59.3	0.0
2010-Aug-31 Tue	###	###	###	###	136,455	0	###	###	0.0
2010-Aug-30 Mon	###	###	###	###	22,072	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###	28,582	0	###	###	0.0
2010-Aug-26 Thu	###	###	###	###			68.9	68.9	0.0
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	###	###	###	###			84.8	84.8	0.0
2010-Aug-23 Mon	###	###	###	###	7,473	0	23.3	23.3	0.0
2010-Aug-20 Fri	###	###	###	###			76.6	76.6	0.0
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	3	###	###	###	83,578	0	###	###	0.0
2010-Aug-17 Tue	###	###	###	###	223,258	0	###	###	0.0
2010-Aug-16 Mon	2.86	2.89	2.86	2.89	28,085	80,744	###	###	###
2010-Aug-13 Fri	2.87	2.89	2.85	2.86			18.6	18.6	0.2
2010-Aug-12 Thu	2.84	2.84	2.81	2.84	11,881	###	70.9	70.9	0.2
2010-Aug-11 Wed	2.85	2.89	2.85	2.87	52,982	152,058	###	###	###
2010-Aug-10 Tue	2.88	2.88	2.85	2.85	13,943	39,946	###	###	###
2010-Aug-09 Mon	2.88	###	2.85	2.85			19.9	19.9	###
2010-Aug-06 Fri	2.84	2.88	2.84	2.87			75.8	75.8	###
2010-Aug-05 Thu	2.88	2.89	2.84	2.84			18.5	18.5	0.2
2010-Aug-04 Wed	2.86	2.88	2.86	2.88			76.1	76.1	0.2
2010-Aug-03 Tue	2.78	2.81	2.78	2.8			74.9	74.9	0.2
2010-Aug-02 Mon	2.82	2.82	2.76	2.76	25,873	72,185	13.4	13.4	0.2
2010-Jul-30 Fri	2.81	2.87	2.79	2.87	27,240	77,089	85.4	85.4	###
2010-Jul-29 Thu	2.76	2.83	2.76	2.8	67,885	###	###	###	0.2
2010-Jul-28 Wed	2.8	2.87	2.8	2.81			###	###	###
2010-Jul-27 Tue	2.76	2.79	2.73	2.79			80.8	80.8	###
2010-Jul-26 Mon	2.75	2.79	2.75	2.79	65,076	###	80.0	80.0	###
2010-Jul-23 Fri	###	2.79	###	2.74			86.8	86.8	0.2
2010-Jul-22 Thu	###	###	###	###			72.6	72.6	0.0
2010-Jul-21 Wed	2.59	###	2.59	###			85.2	85.2	0.0
2010-Jul-20 Tue	###	2.7	###	2.7			###	###	0.2
2010-Jul-19 Mon	###	###	###	###	95,678	0	32.1	32.1	0.0
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###	4,124	0	###	###	0.0
2010-Jul-14 Wed	###	###	###	###			82.9	82.9	0.0
2010-Jul-13 Tue	###	###	###	###	0				0.0
2010-Jul-12 Mon	###	###	2.55	###			###	###	0.0
2010-Jul-09 Fri	2.52	2.58	2.52	2.58	30,724	78,346	84.5	84.5	0.2
2010-Jul-08 Thu	2.49	2.52	2.48	2.5			###	###	0.2
2010-Jul-07 Wed	2.53	2.53	2.5	2.5			27.8	27.8	0.2
2010-Jul-06 Tue	2.56	2.56	2.52	2.53			###	###	###
2010-Jul-05 Mon	2.56	###	2.48	2.56			74.6	74.6	0.2
2010-Jul-02 Fri	###	###	###	###			18.2	18.2	0.0
2010-Jul-01 Thu	###	###	2.57	2.58			25.9	25.9	0.2
2010-Jun-30 Wed	2.55	###	2.49	###	62,155	77,382	90.7	90.7	0.0
2010-Jun-29 Tue	###	###	###	###	12,649	0	35.0	35.0	0.0
2010-Jun-28 Mon	2.55	###	2.51	###	18,273	###	94.7	94.7	0.0
2010-Jun-25 Fri	2.58	2.58	2.44	2.5	83,743	###	16.0	16.0	0.2
2010-Jun-24 Thu	###	###	###	###			37.2	37.2	0.0
2010-Jun-23 Wed	2.75	2.75	###	###			###	###	0.0
2010-Jun-22 Tue	2.75	2.76	2.71	2.72	31,784	86,929	###	###	0.2
2010-Jun-21 Mon	2.72	2.8	###	2.8			85.4	85.4	0.2
2010-Jun-18 Fri	2.7	2.7	###	###	26,225	###	###	###	0.0
2010-Jun-17 Thu	###	###	2.76	2.81			13.5	13.5	###
2010-Jun-16 Wed	2.72	3	2.72	2.83	46,476	132,921	###	###	0.2
2010-Jun-15 Tue	2.59	###	2.57	###			###	###	0.0
2010-Jun-11 Fri	2.48	2.58	2.48	2.54	67,473	###	85.8	85.8	###
2010-Jun-10 Thu	2.43	2.46	2.43	2.45	292,183	714,387	###	###	0.2
2010-Jun-09 Wed	2.43	2.43	2.42	2.43	22,884	###	###	###	###
2010-Jun-08 Tue	2.41	2.42	2.4	2.42			###	###	0.2
2010-Jun-07 Mon	2.4	2.41	###	2.41			###	###	0.2
2010-Jun-04 Fri	2.47	2.47	2.41	2.43			20.1	20.1	###
2010-Jun-03 Thu	2.44	2.49	2.41	2.49			###	###	0.2
2010-Jun-02 Wed	2.45	2.5	2.44	2.44			38.2	38.2	0.2
2010-Jun-01 Tue	2.45	2.45	2.45	2.45			###	###	0.2
2010-May-31 Mon	2.45	2.52	2.45	2.51	4,180	10,387	86.3	86.3	###
2010-May-28 Fri	2.48	2.48	2.43	2.46	134,082	329,171	###	###	0.2
2010-May-27 Thu	2.47	2.47	2.43	2.45			###	###	0.2
2010-May-26 Wed	2.5	2.54	2.47	2.47	62,173	155,743	###	###	###
2010-May-25 Tue	2.47	2.5	2.47	2.49			87.9	87.9	0.2
2010-May-24 Mon	2.5	2.53	2.47	2.47			###	###	###
2010-May-21 Fri	2.48	2.48	2.4	2.46	89,248	###	###	###	0.2
2010-May-20 Thu	2.5	2.54	2.44	2.54			###	###	###
2010-May-19 Wed	2.54	2.54	2.48	2.5			36.7	36.7	0.2
2010-May-18 Tue	2.5	2.55	2.5	2.54	78,140	###	###	###	###
2010-May-17 Mon	2.53	2.58	2.5	2.5			41.9	41.9	0.2
2010-May-14 Fri	2.57	2.57	2.53	2.55	51,744	131,947	###	###	0.2
2010-May-13 Thu	2.57	2.59	2.56	2.58	40,557	###	63.2	63.2	0.2
2010-May-12 Wed	2.56	2.58	2.55	2.57	71,746	184,028	72.5	72.5	###
2010-May-11 Tue	2.44	2.5	2.41	2.48			87.5	87.5	0.2
2010-May-10 Mon	###	2.41	###	###	168,624	###	71.0	71.0	0.0
2010-May-07 Fri	###	###	2.24	###	100,258	112,288	19.6	19.6	0.0
2010-May-06 Thu	###	2.42	###	###	233,775	###	35.5	35.5	0.0
2010-May-05 Wed	2.41	2.47	###	2.4	182,675	###	###	###	###
2010-May-04 Tue	2.59	###	2.47	2.47	241,649	###	###	###	###
2010-May-03 Mon	2.57	###	2.55	2.55			###	###	0.2
2010-Apr-30 Fri	###	###	2.59	###			27.3	27.3	0.0
2010-Apr-29 Thu	###	###	###	###			38.4	38.4	0.0
2010-Apr-28 Wed	###	###	###	###			###	###	0.0
2010-Apr-27 Tue	2.7	2.73	###	###			30.5	30.5	0.0
2010-Apr-23 Fri	2.78	2.78	###	###			###	###	0.0
2010-Apr-22 Thu	2.75	2.78	2.75	2.78			###	###	0.2
2010-Apr-21 Wed	2.78	2.78	2.74	2.75			22.3	22.3	###
2010-Apr-20 Tue	2.72	2.79	2.72	2.79			86.1	86.1	###
2010-Apr-19 Mon	2.72	2.76	###	2.71	68,152	94,049	###	###	###
2010-Apr-16 Fri	###	2.72	###	2.7			###	###	0.2
2010-Apr-15 Thu	###	2.71	###	###			28.8	28.8	0.0
2010-Apr-14 Wed	###	2.73	###	2.71			###	###	###
2010-Apr-13 Tue	###	###	###	###	27,674	0	87.5	87.5	0.0
2010-Apr-12 Mon	2.74	2.79	###	###	102,359	###	10.3	10.3	0.0
2010-Apr-09 Fri	2.75	2.79	2.73	2.73	47,470	###	25.9	25.9	###
2010-Apr-08 Thu	2.8	2.8	2.75	2.79	22,029	###	32.3	32.3	###
2010-Apr-07 Wed	2.79	2.82	2.76	2.78	100,741	###	###	###	0.2
2010-Apr-06 Tue	###	2.79	###	2.75			###	###	###
2010-Apr-01 Thu	###	2.74	###	2.74	54,025	###	###	###	0.2
2010-Mar-31 Wed	2.7	2.74	###	2.7			72.0	72.0	0.2
2010-Mar-30 Tue	###	2.7	###	2.7	12,853	17,351	72.9	72.9	0.2
2010-Mar-29 Mon	2.7	2.73	###	###	74,084	101,124			0.0
2010-Mar-26 Fri	2.72	2.75	2.7	2.73	39,288	107,059	70.5	70.5	###
2010-Mar-25 Thu	2.75	2.75	2.74	2.74			###	###	0.2
2010-Mar-24 Wed	2.79	2.8	2.74	2.77			###	###	0.2
2010-Mar-23 Tue	2.84	2.85	2.74	2.8	81,944	###	19.9	19.9	0.2
2010-Mar-22 Mon	###	2.89	###	2.8			###	###	0.2
2010-Mar-19 Fri	2.49	###	###	###			92.5	92.5	0.0
2010-Mar-18 Thu	###	###	2.4	2.51	315,751	###	###	###	###
2010-Mar-17 Wed	###	2.7	2.58	###			17.8	17.8	0.0
2010-Mar-16 Tue	2.7	2.73	###	###			###	###	0.0
2010-Mar-15 Mon	2.76	2.76	2.7	2.73			###	###	###
2010-Mar-12 Fri	2.76	2.77	2.71	2.76			70.0	70.0	0.2
2010-Mar-11 Thu	2.81	2.89	2.81	2.82	46,142	###	76.2	76.2	###
2010-Mar-10 Wed	2.82	###	2.78	2.85	59,754	83,058	77.0	77.0	###
2010-Mar-09 Tue	2.89	###	2.81	###			###	###	0.0
2010-Mar-08 Mon	###	###	2.89	###			###	###	0.0
2010-Mar-05 Fri	2.85	###	2.85	###	6,520	###	81.2	81.2	0.0
2010-Mar-04 Thu	2.86	###	2.86	2.89			###	###	###
2010-Mar-03 Wed	###	###	2.88	###			29.9	29.9	0.0
2010-Mar-02 Tue	###	###	2.85	###	49,470	###	76.4	76.4	0.0
2010-Mar-01 Mon	###	###	2.85	###	49,824	###	###	###	0.0
2010-Feb-26 Fri	###	###	2.75	###			###	###	0.0
2010-Feb-25 Thu	###	###	2.75	###			31.4	31.4	0.0
2010-Feb-24 Wed	###	###	###	###			###	###	0.0
2010-Feb-23 Tue	###	###	###	###			###	###	0.0
2010-Feb-22 Mon	###	###	###	###			77.7	77.7	0.0
2010-Feb-19 Fri	###	###	###	###	49,448	0	###	###	0.0
2010-Feb-18 Thu	3	3	###	###			###	###	0.0
2010-Feb-17 Wed	###	###	###	###	168,647	0	27.1	27.1	0.0
2010-Feb-16 Tue	###	###	###	###			###	###	0.0
2010-Feb-15 Mon	###	###	###	###	28,747	0	33.9	33.9	0.0
2010-Feb-12 Fri	2.85	###	2.84	###	57,770	###	###	###	0.0
2010-Feb-11 Thu	2.75	2.85	2.74	2.85			84.4	84.4	###
2010-Feb-10 Wed	2.78	2.8	2.75	2.77	31,820	###	38.9	38.9	0.2
2010-Feb-09 Tue	2.7	2.79	2.7	2.77			88.1	88.1	0.2
2010-Feb-08 Mon	2.85	2.85	###	2.8			22.9	22.9	0.2
2010-Feb-05 Fri	###	###	2.86	###			20.8	20.8	0.0
2010-Feb-04 Thu	###	###	###	###			77.1	77.1	0.0
2010-Feb-03 Wed	###	###	###	###			79.4	79.4	0.0
2010-Feb-02 Tue	###	###	###	###			70.2	70.2	0.0
2010-Feb-01 Mon	###	###	2.89	###	166,275	###	14.4	14.4	0.0
2010-Jan-29 Fri	###	3.2	###	###	35,254	###	###	###	0.0
2010-Jan-28 Thu	###	3.2	###	###	32,978	###	###	###	0.0
2010-Jan-27 Wed	3.22	3.22	###	###	44,150	71,081	32.3	32.3	0.0
2010-Jan-25 Mon	3.28	3.28	3.2	3.23	46,758	###	###	###	###
2010-Jan-22 Fri	3.25	###	3.25	###			77.2	77.2	0.0
2010-Jan-21 Thu	3.2	3.27	3.2	3.27			89.7	89.7	###
2010-Jan-20 Wed	###	###	###	3.2			11.7	11.7	0.2
2010-Jan-19 Tue	###	###	3.25	###			###	###	0.0
2010-Jan-18 Mon	###	3.29	###	3.29			95.4	95.4	###
2010-Jan-15 Fri	###	###	###	3			###	###	0.2
2010-Jan-14 Thu	###	###	###	###			85.2	85.2	0.0
2010-Jan-13 Wed	###	###	2.89	###			22.4	22.4	0.0
2010-Jan-12 Tue	3	3	###	###	117,889	###	###	###	0.0
2010-Jan-11 Mon	2.82	3	2.8	###			90.5	90.5	0.0
2010-Jan-08 Fri	2.77	2.8	2.72	2.8	43,828	###	###	###	0.2
2010-Jan-07 Thu	2.7	2.77	2.7	2.77	48,270	###	84.9	84.9	0.2
2010-Jan-06 Wed	2.78	2.78	###	2.75	74,288	###	23.1	23.1	###
2010-Jan-05 Tue	2.81	2.83	2.81	2.83	37,355	105,341	69.6	69.6	0.2
2010-Jan-04 Mon	2.82	2.83	2.78	2.82			65.4	65.4	###
2009-Dec-31 Thu	2.83	2.83	2.83	2.83	0				0.2
2009-Dec-30 Wed	2.74	2.83	2.71	2.83			89.3	89.3	0.2
2009-Dec-29 Tue	2.73	2.75	2.73	2.75			###	###	###
2009-Dec-24 Thu	2.7	2.7	###	2.7			64.4	64.4	0.2
2009-Dec-23 Wed	2.7	2.73	2.7	2.73	2,875	###	71.7	71.7	###
2009-Dec-22 Tue	2.73	2.73	2.7	2.73			67.9	67.9	###
2009-Dec-21 Mon	2.8	2.8	2.71	2.73	8,623	23,756	###	###	###
2009-Dec-18 Fri	2.81	2.81	2.78	2.81	19,775	55,271	###	###	###
2009-Dec-17 Thu	2.79	2.82	2.79	2.81			74.4	74.4	###
2009-Dec-16 Wed	2.77	2.83	2.75	2.79	38,272	106,778	###	###	###
2009-Dec-15 Tue	2.85	2.85	2.77	2.84			###	###	0.2
2009-Dec-14 Mon	2.7	2.77	###	2.77	84,857	117,526	###	###	0.2
2009-Dec-11 Fri	2.56	2.7	2.53	###			92.0	92.0	0.0
2009-Dec-10 Thu	2.53	2.55	2.47	2.54			###	###	###
2009-Dec-09 Wed	2.53	2.56	2.51	2.53			###	###	###
2009-Dec-08 Tue	2.48	2.55	2.48	2.53			87.1	87.1	###
2009-Dec-07 Mon	2.5	2.54	2.5	2.51	62,951	###	###	###	###
2009-Dec-04 Fri	2.54	2.54	2.48	2.54			73.1	73.1	###
2009-Dec-03 Thu	2.52	2.54	2.5	2.5	37,080	93,441	###	###	0.2
2009-Dec-02 Wed	2.56	2.56	2.51	2.54			###	###	###
2009-Dec-01 Tue	2.47	2.58	2.47	2.56			90.9	90.9	0.2
2009-Nov-30 Mon	2.46	2.47	###	2.47			63.4	63.4	###
2009-Nov-27 Fri	2.49	2.49	2.42	2.47			44.0	44.0	###
2009-Nov-26 Thu	2.53	2.55	2.48	2.5			31.0	31.0	0.2
2009-Nov-25 Wed	2.53	2.53	2.51	2.53			###	###	###
2009-Nov-24 Tue	2.55	2.55	2.53	2.53			38.3	38.3	###
2009-Nov-23 Mon	###	###	2.5	2.55			###	###	0.2
2009-Nov-20 Fri	2.7	2.72	###	###			###	###	0.0
2009-Nov-19 Thu	2.72	2.72	###	2.7	41,823	56,879	33.5	33.5	0.2
2009-Nov-18 Wed	2.7	2.71	###	2.7			###	###	0.2
2009-Nov-17 Tue	2.8	2.82	2.7	2.75			32.3	32.3	###
2009-Nov-16 Mon	###	2.72	###	###			77.6	77.6	0.0
2009-Nov-13 Fri	###	###	2.59	2.59			24.6	24.6	0.2
2009-Nov-12 Thu	###	###	2.55	###			34.7	34.7	0.0
2009-Nov-11 Wed	2.48	###	2.48	###			92.1	92.1	0.0
2009-Nov-10 Tue	###	2.4	###	2.4	135,274	162,328	###	###	###
2009-Nov-09 Mon	###	###	###	###			###	###	0.0
2009-Nov-06 Fri	###	###	###	###	6,050	0	63.1	63.1	0.0
2009-Nov-05 Thu	2.25	2.25	###	###	23,042	25,922	14.8	14.8	0.0
2009-Nov-04 Wed	2.2	2.26	2.2	2.25	15,824	35,287	###	###	###
2009-Nov-03 Tue	###	2.22	###	2.22			84.3	84.3	0.2
2009-Nov-02 Mon	###	2.22	###	2.22			###	###	0.2
2009-Oct-30 Fri	###	2.26	###	2.25	42,448	###	###	###	###
2009-Oct-29 Thu	###	###	###	###			49.4	49.4	0.0
2009-Oct-28 Wed	###	2.22	###	###			###	###	0.0
2009-Oct-27 Tue	2.2	2.2	###	###	45,977	50,574	47.9	47.9	0.0
2009-Oct-26 Mon	2.28	2.28	2.25	2.25	54,427	123,277	26.0	26.0	###
2009-Oct-23 Fri	2.28	###	2.27	###			###	###	0.0
2009-Oct-22 Thu	2.27	2.29	2.27	2.28	14,083	###	###	###	0.2
2009-Oct-21 Wed	2.2	###	###	###			90.6	90.6	0.0
2009-Oct-20 Tue	###	2.2	###	2.2	67,120	###	###	###	0.2
2009-Oct-19 Mon	###	###	###	###			74.6	74.6	0.0
2009-Oct-16 Fri	2.21	2.21	###	###			24.0	24.0	0.0
2009-Oct-15 Thu	2.25	2.29	2.23	2.27	111,379	###	###	###	0.2
2009-Oct-14 Wed	2.29	###	2.25	2.27	85,928	###	###	###	0.2
2009-Oct-13 Tue	###	###	###	###			###	###	0.0
2009-Oct-12 Mon	2.42	2.45	###	###			###	###	0.0
2009-Oct-09 Fri	###	###	###	###	85,421	0	24.6	24.6	0.0
2009-Oct-08 Thu	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	2.47	###	###	263,243	###	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	2.26	###	2.23	###	53,688	###	###	###	0.0
2009-Oct-02 Fri	2.2	###	###	2.21			###	###	0.2
2009-Oct-01 Thu	###	2.28	###	2.26	193,157	###	###	###	###
2009-Sep-30 Wed	###	2.2	###	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	###			82.6	82.6	0.0
2009-Sep-28 Mon	2	2	2	2			###	###	0.1
2009-Sep-25 Fri	2	###	2	###	142,774	142,774	70.4	70.4	0.0
2009-Sep-24 Thu	###	###	###	###	10,750	0	31.7	31.7	0.0
2009-Sep-23 Wed	###	###	###	###			67.4	67.4	0.0
2009-Sep-22 Tue	###	###	2	###	43,777	43,777	###	###	0.0
2009-Sep-21 Mon	###	###	###	###	124,957	0	74.3	74.3	0.0
2009-Sep-18 Fri	###	###	2	###			66.3	66.3	0.0
2009-Sep-17 Thu	###	###	###	###			73.4	73.4	0.0
2009-Sep-16 Wed	2	2	###	2	95,989	95,989	###	###	0.1
2009-Sep-15 Tue	###	###	###	###	20,589	0	###	###	0.0
2009-Sep-14 Mon	2	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###			###	###	0.0
2009-Sep-10 Thu	###	###	###	###			12.0	12.0	0.0
2009-Sep-09 Wed	###	###	###	###			71.1	71.1	0.0
2009-Sep-08 Tue	###	###	1.985	###			###	###	0.0
2009-Sep-07 Mon	###	###	1.825	###	52,222	47,652	69.3	69.3	0.0
2009-Sep-04 Fri	1.82	1.82	1.8	1.8			26.3	26.3	0.1
2009-Sep-03 Thu	1.82	1.82	1.8	###	64,848	117,374	###	###	0.0
2009-Sep-02 Wed	1.8	1.82	1.78	1.82			###	###	###
2009-Sep-01 Tue	1.83	1.86	1.8	1.81	182,176	333,382	###	###	###
2009-Aug-31 Mon	1.74	1.84	1.74	1.82	231,776	414,879	89.5	89.5	###
2009-Aug-28 Fri	1.71	1.74	1.71	1.74	52,543	###	###	###	0.1
2009-Aug-27 Thu	###	1.71	###	1.71	127,125	###	75.8	75.8	0.1
2009-Aug-26 Wed	1.675	###	###	###	35,622	0	###	###	0.0
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	###	###	###	###			###	###	0.0
2009-Aug-21 Fri	1.73	1.73	###	###	71,548	61,889	13.9	13.9	0.0
2009-Aug-20 Thu	###	###	###	1.76	81,827	0	###	###	0.1
2009-Aug-19 Wed	1.78	1.78	###	1.75	127,583	113,548	###	###	0.1
2009-Aug-18 Tue	1.81	1.84	1.72	1.75	123,755	220,283	###	###	0.1
2009-Aug-17 Mon	1.8	1.86	1.78	1.84			84.1	84.1	###
2009-Aug-14 Fri	###	1.82	1.79	1.81	242,353	437,447	71.3	71.3	###
2009-Aug-13 Thu	1.8	1.8	1.785	1.8	43,580	###	60.0	60.0	0.1
2009-Aug-12 Wed	1.7	1.79	###	1.79			92.0	92.0	0.1
2009-Aug-11 Tue	1.73	1.74	1.73	1.74	23,820	41,327	###	###	0.1
2009-Aug-10 Mon	###	1.76	1.685	1.7	132,541	###	###	###	###
2009-Aug-07 Fri	###	###	1.625	###			###	###	0.0
2009-Aug-06 Thu	###	###	1.59	###	31,927	25,381	###	###	0.0
2009-Aug-05 Wed	###	###	###	###	27,087	0	42.6	42.6	0.0
2009-Aug-04 Tue	1.7	1.8	1.7	1.71			###	###	0.1
2009-Aug-03 Mon	1.43	###	1.43	###	175,945	###	96.8	96.8	0.0
2009-Jul-31 Fri	1.4	###	1.385	###			70.9	70.9	0.0
2009-Jul-30 Thu	1.375	###	###	1.4			###	###	###
2009-Jul-29 Wed	1.4	1.4	###	###			###	###	0.0
2009-Jul-28 Tue	###	###	###	###			73.7	73.7	0.0
2009-Jul-27 Mon	###	1.41	###	###	29,944	###	###	###	0.0
2009-Jul-24 Fri	###	1.41	1.4	1.4			35.7	35.7	###
2009-Jul-23 Thu	1.42	1.425	1.4	###			###	###	0.0
2009-Jul-22 Wed	1.4	1.4	###	###	95,471	66,829	18.9	18.9	0.0
2009-Jul-21 Tue	1.4	1.43	1.4	1.4	3,684	###	71.6	71.6	###
2009-Jul-20 Mon	1.43	1.445	###	###	12,382	8,945	###	###	0.0
2009-Jul-17 Fri	1.4	1.46	1.375	1.375	51,287	###	21.6	21.6	0.1
2009-Jul-16 Thu	###	###	1.325	###			92.7	92.7	0.0
2009-Jul-15 Wed	1.27	###	1.27	###	43,681	###	###	###	0.0
2009-Jul-14 Tue	1.22	1.27	1.22	1.27	15,020	###	###	###	###
2009-Jul-13 Mon	1.22	1.22	1.22	1.22			81.4	81.4	0.1
2009-Jul-10 Fri	1.225	1.225	1.22	1.22	4,045	4,945	###	###	0.1
2009-Jul-09 Thu	1.22	1.22	1.22	1.22	2,447	2,985	66.8	66.8	0.1
2009-Jul-08 Wed	1.25	1.25	###	###	65,929	###	18.9	18.9	0.0
2009-Jul-07 Tue	1.255	1.255	1.245	1.25	5,885	7,356	38.0	38.0	###
2009-Jul-06 Mon	1.27	1.27	1.27	1.27			###	###	###
2009-Jul-03 Fri	###	###	1.24	1.27			###	###	###
2009-Jul-02 Thu	###	1.345	###	###			74.6	74.6	0.0
2009-Jul-01 Wed	1.22	###	1.21	###	159,444	###	93.3	93.3	0.0
2009-Jun-30 Tue	1.24	1.24	1.2	###			###	###	0.0
2009-Jun-29 Mon	1.285	1.285	1.22	1.22	91,649	###	###	###	0.1
2009-Jun-26 Fri	###	###	1.28	1.28			18.0	18.0	###
2009-Jun-25 Thu	1.28	###	1.26	###	55,473	34,947	###	###	0.0
2009-Jun-24 Wed	1.28	1.285	1.28	1.28	19,985	###	###	###	###
2009-Jun-23 Tue	###	1.355	1.27	1.28			###	###	###
2009-Jun-22 Mon	###	###	###	###	82,680	0	###	###	0.0
2009-Jun-19 Fri	1.45	1.45	###	###	17,851	12,941	###	###	0.0
2009-Jun-18 Thu	1.455	1.46	1.45	1.45	51,071	###	###	###	###
2009-Jun-17 Wed	1.49	1.49	1.485	1.485			40.6	40.6	###
2009-Jun-16 Tue	1.475	1.49	1.44	1.45	91,947	###	###	###	###
2009-Jun-15 Mon	1.46	###	1.46	1.475	14,089	10,284	78.7	78.7	0.1
2009-Jun-12 Fri	1.45	1.46	1.45	1.45			###	###	###
2009-Jun-11 Thu	1.46	1.46	###	1.45	89,072	65,022	27.6	27.6	###
2009-Jun-10 Wed	1.43	1.47	1.43	1.47	67,354	###	82.2	82.2	###
2009-Jun-09 Tue	###	###	1.43	1.43			###	###	0.1
2009-Jun-05 Fri	1.43	###	1.43	###			71.0	71.0	0.0
2009-Jun-04 Thu	1.49	1.49	1.42	1.45			21.6	21.6	###
2009-Jun-03 Wed	1.5	###	1.45	1.49	110,744	80,289	###	###	###
2009-Jun-02 Tue	1.49	1.53	1.42	1.475			27.9	27.9	0.1
2009-Jun-01 Mon	1.25	1.45	1.25	1.42	142,851	192,848	97.1	97.1	###
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	###	###	###			19.9	19.9	0.0
2009-May-27 Wed	###	###	###	###	39,175	0	82.4	82.4	0.0
2009-May-26 Tue	###	###	###	###			88.6	88.6	0.0
2009-May-25 Mon	###	###	###	###	129,275	0	14.8	14.8	0.0
2009-May-22 Fri	###	###	###	1.145			###	###	###
2009-May-21 Thu	###	###	###	###	174,652	0	###	###	0.0
2009-May-20 Wed	###	###	###	###	46,070	0	###	###	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###	76,422	0	###	###	0.0
2009-May-15 Fri	###	###	###	###			30.2	30.2	0.0
2009-May-14 Thu	###	###	###	###			###	###	0.0
2009-May-13 Wed	###	###	###	###			22.9	22.9	0.0
2009-May-12 Tue	###	###	###	###	22,129	0	24.4	24.4	0.0
2009-May-11 Mon	###	1.2	###	###			###	###	0.0
2009-May-08 Fri	1.185	1.275	###	1.22			76.6	76.6	0.1
2009-May-07 Thu	1.2	1.2	###	###			###	###	0.0
2009-May-06 Wed	1.2	1.23	###	1.21	94,946	###	77.0	77.0	###
2009-May-05 Tue	###	###	###	###	64,275	0	75.5	75.5	0.0
2009-May-04 Mon	###	###	###	###			###	###	0.0
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	###	###	###	34,020	0	###	###	0.0
2009-Apr-29 Wed	###	###	1	###	22,689	11,344	24.9	24.9	0.0
2009-Apr-28 Tue	1.075	1.075	1	###			###	###	0.0
2009-Apr-27 Mon	1.075	1.075	1.075	1.075			###	###	###
2009-Apr-24 Fri	###	1.075	###	1.075	43,584	23,426	###	###	###
2009-Apr-23 Thu	###	###	###	###	39,752	0	###	###	0.0
2009-Apr-22 Wed	###	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	###	###			###	###	0.0
2009-Apr-20 Mon	###	###	###	###	70,145	0	76.2	76.2	0.0
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	###	###	1	###			###	###	0.0
2009-Apr-15 Wed	###	###	###	###	143,872	0	93.9	93.9	0.0
2009-Apr-14 Tue	###	###	0.945	###	110,745	52,327	###	###	0.0
2009-Apr-09 Thu	###	###	###	###			21.2	21.2	0.0
2009-Apr-08 Wed	###	###	###	###	9,982	0	31.3	31.3	0.0
2009-Apr-07 Tue	###	###	###	###			19.2	19.2	0.0
2009-Apr-06 Mon	1	###	1	1			66.1	66.1	###
2009-Apr-03 Fri	###	###	###	###	19,455	0	17.0	17.0	0.0
2009-Apr-02 Thu	###	###	###	###			10.6	10.6	0.0
2009-Apr-01 Wed	###	###	###	1	161,945	0	91.3	91.3	###
2009-Mar-31 Tue	0.975	###	###	###			15.8	15.8	0.0
2009-Mar-30 Mon	###	###	###	###	134,345	0	95.5	95.5	0.0
2009-Mar-27 Fri	###	###	0.89	0.89			###	###	###
2009-Mar-26 Thu	###	###	0.87	###			###	###	0.0
2009-Mar-25 Wed	0.84	###	###	0.89			###	###	###
2009-Mar-24 Tue	0.82	0.86	0.82	0.85			87.4	87.4	###
2009-Mar-23 Mon	0.79	0.81	0.78	0.81			76.7	76.7	0.1
2009-Mar-20 Fri	0.82	0.825	0.8	0.8			22.4	22.4	0.1
2009-Mar-19 Thu	0.76	0.8	0.76	0.8			###	###	0.1
2009-Mar-18 Wed	0.76	0.79	0.755	0.755			31.6	31.6	###
2009-Mar-17 Tue	0.75	0.75	0.745	0.745	240,821	###	###	###	###
2009-Mar-16 Mon	0.75	0.75	0.72	0.72			10.2	10.2	###
2009-Mar-13 Fri	###	0.75	0.73	0.73	13,922	###	19.8	19.8	0.1
2009-Mar-12 Thu	0.8	0.8	0.755	0.755	33,622	26,141	###	###	###
2009-Mar-11 Wed	0.8	0.81	0.8	0.81			76.1	76.1	0.1
2009-Mar-10 Tue	0.7	0.8	0.7	0.8			98.1	98.1	0.1
2009-Mar-09 Mon	###	0.73	###	###			###	###	0.0
2009-Mar-06 Fri	0.755	0.755	###	###	22,389	8,451	###	###	0.0
2009-Mar-05 Thu	0.73	0.755	0.73	0.755			86.4	86.4	###
2009-Mar-04 Wed	0.7	0.7	0.7	0.7	3,450	###	###	###	###
2009-Mar-03 Tue	###	###	###	0.675			24.0	24.0	0.0
2009-Mar-02 Mon	0.75	0.75	###	###			9.7	9.7	0.0
2009-Feb-27 Fri	0.74	0.78	0.73	0.73	205,273	154,981	###	###	0.1
2009-Feb-26 Thu	###	0.725	###	0.725	142,625	###	95.5	95.5	###
2009-Feb-25 Wed	###	###	###	###	90,250	0	83.5	83.5	0.0
2009-Feb-24 Tue	###	0.675	###	###	526,550	###	76.4	76.4	0.0
2009-Feb-23 Mon	0.645	###	0.645	###	110,042	35,488	###	###	0.0
2009-Feb-20 Fri	###	###	###	###			78.4	78.4	0.0
2009-Feb-19 Thu	###	###	###	###	237,458	0	81.6	81.6	0.0
2009-Feb-18 Wed	###	###	0.59	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	###	140,680	0	###	###	0.0
2009-Feb-16 Mon	0.5	0.55	0.5	0.55			97.3	97.3	###
2009-Feb-13 Fri	0.455	0.475	0.45	0.475			85.4	85.4	###
2009-Feb-12 Thu	0.455	0.455	0.45	0.45			22.4	22.4	0.0
2009-Feb-11 Wed	0.45	0.45	0.45	0.45			67.0	67.0	0.0
2009-Feb-10 Tue	###	0.43	###	0.43	9,747	###	###	###	###
2009-Feb-09 Mon	###	###	###	###	0				0.0
2009-Feb-06 Fri	###	0.44	0.4	###	42,520	17,858	###	###	0.0
2009-Feb-05 Thu	###	###	###	###	2,250	0	###	###	0.0
2009-Feb-04 Wed	0.42	0.42	0.42	0.42			###	###	###
2009-Feb-03 Tue	0.41	0.41	0.41	0.41			###	###	###
2009-Feb-02 Mon	0.41	0.41	0.4	0.4			21.9	21.9	0.0
2009-Jan-30 Fri	0.42	0.42	0.42	0.42	0				###
2009-Jan-29 Thu	0.41	0.43	0.41	0.42	59,388	24,942	###	###	###
2009-Jan-28 Wed	###	0.4	###	0.4			82.2	82.2	0.0
2009-Jan-27 Tue	###	###	###	###			###	###	0.0
2009-Jan-23 Fri	0.44	0.44	0.44	0.44			###	###	###
2009-Jan-22 Thu	0.44	0.44	0.44	0.44			76.2	76.2	###
2009-Jan-21 Wed	###	0.455	###	###	24,840	5,651	76.0	76.0	0.0
2009-Jan-20 Tue	0.455	0.455	###	0.455			83.8	83.8	0.0
2009-Jan-19 Mon	0.46	0.46	0.455	0.455			###	###	0.0
2009-Jan-16 Fri	0.46	0.46	0.455	0.455	15,270	6,986	26.3	26.3	0.0
2009-Jan-15 Thu	0.46	0.46	0.46	0.46	1,820	###	81.0	81.0	0.0
2009-Jan-14 Wed	0.455	0.455	0.455	0.455	1,572	###	67.8	67.8	0.0
2009-Jan-13 Tue	0.44	0.44	0.44	0.44			###	###	###
2009-Jan-12 Mon	0.455	0.46	0.45	0.45			###	###	0.0
2009-Jan-09 Fri	0.48	0.48	0.455	0.455	28,350	13,253	###	###	0.0
2009-Jan-08 Thu	0.48	0.48	0.47	0.47			26.6	26.6	###
2009-Jan-07 Wed	0.5	0.5	0.485	0.49			19.4	19.4	###
2009-Jan-06 Tue	0.48	0.49	0.48	0.48			64.9	64.9	0.0
2009-Jan-05 Mon	0.47	0.47	0.47	0.47			###	###	###
2009-Jan-02 Fri	0.5	0.5	0.47	0.47			###	###	###
2008-Dec-31 Wed	0.47	0.47	0.47	0.47	0				###
2008-Dec-30 Tue	0.47	0.47	0.47	0.47			61.2	61.2	###
2008-Dec-29 Mon	0.47	0.47	0.47	0.47	0				###
2008-Dec-24 Wed	0.49	0.49	0.47	0.47			8.8	8.8	###
2008-Dec-23 Tue	0.48	0.5	0.48	0.48	18,480	9,055	###	###	0.0
2008-Dec-22 Mon	0.49	0.49	0.48	0.48			###	###	0.0
2008-Dec-19 Fri	0.47	0.47	0.47	0.47	740	347	###	###	###
2008-Dec-18 Thu	0.48	0.48	0.455	0.455			10.4	10.4	0.0
2008-Dec-17 Wed	0.49	0.49	0.48	0.48			###	###	0.0
2008-Dec-16 Tue	0.49	0.49	0.49	0.49			76.7	76.7	###
2008-Dec-15 Mon	0.51	0.51	0.49	0.49			12.0	12.0	###
2008-Dec-12 Fri	0.525	0.53	0.51	0.51			###	###	###
2008-Dec-11 Thu	0.5	0.52	0.49	0.52			89.1	89.1	0.0
2008-Dec-10 Wed	0.48	0.48	0.48	0.48			66.9	66.9	0.0
2008-Dec-09 Tue	0.475	0.475	0.475	0.475			76.3	76.3	###
2008-Dec-08 Mon	0.48	0.48	0.475	0.475	238,052	###	###	###	###
2008-Dec-05 Fri	0.5	0.5	0.48	0.48	123,326	60,429	19.5	19.5	0.0
2008-Dec-04 Thu	0.5	0.5	0.48	0.48			###	###	0.0
2008-Dec-03 Wed	0.5	0.54	0.5	0.53	9,673	5,029	92.1	92.1	0.0
2008-Dec-02 Tue	0.5	0.5	0.5	0.5	0				0.0
2008-Dec-01 Mon	0.5	###	0.5	0.5	12,040	###	74.1	74.1	0.0
2008-Nov-28 Fri	0.51	0.51	0.5	0.5			21.2	21.2	0.0
2008-Nov-27 Thu	0.51	0.51	0.46	0.5	67,084	###	24.7	24.7	0.0
2008-Nov-26 Wed	0.5	0.5	0.5	0.5			78.9	78.9	0.0
2008-Nov-25 Tue	0.5	0.5	0.49	0.5			68.8	68.8	0.0
2008-Nov-24 Mon	0.52	0.54	0.48	0.48			###	###	0.0
2008-Nov-21 Fri	0.48	0.48	0.46	0.48			67.6	67.6	0.0
2008-Nov-20 Thu	0.5	0.5	0.49	0.49	34,929	17,289	###	###	###
2008-Nov-19 Wed	0.5	0.5	0.49	0.49			###	###	###
2008-Nov-18 Tue	0.49	0.51	0.49	0.49			###	###	###
2008-Nov-17 Mon	0.5	0.5	0.49	0.49			36.2	36.2	###
2008-Nov-14 Fri	0.5	0.54	0.5	0.5			###	###	0.0
2008-Nov-13 Thu	0.51	0.525	0.49	0.51			###	###	###
2008-Nov-12 Wed	0.56	0.56	0.48	0.51	194,256	###	###	###	###
2008-Nov-11 Tue	0.59	###	0.52	0.56			###	###	###
2008-Nov-10 Mon	###	###	0.555	0.59	69,545	###	92.6	92.6	0.0
2008-Nov-07 Fri	0.51	0.555	0.46	0.54	180,945	91,829	90.0	90.0	0.0
2008-Nov-06 Thu	0.555	0.555	###	0.525	19,851	###	###	###	0.0
2008-Nov-05 Wed	0.58	0.58	0.56	0.57	80,776	46,042	24.3	24.3	###
2008-Nov-04 Tue	###	###	0.59	0.59			23.5	23.5	0.0
2008-Nov-03 Mon	0.57	0.59	0.57	0.59			72.4	72.4	0.0
2008-Oct-31 Fri	###	###	0.58	###			23.8	23.8	0.0
2008-Oct-30 Thu	0.55	###	0.545	###	129,229	###	89.9	89.9	0.0
2008-Oct-29 Wed	###	###	0.555	###	54,171	###	###	###	0.0
2008-Oct-28 Tue	0.555	0.575	0.55	0.555	52,081	###	78.3	78.3	###
2008-Oct-27 Mon	###	###	0.555	0.555			14.1	14.1	###
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	0.655	###	###	###	17,383	0	###	###	0.0
2008-Oct-21 Tue	###	###	###	###	13,855	0	###	###	0.0
2008-Oct-20 Mon	###	###	0.575	0.575			###	###	###
2008-Oct-17 Fri	0.675	0.675	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	###	0.625			39.0	39.0	0.0
2008-Oct-15 Wed	###	0.675	###	0.645			###	###	###
2008-Oct-14 Tue	###	###	###	###			70.0	70.0	0.0
2008-Oct-13 Mon	###	###	###	###			###	###	0.0
2008-Oct-10 Fri	###	###	0.58	###	178,828	###	###	###	0.0
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	###	###	0.655	46,788	0	###	###	###
2008-Oct-07 Tue	###	###	###	###	83,224	0	63.0	63.0	0.0
2008-Oct-06 Mon	###	###	###	###	10,424	0	88.9	88.9	0.0
2008-Oct-03 Fri	0.685	###	###	###	57,521	0	73.9	73.9	0.0
2008-Oct-02 Thu	0.685	###	0.685	###	3,076	1,053	###	###	0.0
2008-Oct-01 Wed	###	###	###	###	31,788	0	79.1	79.1	0.0
2008-Sep-30 Tue	###	###	###	0.685			87.4	87.4	0.0
2008-Sep-29 Mon	0.685	###	###	0.685	50,670	0	83.0	83.0	0.0
2008-Sep-26 Fri	###	0.7	0.655	0.655	19,270	13,055	###	###	###
2008-Sep-25 Thu	0.685	###	###	###			84.2	84.2	0.0
2008-Sep-24 Wed	###	0.685	###	###			91.5	91.5	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	0.625	###	###	###			###	###	0.0
2008-Sep-19 Fri	0.625	0.72	0.58	0.58	188,655	122,625	5.8	5.8	###
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	0.745	0.655	0.745			###	###	###
2008-Sep-16 Tue	###	###	###	###			14.1	14.1	0.0
2008-Sep-15 Mon	0.74	0.74	0.71	0.71			###	###	###
2008-Sep-12 Fri	0.725	0.755	0.72	0.72	22,172	16,351	29.7	29.7	###
2008-Sep-11 Thu	0.74	0.755	0.72	0.755	67,886	###	88.9	88.9	###
2008-Sep-10 Wed	0.745	0.77	0.7	0.75			76.1	76.1	###
2008-Sep-09 Tue	0.775	0.78	0.77	0.775			###	###	0.1
2008-Sep-08 Mon	0.785	0.785	###	0.775			22.2	22.2	0.1
2008-Sep-05 Fri	###	###	0.725	0.785	40,748	14,771	###	###	###
2008-Sep-04 Thu	###	###	0.755	###			###	###	0.0
2008-Sep-03 Wed	0.785	###	0.75	###	17,047	###	###	###	0.0
2008-Sep-02 Tue	0.77	0.785	0.77	0.785			###	###	###
2008-Sep-01 Mon	0.75	0.75	0.75	0.75	1,050	787	67.5	67.5	###
2008-Aug-29 Fri	0.75	0.775	0.745	0.775			83.6	83.6	0.1
2008-Aug-28 Thu	0.725	0.79	0.725	0.79	24,726	18,729	96.3	96.3	###
2008-Aug-27 Wed	0.74	###	0.74	###	13,921	5,150	###	###	0.0
2008-Aug-26 Tue	0.75	0.75	0.74	0.74			19.8	19.8	0.1
2008-Aug-25 Mon	0.77	0.785	0.75	0.75	194,948	149,622	15.6	15.6	###
2008-Aug-22 Fri	0.77	0.785	0.77	0.77	7,274	5,655	###	###	0.1
2008-Aug-21 Thu	0.75	###	0.75	###			###	###	0.0
2008-Aug-20 Wed	0.785	0.8	0.75	0.75	59,679	46,251	###	###	###
2008-Aug-19 Tue	###	###	###	###	0				0.0
2008-Aug-18 Mon	0.81	0.84	0.79	###			###	###	0.0
2008-Aug-15 Fri	0.87	0.87	0.81	###	63,777	53,572	4.8	4.8	0.0
2008-Aug-14 Thu	0.89	###	0.85	0.86			13.5	13.5	###
2008-Aug-13 Wed	0.85	0.88	0.84	0.88			91.5	91.5	0.1
2008-Aug-12 Tue	0.85	0.88	0.85	0.85	5,079	###	73.8	73.8	###
2008-Aug-11 Mon	0.8	0.855	0.8	0.85			###	###	###
2008-Aug-08 Fri	0.8	0.86	0.8	0.8			###	###	0.1
2008-Aug-07 Thu	0.78	0.83	0.78	0.83			94.2	94.2	###
2008-Aug-06 Wed	0.84	0.84	0.825	0.825	41,986	34,953	22.8	22.8	0.1
2008-Aug-05 Tue	0.825	###	0.825	0.83	42,185	###	80.9	80.9	###
2008-Aug-04 Mon	0.825	0.84	0.77	0.825			###	###	0.1
2008-Aug-01 Fri	###	0.825	0.77	0.825			###	###	0.1
2008-Jul-31 Thu	0.78	0.8	0.78	0.8			###	###	0.1
2008-Jul-30 Wed	0.73	0.78	0.71	0.775			###	###	0.1
2008-Jul-29 Tue	0.73	0.73	0.71	0.73	32,256	23,224	76.2	76.2	0.1
2008-Jul-28 Mon	0.72	0.73	0.71	0.73			84.1	84.1	0.1
2008-Jul-25 Fri	###	0.73	###	0.73			85.3	85.3	0.1
2008-Jul-24 Thu	0.75	0.75	###	###	29,485	11,056	10.0	10.0	0.0
2008-Jul-23 Wed	0.75	###	0.75	0.75			###	###	###
2008-Jul-22 Tue	###	###	###	0.75	23,023	0	96.6	96.6	###
2008-Jul-21 Mon	###	0.71	###	0.71			###	###	###
2008-Jul-18 Fri	###	###	0.645	###	346,554	###	###	###	0.0
2008-Jul-17 Thu	0.85	0.85	0.78	0.78			###	###	0.1
2008-Jul-16 Wed	0.79	0.85	0.75	0.85	57,940	46,352	95.6	95.6	###
2008-Jul-15 Tue	0.83	0.83	0.78	0.81	139,478	112,279	###	###	0.1
2008-Jul-14 Mon	0.84	0.84	0.83	0.83			32.4	32.4	###
2008-Jul-11 Fri	0.86	0.86	0.82	0.855			29.7	29.7	###
2008-Jul-10 Thu	0.89	0.89	0.86	0.86			###	###	###
2008-Jul-09 Wed	0.89	###	0.87	###			80.1	80.1	0.0
2008-Jul-08 Tue	0.87	###	0.87	0.89	19,842	###	###	###	###
2008-Jul-07 Mon	###	###	0.88	###			34.1	34.1	0.0
2008-Jul-04 Fri	0.88	0.925	0.855	0.87	89,658	###	24.4	24.4	0.1
2008-Jul-03 Thu	0.87	###	0.845	0.88			82.0	82.0	0.1
2008-Jul-02 Wed	0.85	###	0.85	###			91.8	91.8	0.0
2008-Jul-01 Tue	0.8	0.85	0.8	0.83	329,341	###	###	###	###
2008-Jun-30 Mon	###	0.78	###	0.78	868,755	###	93.7	93.7	0.1
2008-Jun-27 Fri	0.7	0.75	###	0.75	270,840	###	90.7	90.7	###
2008-Jun-26 Thu	###	0.7	###	0.7	303,127	###	###	###	###
2008-Jun-25 Wed	###	0.655	###	###	176,186	###	70.9	70.9	0.0
2008-Jun-24 Tue	###	###	###	###			72.1	72.1	0.0
2008-Jun-23 Mon	###	###	0.655	0.655			33.9	33.9	###
2008-Jun-20 Fri	0.675	###	###	###	218,658	0	###	###	0.0
2008-Jun-19 Thu	###	###	###	0.675			###	###	0.0
2008-Jun-18 Wed	###	0.675	###	0.675			71.0	71.0	0.0
2008-Jun-17 Tue	###	###	###	###	147,346	0	66.5	66.5	0.0
2008-Jun-16 Mon	###	###	###	###			95.7	95.7	0.0
2008-Jun-13 Fri	###	###	###	###			9.0	9.0	0.0
2008-Jun-12 Thu	0.7	0.7	###	0.7			###	###	###
2008-Jun-11 Wed	0.73	0.73	0.7	0.72	129,184	###	34.0	34.0	###
2008-Jun-10 Tue	###	0.725	###	0.71			91.6	91.6	###
2008-Jun-06 Fri	###	###	###	###	102,950	0	91.5	91.5	0.0
2008-Jun-05 Thu	0.71	0.71	0.645	###	358,222	###	###	###	0.0
2008-Jun-04 Wed	0.745	###	###	###			8.6	8.6	0.0
2008-Jun-03 Tue	0.775	0.78	0.745	0.745	71,476	###	###	###	###
2008-Jun-02 Mon	0.79	0.79	###	###			###	###	0.0
2008-May-30 Fri	0.785	###	0.77	###	93,273	###	73.6	73.6	0.0
2008-May-29 Thu	0.79	###	0.785	0.785	25,528	###	###	###	###
2008-May-28 Wed	0.79	0.82	0.79	0.82			###	###	0.1
2008-May-27 Tue	0.84	0.84	0.785	0.79	110,049	###	7.0	7.0	###
2008-May-26 Mon	0.82	0.82	0.785	0.81			34.1	34.1	0.1
2008-May-23 Fri	0.785	0.82	0.785	0.82	523,955	420,473	89.5	89.5	0.1
2008-May-22 Thu	0.81	0.81	0.78	0.8	209,244	166,348	23.6	23.6	0.1
2008-May-21 Wed	0.81	0.81	0.8	0.8	64,879	52,227	24.3	24.3	0.1
2008-May-20 Tue	0.8	0.82	0.79	0.82	79,155	###	83.7	83.7	0.1
2008-May-19 Mon	0.8	###	0.79	###	110,921	###	###	###	0.0
2008-May-16 Fri	0.775	###	0.77	0.8			84.2	84.2	0.1
2008-May-15 Thu	###	0.81	###	0.81			96.5	96.5	0.1
2008-May-14 Wed	0.8	0.8	###	0.74			4.6	4.6	0.1
2008-May-13 Tue	###	0.82	0.78	0.78	95,586	###	9.3	9.3	0.1
2008-May-12 Mon	0.81	###	0.81	0.81			68.4	68.4	0.1
2008-May-09 Fri	0.875	0.89	0.81	0.81	316,827	###	###	###	0.1
2008-May-08 Thu	0.88	###	0.87	0.875	86,549	37,648	###	###	0.1
2008-May-07 Wed	###	0.885	0.845	0.88			###	###	0.1
2008-May-06 Tue	0.83	0.875	###	0.855			84.0	84.0	###
2008-May-05 Mon	0.83	###	0.81	0.82	205,228	###	24.9	24.9	0.1
2008-May-02 Fri	0.81	###	0.81	###			###	###	0.0
2008-May-01 Thu	0.82	0.82	###	0.81			23.1	23.1	0.1
2008-Apr-30 Wed	0.82	###	0.81	0.83			###	###	###
2008-Apr-29 Tue	0.82	0.83	0.79	0.83	72,124	58,420	###	###	###
2008-Apr-28 Mon	###	0.83	0.79	0.83	446,840	361,940	###	###	###
2008-Apr-24 Thu	0.83	0.83	###	0.8	256,785	###	11.7	11.7	0.1
2008-Apr-23 Wed	0.855	0.87	0.8	0.82			###	###	0.1
2008-Apr-22 Tue	0.86	0.86	0.825	0.845			25.3	25.3	###
2008-Apr-21 Mon	0.85	###	0.82	0.84			25.2	25.2	###
2008-Apr-18 Fri	0.85	0.85	###	0.84	1,794,545	762,681	27.6	27.6	###
2008-Apr-17 Thu	0.8	0.84	0.77	0.84			91.3	91.3	###
2008-Apr-16 Wed	0.8	0.8	0.77	###	164,440	129,085	###	###	0.0
2008-Apr-15 Tue	###	###	0.78	0.8	171,243	66,784	###	###	0.1
2008-Apr-14 Mon	0.84	0.84	###	###			12.2	12.2	0.0
2008-Apr-11 Fri	0.83	0.87	###	0.82			###	###	0.1
2008-Apr-10 Thu	0.82	0.845	0.82	0.845			88.9	88.9	###
2008-Apr-09 Wed	0.81	0.84	0.81	0.82	95,376	78,685	80.0	80.0	0.1
2008-Apr-08 Tue	0.87	0.87	0.78	0.84	230,684	###	13.5	13.5	###
2008-Apr-07 Mon	###	###	###	###			18.2	18.2	0.0
2008-Apr-04 Fri	###	###	###	0.925	116,529	0	26.0	26.0	###
2008-Apr-03 Thu	###	###	###	###			6.7	6.7	0.0
2008-Apr-02 Wed	0.985	###	###	###	265,076	0	###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	0.89	###			80.9	80.9	0.0
2008-Mar-28 Fri	0.8	###	0.8	###	1,032,070	412,828	97.6	97.6	0.0
2008-Mar-27 Thu	0.77	0.85	0.77	0.8	149,685	121,244	###	###	0.1
2008-Mar-26 Wed	0.745	0.8	0.725	###	256,842	195,842	###	###	0.0
2008-Mar-25 Tue	###	0.77	###	0.73			###	###	0.1
2008-Mar-20 Thu	###	###	###	###			###	###	0.0
2008-Mar-19 Wed	0.7	0.7	###	###			2.1	2.1	0.0
2008-Mar-18 Tue	###	###	###	###	215,221	0	97.6	97.6	0.0
2008-Mar-17 Mon	###	###	###	###	116,240	0	83.3	83.3	0.0
2008-Mar-14 Fri	###	###	###	###	432,150	0	2.9	2.9	0.0
2008-Mar-13 Thu	0.7	0.7	###	###	236,548	###	15.8	15.8	0.0
2008-Mar-12 Wed	###	0.725	###	###	606,156	###	18.5	18.5	0.0
2008-Mar-11 Tue	###	0.71	###	###			###	###	0.0
2008-Mar-10 Mon	0.7	###	###	###			###	###	0.0
2008-Mar-07 Fri	0.74	0.78	###	0.71			17.1	17.1	###
2008-Mar-06 Thu	###	0.88	###	0.74			98.9	98.9	0.1
2008-Mar-05 Wed	###	###	0.59	###	321,728	###	###	###	0.0
2008-Mar-04 Tue	0.625	###	###	###	314,083	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	0.72	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###	635,672	0	###	###	0.0
2008-Feb-27 Wed	###	###	0.645	###			###	###	0.0
2008-Feb-26 Tue	###	0.7	###	###			17.2	17.2	0.0
2008-Feb-25 Mon	0.725	0.73	0.685	0.685	782,257	553,446	7.5	7.5	0.0
2008-Feb-22 Fri	0.685	0.73	###	###	1,132,521	413,370	83.0	83.0	0.0
2008-Feb-21 Thu	0.78	0.78	0.685	0.7			1.3	1.3	###
2008-Feb-20 Wed	0.82	0.82	0.71	0.75			###	###	###
2008-Feb-19 Tue	###	0.84	0.8	0.82			22.6	22.6	0.1
2008-Feb-18 Mon	###	0.945	0.855	0.86	1,120,280	1,008,251	###	###	###
2008-Feb-15 Fri	###	0.955	###	###	1,417,375	###	###	###	0.0
2008-Feb-14 Thu	###	###	0.87	###	4,766,776	2,073,547	###	###	0.0
2008-Feb-13 Wed	###	###	0.83	0.89			###	###	###
2008-Feb-12 Tue	###	1.2	###	###			99.3	99.3	0.0
2008-Feb-11 Mon	1.8	1.8	###	###	13,789,358	12,410,422	###	###	0.0
2008-Feb-08 Fri	###	###	###	###			9.8	9.8	0.0
2008-Feb-07 Thu	###	###	4	4			20.1	20.1	0.3
2008-Feb-06 Wed	###	###	###	###			24.1	24.1	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	###	4.25	###	79,225	168,353	###	###	0.0
2008-Feb-01 Fri	4.26	4.51	4.26	###	138,383	###	###	###	0.0
2008-Jan-31 Thu	4.48	4.48	4.23	###			19.3	19.3	0.0
2008-Jan-30 Wed	4.7	4.7	4.41	4.43	81,753	372,384	###	###	###
2008-Jan-29 Tue	4.72	4.72	4.56	###			31.1	31.1	0.0
2008-Jan-25 Fri	4.29	4.72	4.29	4.7			92.2	92.2	0.3
2008-Jan-24 Thu	###	###	4	4.21	97,921	195,842	75.4	75.4	###
2008-Jan-23 Wed	###	###	###	###			58.3	58.3	0.0
2008-Jan-22 Tue	4	###	3.7	###			71.7	71.7	0.0
2008-Jan-21 Mon	###	###	###	###			27.9	27.9	0.0
2008-Jan-18 Fri	###	###	###	###	217,345	0	31.0	31.0	0.0
2008-Jan-17 Thu	4.45	4.45	4.25	###			29.4	29.4	0.0
2008-Jan-16 Wed	4.46	4.47	4.29	4.47	171,820	752,571	78.5	78.5	###
2008-Jan-15 Tue	4.7	4.7	###	4.47			10.2	10.2	###
2008-Jan-14 Mon	4.42	4.58	4.22	4.5			###	###	###
2008-Jan-11 Fri	###	###	4.25	4.42			18.6	18.6	0.3
2008-Jan-10 Thu	4.76	4.79	4.57	###			15.6	15.6	0.0
2008-Jan-09 Wed	4.75	4.75	###	4.75	227,979	541,450	73.4	73.4	###
2008-Jan-08 Tue	4.74	4.8	4.73	4.78			###	###	###
2008-Jan-07 Mon	4.74	4.75	4.7	4.71			###	###	###
2008-Jan-04 Fri	4.85	4.85	4.76	4.8			23.7	23.7	0.3
2008-Jan-03 Thu	4.87	4.87	4.73	4.81	60,140	288,672	###	###	###
2008-Jan-02 Wed	4.76	###	4.73	###			###	###	0.0
2007-Dec-31 Mon	4.86	4.86	4.76	4.76			###	###	###
2007-Dec-28 Fri	###	###	4.85	4.86	26,088	###	15.0	15.0	0.3
2007-Dec-27 Thu	###	5	4.85	4.85			13.4	13.4	###
2007-Dec-24 Mon	###	###	4.81	###			###	###	0.0
2007-Dec-21 Fri	###	###	4.83	4.87			###	###	0.3
2007-Dec-20 Thu	###	###	###	###	172,258	0	75.1	75.1	0.0
2007-Dec-19 Wed	###	###	###	###	127,253	0	###	###	0.0
2007-Dec-18 Tue	###	###	###	###	374,550	0	76.4	76.4	0.0
2007-Dec-17 Mon	5	###	4.81	###			###	###	0.0
2007-Dec-14 Fri	###	###	###	5	409,740	0	4.6	4.6	0.4
2007-Dec-13 Thu	5.4	5.49	###	###	127,449	349,847	###	###	0.0
2007-Dec-12 Wed	###	5.41	###	5.4			###	###	0.4
2007-Dec-11 Tue	###	5.49	###	5.43	286,181	###	###	###	0.4
2007-Dec-10 Mon	###	###	###	###	138,454	0	74.2	74.2	0.0
2007-Dec-07 Fri	###	###	5.28	5.28	205,558	542,673	###	###	0.4
2007-Dec-06 Thu	###	5.41	###	###	254,550	688,557	###	###	0.0
2007-Dec-05 Wed	5.26	###	5.26	###			###	###	0.0
2007-Dec-04 Tue	5.26	###	5.2	5.26	141,326	367,447	68.0	68.0	0.4
2007-Dec-03 Mon	5.24	###	5.24	5.26			72.6	72.6	0.4
2007-Nov-30 Fri	5.2	###	###	5.23	292,877	0	64.3	64.3	###
2007-Nov-29 Thu	5.51	5.56	5	5.2	501,522	###	6.8	6.8	###
2007-Nov-28 Wed	5.56	5.58	5.51	5.53	263,088	1,458,822	41.6	41.6	###
2007-Nov-27 Tue	###	###	5.56	###			###	###	0.0
2007-Nov-26 Mon	5.76	5.8	###	###			###	###	0.0
2007-Nov-23 Fri	###	5.7	5.57	5.7	192,128	1,082,641	###	###	0.4
2007-Nov-22 Thu	###	5.7	5.57	###	394,756	2,224,450	32.8	32.8	0.0
2007-Nov-21 Wed	5.8	5.8	###	5.7	412,347	###	28.5	28.5	0.4
2007-Nov-20 Tue	5.88	5.88	5.7	5.7			12.5	12.5	0.4
2007-Nov-19 Mon	###	###	5.85	###			###	###	0.0
2007-Nov-16 Fri	6.24	6.27	###	6	825,825	###	7.9	7.9	0.4
2007-Nov-15 Thu	###	###	###	###	920,680	0	###	###	0.0
2007-Nov-14 Wed	###	6	###	###	664,544	###	###	###	0.0
2007-Nov-13 Tue	5.75	###	5.71	5.8	565,624	1,614,856	74.1	74.1	0.4
2007-Nov-12 Mon	5.76	5.76	###	5.7			###	###	0.4
2007-Nov-09 Fri	5.8	###	5.55	5.72			24.0	24.0	0.4
2007-Nov-08 Thu	5.8	6.4	5.56	5.58			###	###	0.4
2007-Nov-07 Wed	10.8	###	10.4	10.59			18.6	18.6	###
2007-Nov-06 Tue	10.85	10.85	10.75	10.76			###	###	0.8
2007-Nov-05 Mon	###	###	10.71	10.86			39.7	39.7	0.8
2007-Nov-02 Fri	###	###	###	###			31.6	31.6	0.0
2007-Nov-01 Thu	###	###	###	###	74,776	0	16.0	16.0	0.0
2007-Oct-31 Wed	###	11.43	###	11.4			86.8	86.8	0.8
2007-Oct-30 Tue	###	###	###	###	249,489	0	###	###	0.0
2007-Oct-29 Mon	###	###	###	###			###	###	0.0
2007-Oct-26 Fri	###	11.28	###	###			27.3	27.3	0.0
2007-Oct-25 Thu	11.23	###	###	###			###	###	0.0
2007-Oct-24 Wed	11.45	11.45	11.23	11.23			24.2	24.2	0.8
2007-Oct-23 Tue	###	11.4	###	11.24			23.9	23.9	0.8
2007-Oct-22 Mon	11.25	11.4	11.23	###	52,388	592,770	69.9	69.9	0.0
2007-Oct-19 Fri	11.25	11.47	11.2	11.47			###	###	###
2007-Oct-18 Thu	###	11.48	###	11.28			###	###	0.8
2007-Oct-17 Wed	###	11.25	###	###			25.0	25.0	0.0
2007-Oct-16 Tue	11.28	11.28	###	11.2	153,127	###	###	###	0.8
2007-Oct-15 Mon	###	11.4	###	11.29	336,172	1,916,180	###	###	###
2007-Oct-12 Fri	###	###	###	###	46,383	0	###	###	0.0
2007-Oct-11 Thu	###	###	###	###	30,179	0	61.1	61.1	0.0
2007-Oct-10 Wed	###	11.23	10.85	###	74,357	###	15.0	15.0	0.0
2007-Oct-09 Tue	###	###	###	###	555,546	0	80.9	80.9	0.0
2007-Oct-08 Mon	10.86	###	10.86	###	23,553	###	###	###	0.0
2007-Oct-05 Fri	10.79	10.85	10.7	10.81			63.4	63.4	0.8
2007-Oct-04 Thu	10.75	10.77	10.71	10.76			73.2	73.2	0.8
2007-Oct-03 Wed	###	10.8	###	10.7			73.5	73.5	0.8
2007-Oct-02 Tue	10.78	10.78	10.58	###			28.9	28.9	0.0
2007-Oct-01 Mon	10.8	10.89	10.77	10.78			###	###	0.8
2007-Sep-28 Fri	###	###	10.89	###			26.0	26.0	0.0
2007-Sep-27 Thu	###	###	###	###	85,121	0	64.5	64.5	0.0
2007-Sep-26 Wed	10.52	###	10.52	10.81			83.3	83.3	0.8
2007-Sep-25 Tue	10.47	###	10.47	10.53			###	###	0.8
2007-Sep-24 Mon	10.45	10.48	10.42	10.46			###	###	0.7
2007-Sep-21 Fri	10.2	10.4	10.2	10.4	179,940	1,853,382	77.1	77.1	0.7
2007-Sep-20 Thu	###	###	10.2	10.2			###	###	0.7
2007-Sep-19 Wed	10.43	10.45	10.2	10.2	96,078	###	18.4	18.4	0.7
2007-Sep-18 Tue	###	###	10.2	###	71,188	363,058	###	###	0.0
2007-Sep-17 Mon	###	10.4	10.25	10.29			###	###	###
2007-Sep-14 Fri	###	10.5	###	###			###	###	0.0
2007-Sep-13 Thu	10.45	10.48	###	###	36,840	193,041	###	###	0.0
2007-Sep-12 Wed	10.58	10.59	10.4	10.5			###	###	0.8
2007-Sep-11 Tue	10.54	10.59	10.53	10.53	120,845	1,276,123	###	###	0.8
2007-Sep-10 Mon	10.5	10.55	10.41	10.52			66.9	66.9	###
2007-Sep-07 Fri	###	10.72	###	###			###	###	0.0
2007-Sep-06 Thu	###	10.7	###	###	105,650	565,227	69.0	69.0	0.0
2007-Sep-05 Wed	10.59	10.75	10.55	###	73,479	782,551	###	###	0.0
2007-Sep-04 Tue	10.8	###	###	10.52			###	###	###
2007-Sep-03 Mon	10.84	###	10.84	10.85			66.8	66.8	0.8
2007-Aug-31 Fri	10.84	###	###	10.7			###	###	0.8
2007-Aug-30 Thu	###	###	###	###	15,322	0	12.4	12.4	0.0
2007-Aug-29 Wed	###	###	###	###	92,747	0	60.0	60.0	0.0
2007-Aug-28 Tue	###	11.25	###	11.2	95,853	539,173	###	###	0.8
2007-Aug-27 Mon	###	###	###	###			65.2	65.2	0.0
2007-Aug-24 Fri	###	###	10.78	###	27,876	150,251	###	###	0.0
2007-Aug-23 Thu	10.85	###	10.79	###			65.1	65.1	0.0
2007-Aug-22 Wed	10.52	10.85	10.5	10.53	106,954	###	###	###	0.8
2007-Aug-21 Tue	10.45	10.53	10.42	10.49	75,440	###	###	###	###
2007-Aug-20 Mon	###	###	###	###			75.2	75.2	0.0
2007-Aug-17 Fri	9.8	###	9.7	9.8	174,682	###	###	###	0.7
2007-Aug-16 Thu	10.5	10.5	9.49	9.7			17.2	17.2	0.7
2007-Aug-15 Wed	###	###	10.47	10.5	200,084	###	62.5	62.5	0.8
2007-Aug-14 Tue	10.72	10.72	###	###			47.0	47.0	0.0
2007-Aug-13 Mon	10.79	10.81	###	10.7			###	###	0.8
2007-Aug-10 Fri	###	###	###	10.7	156,054	0	19.8	19.8	0.8
2007-Aug-09 Thu	###	###	###	###			63.7	63.7	0.0
2007-Aug-08 Wed	10.55	###	10.55	10.84			80.5	80.5	0.8
2007-Aug-07 Tue	###	10.58	###	10.43			70.0	70.0	0.7
2007-Aug-06 Mon	10.52	10.52	###	###			36.1	36.1	0.0
2007-Aug-03 Fri	11.2	11.24	10.54	10.75	189,881	###	###	###	0.8
2007-Aug-02 Thu	###	11.5	11.2	11.2			43.6	43.6	0.8
2007-Aug-01 Wed	11.5	11.53	11.25	11.5			90.9	90.9	###
2007-Jul-31 Tue	11.7	11.82	###	###	110,083	###	###	###	0.0
2007-Jul-30 Mon	11.8	11.85	###	11.7			###	###	0.8
2007-Jul-27 Fri	11.75	###	###	###	49,444	0	###	###	0.0
2007-Jul-26 Thu	###	###	###	###	52,070	0	44.6	44.6	0.0
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	###	###	11.22	###	94,475	###	20.8	20.8	0.0
2007-Jul-23 Mon	12.2	12.2	###	###			###	###	0.0
2007-Jul-20 Fri	12.25	12.25	###	###	15,926	97,546	###	###	0.0
2007-Jul-19 Thu	12.25	12.25	###	12.21	24,782	151,789	###	###	0.9
2007-Jul-18 Wed	###	12.27	###	12.25	189,640	1,163,441	###	###	0.9
2007-Jul-17 Tue	12.29	###	###	###	38,043	0	###	###	0.0
2007-Jul-16 Mon	12.27	###	12.25	###	24,822	###	###	###	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###	101,425	0	###	###	0.0
2007-Jul-11 Wed	12.56	12.56	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	12.55	12.56			###	###	0.9
2007-Jul-09 Mon	###	###	12.56	12.56			###	###	0.9
2007-Jul-06 Fri	12.5	12.55	12.47	12.55	84,455	###	68.7	68.7	###
2007-Jul-05 Thu	12.28	12.48	12.28	12.48			###	###	###
2007-Jul-04 Wed	12.2	###	###	12.28	64,329	0	###	###	0.9
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	12.41	12.48	12.26	12.29	99,850	1,235,144	###	###	0.9
2007-Jun-29 Fri	12.2	###	###	###			65.1	65.1	0.0
2007-Jun-28 Thu	12.22	12.25	11.85	12.2			34.9	34.9	###
2007-Jun-27 Wed	12.2	12.25	###	12.22			###	###	0.9
2007-Jun-26 Tue	12.2	12.24	###	12.2			###	###	###
2007-Jun-25 Mon	12.2	12.2	###	###			###	###	0.0
2007-Jun-22 Fri	12.24	12.25	###	12.21	75,544	###	34.3	34.3	0.9
2007-Jun-21 Thu	###	###	###	###	22,144	0	68.1	68.1	0.0
2007-Jun-20 Wed	###	###	11.85	###	79,886	473,324	71.2	71.2	0.0
2007-Jun-19 Tue	###	11.79	###	11.74			76.8	76.8	0.8
2007-Jun-18 Mon	11.57	###	11.56	11.58	63,456	366,775	67.6	67.6	0.8
2007-Jun-15 Fri	11.57	11.58	11.55	11.56			###	###	0.8
2007-Jun-14 Thu	11.51	11.58	11.5	11.57	39,886	460,284	###	###	###
2007-Jun-13 Wed	11.58	11.58	11.46	11.55	92,085	###	40.3	40.3	0.8
2007-Jun-12 Tue	11.58	###	11.47	11.58			###	###	0.8
2007-Jun-08 Fri	11.46	11.47	11.21	11.47	16,784	###	66.2	66.2	###
2007-Jun-07 Thu	11.58	###	11.42	11.58	33,175	189,429	###	###	0.8
2007-Jun-06 Wed	11.52	11.58	11.51	11.58	35,159	###	71.7	71.7	0.8
2007-Jun-05 Tue	11.59	###	11.55	11.57			43.3	43.3	###
2007-Jun-04 Mon	11.53	###	11.46	11.58	35,376	###	70.1	70.1	0.8
2007-Jun-01 Fri	11.29	11.46	###	11.46	56,776	325,326	###	###	0.8
2007-May-31 Thu	###	11.28	###	11.23	66,481	374,952	###	###	0.8
2007-May-30 Wed	10.7	###	###	###			###	###	0.0
2007-May-29 Tue	10.5	10.57	10.45	10.5	131,587	1,382,979	###	###	0.8
2007-May-28 Mon	10.76	10.76	10.46	10.5			###	###	0.8
2007-May-25 Fri	10.89	10.89	10.73	10.76	48,478	524,047	24.0	24.0	0.8
2007-May-24 Thu	###	###	10.8	###			###	###	0.0
2007-May-23 Wed	###	###	10.86	###	53,975	293,084	27.0	27.0	0.0
2007-May-22 Tue	###	###	###	###	36,740	0	###	###	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	###	10.86	###			###	###	0.0
2007-May-17 Thu	###	###	###	###	62,944	0	30.2	30.2	0.0
2007-May-16 Wed	10.77	###	10.77	###			81.6	81.6	0.0
2007-May-15 Tue	10.7	10.77	10.7	10.76			74.7	74.7	0.8
2007-May-14 Mon	10.73	10.77	10.7	10.7			35.6	35.6	0.8
2007-May-11 Fri	###	10.74	###	###	24,826	###	###	###	0.0
2007-May-10 Thu	10.57	###	10.55	###			###	###	0.0
2007-May-09 Wed	###	10.55	10.27	10.5			81.1	81.1	0.8
2007-May-08 Tue	10.44	10.48	10.27	###	236,452	2,453,189	###	###	0.0
2007-May-07 Mon	###	###	10.41	10.49			24.4	24.4	###
2007-May-04 Fri	###	10.7	10.54	###			28.0	28.0	0.0
2007-May-03 Thu	10.86	10.86	###	10.7			19.8	19.8	0.8
2007-May-02 Wed	###	###	###	###	92,955	0	62.0	62.0	0.0
2007-May-01 Tue	10.71	###	10.71	###			###	###	0.0
2007-Apr-30 Mon	10.72	10.75	###	10.73			65.8	65.8	###
2007-Apr-27 Fri	10.71	10.83	10.7	10.72			###	###	0.8
2007-Apr-26 Thu	10.75	10.85	###	###	49,483	268,445	31.7	31.7	0.0
2007-Apr-24 Tue	10.83	###	10.73	10.75			31.8	31.8	0.8
2007-Apr-23 Mon	10.56	10.85	10.5	10.8	53,247	###	85.6	85.6	###
2007-Apr-20 Fri	###	10.89	10.25	###			70.6	70.6	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	###	###			87.7	87.7	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	###	###	###	###			33.1	33.1	0.0
2007-Apr-13 Fri	10.28	10.28	###	###			26.8	26.8	0.0
2007-Apr-12 Thu	10.24	10.29	10.24	10.24			###	###	###
2007-Apr-11 Wed	###	###	10.25	10.25			###	###	0.7
2007-Apr-10 Tue	###	###	10.26	###	20,582	105,585	64.0	64.0	0.0
2007-Apr-05 Thu	10.25	###	10.23	10.23	3,157	16,148	32.8	32.8	###
2007-Apr-04 Wed	###	###	###	###	15,344	0	###	###	0.0
2007-Apr-03 Tue	###	10.4	###	###	47,672	###	###	###	0.0
2007-Apr-02 Mon	10.23	10.43	10.23	###	111,428	1,151,051	83.8	83.8	0.0
2007-Mar-30 Fri	###	10.29	###	10.23			###	###	###
2007-Mar-29 Thu	###	###	###	###	25,350	0	###	###	0.0
2007-Mar-28 Wed	###	10.21	###	###			39.9	39.9	0.0
2007-Mar-27 Tue	###	###	###	###	42,127	0	22.8	22.8	0.0
2007-Mar-26 Mon	###	10.4	###	10.25	103,672	###	84.8	84.8	0.7
2007-Mar-23 Fri	9.71	###	9.71	###			87.5	87.5	0.0
2007-Mar-22 Thu	###	9.77	9.43	9.7			###	###	0.7
2007-Mar-21 Wed	9.73	9.8	###	###	46,226	###	###	###	0.0
2007-Mar-20 Tue	###	9.7	###	9.7	54,650	265,052	74.1	74.1	0.7
2007-Mar-19 Mon	###	###	9.47	###			68.1	68.1	0.0
2007-Mar-16 Fri	###	###	9.5	###			70.3	70.3	0.0
2007-Mar-15 Thu	9.51	9.7	9.5	###	31,288	###	###	###	0.0
2007-Mar-14 Wed	9.54	###	9.4	###			###	###	0.0
2007-Mar-13 Tue	9.7	9.7	9.52	###			31.1	31.1	0.0
2007-Mar-12 Mon	###	9.7	###	###			62.1	62.1	0.0
2007-Mar-09 Fri	9.51	9.7	9.5	###			###	###	0.0
2007-Mar-08 Thu	9.43	9.56	9.43	9.46	14,729	139,851	70.5	70.5	0.7
2007-Mar-07 Wed	9.46	###	9.4	9.42			###	###	0.7
2007-Mar-06 Tue	9.59	9.59	9.2	9.41	29,723	279,247	13.9	13.9	0.7
2007-Mar-05 Mon	9.75	9.75	9.55	9.75			88.7	88.7	###
2007-Mar-02 Fri	###	9.75	###	9.75			###	###	###
2007-Mar-01 Thu	9.75	9.83	9.73	9.83	82,452	806,380	73.7	73.7	0.7
2007-Feb-28 Wed	9.45	9.75	9.42	9.75			80.4	80.4	###
2007-Feb-27 Tue	###	###	###	###	49,226	0	35.1	35.1	0.0
2007-Feb-26 Mon	###	10.23	###	###	117,854	602,823	37.5	37.5	0.0
2007-Feb-23 Fri	###	###	###	###			78.6	78.6	0.0
2007-Feb-22 Thu	###	###	9.57	###	63,470	###	###	###	0.0
2007-Feb-21 Wed	###	###	###	###	15,085	0	###	###	0.0
2007-Feb-20 Tue	9.8	10.27	9.8	###	64,157	###	###	###	0.0
2007-Feb-19 Mon	9.42	9.75	9.42	9.75			###	###	###
2007-Feb-16 Fri	9.42	###	###	9.4	231,482	0	38.7	38.7	###
2007-Feb-15 Thu	9.42	9.42	###	9.4			37.4	37.4	###
2007-Feb-14 Wed	9.59	9.59	###	9.4			16.2	16.2	###
2007-Feb-13 Tue	9.4	9.4	###	9.4	21,328	100,241	###	###	###
2007-Feb-12 Mon	9.26	###	9.26	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	9.5	9.51	9.25	9.25			13.5	13.5	###
2007-Feb-07 Wed	9.79	9.79	9.51	9.51			14.5	14.5	###
2007-Feb-06 Tue	9.54	9.89	9.54	9.8			89.4	89.4	0.7
2007-Feb-05 Mon	9.5	9.54	9.43	9.54			###	###	###
2007-Feb-02 Fri	9.5	9.52	###	9.45			31.0	31.0	0.7
2007-Feb-01 Thu	9.5	9.52	###	9.49	71,989	###	###	###	0.7
2007-Jan-31 Wed	###	###	8.89	###			85.1	85.1	0.0
2007-Jan-30 Tue	9	###	8.83	###	22,643	###	###	###	0.0
2007-Jan-29 Mon	###	###	###	9	19,340	0	37.0	37.0	0.6
2007-Jan-25 Thu	###	###	9	###	20,487	###	###	###	0.0
2007-Jan-24 Wed	###	###	###	###	165,042	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	9	###	9	###	62,086	279,387	###	###	0.0
2007-Jan-19 Fri	###	###	###	9			###	###	0.6
2007-Jan-18 Thu	###	###	###	9	33,471	0	73.9	73.9	0.6
2007-Jan-17 Wed	###	###	9	###	37,889	###	###	###	0.0
2007-Jan-16 Tue	###	###	9	###	30,150	135,675	64.8	64.8	0.0
2007-Jan-15 Mon	8.73	###	8.73	###	50,486	220,371	87.1	87.1	0.0
2007-Jan-12 Fri	8.75	8.76	8.73	8.73			27.4	27.4	###
2007-Jan-11 Thu	###	###	###	###	25,283	0	###	###	0.0
2007-Jan-10 Wed	8.4	8.51	8.4	8.5			###	###	0.6
2007-Jan-09 Tue	###	8.4	###	###	190,948	801,981	85.7	85.7	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###	1,030,778	0	80.3	80.3	0.0
2007-Jan-04 Thu	###	###	###	###	20,781	0	43.6	43.6	0.0