(CHC) CHARTER HALL GROUP Daily Prices Page 7

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

_{Currently Mon 24-May-20 05:42:52 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CHC) CHARTER HALL GROUP Daily Prices Page 7...

TOC Company Info for CHC Limits

Company Details for (CHC) CHARTER HALL GROUP

Listing Code	CHC
Listing Name	CHARTER HALL GROUP
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	CHARTER HALL GROUP
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000CHC0

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for CHC .. Friday 17th May 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CHC Bottom

End of day Prices (full format),

2400 Days for (CHC) CHARTER HALL GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.47
2014-Aug-26 Tue	4.56	4.58	4.51	4.54	629,888	2,862,840	###	###	0.3
2014-Aug-25 Mon	4.57	4.58	4.53	4.56	345,186	1,572,322	###	###	0.3
2014-Aug-22 Fri	4.57	4.58	4.53	4.57	326,280	###	###	###	###
2014-Aug-21 Thu	4.58	###	4.51	4.57	837,654	###	35.0	35.0	###
2014-Aug-20 Wed	4.48	4.54	4.45	4.54			###	###	0.3
2014-Aug-19 Tue	4.44	4.48	4.42	4.46			###	###	0.3
2014-Aug-18 Mon	###	4.43	###	4.41	329,758	###	###	###	###
2014-Aug-15 Fri	###	4.42	###	###			27.7	27.7	0.0
2014-Aug-14 Thu	###	4.4	4.29	###	699,924	###	68.1	68.1	0.0
2014-Aug-13 Wed	4.27	###	4.25	###			81.8	81.8	0.0
2014-Aug-12 Tue	4.21	###	4.21	4.29	539,958	###	80.3	80.3	###
2014-Aug-11 Mon	4.23	4.27	###	4.21			###	###	###
2014-Aug-08 Fri	###	4.2	###	###			###	###	0.0
2014-Aug-07 Thu	4.26	4.27	###	4.2	898,656	###	18.9	18.9	###
2014-Aug-06 Wed	4.27	4.29	4.24	4.26	428,080	###	31.4	31.4	0.3
2014-Aug-05 Tue	4.26	###	4.24	4.28			82.4	82.4	0.3
2014-Aug-04 Mon	4.28	4.29	4.26	4.27			###	###	###
2014-Aug-01 Fri	###	###	4.26	###	741,050	###	###	###	0.0
2014-Jul-31 Thu	###	###	###	###	407,570	0	###	###	0.0
2014-Jul-30 Wed	4.28	4.355	4.26	###			###	###	0.0
2014-Jul-29 Tue	###	###	4.23	4.27	373,525	###	###	###	###
2014-Jul-28 Mon	4.23	###	4.23	###	662,855	###	###	###	0.0
2014-Jul-25 Fri	4.21	4.26	4.21	4.23	583,853	###	76.3	76.3	0.3
2014-Jul-24 Thu	4.25	###	4.22	4.22	302,748	###	###	###	###
2014-Jul-23 Wed	4.22	4.27	###	4.25	502,954	###	###	###	###
2014-Jul-22 Tue	4.2	4.22	###	4.21	301,177	635,483	###	###	###
2014-Jul-21 Mon	###	4.23	###	###	239,742	507,054	###	###	0.0
2014-Jul-18 Fri	###	4.21	###	4.2	369,822	778,475	65.9	65.9	###
2014-Jul-17 Thu	4.21	4.24	###	4.22	839,452	###	###	###	###
2014-Jul-16 Wed	###	###	4.155	###			72.1	72.1	0.0
2014-Jul-15 Tue	###	###	###	###	395,457	0	33.9	33.9	0.0
2014-Jul-14 Mon	###	###	###	###	468,873	0	###	###	0.0
2014-Jul-11 Fri	###	4.21	###	###			###	###	0.0
2014-Jul-10 Thu	###	4.22	###	4.21			80.7	80.7	###
2014-Jul-09 Wed	4.23	4.24	###	###	589,624	###	23.3	23.3	0.0
2014-Jul-08 Tue	4.23	4.27	4.21	4.23			###	###	0.3
2014-Jul-07 Mon	4.21	4.27	4.185	4.2			35.1	35.1	###
2014-Jul-04 Fri	###	4.25	###	4.21	713,186	1,515,520	###	###	###
2014-Jul-03 Thu	4.21	4.25	###	4.23	454,686	###	66.4	66.4	0.3
2014-Jul-02 Wed	4.21	4.24	###	4.21			67.6	67.6	###
2014-Jul-01 Tue	4.22	4.24	###	4.21	438,984	930,646	28.2	28.2	###
2014-Jun-30 Mon	###	###	4.23	4.26	1,078,951	2,281,981	###	###	0.3
2014-Jun-27 Fri	###	###	###	###	591,076	0	###	###	0.0
2014-Jun-26 Thu	4.28	###	4.28	###	1,070,055	###	80.1	80.1	0.0
2014-Jun-25 Wed	###	4.4	###	###			###	###	0.0
2014-Jun-24 Tue	4.42	4.44	###	4.4			26.9	26.9	0.3
2014-Jun-23 Mon	4.43	4.46	4.41	4.44	344,179	###	###	###	0.3
2014-Jun-20 Fri	4.47	4.47	4.4	4.43			###	###	###
2014-Jun-19 Thu	4.47	4.47	###	4.45	1,198,077	###	24.4	24.4	0.3
2014-Jun-18 Wed	###	4.42	###	4.42			80.9	80.9	0.3
2014-Jun-17 Tue	###	###	4.22	###	1,061,644	###	###	###	0.0
2014-Jun-16 Mon	4.27	###	4.24	###	505,259	1,071,149	77.5	77.5	0.0
2014-Jun-13 Fri	4.28	###	4.25	###	690,951	1,468,270	###	###	0.0
2014-Jun-12 Thu	###	###	###	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###	355,882	0	###	###	0.0
2014-Jun-10 Tue	###	4.42	###	4.4			###	###	0.3
2014-Jun-06 Fri	###	4.45	###	###			70.2	70.2	0.0
2014-Jun-05 Thu	###	###	###	###	433,252	0	###	###	0.0
2014-Jun-04 Wed	4.41	4.42	###	###	338,324	###	###	###	0.0
2014-Jun-03 Tue	###	4.43	###	4.4	506,043	1,120,885	81.6	81.6	0.3
2014-Jun-02 Mon	###	4.41	###	###			82.8	82.8	0.0
2014-May-30 Fri	4.45	4.48	###	###	1,423,870	###	###	###	0.0
2014-May-29 Thu	###	4.43	###	4.42	711,688	1,576,388	###	###	0.3
2014-May-28 Wed	4.44	4.45	4.4	4.42	783,324	###	24.8	24.8	0.3
2014-May-27 Tue	###	4.45	###	4.43	548,044	###	87.5	87.5	###
2014-May-26 Mon	###	###	4.28	###	596,076	###	###	###	0.0
2014-May-23 Fri	4.26	###	4.26	4.28			76.8	76.8	0.3
2014-May-22 Thu	###	###	4.23	4.26	536,983	###	###	###	0.3
2014-May-21 Wed	###	4.285	###	4.25			###	###	###
2014-May-20 Tue	4.28	4.28	4.2	4.23			21.3	21.3	0.3
2014-May-19 Mon	4.25	4.28	4.23	4.24			###	###	0.3
2014-May-16 Fri	4.26	4.27	4.23	4.25			30.4	30.4	###
2014-May-15 Thu	###	4.27	###	4.27	482,054	1,029,185	88.6	88.6	###
2014-May-14 Wed	###	4.25	###	4.23	16,402,279	34,854,842	79.9	79.9	0.3
2014-May-13 Tue	4.21	4.21	###	###			24.7	24.7	0.0
2014-May-12 Mon	4.23	4.25	4.2	4.21	373,585	###	###	###	###
2014-May-09 Fri	4.21	4.24	###	4.23	721,721	1,530,048	78.6	78.6	0.3
2014-May-08 Thu	###	4.23	###	###	601,057	###	###	###	0.0
2014-May-07 Wed	###	###	###	###	660,340	0	###	###	0.0
2014-May-06 Tue	###	###	###	###			24.7	24.7	0.0
2014-May-05 Mon	###	###	###	###	261,372	0	###	###	0.0
2014-May-02 Fri	###	###	###	###			24.5	24.5	0.0
2014-May-01 Thu	4.2	4.22	###	###	495,722	1,045,973	29.0	29.0	0.0
2014-Apr-30 Wed	###	4.2	###	4.2			78.7	78.7	###
2014-Apr-29 Tue	4.2	4.22	###	###	473,577	999,247	###	###	0.0
2014-Apr-28 Mon	###	###	###	###	199,383	0	###	###	0.0
2014-Apr-24 Thu	###	###	###	###	633,153	0	75.7	75.7	0.0
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###			###	###	0.0
2014-Apr-17 Thu	###	###	###	###	612,875	0	###	###	0.0
2014-Apr-16 Wed	###	###	###	###	212,059	0	66.5	66.5	0.0
2014-Apr-15 Tue	###	###	###	###			###	###	0.0
2014-Apr-14 Mon	###	###	###	###	478,373	0	27.1	27.1	0.0
2014-Apr-11 Fri	###	###	###	###	1,012,257	0	30.3	30.3	0.0
2014-Apr-10 Thu	###	###	###	###	1,610,274	0	79.2	79.2	0.0
2014-Apr-09 Wed	###	###	###	###			77.4	77.4	0.0
2014-Apr-08 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###			70.5	70.5	0.0
2014-Apr-03 Thu	4	###	###	###	1,058,554	0	79.3	79.3	0.0
2014-Apr-02 Wed	###	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###	378,448	0	###	###	0.0
2014-Mar-31 Mon	###	###	###	###	521,188	0	###	###	0.0
2014-Mar-28 Fri	###	3.955	###	###	542,056	###	27.0	27.0	0.0
2014-Mar-27 Thu	###	###	3.89	###	430,029	###	27.2	27.2	0.0
2014-Mar-26 Wed	###	###	3.945	###	898,426	1,772,145	###	###	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###	844,821	0	76.4	76.4	0.0
2014-Mar-21 Fri	###	###	###	###	2,172,573	0	67.5	67.5	0.0
2014-Mar-20 Thu	###	###	3.88	###			###	###	0.0
2014-Mar-19 Wed	###	###	###	###			17.0	17.0	0.0
2014-Mar-18 Tue	###	###	###	###	3,899,250	0	###	###	0.0
2014-Mar-17 Mon	###	###	###	###			30.0	30.0	0.0
2014-Mar-14 Fri	###	###	###	###	1,294,471	0	38.8	38.8	0.0
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	###			###	###	0.0
2014-Mar-11 Tue	###	###	###	###	830,685	0	82.2	82.2	0.0
2014-Mar-10 Mon	###	###	###	###			###	###	0.0
2014-Mar-07 Fri	###	###	###	###	1,615,077	0	###	###	0.0
2014-Mar-06 Thu	###	###	4.085	###	1,353,973	2,765,489	26.0	26.0	0.0
2014-Mar-05 Wed	###	###	###	###	759,173	0	###	###	0.0
2014-Mar-04 Tue	###	4.075	###	###	1,348,186	2,746,928	###	###	0.0
2014-Mar-03 Mon	###	###	4	###	1,039,520	2,079,040	###	###	0.0
2014-Feb-28 Fri	###	###	4	###	687,177	1,374,354	34.9	34.9	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	###	###	3.85	###	2,549,077	4,906,973	###	###	0.0
2014-Feb-25 Tue	###	###	###	###	0				0.0
2014-Feb-24 Mon	###	###	###	###			13.6	13.6	0.0
2014-Feb-21 Fri	###	###	4	###			79.2	79.2	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	###	###	3.89	###			30.2	30.2	0.0
2014-Feb-18 Tue	3.89	###	3.88	###	452,477	###	###	###	0.0
2014-Feb-17 Mon	###	###	3.87	3.88	415,545	804,079	29.8	29.8	0.3
2014-Feb-14 Fri	###	###	3.87	3.89			###	###	0.3
2014-Feb-13 Thu	3.86	###	3.84	###	332,587	###	81.7	81.7	0.0
2014-Feb-12 Wed	3.87	###	3.82	3.86			27.0	27.0	0.3
2014-Feb-11 Tue	3.8	###	3.78	###	307,841	###	###	###	0.0
2014-Feb-10 Mon	3.81	3.85	3.78	3.8	295,989	###	###	###	###
2014-Feb-07 Fri	3.76	3.85	3.75	3.81			76.3	76.3	0.3
2014-Feb-06 Thu	3.71	3.77	3.71	3.77	710,343	2,656,682	82.2	82.2	###
2014-Feb-05 Wed	3.7	3.74	3.7	3.73			82.5	82.5	###
2014-Feb-04 Tue	###	3.73	###	3.71	638,580	1,190,951	79.4	79.4	###
2014-Feb-03 Mon	3.7	3.73	3.7	3.71			74.2	74.2	###
2014-Jan-31 Fri	3.7	3.72	3.7	3.71			###	###	###
2014-Jan-30 Thu	3.72	3.74	3.7	3.71	429,373	###	###	###	###
2014-Jan-29 Wed	3.73	3.76	3.73	3.76			###	###	0.3
2014-Jan-28 Tue	3.7	3.74	3.7	3.73	817,382	###	81.9	81.9	###
2014-Jan-24 Fri	3.72	3.74	3.72	3.73	597,543	###	###	###	###
2014-Jan-23 Thu	3.72	3.76	3.71	3.73			79.8	79.8	###
2014-Jan-22 Wed	3.76	3.76	3.71	3.74			28.7	28.7	0.3
2014-Jan-21 Tue	###	3.74	###	3.74	195,750	366,052	###	###	0.3
2014-Jan-20 Mon	###	###	###	###	362,053	0	###	###	0.0
2014-Jan-17 Fri	3.72	3.74	###	3.7	163,987	306,655	26.1	26.1	0.3
2014-Jan-16 Thu	###	3.74	###	3.74			76.9	76.9	0.3
2014-Jan-15 Wed	###	3.7	3.655	###			69.2	69.2	0.0
2014-Jan-14 Tue	3.73	3.75	###	###	381,952	###	22.0	22.0	0.0
2014-Jan-13 Mon	3.75	3.75	3.73	3.75	121,475	###	###	###	0.3
2014-Jan-10 Fri	3.71	3.76	###	3.76	260,722	490,157	###	###	0.3
2014-Jan-09 Thu	3.72	3.73	###	3.7	169,754	###	22.9	22.9	0.3
2014-Jan-08 Wed	3.71	3.75	###	3.7			###	###	0.3
2014-Jan-07 Tue	3.73	3.74	###	3.74			###	###	0.3
2014-Jan-06 Mon	###	3.71	###	###	221,980	411,772	###	###	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	3.71	3.72	###	###	138,486	257,583	###	###	0.0
2013-Dec-31 Tue	###	3.73	###	###	228,178	425,551	69.1	69.1	0.0
2013-Dec-30 Mon	###	3.7	###	###	130,650	###	###	###	0.0
2013-Dec-27 Fri	3.78	3.78	###	###			###	###	0.0
2013-Dec-24 Tue	3.79	3.79	###	3.71	222,042	###	11.1	11.1	###
2013-Dec-23 Mon	###	3.73	3.57	###			###	###	0.0
2013-Dec-20 Fri	3.56	3.72	3.56	3.7			###	###	0.3
2013-Dec-19 Thu	3.5	3.56	3.5	3.56			###	###	0.3
2013-Dec-18 Wed	3.5	3.55	3.48	3.54	588,570	2,068,823	###	###	0.3
2013-Dec-17 Tue	3.49	3.51	3.44	3.48			35.4	35.4	0.2
2013-Dec-16 Mon	3.49	###	3.44	3.49	488,020	###	###	###	###
2013-Dec-13 Fri	3.45	3.5	3.44	3.48	753,452	2,614,478	68.8	68.8	0.2
2013-Dec-12 Thu	3.5	3.52	3.43	3.5			###	###	0.3
2013-Dec-11 Wed	3.48	3.56	3.48	3.51	537,241	1,891,088	79.1	79.1	###
2013-Dec-10 Tue	3.46	3.53	3.46	3.5	1,246,377	4,356,087	###	###	0.3
2013-Dec-09 Mon	3.57	3.57	3.47	3.47	927,049	###	###	###	0.2
2013-Dec-06 Fri	3.55	3.58	3.52	3.55	417,621	1,482,554	###	###	###
2013-Dec-05 Thu	###	###	3.56	3.56			31.3	31.3	0.3
2013-Dec-04 Wed	###	###	###	###	617,946	0	###	###	0.0
2013-Dec-03 Tue	###	###	3.625	###			75.5	75.5	0.0
2013-Dec-02 Mon	3.71	3.71	###	###			28.7	28.7	0.0
2013-Nov-29 Fri	3.71	3.75	###	3.75			79.2	79.2	0.3
2013-Nov-28 Thu	3.75	3.82	###	###	463,153	884,622	18.4	18.4	0.0
2013-Nov-27 Wed	3.8	3.82	3.76	3.76			29.2	29.2	0.3
2013-Nov-26 Tue	3.81	3.85	3.81	3.82			###	###	0.3
2013-Nov-25 Mon	3.79	3.85	3.75	3.83	578,385	###	###	###	###
2013-Nov-22 Fri	###	3.77	###	3.75			87.9	87.9	0.3
2013-Nov-21 Thu	###	###	3.55	3.56	521,183	###	17.8	17.8	0.3
2013-Nov-20 Wed	3.7	3.74	###	###	319,089	###	33.0	33.0	0.0
2013-Nov-19 Tue	3.73	3.76	3.71	3.72	362,046	1,352,241	37.6	37.6	0.3
2013-Nov-18 Mon	3.78	3.79	3.73	3.75	398,084	###	32.3	32.3	0.3
2013-Nov-15 Fri	3.75	3.79	###	3.78			###	###	0.3
2013-Nov-14 Thu	3.78	3.8	3.75	3.77	331,859	###	###	###	###
2013-Nov-13 Wed	3.78	3.82	3.76	3.76	444,857	###	37.5	37.5	0.3
2013-Nov-12 Tue	3.82	3.85	3.78	3.8	406,646	1,551,354	32.1	32.1	###
2013-Nov-11 Mon	3.89	###	3.78	3.78	424,656	###	14.9	14.9	0.3
2013-Nov-08 Fri	3.86	3.88	3.82	3.82	1,295,989	4,989,557	21.6	21.6	0.3
2013-Nov-07 Thu	3.79	3.86	3.77	3.86			###	###	0.3
2013-Nov-06 Wed	3.8	3.84	3.77	3.77			24.8	24.8	###
2013-Nov-05 Tue	3.88	###	3.83	3.85			###	###	0.3
2013-Nov-04 Mon	3.88	###	3.82	3.82	497,327	###	26.6	26.6	0.3
2013-Nov-01 Fri	3.85	###	3.85	3.87	348,746	###	81.6	81.6	###
2013-Oct-31 Thu	###	###	3.84	3.87			###	###	###
2013-Oct-30 Wed	3.85	###	3.83	###	499,572	956,680	###	###	0.0
2013-Oct-29 Tue	3.8	3.87	3.78	3.83	680,648	2,603,478	80.4	80.4	###
2013-Oct-28 Mon	3.8	3.825	3.78	3.8			71.7	71.7	###
2013-Oct-25 Fri	3.81	3.86	3.73	3.75			###	###	0.3
2013-Oct-24 Thu	3.86	###	3.79	3.8	172,050	###	19.3	19.3	###
2013-Oct-23 Wed	3.88	###	3.82	3.85			###	###	0.3
2013-Oct-22 Tue	3.86	3.87	3.81	3.87			###	###	###
2013-Oct-21 Mon	3.81	3.88	3.8	3.87			81.7	81.7	###
2013-Oct-18 Fri	3.72	3.8	3.72	3.79			81.2	81.2	###
2013-Oct-17 Thu	3.7	3.75	3.7	3.73	477,652	1,779,253	###	###	###
2013-Oct-16 Wed	3.7	3.72	###	3.72	573,287	###	###	###	0.3
2013-Oct-15 Tue	3.73	###	3.71	3.74			70.6	70.6	0.3
2013-Oct-14 Mon	3.72	3.75	###	3.7			###	###	0.3
2013-Oct-11 Fri	###	###	###	3.72	603,845	0	75.9	75.9	0.3
2013-Oct-10 Thu	###	3.71	###	3.7	188,185	349,083	73.0	73.0	0.3
2013-Oct-09 Wed	###	3.72	###	3.7	297,028	552,472	80.3	80.3	0.3
2013-Oct-08 Tue	3.7	3.71	###	###	911,251	1,690,370	29.2	29.2	0.0
2013-Oct-07 Mon	###	3.72	###	3.71	257,049	###	###	###	###
2013-Oct-04 Fri	###	3.73	###	3.7	394,056	###	###	###	0.3
2013-Oct-03 Thu	3.72	3.745	###	3.7			###	###	0.3
2013-Oct-02 Wed	3.72	3.76	3.71	3.75	205,920	###	###	###	0.3
2013-Oct-01 Tue	3.72	3.75	3.7	3.72	392,447	###	###	###	0.3
2013-Sep-30 Mon	3.74	3.745	###	###			26.3	26.3	0.0
2013-Sep-27 Fri	3.79	3.8	3.73	3.77	186,341	701,573	23.5	23.5	###
2013-Sep-26 Thu	3.79	3.79	3.73	3.73			###	###	###
2013-Sep-25 Wed	3.79	3.83	3.76	3.8	622,279	2,361,548	65.5	65.5	###
2013-Sep-24 Tue	3.79	3.81	3.775	3.79	234,986	891,184	###	###	###
2013-Sep-23 Mon	3.79	3.81	3.745	3.79			73.2	73.2	###
2013-Sep-20 Fri	3.83	3.86	3.755	3.8			###	###	###
2013-Sep-19 Thu	###	###	3.82	###	1,726,143	###	21.3	21.3	0.0
2013-Sep-18 Wed	3.72	3.75	###	3.72			###	###	0.3
2013-Sep-17 Tue	###	3.71	3.59	3.71	1,083,653	###	88.5	88.5	###
2013-Sep-16 Mon	3.58	###	3.55	3.57	813,878	###	###	###	0.3
2013-Sep-13 Fri	3.53	3.57	3.53	3.55	298,687	###	80.4	80.4	###
2013-Sep-12 Thu	###	###	3.51	3.55			###	###	###
2013-Sep-11 Wed	###	###	3.58	###			###	###	0.0
2013-Sep-10 Tue	###	###	###	###			79.4	79.4	0.0
2013-Sep-09 Mon	###	###	3.58	###			###	###	0.0
2013-Sep-06 Fri	3.56	###	3.52	###			82.7	82.7	0.0
2013-Sep-05 Thu	3.59	###	###	3.56	296,778	0	28.5	28.5	0.3
2013-Sep-04 Wed	###	###	3.57	###			###	###	0.0
2013-Sep-03 Tue	3.52	###	3.5	###	1,261,475	2,207,581	###	###	0.0
2013-Sep-02 Mon	3.5	###	3.46	3.52			###	###	###
2013-Aug-30 Fri	3.56	###	3.48	3.48	818,729	1,424,588	13.5	13.5	0.2
2013-Aug-29 Thu	###	###	3.57	3.58	804,988	###	24.9	24.9	0.3
2013-Aug-28 Wed	###	3.75	###	###			###	###	0.0
2013-Aug-27 Tue	###	3.73	###	3.73			88.4	88.4	###
2013-Aug-26 Mon	###	###	###	###			27.9	27.9	0.0
2013-Aug-23 Fri	3.57	###	3.54	###			79.4	79.4	0.0
2013-Aug-22 Thu	3.55	3.59	3.54	3.57	269,452	###	72.9	72.9	0.3
2013-Aug-21 Wed	###	###	3.59	###	97,480	174,976	###	###	0.0
2013-Aug-20 Tue	###	###	3.53	###			31.7	31.7	0.0
2013-Aug-19 Mon	###	###	###	###			29.6	29.6	0.0
2013-Aug-16 Fri	3.57	###	###	###	340,158	0	74.5	74.5	0.0
2013-Aug-15 Thu	###	###	3.585	###			16.8	16.8	0.0
2013-Aug-14 Wed	###	3.71	###	###			###	###	0.0
2013-Aug-13 Tue	###	3.71	###	3.7			70.8	70.8	0.3
2013-Aug-12 Mon	###	3.74	###	3.71			###	###	###
2013-Aug-09 Fri	###	###	3.57	###	580,978	1,037,045	###	###	0.0
2013-Aug-08 Thu	###	3.685	3.58	###	433,326	1,574,056	84.4	84.4	0.0
2013-Aug-07 Wed	###	3.74	3.59	###	689,754	2,527,948	30.7	30.7	0.0
2013-Aug-06 Tue	###	3.74	###	3.7			###	###	0.3
2013-Aug-05 Mon	3.76	3.76	###	###			13.8	13.8	0.0
2013-Aug-02 Fri	3.87	###	3.72	3.75	534,871	###	###	###	0.3
2013-Aug-01 Thu	3.85	###	3.825	3.86	1,368,077	2,616,447	###	###	0.3
2013-Jul-31 Wed	3.87	###	3.81	3.85	810,228	1,543,484	###	###	0.3
2013-Jul-30 Tue	4	4	###	###			19.8	19.8	0.0
2013-Jul-29 Mon	###	###	3.86	###			75.3	75.3	0.0
2013-Jul-26 Fri	###	###	3.89	###	346,250	673,456	29.8	29.8	0.0
2013-Jul-25 Thu	###	###	3.89	###	405,945	###	###	###	0.0
2013-Jul-24 Wed	3.81	###	3.81	###			###	###	0.0
2013-Jul-23 Tue	###	###	3.81	3.82			11.5	11.5	0.3
2013-Jul-22 Mon	###	###	3.83	3.89	264,225	###	###	###	0.3
2013-Jul-19 Fri	3.84	###	3.82	3.82	403,246	###	27.0	27.0	0.3
2013-Jul-18 Thu	###	###	3.77	3.84	908,756	###	5.0	5.0	0.3
2013-Jul-17 Wed	###	###	3.88	###			82.0	82.0	0.0
2013-Jul-16 Tue	###	###	###	###	641,829	0	28.2	28.2	0.0
2013-Jul-15 Mon	###	3.955	3.82	###	267,277	###	###	###	0.0
2013-Jul-12 Fri	4	###	###	###	291,889	0	16.8	16.8	0.0
2013-Jul-11 Thu	###	###	###	4			###	###	0.3
2013-Jul-10 Wed	###	###	###	###			21.1	21.1	0.0
2013-Jul-09 Tue	###	###	###	###	994,182	0	85.1	85.1	0.0
2013-Jul-08 Mon	3.8	3.87	3.78	3.83			76.6	76.6	###
2013-Jul-05 Fri	###	###	3.81	3.86	811,659	###	###	###	0.3
2013-Jul-04 Thu	3.86	3.88	3.79	3.8			13.9	13.9	###
2013-Jul-03 Wed	3.77	3.81	###	3.81			81.4	81.4	0.3
2013-Jul-02 Tue	3.71	3.85	3.71	3.85			82.3	82.3	0.3
2013-Jul-01 Mon	3.85	3.85	###	3.73			###	###	###
2013-Jun-28 Fri	3.79	3.89	3.78	3.87			81.7	81.7	###
2013-Jun-27 Thu	3.74	3.87	3.71	3.79			74.1	74.1	###
2013-Jun-26 Wed	3.53	3.74	3.52	3.73			93.2	93.2	###
2013-Jun-25 Tue	###	###	3.56	###	610,422	1,086,551	31.0	31.0	0.0
2013-Jun-24 Mon	3.59	3.73	3.56	###	773,426	###	###	###	0.0
2013-Jun-21 Fri	3.78	3.82	###	3.78	657,320	1,255,481	###	###	0.3
2013-Jun-20 Thu	3.89	###	###	3.77			16.8	16.8	###
2013-Jun-19 Wed	3.75	###	3.74	3.89			88.9	88.9	0.3
2013-Jun-18 Tue	###	3.72	###	###			###	###	0.0
2013-Jun-17 Mon	###	3.72	3.53	###	919,889	###	###	###	0.0
2013-Jun-14 Fri	3.75	3.82	3.74	3.75			###	###	0.3
2013-Jun-13 Thu	3.73	3.79	###	3.79			86.4	86.4	###
2013-Jun-12 Wed	3.73	3.8	###	3.73	775,744	###	73.8	73.8	###
2013-Jun-11 Tue	3.79	3.84	3.73	3.79			72.5	72.5	###
2013-Jun-07 Fri	3.78	3.87	3.78	3.81			78.1	78.1	0.3
2013-Jun-06 Thu	3.81	3.87	###	3.83			###	###	###
2013-Jun-05 Wed	###	###	3.81	3.85	612,979	1,167,724	###	###	0.3
2013-Jun-04 Tue	4	###	3.89	###	409,976	###	26.6	26.6	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	4	###	4	###	889,958	###	85.6	85.6	0.0
2013-May-30 Thu	###	4.2	###	###			14.6	14.6	0.0
2013-May-29 Wed	###	###	###	###	1,236,685	0	###	###	0.0
2013-May-28 Tue	###	###	###	###	548,353	0	###	###	0.0
2013-May-27 Mon	###	###	###	###	649,480	0	86.4	86.4	0.0
2013-May-24 Fri	4.29	###	###	###			###	###	0.0
2013-May-23 Thu	###	###	###	###	1,405,076	0	40.2	40.2	0.0
2013-May-22 Wed	###	###	###	###	1,942,987	0	8.8	8.8	0.0
2013-May-21 Tue	4.5	4.58	4.43	4.57			###	###	###
2013-May-20 Mon	4.59	4.59	4.52	4.54	688,723	###	29.4	29.4	0.3
2013-May-17 Fri	4.5	4.57	4.42	4.53	1,460,141	###	76.5	76.5	###
2013-May-16 Thu	4.56	4.59	4.47	4.48	476,778	###	27.5	27.5	###
2013-May-15 Wed	4.57	4.57	4.46	4.49			25.2	25.2	###
2013-May-14 Tue	4.53	4.58	4.48	4.52	1,159,659	5,253,255	31.2	31.2	0.3
2013-May-13 Mon	###	###	4.55	4.55			25.8	25.8	0.3
2013-May-10 Fri	4.54	###	4.52	###	1,956,624	4,421,970	###	###	0.0
2013-May-09 Thu	###	###	4.57	###			22.8	22.8	0.0
2013-May-08 Wed	4.54	###	4.53	###	550,945	###	###	###	0.0
2013-May-07 Tue	4.56	###	4.5	4.52			24.5	24.5	0.3
2013-May-06 Mon	4.51	4.57	4.5	4.56			###	###	0.3
2013-May-03 Fri	###	4.51	###	4.44	1,677,424	###	###	###	0.3
2013-May-02 Thu	4.26	###	###	###			88.7	88.7	0.0
2013-May-01 Wed	###	###	4.26	###	375,488	799,789	24.4	24.4	0.0
2013-Apr-30 Tue	###	###	###	4.26	838,043	0	86.6	86.6	0.3
2013-Apr-29 Mon	###	4.25	###	###	402,027	###	31.4	31.4	0.0
2013-Apr-26 Fri	###	4.26	###	###			###	###	0.0
2013-Apr-24 Wed	4.23	###	4.22	4.25	468,743	989,047	67.1	67.1	###
2013-Apr-23 Tue	###	###	###	###	696,140	0	87.2	87.2	0.0
2013-Apr-22 Mon	###	###	###	###			17.3	17.3	0.0
2013-Apr-19 Fri	###	4.2	###	###			17.8	17.8	0.0
2013-Apr-18 Thu	4.21	4.29	###	###			###	###	0.0
2013-Apr-17 Wed	###	4.23	###	4.21			###	###	###
2013-Apr-16 Tue	###	###	###	###			90.2	90.2	0.0
2013-Apr-15 Mon	###	###	###	###			40.9	40.9	0.0
2013-Apr-12 Fri	###	###	###	###			79.8	79.8	0.0
2013-Apr-11 Thu	###	4	###	###	998,658	###	76.3	76.3	0.0
2013-Apr-10 Wed	3.87	###	3.85	###	707,584	###	81.3	81.3	0.0
2013-Apr-09 Tue	3.85	3.89	3.82	3.87	529,286	###	###	###	###
2013-Apr-08 Mon	3.85	###	3.82	3.87			75.9	75.9	###
2013-Apr-05 Fri	3.85	###	3.82	3.88			###	###	0.3
2013-Apr-04 Thu	3.82	###	3.82	3.88			89.8	89.8	0.3
2013-Apr-03 Wed	###	###	###	###	693,128	0	###	###	0.0
2013-Apr-02 Tue	3.82	###	3.82	###	775,582	###	###	###	0.0
2013-Mar-28 Thu	###	###	3.83	3.83	360,878	691,081	18.3	18.3	###
2013-Mar-27 Wed	3.8	###	3.8	###	349,281	###	90.0	90.0	0.0
2013-Mar-26 Tue	3.83	3.86	3.78	3.79			###	###	###
2013-Mar-25 Mon	###	###	3.88	3.89	483,353	###	###	###	0.3
2013-Mar-22 Fri	3.87	###	3.87	###			83.1	83.1	0.0
2013-Mar-21 Thu	###	###	3.86	###	1,055,458	###	###	###	0.0
2013-Mar-20 Wed	3.84	###	3.84	###			87.8	87.8	0.0
2013-Mar-19 Tue	###	###	3.86	###	634,945	1,225,443	###	###	0.0
2013-Mar-18 Mon	###	###	3.77	3.79	614,349	1,158,047	###	###	###
2013-Mar-15 Fri	3.88	###	3.85	###			70.8	70.8	0.0
2013-Mar-14 Thu	###	###	3.83	3.83	534,584	1,023,728	###	###	###
2013-Mar-13 Wed	###	###	3.89	###	611,121	###	20.7	20.7	0.0
2013-Mar-12 Tue	###	###	###	###	985,623	0	###	###	0.0
2013-Mar-11 Mon	3.86	###	3.86	###			80.7	80.7	0.0
2013-Mar-08 Fri	###	###	3.89	###	832,477	###	23.3	23.3	0.0
2013-Mar-07 Thu	###	###	3.875	###	671,853	###	74.3	74.3	0.0
2013-Mar-06 Wed	3.83	###	3.79	###			###	###	0.0
2013-Mar-05 Tue	3.8	###	3.79	3.84	922,144	###	81.3	81.3	0.3
2013-Mar-04 Mon	3.76	3.79	3.73	3.73	262,872	###	37.7	37.7	###
2013-Mar-01 Fri	3.75	3.78	3.71	3.75			###	###	0.3
2013-Feb-28 Thu	3.75	3.79	###	3.76			67.8	67.8	0.3
2013-Feb-27 Wed	###	3.72	###	3.7	638,655	###	85.8	85.8	0.3
2013-Feb-26 Tue	3.59	###	3.56	3.58	511,452	910,384	30.3	30.3	0.3
2013-Feb-25 Mon	###	###	3.58	3.58	602,944	###	###	###	0.3
2013-Feb-22 Fri	###	3.71	###	###			###	###	0.0
2013-Feb-21 Thu	###	###	3.59	3.59			35.4	35.4	###
2013-Feb-20 Wed	###	3.72	3.58	###	567,971	###	87.6	87.6	0.0
2013-Feb-19 Tue	3.55	###	3.54	###	394,858	###	85.2	85.2	0.0
2013-Feb-18 Mon	###	###	3.55	3.58	469,880	###	###	###	0.3
2013-Feb-15 Fri	3.55	3.59	3.53	3.57	409,527	###	###	###	0.3
2013-Feb-14 Thu	3.59	###	3.58	3.59			###	###	###
2013-Feb-13 Wed	3.52	###	3.52	###			85.5	85.5	0.0
2013-Feb-12 Tue	###	###	3.51	3.52			###	###	###
2013-Feb-11 Mon	3.7	3.7	3.57	3.57	490,241	1,782,026	###	###	0.3
2013-Feb-08 Fri	3.58	3.71	3.57	3.7			###	###	0.3
2013-Feb-07 Thu	3.5	3.56	3.5	3.55	546,256	1,928,283	###	###	###
2013-Feb-06 Wed	3.49	3.55	3.49	3.54	454,825	1,600,984	###	###	0.3
2013-Feb-05 Tue	3.52	3.55	3.45	3.49			27.2	27.2	###
2013-Feb-04 Mon	3.49	###	3.47	3.55			87.5	87.5	###
2013-Feb-01 Fri	3.43	3.49	3.4	3.47			###	###	0.2
2013-Jan-31 Thu	3.4	3.45	3.385	3.4			72.1	72.1	0.2
2013-Jan-30 Wed	3.44	3.45	###	3.4			###	###	0.2
2013-Jan-29 Tue	3.42	3.48	3.41	3.43			###	###	0.2
2013-Jan-25 Fri	###	3.4	3.28	###	1,030,242	###	###	###	0.0
2013-Jan-24 Thu	3.27	###	3.24	3.25	334,720	542,246	###	###	0.2
2013-Jan-23 Wed	###	###	3.25	3.27			25.2	25.2	###
2013-Jan-22 Tue	###	###	3.25	3.26	737,225	###	25.4	25.4	0.2
2013-Jan-21 Mon	3.26	3.29	3.26	3.28			###	###	0.2
2013-Jan-18 Fri	###	###	3.27	3.28			24.5	24.5	0.2
2013-Jan-17 Thu	###	###	3.26	3.27	821,587	1,339,186	###	###	###
2013-Jan-16 Wed	3.21	###	3.21	###	856,879	###	87.7	87.7	0.0
2013-Jan-15 Tue	3.23	3.27	3.22	3.22			30.8	30.8	0.2
2013-Jan-14 Mon	3.25	3.28	3.24	3.24			###	###	###
2013-Jan-11 Fri	3.24	3.27	3.23	3.24	1,094,875	3,558,343	###	###	###
2013-Jan-10 Thu	3.27	###	###	3.24			21.4	21.4	###
2013-Jan-09 Wed	###	###	3.2	3.26	898,826	1,438,121	13.3	13.3	0.2
2013-Jan-08 Tue	###	3.42	3.25	3.27	2,364,385	7,885,223	###	###	###
2013-Jan-07 Mon	###	###	###	###	1,162,888	0	###	###	0.0
2013-Jan-04 Fri	3.26	###	3.26	###			89.6	89.6	0.0
2013-Jan-03 Thu	3.26	###	3.23	###	538,124	869,070	78.1	78.1	0.0
2013-Jan-02 Wed	3.25	###	3.25	3.27			65.1	65.1	###
2012-Dec-31 Mon	###	###	3.25	3.27	295,786	480,652	###	###	###
2012-Dec-28 Fri	###	###	3.29	###	193,129	###	###	###	0.0
2012-Dec-27 Thu	3.27	###	3.25	3.29			###	###	###
2012-Dec-24 Mon	3.24	3.27	###	3.27			80.7	80.7	###
2012-Dec-21 Fri	###	###	3.25	3.27	600,975	976,584	###	###	###
2012-Dec-20 Thu	###	3.41	###	###	1,833,180	3,125,571	70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###	516,559	0	72.1	72.1	0.0
2012-Dec-18 Tue	3.42	3.43	###	###	1,108,429	1,900,955	12.7	12.7	0.0
2012-Dec-17 Mon	###	###	3.325	###			###	###	0.0
2012-Dec-14 Fri	3.28	###	3.27	###	962,540	1,573,752	###	###	0.0
2012-Dec-13 Thu	3.29	###	3.24	3.28			###	###	0.2
2012-Dec-12 Wed	3.27	###	3.23	3.27	1,245,385	###	70.6	70.6	###
2012-Dec-11 Tue	3.25	3.26	3.22	3.22			21.2	21.2	0.2
2012-Dec-10 Mon	3.29	###	3.22	3.22	1,396,440	###	###	###	0.2
2012-Dec-07 Fri	3.26	###	3.23	3.25			###	###	0.2
2012-Dec-06 Thu	3.22	###	3.22	3.22	1,013,086	###	###	###	0.2
2012-Dec-05 Wed	3.22	3.27	3.21	3.24	924,740	2,996,157	###	###	###
2012-Dec-04 Tue	###	3.22	###	3.2	998,982	###	87.9	87.9	0.2
2012-Dec-03 Mon	###	###	###	###	456,878	0	23.2	23.2	0.0
2012-Nov-30 Fri	###	###	###	###	1,179,957	0	64.7	64.7	0.0
2012-Nov-29 Thu	###	###	###	###			24.5	24.5	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	###	###	1,157,855	0	###	###	0.0
2012-Nov-26 Mon	###	###	###	###	570,086	0	###	###	0.0
2012-Nov-23 Fri	###	###	###	###			22.6	22.6	0.0
2012-Nov-22 Thu	###	###	###	###	2,869,281	0	16.6	16.6	0.0
2012-Nov-21 Wed	###	###	###	###			22.4	22.4	0.0
2012-Nov-20 Tue	###	###	###	###	445,674	0	###	###	0.0
2012-Nov-19 Mon	###	3.2	###	###	789,653	1,263,444	###	###	0.0
2012-Nov-16 Fri	###	###	###	###			77.5	77.5	0.0
2012-Nov-15 Thu	###	###	###	###	1,456,643	0	###	###	0.0
2012-Nov-14 Wed	###	###	###	###			89.4	89.4	0.0
2012-Nov-13 Tue	###	###	###	###			33.4	33.4	0.0
2012-Nov-12 Mon	###	###	###	###			20.1	20.1	0.0
2012-Nov-09 Fri	###	###	###	###	2,613,583	0	22.6	22.6	0.0
2012-Nov-08 Thu	###	###	###	###	821,556	0	67.7	67.7	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###	1,321,846	0	85.5	85.5	0.0
2012-Nov-05 Mon	###	###	###	###			31.3	31.3	0.0
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	###	###	###	###	1,012,123	0	###	###	0.0
2012-Oct-31 Wed	###	3.22	3.145	###	1,711,083	5,445,521	66.8	66.8	0.0
2012-Oct-30 Tue	###	3.25	###	###			###	###	0.0
2012-Oct-29 Mon	###	###	###	###			###	###	0.0
2012-Oct-26 Fri	3.21	3.22	###	###			###	###	0.0
2012-Oct-25 Thu	###	3.185	###	###	730,380	###	###	###	0.0
2012-Oct-24 Wed	###	###	###	###	1,246,282	0	27.9	27.9	0.0
2012-Oct-23 Tue	###	###	###	###	969,653	0	###	###	0.0
2012-Oct-22 Mon	###	3.085	2.89	###			###	###	0.0
2012-Oct-19 Fri	2.88	###	2.87	###			83.7	83.7	0.0
2012-Oct-18 Thu	###	###	2.88	2.88	779,225	1,122,084	23.1	23.1	0.2
2012-Oct-17 Wed	###	###	2.89	###	849,450	1,227,455	26.8	26.8	0.0
2012-Oct-16 Tue	2.85	2.88	2.83	2.87			###	###	###
2012-Oct-15 Mon	###	###	2.82	2.82	838,278	1,181,971	12.1	12.1	###
2012-Oct-12 Fri	###	###	2.81	2.81	800,775	1,125,088	7.5	7.5	###
2012-Oct-11 Thu	###	###	###	###			71.2	71.2	0.0
2012-Oct-10 Wed	2.85	###	2.83	###	609,757	###	82.9	82.9	0.0
2012-Oct-09 Tue	2.82	2.85	2.81	2.84			###	###	0.2
2012-Oct-08 Mon	2.88	2.88	###	2.85			26.3	26.3	###
2012-Oct-05 Fri	2.84	2.88	2.84	2.87	281,950	806,377	73.3	73.3	###
2012-Oct-04 Thu	2.84	2.87	2.81	2.84	703,556	###	66.9	66.9	0.2
2012-Oct-03 Wed	2.87	###	2.8	2.83			###	###	0.2
2012-Oct-02 Tue	2.84	2.875	###	2.85			###	###	###
2012-Oct-01 Mon	2.82	2.86	###	2.85			81.4	81.4	###
2012-Sep-28 Fri	2.8	###	2.79	2.88			###	###	0.2
2012-Sep-27 Thu	2.78	2.85	2.78	2.82			###	###	###
2012-Sep-26 Wed	2.77	2.77	2.74	2.76			###	###	0.2
2012-Sep-25 Tue	2.74	2.81	2.74	2.8	858,772	###	88.5	88.5	0.2
2012-Sep-24 Mon	2.73	2.76	###	2.74			###	###	0.2
2012-Sep-21 Fri	2.74	2.76	###	2.75			73.3	73.3	###
2012-Sep-20 Thu	###	###	###	2.78	1,963,147	0	###	###	0.2
2012-Sep-19 Wed	2.73	2.75	###	###	978,978	###	###	###	0.0
2012-Sep-18 Tue	2.73	2.75	2.71	2.72			###	###	0.2
2012-Sep-17 Mon	2.74	2.75	2.73	2.73	194,223	532,171	28.2	28.2	###
2012-Sep-14 Fri	2.8	2.8	###	2.75			###	###	###
2012-Sep-13 Thu	2.78	2.83	2.74	2.76			25.7	25.7	0.2
2012-Sep-12 Wed	2.76	2.8	2.72	2.78			###	###	0.2
2012-Sep-11 Tue	###	2.74	###	2.71	185,759	254,489	76.4	76.4	###
2012-Sep-10 Mon	2.8	2.81	2.7	2.71			###	###	###
2012-Sep-07 Fri	2.8	2.8	2.72	2.74			###	###	0.2
2012-Sep-06 Thu	###	###	2.75	2.8			###	###	0.2
2012-Sep-05 Wed	2.78	2.8	2.73	2.76			###	###	0.2
2012-Sep-04 Tue	###	2.75	2.655	2.74			89.5	89.5	0.2
2012-Sep-03 Mon	###	###	###	###	338,179	0	###	###	0.0
2012-Aug-31 Fri	###	###	###	###			72.2	72.2	0.0
2012-Aug-30 Thu	###	###	###	###	843,489	0	###	###	0.0
2012-Aug-29 Wed	2.52	###	###	###			93.7	93.7	0.0
2012-Aug-28 Tue	2.5	2.54	2.475	2.53	566,024	###	###	###	###
2012-Aug-27 Mon	2.52	2.57	2.46	2.5	314,177	790,155	###	###	0.2
2012-Aug-24 Fri	2.57	2.575	2.5	2.5	195,557	496,225	###	###	0.2
2012-Aug-23 Thu	###	###	2.57	2.58	611,475	785,745	17.4	17.4	0.2
2012-Aug-22 Wed	2.56	2.58	2.54	2.58			###	###	0.2
2012-Aug-21 Tue	2.49	2.57	2.46	2.54			###	###	###
2012-Aug-20 Mon	2.48	2.54	2.46	2.47			27.4	27.4	###
2012-Aug-17 Fri	2.41	2.47	2.41	2.45			###	###	0.2
2012-Aug-16 Thu	2.46	2.47	2.41	2.43			###	###	###
2012-Aug-15 Wed	2.51	2.52	2.46	2.46			###	###	0.2
2012-Aug-14 Tue	2.55	2.56	2.48	2.51	533,227	###	17.6	17.6	###
2012-Aug-13 Mon	2.52	###	2.49	2.54	502,351	625,426	###	###	###
2012-Aug-10 Fri	2.5	2.51	2.48	2.48			26.4	26.4	0.2
2012-Aug-09 Thu	2.54	2.54	2.5	2.5			###	###	0.2
2012-Aug-08 Wed	2.53	2.54	2.46	2.54			72.2	72.2	###
2012-Aug-07 Tue	###	###	2.53	2.55			11.5	11.5	0.2
2012-Aug-06 Mon	###	2.73	2.59	###	355,986	946,922	###	###	0.0
2012-Aug-03 Fri	2.56	2.58	2.51	2.58			80.4	80.4	0.2
2012-Aug-02 Thu	2.53	2.57	2.46	2.57			###	###	###
2012-Aug-01 Wed	2.48	2.555	2.48	2.5	915,487	###	82.0	82.0	0.2
2012-Jul-30 Mon	2.44	2.52	2.41	2.52	605,653	###	###	###	###
2012-Jul-27 Fri	2.41	2.43	###	2.43	167,728	203,789	###	###	###
2012-Jul-26 Thu	###	###	###	###			89.7	89.7	0.0
2012-Jul-25 Wed	###	###	2.29	2.29	272,674	###	###	###	###
2012-Jul-24 Tue	###	###	###	###	240,445	0	29.7	29.7	0.0
2012-Jul-23 Mon	###	###	###	###	426,845	0	###	###	0.0
2012-Jul-20 Fri	###	###	###	###			16.9	16.9	0.0
2012-Jul-19 Thu	###	2.4	###	###			15.2	15.2	0.0
2012-Jul-18 Wed	###	2.42	###	###			22.0	22.0	0.0
2012-Jul-17 Tue	2.28	###	2.28	###			92.1	92.1	0.0
2012-Jul-16 Mon	###	###	2.26	2.28	307,971	###	###	###	0.2
2012-Jul-13 Fri	2.27	2.345	2.27	###			89.3	89.3	0.0
2012-Jul-12 Thu	###	###	2.25	2.27			26.6	26.6	0.2
2012-Jul-11 Wed	2.26	2.29	2.23	2.29	234,240	529,382	###	###	###
2012-Jul-10 Tue	2.27	2.27	2.24	2.25			30.2	30.2	###
2012-Jul-09 Mon	2.27	###	2.26	2.28			###	###	0.2
2012-Jul-06 Fri	###	###	2.24	###	2,150,120	###	###	###	0.0
2012-Jul-05 Thu	###	###	2.28	2.29			###	###	###
2012-Jul-04 Wed	###	2.4	###	###	601,973	###	60.5	60.5	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	2.28	###	580,749	662,053	83.5	83.5	0.0
2012-Jun-29 Fri	2.24	###	2.21	2.27	966,320	1,067,783	66.0	66.0	0.2
2012-Jun-28 Thu	2.24	###	2.23	2.26	359,880	###	79.4	79.4	###
2012-Jun-27 Wed	2.2	2.23	###	2.21			71.0	71.0	0.2
2012-Jun-26 Tue	2.22	2.24	###	###	1,214,856	###	###	###	0.0
2012-Jun-25 Mon	2.25	2.27	2.22	2.22			###	###	0.2
2012-Jun-22 Fri	###	###	2.29	###			77.4	77.4	0.0
2012-Jun-21 Thu	2.29	2.29	2.255	2.28			###	###	0.2
2012-Jun-20 Wed	###	###	2.25	2.25			10.3	10.3	###
2012-Jun-19 Tue	###	###	2.26	###			###	###	0.0
2012-Jun-18 Mon	2.28	###	2.23	###	628,643	###	82.9	82.9	0.0
2012-Jun-15 Fri	2.24	2.25	2.22	2.23			29.1	29.1	###
2012-Jun-14 Thu	2.25	2.27	2.2	2.2			17.3	17.3	0.2
2012-Jun-13 Wed	###	###	2.24	2.24			13.1	13.1	###
2012-Jun-12 Tue	###	###	2.26	###	726,449	820,887	75.9	75.9	0.0
2012-Jun-08 Fri	###	###	###	###	1,081,845	0	###	###	0.0
2012-Jun-07 Thu	2.27	###	2.25	###	665,781	###	###	###	0.0
2012-Jun-06 Wed	2.24	2.27	2.22	2.23	453,746	1,018,659	###	###	###
2012-Jun-05 Tue	2.24	2.25	2.2	2.22			###	###	0.2
2012-Jun-04 Mon	###	2.22	###	2.21	512,045	###	###	###	0.2
2012-Jun-01 Fri	2.21	2.26	2.21	2.23			###	###	###
2012-May-31 Thu	###	2.25	###	2.25	581,122	###	###	###	###
2012-May-30 Wed	###	2.185	###	###			25.8	25.8	0.0
2012-May-29 Tue	###	###	###	2.2	222,886	0	78.5	78.5	0.2
2012-May-28 Mon	###	###	###	###			79.8	79.8	0.0
2012-May-25 Fri	###	###	###	###			17.8	17.8	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	2.2	2.21	###	###	408,280	451,149	27.8	27.8	0.0
2012-May-22 Tue	###	2.23	###	2.22			###	###	0.2
2012-May-21 Mon	2.2	2.2	###	###	257,789	###	22.5	22.5	0.0
2012-May-18 Fri	2.22	2.23	###	###	1,268,158	###	###	###	0.0
2012-May-17 Thu	2.22	2.25	###	2.22	2,305,387	###	###	###	0.2
2012-May-16 Wed	###	2.23	###	###	1,514,970	###	50.4	50.4	0.0
2012-May-15 Tue	2.23	2.26	###	2.21	1,409,089	1,592,270	35.8	35.8	0.2
2012-May-14 Mon	2.25	2.25	###	2.22	611,588	###	###	###	0.2
2012-May-11 Fri	2.26	###	2.23	2.24	902,326	###	###	###	###
2012-May-10 Thu	2.25	2.29	2.25	2.28	679,751	###	77.0	77.0	0.2
2012-May-09 Wed	###	###	2.26	2.28	1,001,145	###	###	###	0.2
2012-May-08 Tue	2.4	2.4	###	###	1,151,349	###	###	###	0.0
2012-May-07 Mon	###	2.4	###	###			###	###	0.0
2012-May-04 Fri	2.4	2.42	###	###			###	###	0.0
2012-May-03 Thu	2.46	2.47	2.41	2.41			###	###	0.2
2012-May-02 Wed	2.48	2.55	2.46	2.48	1,009,657	###	71.2	71.2	0.2
2012-May-01 Tue	2.49	2.49	2.42	2.46			23.2	23.2	0.2
2012-Apr-30 Mon	2.41	2.53	###	2.52			93.9	93.9	###
2012-Apr-27 Fri	2.42	2.44	###	2.4	258,578	###	26.3	26.3	###
2012-Apr-26 Thu	2.43	2.46	2.4	2.42			###	###	0.2
2012-Apr-24 Tue	###	2.44	###	2.42			###	###	0.2
2012-Apr-23 Mon	###	2.43	###	###			78.2	78.2	0.0
2012-Apr-20 Fri	###	2.4	###	###			27.2	27.2	0.0
2012-Apr-19 Thu	###	2.46	###	###	470,177	###	###	###	0.0
2012-Apr-18 Wed	2.29	###	2.29	###			81.8	81.8	0.0
2012-Apr-17 Tue	2.28	###	2.28	2.28	282,882	322,485	76.1	76.1	0.2
2012-Apr-16 Mon	2.24	###	2.24	2.28	242,372	271,456	87.1	87.1	0.2
2012-Apr-13 Fri	2.26	###	2.25	###			###	###	0.0
2012-Apr-12 Thu	2.2	2.25	###	2.24			83.9	83.9	###
2012-Apr-11 Wed	###	2.21	###	2.2	330,958	###	###	###	0.2
2012-Apr-10 Tue	2.22	2.22	###	###	759,672	###	###	###	0.0
2012-Apr-05 Thu	2.23	2.26	2.21	2.23	732,243	###	69.9	69.9	###
2012-Apr-04 Wed	2.2	2.23	###	2.22	771,448	###	79.2	79.2	0.2
2012-Apr-03 Tue	2.21	2.25	2.21	2.23	453,944	###	80.3	80.3	###
2012-Apr-02 Mon	2.24	2.24	###	2.23			35.0	35.0	###
2012-Mar-30 Fri	2.22	2.24	2.22	2.22	389,528	868,647	66.9	66.9	0.2
2012-Mar-29 Thu	2.26	2.26	###	2.22	1,834,144	2,072,582	19.3	19.3	0.2
2012-Mar-28 Wed	2.25	2.26	2.23	2.26	177,027	397,425	68.3	68.3	###
2012-Mar-27 Tue	2.2	2.21	2.185	2.21	304,646	669,459	73.1	73.1	0.2
2012-Mar-26 Mon	###	2.2	###	###			78.5	78.5	0.0
2012-Mar-23 Fri	###	2.2	###	###			68.2	68.2	0.0
2012-Mar-22 Thu	###	2.22	###	###			73.5	73.5	0.0
2012-Mar-21 Wed	2.25	2.25	###	###			10.4	10.4	0.0
2012-Mar-20 Tue	2.23	2.24	2.2	2.2	413,585	918,158	###	###	0.2
2012-Mar-19 Mon	2.28	2.28	2.21	2.28	331,728	744,729	###	###	0.2
2012-Mar-16 Fri	###	###	2.22	2.24			9.7	9.7	###
2012-Mar-15 Thu	###	###	2.26	###			###	###	0.0
2012-Mar-14 Wed	2.24	2.28	###	2.27	866,248	987,522	###	###	0.2
2012-Mar-13 Tue	###	2.24	###	2.22			###	###	0.2
2012-Mar-12 Mon	###	###	###	###			76.8	76.8	0.0
2012-Mar-09 Fri	###	###	2.155	###	980,683	1,056,685	71.5	71.5	0.0
2012-Mar-08 Thu	###	###	###	###			79.8	79.8	0.0
2012-Mar-07 Wed	###	###	###	###	912,384	0	78.6	78.6	0.0
2012-Mar-06 Tue	###	###	###	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###	106,584	0	79.6	79.6	0.0
2012-Mar-02 Fri	###	###	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	###	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	###	997,875	0	82.5	82.5	0.0
2012-Feb-28 Tue	###	###	###	###	651,056	0	72.1	72.1	0.0
2012-Feb-27 Mon	###	###	###	###	338,920	0	32.4	32.4	0.0
2012-Feb-24 Fri	###	###	###	###	341,726	0	###	###	0.0
2012-Feb-23 Thu	###	###	###	###	604,444	0	72.1	72.1	0.0
2012-Feb-22 Wed	###	###	###	###	950,377	0	###	###	0.0
2012-Feb-21 Tue	###	2.085	###	###	669,726	698,189	80.6	80.6	0.0
2012-Feb-20 Mon	###	###	###	###	403,351	0	74.3	74.3	0.0
2012-Feb-17 Fri	###	###	2	###	546,077	546,077	19.1	19.1	0.0
2012-Feb-16 Thu	###	###	2	###			80.6	80.6	0.0
2012-Feb-15 Wed	###	###	###	###	213,348	0	###	###	0.0
2012-Feb-14 Tue	###	###	###	###			83.0	83.0	0.0
2012-Feb-13 Mon	###	###	###	###	337,640	0	11.5	11.5	0.0
2012-Feb-10 Fri	###	###	###	###	958,846	0	###	###	0.0
2012-Feb-09 Thu	###	###	###	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	###	###	###	2,012,258	0	17.2	17.2	0.0
2012-Feb-07 Tue	###	###	###	###	631,552	0	###	###	0.0
2012-Feb-06 Mon	###	###	###	###	335,379	0	23.9	23.9	0.0
2012-Feb-03 Fri	###	###	###	###	238,378	0	77.8	77.8	0.0
2012-Feb-02 Thu	###	###	###	###	866,586	0	###	###	0.0
2012-Feb-01 Wed	###	###	###	###			###	###	0.0
2012-Jan-31 Tue	###	###	###	###			###	###	0.0
2012-Jan-30 Mon	###	###	###	###			86.8	86.8	0.0
2012-Jan-27 Fri	###	###	###	###			66.5	66.5	0.0
2012-Jan-25 Wed	###	###	###	###			25.6	25.6	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###	754,774	0	###	###	0.0
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	###	###	###	###			29.2	29.2	0.0
2012-Jan-18 Wed	###	###	###	###			26.7	26.7	0.0
2012-Jan-17 Tue	###	###	###	###	247,287	0	###	###	0.0
2012-Jan-16 Mon	###	###	###	###	441,325	0	###	###	0.0
2012-Jan-13 Fri	###	###	###	###			###	###	0.0
2012-Jan-12 Thu	###	###	###	###			79.8	79.8	0.0
2012-Jan-11 Wed	###	###	###	###	586,677	0	84.5	84.5	0.0
2012-Jan-10 Tue	###	###	2	###			70.2	70.2	0.0
2012-Jan-09 Mon	###	###	2	###			10.6	10.6	0.0
2012-Jan-06 Fri	###	###	###	###			82.2	82.2	0.0
2012-Jan-05 Thu	2	###	2	###			###	###	0.0
2012-Jan-04 Wed	###	###	###	###			91.5	91.5	0.0
2012-Jan-03 Tue	1.975	1.975	1.945	###			20.7	20.7	0.0
2011-Dec-30 Fri	###	###	###	###	292,152	0	###	###	0.0
2011-Dec-29 Thu	1.985	###	###	###			###	###	0.0
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###			###	###	0.0
2011-Dec-22 Thu	###	###	###	###	655,926	0	80.0	80.0	0.0
2011-Dec-21 Wed	###	2.27	###	###	1,004,880	###	26.7	26.7	0.0
2011-Dec-20 Tue	###	###	###	###			87.9	87.9	0.0
2011-Dec-19 Mon	###	###	###	###			95.7	95.7	0.0
2011-Dec-16 Fri	###	###	###	###	598,940	0	78.5	78.5	0.0
2011-Dec-15 Thu	###	###	###	###	1,113,080	0	85.4	85.4	0.0
2011-Dec-14 Wed	###	###	###	2			16.2	16.2	0.1
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	###	###	1,424,675	0	###	###	0.0
2011-Dec-09 Fri	###	###	###	###	720,443	0	8.9	8.9	0.0
2011-Dec-08 Thu	###	###	###	###	366,373	0	###	###	0.0
2011-Dec-07 Wed	###	###	###	###	624,171	0	70.5	70.5	0.0
2011-Dec-06 Tue	###	###	###	###	299,576	0	###	###	0.0
2011-Dec-05 Mon	###	###	###	###			###	###	0.0
2011-Dec-02 Fri	###	###	###	###	1,163,081	0	86.2	86.2	0.0
2011-Dec-01 Thu	###	###	###	###			19.8	19.8	0.0
2011-Nov-30 Wed	###	###	###	2			25.2	25.2	0.1
2011-Nov-29 Tue	###	###	###	###			25.4	25.4	0.0
2011-Nov-28 Mon	###	###	###	###	396,253	0	69.5	69.5	0.0
2011-Nov-25 Fri	2	###	###	2			###	###	0.1
2011-Nov-24 Thu	###	###	###	2			82.8	82.8	0.1
2011-Nov-23 Wed	1.985	2	###	###	533,288	533,288	39.0	39.0	0.0
2011-Nov-22 Tue	###	###	###	###	387,780	0	88.5	88.5	0.0
2011-Nov-21 Mon	2	2	###	1.975	960,626	960,626	26.5	26.5	###
2011-Nov-18 Fri	1.985	###	###	###	405,681	0	###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	2	###	1.982	2	678,750	672,641	80.4	80.4	0.1
2011-Nov-15 Tue	2	###	1.985	###	1,853,953	1,840,048	###	###	0.0
2011-Nov-14 Mon	###	###	1.985	2	1,031,077	1,023,343	29.7	29.7	0.1
2011-Nov-11 Fri	###	###	###	2			76.7	76.7	0.1
2011-Nov-10 Thu	1.89	###	1.885	###			92.1	92.1	0.0
2011-Nov-09 Wed	###	###	1.89	###	412,389	###	###	###	0.0
2011-Nov-08 Tue	###	###	1.86	1.88			###	###	0.1
2011-Nov-07 Mon	###	###	1.875	###	412,885	387,079	###	###	0.0
2011-Nov-04 Fri	1.89	1.925	1.855	###			###	###	0.0
2011-Nov-03 Thu	###	###	1.79	1.82	832,045	744,680	11.2	11.2	###
2011-Nov-02 Wed	1.85	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	1.945	1.88	1.88			###	###	0.1
2011-Oct-31 Mon	###	1.975	1.885	###	427,088	824,279	###	###	0.0
2011-Oct-28 Fri	###	2	1.88	###	536,721	###	###	###	0.0
2011-Oct-27 Thu	1.77	###	1.77	1.925			###	###	0.1
2011-Oct-26 Wed	1.825	1.86	1.81	1.855	662,971	1,216,551	###	###	0.1
2011-Oct-25 Tue	1.875	1.88	1.86	1.86			35.0	35.0	0.1
2011-Oct-24 Mon	1.85	###	1.85	###			###	###	0.0
2011-Oct-21 Fri	1.86	1.875	1.83	1.84			###	###	###
2011-Oct-20 Thu	1.785	###	1.785	1.85	504,987	###	92.9	92.9	0.1
2011-Oct-19 Wed	1.78	1.8	1.775	1.785	645,679	1,154,151	75.5	75.5	0.1
2011-Oct-18 Tue	1.74	1.77	1.74	1.745			80.8	80.8	0.1
2011-Oct-17 Mon	1.75	###	###	1.75			###	###	0.1
2011-Oct-14 Fri	###	1.75	###	1.745			###	###	0.1
2011-Oct-13 Thu	1.72	1.73	1.71	###			###	###	0.0
2011-Oct-12 Wed	###	1.72	###	###	1,072,080	921,988	28.8	28.8	0.0
2011-Oct-11 Tue	1.75	1.77	1.71	1.71	1,094,086	###	16.3	16.3	0.1
2011-Oct-10 Mon	1.73	1.75	###	1.75			###	###	0.1
2011-Oct-07 Fri	1.78	1.79	###	1.745	1,578,147	1,412,441	13.7	13.7	0.1
2011-Oct-06 Thu	###	1.785	1.685	1.77			80.4	80.4	###
2011-Oct-05 Wed	###	1.685	###	1.685			81.8	81.8	###
2011-Oct-04 Tue	###	1.725	###	###	1,030,788	889,054	###	###	0.0
2011-Oct-03 Mon	1.685	1.685	1.625	###	495,780	###	###	###	0.0
2011-Sep-30 Fri	1.71	1.71	1.645	###			16.3	16.3	0.0
2011-Sep-29 Thu	###	###	###	1.71			###	###	0.1
2011-Sep-28 Wed	1.71	1.77	1.7	1.725			###	###	###
2011-Sep-27 Tue	1.725	1.74	###	1.7			16.7	16.7	###
2011-Sep-26 Mon	1.75	1.75	###	1.72	1,347,073	1,178,688	48.2	48.2	0.1
2011-Sep-23 Fri	###	1.745	###	1.74	924,877	806,955	76.6	76.6	0.1
2011-Sep-22 Thu	1.78	1.79	1.725	1.75			34.1	34.1	0.1
2011-Sep-21 Wed	1.825	1.825	###	1.8	600,828	548,255	25.1	25.1	0.1
2011-Sep-20 Tue	###	1.82	1.76	###	360,480	645,259	###	###	0.0
2011-Sep-19 Mon	1.84	1.86	###	1.8	474,579	441,358	24.0	24.0	0.1
2011-Sep-16 Fri	1.88	1.89	###	1.855	629,557	###	###	###	0.1
2011-Sep-15 Thu	1.89	1.89	1.85	1.85			20.4	20.4	0.1
2011-Sep-14 Wed	1.87	###	###	1.84	1,081,641	0	39.9	39.9	###
2011-Sep-13 Tue	###	###	1.87	1.88	1,434,821	1,341,557	28.0	28.0	0.1
2011-Sep-12 Mon	1.88	###	1.86	1.89	1,171,087	###	86.6	86.6	###
2011-Sep-09 Fri	###	###	1.925	###	514,040	###	63.1	63.1	0.0
2011-Sep-08 Thu	###	1.975	1.87	###	2,232,355	###	88.5	88.5	0.0
2011-Sep-07 Wed	1.885	###	1.86	1.88			22.4	22.4	0.1
2011-Sep-06 Tue	###	###	###	1.88	1,136,586	0	###	###	0.1
2011-Sep-05 Mon	###	###	1.85	1.885			###	###	0.1
2011-Sep-02 Fri	###	1.975	###	1.925			23.6	23.6	0.1
2011-Sep-01 Thu	###	###	1.975	###	1,709,047	1,687,683	###	###	0.0
2011-Aug-31 Wed	1.925	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	1.885	###	2,392,184	###	22.7	22.7	0.0
2011-Aug-29 Mon	1.78	###	1.78	1.87	1,292,672	1,150,478	###	###	###
2011-Aug-26 Fri	1.72	1.775	###	1.76	4,038,057	3,583,775	###	###	0.1
2011-Aug-25 Thu	###	###	1.625	###	2,146,151	1,743,747	###	###	0.0
2011-Aug-24 Wed	###	###	1.585	###			25.3	25.3	0.0
2011-Aug-23 Tue	###	1.625	1.575	###	2,405,375	###	###	###	0.0
2011-Aug-22 Mon	1.655	###	1.59	###			###	###	0.0
2011-Aug-19 Fri	1.7	1.7	###	###	836,882	711,349	###	###	0.0
2011-Aug-18 Thu	1.775	1.785	1.72	###	942,052	1,650,946	###	###	0.0
2011-Aug-17 Wed	1.8	1.8	1.75	1.76	2,864,250	5,084,043	###	###	0.1
2011-Aug-16 Tue	###	1.76	1.7	1.73			###	###	###
2011-Aug-15 Mon	1.71	###	###	1.7	903,982	0	23.1	23.1	###
2011-Aug-12 Fri	###	1.785	1.7	1.7			32.6	32.6	###
2011-Aug-11 Thu	1.7	###	1.675	###			###	###	0.0
2011-Aug-10 Wed	1.8	###	1.725	###			14.5	14.5	0.0
2011-Aug-09 Tue	1.72	1.87	1.675	1.825			###	###	###
2011-Aug-08 Mon	1.825	1.825	###	###	1,190,446	1,086,281	41.7	41.7	0.0
2011-Aug-05 Fri	1.89	###	1.775	###	2,211,628	###	###	###	0.0
2011-Aug-04 Thu	###	###	###	###	1,604,245	0	###	###	0.0
2011-Aug-03 Wed	###	###	1.985	###	955,873	###	###	###	0.0
2011-Aug-02 Tue	###	###	###	###	450,887	0	14.2	14.2	0.0
2011-Aug-01 Mon	###	###	###	###			78.0	78.0	0.0
2011-Jul-29 Fri	###	###	###	###	989,922	0	###	###	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	###	###	###	768,679	0	###	###	0.0
2011-Jul-26 Tue	###	###	###	###	393,224	0	20.9	20.9	0.0
2011-Jul-25 Mon	2.21	2.22	###	###	708,975	###	###	###	0.0
2011-Jul-22 Fri	2.23	2.23	2.21	2.22	576,220	###	22.7	22.7	0.2
2011-Jul-21 Thu	2.24	2.24	2.2	2.21			###	###	0.2
2011-Jul-20 Wed	2.21	2.23	###	2.2	1,116,945	###	###	###	0.2
2011-Jul-19 Tue	###	2.22	###	2.21	738,027	###	###	###	0.2
2011-Jul-18 Mon	###	###	###	###			80.8	80.8	0.0
2011-Jul-15 Fri	###	###	###	###	400,024	0	###	###	0.0
2011-Jul-14 Thu	###	###	###	###	438,782	0	75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###	362,841	0	21.1	21.1	0.0
2011-Jul-11 Mon	###	###	###	###	150,121	0	###	###	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	###	###	456,453	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###			###	###	0.0
2011-Jul-05 Tue	###	###	###	###	1,811,383	0	81.9	81.9	0.0
2011-Jul-04 Mon	###	###	###	###	1,044,488	0	###	###	0.0
2011-Jul-01 Fri	###	###	###	###	2,136,071	0	23.5	23.5	0.0
2011-Jun-30 Thu	###	###	###	###			22.1	22.1	0.0
2011-Jun-29 Wed	###	###	###	###	553,221	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###			77.3	77.3	0.0
2011-Jun-27 Mon	###	###	###	###			###	###	0.0
2011-Jun-24 Fri	2.25	2.25	###	###			4.4	4.4	0.0
2011-Jun-23 Thu	###	2.2	###	###			###	###	0.0
2011-Jun-22 Wed	2.2	2.2	###	###			17.2	17.2	0.0
2011-Jun-21 Tue	###	###	###	###			78.1	78.1	0.0
2011-Jun-20 Mon	###	###	###	###	3,715,349	0	40.0	40.0	0.0
2011-Jun-17 Fri	2.2	2.2	###	###	3,781,985	4,160,183	###	###	0.0
2011-Jun-16 Thu	2.22	2.22	###	###	1,189,679	1,320,543	25.9	25.9	0.0
2011-Jun-15 Wed	###	2.27	###	2.22			91.1	91.1	0.2
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	###	###	###	918,029	0	81.1	81.1	0.0
2011-Jun-09 Thu	###	###	###	###	1,458,047	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###	1,058,352	0	82.7	82.7	0.0
2011-Jun-07 Tue	###	###	###	###	1,778,953	0	92.9	92.9	0.0
2011-Jun-06 Mon	###	###	###	###	1,105,077	0	23.4	23.4	0.0
2011-Jun-03 Fri	###	2.2	###	###			###	###	0.0
2011-Jun-02 Thu	2.22	2.24	2.21	2.22			76.9	76.9	0.2
2011-Jun-01 Wed	###	###	2.24	2.26	2,233,626	###	20.7	20.7	###
2011-May-31 Tue	###	###	2.29	###	1,077,920	###	###	###	0.0
2011-May-30 Mon	###	###	###	###			###	###	0.0
2011-May-27 Fri	###	2.4	###	###	527,944	###	83.3	83.3	0.0
2011-May-26 Thu	###	###	2.28	###			###	###	0.0
2011-May-25 Wed	2.41	2.41	2.29	2.29			10.1	10.1	###
2011-May-24 Tue	2.41	2.43	2.4	2.41			72.9	72.9	0.2
2011-May-23 Mon	2.42	2.44	2.42	2.42			###	###	0.2
2011-May-20 Fri	2.45	2.45	2.43	2.43			24.9	24.9	###
2011-May-19 Thu	2.45	2.46	2.43	2.44	677,152	###	###	###	0.2
2011-May-18 Wed	2.42	2.47	2.42	2.46	494,946	1,210,142	79.4	79.4	0.2
2011-May-17 Tue	2.44	2.45	2.4	2.43	443,229	###	###	###	###
2011-May-16 Mon	2.4	2.43	2.4	2.41	349,772	###	###	###	0.2
2011-May-13 Fri	2.44	2.45	2.43	2.45	389,954	951,487	###	###	0.2
2011-May-12 Thu	###	2.46	###	2.42	539,526	###	83.2	83.2	0.2
2011-May-11 Wed	2.42	2.48	2.42	2.43			71.6	71.6	###
2011-May-10 Tue	2.43	2.43	###	2.4			29.7	29.7	###
2011-May-09 Mon	2.41	2.44	###	2.4			###	###	###
2011-May-06 Fri	###	2.44	###	###	1,119,385	1,365,649	###	###	0.0
2011-May-05 Thu	###	2.4	###	2.4			69.0	69.0	###
2011-May-04 Wed	2.44	2.49	###	###	571,280	711,243	22.1	22.1	0.0
2011-May-03 Tue	2.46	2.49	2.43	2.47			79.4	79.4	###
2011-May-02 Mon	2.44	2.49	2.43	2.48	612,543	1,506,855	###	###	0.2
2011-Apr-29 Fri	2.42	2.5	2.42	2.47			###	###	###
2011-Apr-28 Thu	2.5	2.5	2.41	2.45			25.3	25.3	0.2
2011-Apr-27 Wed	2.51	2.51	2.44	2.46	609,245	1,507,881	###	###	0.2
2011-Apr-21 Thu	2.48	2.51	2.44	2.51	552,853	###	###	###	###
2011-Apr-20 Wed	2.47	2.47	2.44	2.46	1,474,123	3,618,971	###	###	0.2
2011-Apr-19 Tue	2.45	2.49	2.41	2.47			85.2	85.2	###
2011-Apr-18 Mon	2.48	2.51	2.46	2.49			###	###	0.2
2011-Apr-15 Fri	2.5	2.52	2.5	2.52	285,127	###	###	###	###
2011-Apr-14 Thu	2.55	2.58	2.49	2.51			###	###	###
2011-Apr-13 Wed	2.48	2.51	2.47	2.5			71.8	71.8	0.2
2011-Apr-12 Tue	2.5	2.5	2.47	2.49	2,205,543	5,480,774	###	###	0.2
2011-Apr-11 Mon	2.5	2.51	2.46	2.5			70.9	70.9	0.2
2011-Apr-08 Fri	2.47	2.51	2.46	2.5	1,441,688	###	###	###	0.2
2011-Apr-07 Thu	2.48	2.48	2.46	2.46	1,923,248	4,750,422	###	###	0.2
2011-Apr-06 Wed	2.46	2.47	2.43	2.46			###	###	0.2
2011-Apr-05 Tue	2.46	2.48	2.43	2.44			###	###	0.2
2011-Apr-04 Mon	2.45	2.48	2.45	2.46	327,729	807,851	68.8	68.8	0.2
2011-Apr-01 Fri	2.48	2.48	2.45	2.47	322,672	795,386	27.2	27.2	###
2011-Mar-31 Thu	2.49	2.49	2.45	2.45			17.9	17.9	0.2
2011-Mar-30 Wed	2.47	2.52	2.47	2.48			###	###	0.2
2011-Mar-29 Tue	2.44	2.49	2.44	2.45	711,471	1,753,776	###	###	0.2
2011-Mar-28 Mon	2.5	2.52	2.47	2.48	275,358	###	###	###	0.2
2011-Mar-25 Fri	2.53	2.54	2.49	2.5			19.7	19.7	0.2
2011-Mar-24 Thu	2.54	2.54	2.49	2.52			22.5	22.5	###
2011-Mar-23 Wed	2.46	2.55	2.46	2.5			###	###	0.2
2011-Mar-22 Tue	2.51	2.55	2.46	2.52	518,486	###	###	###	###
2011-Mar-21 Mon	2.53	###	2.51	2.59			81.6	81.6	0.2
2011-Mar-18 Fri	2.44	###	2.43	###	769,589	935,050	88.4	88.4	0.0
2011-Mar-17 Thu	2.48	2.57	2.41	2.48			###	###	0.2
2011-Mar-16 Wed	2.49	2.52	2.45	2.48			15.9	15.9	0.2
2011-Mar-15 Tue	###	###	2.45	2.54			49.2	49.2	###
2011-Mar-14 Mon	2.56	###	2.51	###	855,021	1,073,051	89.8	89.8	0.0
2011-Mar-11 Fri	2.53	2.55	2.51	2.53			69.8	69.8	###
2011-Mar-10 Thu	2.52	###	2.51	2.58	1,878,073	2,356,981	93.6	93.6	0.2
2011-Mar-09 Wed	2.51	2.53	2.49	2.51	2,956,923	7,421,876	###	###	###
2011-Mar-08 Tue	2.47	2.53	2.47	2.5	847,474	2,118,685	78.3	78.3	0.2
2011-Mar-07 Mon	2.42	2.48	2.42	2.48			88.1	88.1	0.2
2011-Mar-04 Fri	2.45	2.47	2.42	2.47			70.4	70.4	###
2011-Mar-03 Thu	2.47	2.47	2.42	2.42	396,083	968,422	17.3	17.3	0.2
2011-Mar-02 Wed	2.42	2.45	2.41	2.43	1,368,282	3,324,925	72.1	72.1	###
2011-Mar-01 Tue	2.45	2.47	2.4	2.42	3,513,129	###	29.4	29.4	0.2
2011-Feb-28 Mon	2.42	2.46	2.42	2.44			80.2	80.2	0.2
2011-Feb-25 Fri	2.4	2.44	###	2.43			###	###	###
2011-Feb-24 Thu	2.28	###	2.28	###	471,627	537,654	###	###	0.0
2011-Feb-23 Wed	2.25	2.29	2.22	2.29	1,689,459	###	###	###	###
2011-Feb-22 Tue	2.28	2.28	2.21	2.27	738,848	###	###	###	0.2
2011-Feb-21 Mon	2.26	###	2.24	###			87.6	87.6	0.0
2011-Feb-18 Fri	###	###	2.23	2.27	726,547	###	###	###	0.2
2011-Feb-17 Thu	###	###	2.28	###	354,455	404,078	###	###	0.0
2011-Feb-16 Wed	###	###	###	###	369,545	0	###	###	0.0
2011-Feb-15 Tue	###	###	2.28	###			27.6	27.6	0.0
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	###	###	171,880	0	23.8	23.8	0.0
2011-Feb-10 Thu	###	###	###	###	199,377	0	###	###	0.0
2011-Feb-09 Wed	2.41	2.42	###	###			###	###	0.0
2011-Feb-08 Tue	2.41	2.41	###	###	425,170	512,329	###	###	0.0
2011-Feb-07 Mon	###	2.45	###	###			###	###	0.0
2011-Feb-04 Fri	###	###	2.29	###			###	###	0.0
2011-Feb-03 Thu	2.25	###	2.24	###			82.2	82.2	0.0
2011-Feb-02 Wed	###	###	2.23	2.24	329,558	367,457	12.2	12.2	###
2011-Feb-01 Tue	2.28	2.28	2.23	2.26			###	###	###
2011-Jan-31 Mon	2.26	2.27	2.21	2.26	230,358	###	###	###	###
2011-Jan-28 Fri	###	###	2.26	2.28	575,850	###	###	###	0.2
2011-Jan-27 Thu	###	###	###	###			32.5	32.5	0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	###	2.4	###	###	902,242	###	###	###	0.0
2011-Jan-21 Fri	2.44	2.44	###	###	490,570	###	18.6	18.6	0.0
2011-Jan-20 Thu	2.45	2.47	###	2.41	338,021	417,455	###	###	0.2
2011-Jan-19 Wed	###	2.47	###	2.45			82.2	82.2	0.2
2011-Jan-18 Tue	###	###	###	###	371,348	0	73.3	73.3	0.0
2011-Jan-17 Mon	###	###	###	###	476,651	0	###	###	0.0
2011-Jan-14 Fri	2.4	2.4	2.27	###			###	###	0.0
2011-Jan-13 Thu	2.41	2.48	###	2.4			25.6	25.6	###
2011-Jan-12 Wed	2.43	2.43	2.4	2.41	379,423	###	23.1	23.1	0.2
2011-Jan-11 Tue	2.41	2.43	###	2.4	725,782	881,825	###	###	###
2011-Jan-10 Mon	2.45	2.45	###	2.41	603,051	###	###	###	0.2
2011-Jan-07 Fri	2.42	2.48	2.42	2.48	805,875	###	###	###	0.2
2011-Jan-06 Thu	2.4	2.44	2.4	2.4			###	###	###
2011-Jan-05 Wed	2.43	2.44	###	2.4	277,327	###	###	###	###
2011-Jan-04 Tue	2.47	2.48	2.45	2.46	495,856	1,222,285	31.1	31.1	0.2
2010-Dec-31 Fri	2.41	2.51	###	2.48	244,873	###	###	###	0.2
2010-Dec-30 Thu	2.47	2.51	2.4	2.41			12.2	12.2	0.2
2010-Dec-29 Wed	2.47	2.49	2.42	2.43	162,345	398,556	15.6	15.6	###
2010-Dec-24 Fri	2.46	2.47	###	2.47	87,029	107,480	74.0	74.0	###
2010-Dec-23 Thu	2.55	2.55	###	2.47	906,144	###	8.6	8.6	###
2010-Dec-22 Wed	2.5	2.55	2.41	2.46	3,134,148	7,772,687	21.2	21.2	0.2
2010-Dec-21 Tue	2.51	2.58	2.5	2.52			71.2	71.2	###
2010-Dec-20 Mon	2.44	2.53	###	2.51			89.9	89.9	###
2010-Dec-17 Fri	###	2.46	###	2.45			90.5	90.5	0.2
2010-Dec-16 Thu	###	2.4	###	###			###	###	0.0
2010-Dec-15 Wed	###	2.45	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	2.43	###	###	769,487	934,926	###	###	0.0
2010-Dec-13 Mon	2.47	2.47	###	2.4	475,942	587,788	###	###	###
2010-Dec-10 Fri	2.41	2.46	2.41	2.45	324,485	790,120	###	###	0.2
2010-Dec-09 Thu	2.4	2.42	###	2.42	294,587	356,450	73.7	73.7	0.2
2010-Dec-08 Wed	###	2.45	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###			70.0	70.0	0.0
2010-Dec-06 Mon	###	2.42	###	###	574,374	###	74.7	74.7	0.0
2010-Dec-03 Fri	2.43	2.46	###	###			###	###	0.0
2010-Dec-02 Thu	###	2.42	###	2.4	349,479	###	###	###	###
2010-Dec-01 Wed	###	2.5	###	###	408,971	###	68.6	68.6	0.0
2010-Nov-30 Tue	###	2.52	###	2.52			98.5	98.5	###
2010-Nov-29 Mon	2.29	2.4	2.29	2.4	535,882	1,256,643	94.3	94.3	###
2010-Nov-26 Fri	2.26	###	2.26	###	922,677	1,042,625	92.7	92.7	0.0
2010-Nov-11 Thu	0.54	0.55	0.525	0.55			78.2	78.2	###
2010-Nov-10 Wed	###	0.555	###	0.545	3,047,576	###	84.8	84.8	0.0
2010-Nov-09 Tue	0.545	0.545	###	0.54	4,849,381	1,321,456	###	###	0.0
2010-Nov-08 Mon	0.55	0.55	0.54	0.54			23.6	23.6	0.0
2010-Nov-05 Fri	0.56	0.56	0.54	0.55			20.9	20.9	###
2010-Nov-04 Thu	0.555	0.555	0.55	0.55			27.1	27.1	###
2010-Nov-03 Wed	0.56	0.56	0.55	0.555			23.2	23.2	###
2010-Nov-02 Tue	###	0.575	0.56	0.57			###	###	###
2010-Nov-01 Mon	0.56	0.57	0.55	0.57			###	###	###
2010-Oct-29 Fri	0.57	0.57	0.545	0.56			###	###	###
2010-Oct-28 Thu	0.58	0.585	###	0.57			18.7	18.7	###
2010-Oct-27 Wed	0.58	0.59	0.575	0.585			###	###	###
2010-Oct-26 Tue	0.59	###	0.585	0.59			71.6	71.6	0.0
2010-Oct-25 Mon	0.59	###	0.59	###	8,380,179	2,472,152	64.7	64.7	0.0
2010-Oct-22 Fri	0.58	###	0.575	###	4,247,449	1,221,141	###	###	0.0
2010-Oct-21 Thu	0.585	0.585	0.575	0.585	1,487,472	###	69.5	69.5	###
2010-Oct-20 Wed	0.57	0.585	###	0.585	1,828,689	###	85.1	85.1	###
2010-Oct-19 Tue	0.575	0.585	0.57	0.58	7,482,286	4,321,020	###	###	###
2010-Oct-18 Mon	0.575	0.58	0.56	###			###	###	0.0
2010-Oct-15 Fri	0.57	0.58	0.555	0.58			###	###	###
2010-Oct-14 Thu	0.58	0.58	###	0.58	5,028,853	###	###	###	###
2010-Oct-13 Wed	0.575	0.58	0.57	0.575	2,647,541	###	###	###	###
2010-Oct-12 Tue	0.58	0.585	0.57	0.58	1,919,259	1,108,372	###	###	###
2010-Oct-11 Mon	0.585	0.59	0.58	0.585	2,424,623	###	67.3	67.3	###
2010-Oct-08 Fri	0.59	###	0.585	###			70.6	70.6	0.0
2010-Oct-07 Thu	0.585	###	0.585	0.59			###	###	0.0
2010-Oct-06 Wed	###	###	0.585	###			###	###	0.0
2010-Oct-05 Tue	0.59	###	0.585	0.59	5,485,120	###	68.6	68.6	0.0
2010-Oct-04 Mon	###	###	0.59	###			###	###	0.0
2010-Oct-01 Fri	0.59	###	0.585	0.59	2,510,182	734,228	###	###	0.0
2010-Sep-30 Thu	###	###	0.58	0.585	6,536,687	###	###	###	###
2010-Sep-29 Wed	0.585	###	0.585	###			###	###	0.0
2010-Sep-28 Tue	0.585	###	0.58	###			80.3	80.3	0.0
2010-Sep-27 Mon	###	###	0.585	0.585	4,699,042	###	###	###	###
2010-Sep-24 Fri	###	###	0.59	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###			76.2	76.2	0.0
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###	4,323,971	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	###			76.7	76.7	0.0
2010-Sep-17 Fri	###	###	###	###	2,772,053	0	62.0	62.0	0.0
2010-Sep-16 Thu	###	###	###	###	5,468,027	0	34.8	34.8	0.0
2010-Sep-15 Wed	###	###	###	###			23.1	23.1	0.0
2010-Sep-14 Tue	###	###	###	###			19.6	19.6	0.0
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	###	3,105,351	0	###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	###	###			27.3	27.3	0.0
2010-Sep-07 Tue	###	###	###	###	9,344,371	0	###	###	0.0
2010-Sep-06 Mon	###	###	###	###			23.4	23.4	0.0
2010-Sep-03 Fri	###	###	###	###			65.9	65.9	0.0
2010-Sep-02 Thu	###	###	###	###			###	###	0.0
2010-Sep-01 Wed	0.59	###	0.58	0.59	4,467,557	###	59.3	59.3	0.0
2010-Aug-31 Tue	0.585	0.59	0.575	0.585			71.5	71.5	###
2010-Aug-30 Mon	0.59	###	0.585	0.59			###	###	0.0
2010-Aug-27 Fri	0.575	0.59	0.575	0.58	2,817,745	###	74.0	74.0	###
2010-Aug-26 Thu	0.57	0.58	###	0.58	5,422,656	1,572,570	81.5	81.5	###
2010-Aug-25 Wed	###	0.58	###	###			###	###	0.0
2010-Aug-24 Tue	0.58	0.585	0.56	0.56			###	###	###
2010-Aug-23 Mon	0.59	0.59	0.58	0.58			###	###	###
2010-Aug-20 Fri	###	###	0.58	0.58			###	###	###
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	###	###	###	###	2,126,972	0	79.9	79.9	0.0
2010-Aug-17 Tue	###	###	###	###			70.1	70.1	0.0
2010-Aug-16 Mon	###	###	###	###			73.7	73.7	0.0
2010-Aug-13 Fri	###	###	###	###			###	###	0.0
2010-Aug-12 Thu	###	###	###	###	1,919,885	0	70.9	70.9	0.0
2010-Aug-11 Wed	###	0.645	###	###	2,759,087	###	14.4	14.4	0.0
2010-Aug-10 Tue	0.625	###	###	###	2,521,983	0	92.9	92.9	0.0
2010-Aug-09 Mon	0.625	###	###	0.625	1,481,626	0	61.3	61.3	0.0
2010-Aug-06 Fri	###	###	0.625	###			66.6	66.6	0.0
2010-Aug-05 Thu	###	###	###	0.625			###	###	0.0
2010-Aug-04 Wed	###	###	###	###			###	###	0.0
2010-Aug-03 Tue	###	###	###	###	6,384,471	0	###	###	0.0
2010-Aug-02 Mon	###	###	###	###	1,405,629	0	19.8	19.8	0.0
2010-Jul-30 Fri	###	###	###	###	3,718,687	0	9.9	9.9	0.0
2010-Jul-29 Thu	0.645	0.645	###	###			8.6	8.6	0.0
2010-Jul-28 Wed	###	###	0.625	###			66.0	66.0	0.0
2010-Jul-27 Tue	###	0.645	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	###	###	1,366,277	0	70.4	70.4	0.0
2010-Jul-23 Fri	###	###	###	###	1,267,144	0	23.3	23.3	0.0
2010-Jul-22 Thu	###	0.645	0.625	0.625			###	###	0.0
2010-Jul-21 Wed	###	###	###	###	3,194,677	0	###	###	0.0
2010-Jul-20 Tue	###	###	###	###	3,005,128	0	83.9	83.9	0.0
2010-Jul-19 Mon	###	0.625	###	###	1,658,359	###	80.0	80.0	0.0
2010-Jul-16 Fri	###	0.625	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###			86.8	86.8	0.0
2010-Jul-14 Wed	###	###	###	###	2,832,780	0	###	###	0.0
2010-Jul-13 Tue	###	###	0.585	###	4,142,579	###	###	###	0.0
2010-Jul-12 Mon	0.59	###	0.585	0.585			###	###	###
2010-Jul-09 Fri	###	###	0.59	###			65.2	65.2	0.0
2010-Jul-08 Thu	###	###	0.585	0.59			25.4	25.4	0.0
2010-Jul-07 Wed	0.59	###	0.58	0.585	2,032,023	589,286	###	###	###
2010-Jul-06 Tue	###	###	0.585	###	1,962,876	574,141	###	###	0.0
2010-Jul-05 Mon	###	###	###	###	2,369,885	0	29.6	29.6	0.0
2010-Jul-02 Fri	###	###	###	###			26.9	26.9	0.0
2010-Jul-01 Thu	###	###	0.59	###			###	###	0.0
2010-Jun-30 Wed	0.59	###	0.59	###	2,466,341	727,570	###	###	0.0
2010-Jun-29 Tue	0.59	###	0.585	###			91.7	91.7	0.0
2010-Jun-28 Mon	###	###	0.585	0.59			###	###	0.0
2010-Jun-25 Fri	0.59	###	0.59	###	5,440,073	1,604,821	###	###	0.0
2010-Jun-24 Thu	###	###	###	###			14.6	14.6	0.0
2010-Jun-23 Wed	###	###	###	###			27.1	27.1	0.0
2010-Jun-22 Tue	###	###	###	###	1,939,175	0	81.8	81.8	0.0
2010-Jun-21 Mon	###	0.645	###	0.645			72.7	72.7	###
2010-Jun-18 Fri	###	###	###	###	1,501,644	0	71.3	71.3	0.0
2010-Jun-17 Thu	0.645	0.655	###	###			###	###	0.0
2010-Jun-16 Wed	0.645	###	###	0.645	3,237,928	0	68.7	68.7	###
2010-Jun-15 Tue	###	###	###	0.645			###	###	###
2010-Jun-11 Fri	0.645	###	###	###			75.9	75.9	0.0
2010-Jun-10 Thu	###	###	###	###			###	###	0.0
2010-Jun-09 Wed	###	###	###	###	3,053,651	0	###	###	0.0
2010-Jun-08 Tue	###	###	0.59	###			87.5	87.5	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	0.645	0.625	###			75.5	75.5	0.0
2010-Jun-03 Thu	###	###	###	###	973,151	0	###	###	0.0
2010-Jun-02 Wed	###	###	###	###	3,337,685	0	27.2	27.2	0.0
2010-Jun-01 Tue	###	###	###	###	3,354,148	0	###	###	0.0
2010-May-31 Mon	###	###	###	###	2,985,046	0	###	###	0.0
2010-May-28 Fri	###	###	###	###	3,753,227	0	88.5	88.5	0.0
2010-May-27 Thu	0.585	###	0.585	###	3,936,451	###	###	###	0.0
2010-May-26 Wed	###	###	0.57	###			36.6	36.6	0.0
2010-May-25 Tue	###	0.625	###	###			###	###	0.0
2010-May-24 Mon	###	###	###	###	6,138,146	0	###	###	0.0
2010-May-21 Fri	###	###	###	###			###	###	0.0
2010-May-20 Thu	###	###	###	###			###	###	0.0
2010-May-19 Wed	###	###	###	###			###	###	0.0
2010-May-18 Tue	###	###	0.655	0.675	5,978,286	1,957,888	###	###	0.0
2010-May-17 Mon	0.675	0.685	###	###			39.2	39.2	0.0
2010-May-14 Fri	0.7	0.7	###	0.685			###	###	0.0
2010-May-13 Thu	###	###	0.7	###			###	###	0.0
2010-May-12 Wed	###	0.71	###	0.7			28.3	28.3	###
2010-May-11 Tue	0.72	0.73	###	0.7			31.0	31.0	###
2010-May-10 Mon	0.71	0.725	0.71	0.71	3,682,782	###	48.9	48.9	###
2010-May-07 Fri	###	0.72	###	0.71			###	###	###
2010-May-06 Thu	0.755	0.755	0.73	0.73	2,778,652	2,063,149	18.1	18.1	0.1
2010-May-05 Wed	0.76	###	0.74	0.755			###	###	###
2010-May-04 Tue	0.79	0.79	###	0.77			###	###	0.1
2010-May-03 Mon	0.755	0.79	0.75	0.79	2,051,586	1,579,721	95.1	95.1	###
2010-Apr-30 Fri	0.76	0.775	0.755	###	5,527,087	4,228,221	78.1	78.1	0.0
2010-Apr-29 Thu	0.74	###	0.74	0.76	3,116,381	###	###	###	0.1
2010-Apr-28 Wed	0.74	0.755	0.72	0.745	4,457,581	###	###	###	###
2010-Apr-27 Tue	###	0.785	###	0.74			###	###	0.1
2010-Apr-23 Fri	0.725	0.73	0.72	0.73	1,686,556	1,222,753	###	###	0.1
2010-Apr-22 Thu	0.725	0.73	###	0.725	1,494,026	###	74.4	74.4	###
2010-Apr-21 Wed	0.73	###	###	0.73	1,477,952	0	###	###	0.1
2010-Apr-20 Tue	###	0.72	###	0.72	1,565,156	563,456	###	###	###
2010-Apr-19 Mon	0.725	0.725	###	###	1,916,974	###	27.3	27.3	0.0
2010-Apr-16 Fri	###	###	0.72	0.73	3,271,045	1,177,576	###	###	0.1
2010-Apr-15 Thu	0.73	###	0.72	0.73			###	###	0.1
2010-Apr-14 Wed	0.725	0.74	0.725	0.725			67.2	67.2	###
2010-Apr-13 Tue	###	0.73	0.7	0.725			90.9	90.9	###
2010-Apr-12 Mon	###	###	###	0.7	3,883,750	0	###	###	###
2010-Apr-09 Fri	0.685	###	0.685	###	9,192,078	3,148,286	###	###	0.0
2010-Apr-08 Thu	###	###	###	0.685			28.0	28.0	0.0
2010-Apr-07 Wed	###	0.7	###	0.685			###	###	0.0
2010-Apr-06 Tue	0.71	0.71	###	0.7	1,007,980	###	###	###	###
2010-Apr-01 Thu	0.7	0.71	###	###	6,803,382	###	24.5	24.5	0.0
2010-Mar-31 Wed	###	0.72	0.7	###			###	###	0.0
2010-Mar-30 Tue	0.72	0.72	###	0.71	1,886,080	678,988	###	###	###
2010-Mar-29 Mon	0.725	0.73	###	0.725	2,161,057	788,785			###
2010-Mar-26 Fri	###	0.73	###	0.72	6,201,840	2,263,671	###	###	###
2010-Mar-25 Thu	###	0.71	###	###	5,496,554	1,951,276	###	###	0.0
2010-Mar-24 Wed	0.72	0.725	###	0.71			###	###	###
2010-Mar-23 Tue	0.72	0.72	0.71	###			###	###	0.0
2010-Mar-22 Mon	0.71	0.725	###	###	6,050,780	###	78.7	78.7	0.0
2010-Mar-19 Fri	0.7	0.71	###	0.71			###	###	###
2010-Mar-18 Thu	###	0.71	###	###			###	###	0.0
2010-Mar-17 Wed	0.7	0.7	0.675	###	5,737,089	3,944,248	###	###	0.0
2010-Mar-16 Tue	0.7	0.7	###	###			###	###	0.0
2010-Mar-15 Mon	0.675	###	0.675	###	5,756,859	###	90.9	90.9	0.0
2010-Mar-12 Fri	0.685	###	###	###	4,142,442	0	14.1	14.1	0.0
2010-Mar-11 Thu	###	###	###	0.685	2,880,746	0	###	###	0.0
2010-Mar-10 Wed	###	###	###	0.675			16.6	16.6	0.0
2010-Mar-09 Tue	###	0.685	###	0.685	9,472,224	###	90.9	90.9	0.0
2010-Mar-08 Mon	###	###	0.655	###	14,786,659	###	71.3	71.3	0.0
2010-Mar-05 Fri	0.675	###	###	###	7,904,647	0	8.4	8.4	0.0
2010-Mar-04 Thu	###	0.7	###	###	2,709,158	###	###	###	0.0
2010-Mar-03 Wed	###	###	###	0.685			90.0	90.0	0.0
2010-Mar-02 Tue	###	###	0.655	###			###	###	0.0
2010-Mar-01 Mon	0.7	0.7	0.675	###			###	###	0.0
2010-Feb-26 Fri	0.7	###	###	###	5,083,552	0	###	###	0.0
2010-Feb-25 Thu	0.7	0.71	###	0.7			###	###	###
2010-Feb-24 Wed	0.675	###	0.675	0.7			###	###	###
2010-Feb-23 Tue	###	0.685	###	###			93.1	93.1	0.0
2010-Feb-22 Mon	###	###	###	###	7,343,286	0	###	###	0.0
2010-Feb-19 Fri	###	###	0.645	###	19,246,754	6,207,078	28.9	28.9	0.0
2010-Feb-18 Thu	###	###	0.655	###	19,159,049	6,274,588	32.9	32.9	0.0
2010-Feb-17 Wed	0.685	###	###	###	3,484,524	0	17.3	17.3	0.0
2010-Feb-16 Tue	0.71	0.71	0.685	0.685			10.8	10.8	0.0
2010-Feb-15 Mon	0.71	0.725	###	0.7	29,279,280	###	26.9	26.9	###
2010-Feb-12 Fri	0.755	0.755	0.755	0.755			68.8	68.8	###
2010-Feb-11 Thu	0.755	0.755	0.755	0.755	0				###
2010-Feb-10 Wed	0.74	0.78	###	0.755			###	###	###
2010-Feb-09 Tue	###	0.72	###	0.72	765,524	275,588	###	###	###
2010-Feb-08 Mon	0.685	###	0.685	0.7	6,379,885	###	###	###	###
2010-Feb-05 Fri	###	###	###	0.7			75.6	75.6	###
2010-Feb-04 Thu	###	0.71	###	###	2,046,470	###	###	###	0.0
2010-Feb-03 Wed	0.72	0.72	0.685	0.7	3,021,988	2,122,946	16.2	16.2	###
2010-Feb-02 Tue	0.73	0.74	###	0.72	1,370,049	###	###	###	###
2010-Feb-01 Mon	###	0.75	0.685	###			###	###	0.0
2010-Jan-29 Fri	###	###	###	###	1,458,155	0	88.1	88.1	0.0
2010-Jan-28 Thu	###	0.655	###	0.655	1,963,729	643,121	###	###	###
2010-Jan-27 Wed	###	###	###	###	2,263,984	0	###	###	0.0
2010-Jan-25 Mon	###	###	0.625	0.625	761,674	238,023	21.3	21.3	0.0
2010-Jan-22 Fri	0.645	###	###	0.645	2,452,170	0	64.4	64.4	###
2010-Jan-21 Thu	###	###	###	###	3,633,888	0	29.8	29.8	0.0
2010-Jan-20 Wed	###	###	###	###	1,534,384	0	85.6	85.6	0.0
2010-Jan-19 Tue	0.655	###	###	###	2,085,984	0	22.4	22.4	0.0
2010-Jan-18 Mon	0.675	###	0.655	###			20.8	20.8	0.0
2010-Jan-15 Fri	###	###	###	0.685	1,035,621	0	###	###	0.0
2010-Jan-14 Thu	0.71	0.71	0.685	0.685			8.9	8.9	0.0
2010-Jan-13 Wed	0.7	###	###	###			###	###	0.0
2010-Jan-12 Tue	0.71	0.745	0.71	0.72	752,340	547,327	###	###	###
2010-Jan-11 Mon	###	0.72	0.7	###	528,185	###	###	###	0.0
2010-Jan-08 Fri	###	0.72	0.7	0.7			18.7	18.7	###
2010-Jan-07 Thu	0.7	###	###	0.7			###	###	###
2010-Jan-06 Wed	0.725	0.725	###	###			###	###	0.0
2010-Jan-05 Tue	###	0.725	###	0.72			91.1	91.1	###
2010-Jan-04 Mon	0.72	0.72	0.675	###			###	###	0.0
2009-Dec-31 Thu	0.71	###	0.7	0.7	859,157	###	###	###	###
2009-Dec-30 Wed	0.71	0.72	0.7	0.71	962,120	###	72.0	72.0	###
2009-Dec-29 Tue	###	0.72	0.685	0.71			19.1	19.1	###
2009-Dec-24 Thu	0.7	###	###	###			70.9	70.9	0.0
2009-Dec-23 Wed	0.685	0.7	0.645	0.7			###	###	###
2009-Dec-22 Tue	###	###	0.675	###	1,346,029	454,284	###	###	0.0
2009-Dec-21 Mon	0.645	###	0.645	###	783,276	###	90.5	90.5	0.0
2009-Dec-18 Fri	###	###	###	###	1,493,989	0	###	###	0.0
2009-Dec-17 Thu	###	0.685	###	0.675	4,897,582	1,677,421	86.0	86.0	0.0
2009-Dec-16 Wed	###	0.685	###	###			###	###	0.0
2009-Dec-15 Tue	###	###	0.645	###			87.5	87.5	0.0
2009-Dec-14 Mon	###	0.645	###	0.645	2,312,352	###	###	###	###
2009-Dec-11 Fri	###	0.625	###	0.625	4,359,877	###	85.9	85.9	0.0
2009-Dec-10 Thu	###	###	###	###			76.7	76.7	0.0
2009-Dec-09 Wed	###	###	###	###	1,705,874	0	###	###	0.0
2009-Dec-08 Tue	###	0.625	###	###	2,667,926	833,726	###	###	0.0
2009-Dec-07 Mon	###	###	###	###			78.0	78.0	0.0
2009-Dec-04 Fri	###	###	###	###	3,005,047	0	###	###	0.0
2009-Dec-03 Thu	0.625	###	###	###	3,213,044	0	###	###	0.0
2009-Dec-02 Wed	###	###	###	###	6,170,789	0	29.3	29.3	0.0
2009-Dec-01 Tue	###	###	###	###	948,254	0	82.5	82.5	0.0
2009-Nov-30 Mon	###	###	###	###	863,944	0	84.7	84.7	0.0
2009-Nov-27 Fri	0.59	###	0.585	###	1,347,853	394,247	84.0	84.0	0.0
2009-Nov-26 Thu	###	###	###	###			19.5	19.5	0.0
2009-Nov-25 Wed	###	###	###	###	1,650,977	0	21.7	21.7	0.0
2009-Nov-24 Tue	###	###	###	###			###	###	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	###	0.585	###			77.0	77.0	0.0
2009-Nov-19 Thu	###	###	###	###			###	###	0.0
2009-Nov-18 Wed	###	###	0.625	###			82.3	82.3	0.0
2009-Nov-17 Tue	###	###	###	###			79.8	79.8	0.0
2009-Nov-16 Mon	###	###	###	###	555,180	0	###	###	0.0
2009-Nov-13 Fri	###	0.645	###	0.625			###	###	0.0
2009-Nov-12 Thu	###	###	###	###	8,816,086	0	34.5	34.5	0.0
2009-Nov-11 Wed	###	###	###	###			79.0	79.0	0.0
2009-Nov-10 Tue	###	###	###	0.625			81.1	81.1	0.0
2009-Nov-09 Mon	0.58	###	0.57	###	1,046,654	###	92.7	92.7	0.0
2009-Nov-06 Fri	0.56	0.57	0.555	0.57	898,322	###	75.5	75.5	###
2009-Nov-05 Thu	0.56	0.56	0.55	0.555	476,958	###	38.2	38.2	###
2009-Nov-04 Wed	0.58	0.585	0.545	0.57			23.9	23.9	###
2009-Nov-03 Tue	0.575	0.585	0.57	0.575	533,026	307,822	###	###	###
2009-Nov-02 Mon	0.52	###	0.51	0.56	2,352,227	###	###	###	###
2009-Oct-30 Fri	0.575	0.58	###	0.545			6.6	6.6	0.0
2009-Oct-29 Thu	0.55	0.56	0.525	0.54	2,782,286	###	38.6	38.6	0.0
2009-Oct-28 Wed	0.59	###	0.56	0.57			20.0	20.0	###
2009-Oct-27 Tue	###	###	0.57	###	3,207,429	###	###	###	0.0
2009-Oct-26 Mon	0.645	###	###	###	514,489	0	75.3	75.3	0.0
2009-Oct-23 Fri	0.645	0.655	###	###	1,718,675	###	###	###	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	0.655	0.655	###	###			20.2	20.2	0.0
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	0.655	0.655	###	###	1,428,383	###	16.3	16.3	0.0
2009-Oct-16 Fri	###	0.655	0.645	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	0.645	2,239,389	0	80.0	80.0	###
2009-Oct-14 Wed	0.645	0.645	###	###	2,258,424	728,341	###	###	0.0
2009-Oct-13 Tue	###	0.655	0.625	0.645	1,314,822	841,486	###	###	###
2009-Oct-12 Mon	###	0.655	###	0.625			11.4	11.4	0.0
2009-Oct-09 Fri	###	###	0.645	0.645	2,275,249	###	###	###	###
2009-Oct-08 Thu	###	0.675	###	###	3,893,755	1,314,142	###	###	0.0
2009-Oct-07 Wed	###	###	###	###			81.0	81.0	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###	544,842	0	72.9	72.9	0.0
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	0.655	0.625	###			80.2	80.2	0.0
2009-Sep-30 Wed	###	###	###	###			###	###	0.0
2009-Sep-29 Tue	0.625	###	###	###			###	###	0.0
2009-Sep-28 Mon	###	###	###	0.625	1,316,273	0	###	###	0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	0.645			###	###	###
2009-Sep-23 Wed	0.645	###	###	0.655			###	###	###
2009-Sep-22 Tue	###	###	0.625	###	1,593,225	497,882	###	###	0.0
2009-Sep-21 Mon	###	0.645	###	0.645	2,042,088	658,573	###	###	###
2009-Sep-18 Fri	###	0.645	0.625	0.645			68.5	68.5	###
2009-Sep-17 Thu	###	###	###	0.655	3,278,720	0	91.1	91.1	###
2009-Sep-16 Wed	0.58	###	0.57	###	4,602,684	###	92.9	92.9	0.0
2009-Sep-15 Tue	0.58	0.585	0.575	0.58			###	###	###
2009-Sep-14 Mon	0.58	0.585	0.575	0.58			###	###	###
2009-Sep-11 Fri	###	###	0.58	0.59	1,668,881	483,975	28.4	28.4	0.0
2009-Sep-10 Thu	###	###	###	0.59	4,038,874	0	###	###	0.0
2009-Sep-09 Wed	0.555	0.57	0.55	0.56	4,073,878	2,281,371	###	###	###
2009-Sep-08 Tue	0.57	0.58	###	0.575	2,278,458	660,752	###	###	###
2009-Sep-07 Mon	0.555	0.585	0.555	0.58	4,161,985	###	###	###	###
2009-Sep-04 Fri	0.545	0.55	###	0.545	1,349,357	371,073	68.7	68.7	0.0
2009-Sep-03 Thu	0.53	0.555	0.525	0.54	1,690,723	###	74.3	74.3	0.0
2009-Sep-02 Wed	###	0.545	0.52	###			###	###	0.0
2009-Sep-01 Tue	###	0.57	###	0.545	2,989,428	851,986	80.2	80.2	0.0
2009-Aug-31 Mon	0.54	0.55	0.525	0.53	3,196,155	###	29.4	29.4	0.0
2009-Aug-28 Fri	0.53	0.545	0.525	0.54	5,917,185	###	75.1	75.1	0.0
2009-Aug-27 Thu	0.48	0.54	0.48	0.53	4,196,846	###	96.8	96.8	0.0
2009-Aug-26 Wed	0.455	0.485	0.45	0.485			###	###	0.0
2009-Aug-25 Tue	0.49	0.51	0.445	###	3,606,289	###	8.0	8.0	0.0
2009-Aug-24 Mon	0.5	###	0.49	0.49			21.2	21.2	###
2009-Aug-21 Fri	###	###	0.48	0.49			24.3	24.3	###
2009-Aug-20 Thu	###	0.5	0.485	0.5	1,305,073	642,748	###	###	0.0
2009-Aug-19 Wed	0.49	0.49	0.485	0.485	1,258,841	613,684	31.6	31.6	0.0
2009-Aug-18 Tue	0.49	0.49	0.48	0.485			###	###	0.0
2009-Aug-17 Mon	###	0.5	0.485	0.49	1,009,824	###	35.8	35.8	###
2009-Aug-14 Fri	###	0.5	0.48	###			###	###	0.0
2009-Aug-13 Thu	###	0.52	0.475	0.49			13.2	13.2	###
2009-Aug-12 Wed	0.485	0.5	0.48	0.5			84.6	84.6	0.0
2009-Aug-11 Tue	0.48	0.485	0.47	0.485			72.6	72.6	0.0
2009-Aug-10 Mon	0.47	0.49	###	0.47			###	###	###
2009-Aug-07 Fri	0.49	0.49	0.46	0.47			10.4	10.4	###
2009-Aug-06 Thu	0.49	###	0.48	###			71.1	71.1	0.0
2009-Aug-05 Wed	0.475	###	0.475	###			92.9	92.9	0.0
2009-Aug-04 Tue	0.46	0.475	0.455	0.475			87.6	87.6	###
2009-Aug-03 Mon	0.475	0.48	0.455	0.455			8.8	8.8	0.0
2009-Jul-31 Fri	0.485	###	###	###	1,779,721	0	9.9	9.9	0.0
2009-Jul-30 Thu	0.5	0.5	0.48	0.48	663,343	###	###	###	0.0
2009-Jul-29 Wed	0.485	0.5	###	0.5	1,210,529	###	###	###	0.0
2009-Jul-28 Tue	0.49	0.49	###	0.475			###	###	###
2009-Jul-27 Mon	0.49	0.49	###	0.485			###	###	0.0
2009-Jul-24 Fri	###	0.475	0.455	0.47	2,340,327	1,088,252	###	###	###
2009-Jul-23 Thu	0.46	###	0.46	###			###	###	0.0
2009-Jul-22 Wed	###	0.53	0.47	0.475			9.0	9.0	###
2009-Jul-21 Tue	0.52	0.53	0.485	###			8.7	8.7	0.0
2009-Jul-20 Mon	###	0.52	###	###	981,482	255,185	###	###	0.0
2009-Jul-17 Fri	###	0.525	###	0.5	2,387,153	626,627	###	###	0.0
2009-Jul-16 Thu	0.48	0.51	0.48	0.5			90.5	90.5	0.0
2009-Jul-15 Wed	0.46	0.48	0.45	0.46	1,096,757	###	62.4	62.4	0.0
2009-Jul-14 Tue	###	0.455	0.43	0.45	888,349	###	87.5	87.5	0.0
2009-Jul-13 Mon	###	0.445	0.42	0.42	933,943	###	###	###	###
2009-Jul-10 Fri	0.455	0.47	0.42	0.43	1,848,672	822,659	###	###	###
2009-Jul-09 Thu	0.46	0.47	0.45	0.45			###	###	0.0
2009-Jul-08 Wed	0.46	0.48	0.455	0.47			84.5	84.5	###
2009-Jul-07 Tue	0.5	###	0.48	0.485			###	###	0.0
2009-Jul-06 Mon	0.5	0.51	0.49	###			82.1	82.1	0.0
2009-Jul-03 Fri	0.49	0.52	0.47	0.51			87.9	87.9	###
2009-Jul-02 Thu	0.525	0.525	0.5	###			11.2	11.2	0.0
2009-Jul-01 Wed	###	0.53	###	###			###	###	0.0
2009-Jun-30 Tue	0.53	0.545	0.51	0.52	1,495,026	788,626	###	###	0.0
2009-Jun-29 Mon	0.54	0.545	0.52	0.53			30.5	30.5	0.0
2009-Jun-26 Fri	###	###	0.54	0.55	1,943,572	###	4.9	4.9	###
2009-Jun-25 Thu	0.58	0.585	0.555	0.58	2,471,370	1,408,680	67.5	67.5	###
2009-Jun-24 Wed	0.53	0.575	0.53	0.575			96.1	96.1	###
2009-Jun-23 Tue	###	0.55	0.51	0.55	2,875,558	1,524,045	###	###	###
2009-Jun-22 Mon	0.555	0.555	###	0.545	4,802,277	###	###	###	0.0
2009-Jun-19 Fri	0.53	0.575	0.53	0.575	39,967,842	###	96.2	96.2	###
2009-Jun-18 Thu	0.49	###	0.48	0.53			95.0	95.0	0.0
2009-Jun-17 Wed	0.5	###	0.49	0.5	1,418,273	347,476	76.4	76.4	0.0
2009-Jun-16 Tue	0.5	0.52	0.49	0.5	1,373,543	###	###	###	0.0
2009-Jun-15 Mon	###	0.52	###	0.5			###	###	0.0
2009-Jun-12 Fri	0.54	0.555	###	0.52			14.2	14.2	0.0
2009-Jun-11 Thu	###	###	0.55	0.555	1,762,574	###	###	###	###
2009-Jun-10 Wed	0.58	0.58	0.55	0.56	3,840,428	2,169,841	###	###	###
2009-Jun-09 Tue	0.58	###	###	###	2,983,177	0	###	###	0.0
2009-Jun-05 Fri	0.58	###	0.57	0.58			69.9	69.9	###
2009-Jun-04 Thu	###	0.555	0.52	0.555			89.7	89.7	###
2009-Jun-03 Wed	0.545	0.57	0.51	0.55	2,698,374	1,457,121	65.9	65.9	###
2009-Jun-02 Tue	0.55	0.55	0.5	0.51	1,546,075	811,689	5.8	5.8	###
2009-Jun-01 Mon	0.43	0.51	0.43	0.51	2,710,429	###	98.7	98.7	###
2009-May-29 Fri	###	###	0.41	0.43			###	###	###
2009-May-28 Thu	0.42	0.44	###	0.425	8,430,022	###	###	###	###
2009-May-27 Wed	0.375	0.375	0.375	0.375	0				###
2009-May-26 Tue	0.375	###	###	0.375			70.3	70.3	###
2009-May-25 Mon	###	###	###	###			73.7	73.7	0.0
2009-May-22 Fri	###	###	###	###			###	###	0.0
2009-May-21 Thu	0.4	0.4	###	0.385			14.1	14.1	0.0
2009-May-20 Wed	0.375	0.4	0.375	0.4			###	###	0.0
2009-May-19 Tue	###	###	###	0.385	216,075	0	79.0	79.0	0.0
2009-May-18 Mon	0.375	0.385	###	###			83.9	83.9	0.0
2009-May-15 Fri	###	###	###	0.385	766,982	0	88.8	88.8	0.0
2009-May-14 Thu	###	0.375	###	###			39.2	39.2	0.0
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	###	0.42	0.4	0.41	307,858	126,221	80.7	80.7	###
2009-May-11 Mon	###	0.425	0.4	0.4			###	###	0.0
2009-May-08 Fri	0.42	0.42	0.4	###	1,525,488	625,450	###	###	0.0
2009-May-07 Thu	0.42	0.455	###	0.42			###	###	###
2009-May-06 Wed	0.455	0.455	###	0.425	752,985	###	5.9	5.9	###
2009-May-05 Tue	0.46	0.46	0.43	0.43	712,986	317,278	###	###	###
2009-May-04 Mon	###	0.46	0.43	0.44	517,724	230,387	###	###	###
2009-May-01 Fri	###	0.48	0.385	0.42	1,100,226	475,847	###	###	###
2009-Apr-30 Thu	###	0.385	###	###			###	###	0.0
2009-Apr-29 Wed	###	0.375	###	0.355	3,120,987	585,185	73.4	73.4	0.0
2009-Apr-28 Tue	###	###	###	###	1,652,224	0	89.0	89.0	0.0
2009-Apr-27 Mon	###	0.375	###	###	968,878	###	16.8	16.8	0.0
2009-Apr-24 Fri	0.355	###	###	###			###	###	0.0
2009-Apr-23 Thu	###	###	###	0.355			24.0	24.0	0.0
2009-Apr-22 Wed	0.375	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	0.375	###	###			74.0	74.0	0.0
2009-Apr-20 Mon	0.375	0.4	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###			69.5	69.5	0.0
2009-Apr-16 Thu	0.355	0.375	0.355	0.355			65.3	65.3	0.0
2009-Apr-15 Wed	###	0.355	###	0.355	925,772	164,324	###	###	0.0
2009-Apr-14 Tue	###	0.355	###	###	11,642,827	###	###	###	0.0
2009-Apr-09 Thu	###	###	###	###	2,099,125	0	11.6	11.6	0.0
2009-Apr-08 Wed	###	###	###	###	2,514,375	0	5.6	5.6	0.0
2009-Apr-07 Tue	###	###	###	###	4,949,680	0	5.0	5.0	0.0
2009-Apr-06 Mon	0.4	0.41	###	###	1,378,783	282,650	###	###	0.0
2009-Apr-03 Fri	###	0.375	###	###			1.9	1.9	0.0
2009-Apr-02 Thu	###	###	###	0.325			91.8	91.8	###
2009-Apr-01 Wed	###	###	0.285	0.29			23.8	23.8	###
2009-Mar-31 Tue	###	###	0.28	0.28	1,856,557	###	7.9	7.9	###
2009-Mar-30 Mon	###	###	0.29	0.29	1,324,955	###	11.1	11.1	###
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	###	###	###	###	1,689,555	0	18.2	18.2	0.0
2009-Mar-25 Wed	0.255	###	0.25	0.28	3,852,777	###	95.4	95.4	###
2009-Mar-24 Tue	###	###	0.24	0.25	3,281,348	###	###	###	0.0
2009-Mar-23 Mon	0.25	0.255	###	0.245	2,096,245	267,271	###	###	0.0
2009-Mar-20 Fri	0.25	0.27	0.24	0.24	1,053,578	###	16.8	16.8	0.0
2009-Mar-19 Thu	0.26	0.27	0.255	0.27	1,840,950	483,249	85.0	85.0	###
2009-Mar-18 Wed	0.24	0.285	0.24	0.25	4,010,222	1,052,683	87.6	87.6	0.0
2009-Mar-17 Tue	0.24	0.275	0.23	###	2,233,758	564,023	###	###	0.0
2009-Mar-16 Mon	###	0.26	###	0.225	2,165,273	281,485	98.9	98.9	###
2009-Mar-13 Fri	###	###	###	0.175	1,589,879	0	12.0	12.0	0.0
2009-Mar-12 Thu	###	###	0.175	###	1,034,180	###	###	###	0.0
2009-Mar-11 Wed	###	0.185	###	###	3,284,884	303,851	###	###	0.0
2009-Mar-10 Tue	###	0.185	###	###	968,821	###	72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	###	458,146	0	###	###	0.0
2009-Mar-06 Fri	###	###	###	###			18.4	18.4	0.0
2009-Mar-05 Thu	0.175	###	###	###			10.5	10.5	0.0
2009-Mar-04 Wed	0.175	0.185	0.175	###	2,969,177	534,451	###	###	0.0
2009-Mar-03 Tue	0.175	###	###	0.175			74.5	74.5	0.0
2009-Mar-02 Mon	0.185	###	0.175	0.175	1,008,620	88,254	###	###	0.0
2009-Feb-27 Fri	###	0.2	###	###	1,163,759	116,375	###	###	0.0
2009-Feb-26 Thu	0.175	0.2	###	0.185			###	###	###
2009-Feb-25 Wed	###	0.21	###	###	708,284	###	###	###	0.0
2009-Feb-24 Tue	###	0.2	###	0.2	504,222	50,422	98.8	98.8	0.0
2009-Feb-23 Mon	0.185	0.185	###	###			26.2	26.2	0.0
2009-Feb-20 Fri	###	###	###	###			###	###	0.0
2009-Feb-19 Thu	0.21	0.21	0.2	0.2	1,399,670	###	###	###	0.0
2009-Feb-18 Wed	0.2	###	0.2	0.21			92.3	92.3	###
2009-Feb-17 Tue	0.21	###	###	###			86.5	86.5	0.0
2009-Feb-16 Mon	###	###	###	0.21			83.3	83.3	###
2009-Feb-13 Fri	0.22	0.22	0.2	0.2	468,844	98,457	2.6	2.6	0.0
2009-Feb-12 Thu	0.2	0.21	0.2	0.21			89.6	89.6	###
2009-Feb-11 Wed	###	###	0.185	###	590,555	54,626	67.0	67.0	0.0
2009-Feb-10 Tue	###	###	###	0.2	1,894,352	0	###	###	0.0
2009-Feb-09 Mon	0.21	0.21	0.185	###	1,160,775	229,253	###	###	0.0
2009-Feb-06 Fri	###	###	0.2	0.21	424,370	###	81.4	81.4	###
2009-Feb-05 Thu	0.23	0.23	0.2	0.2	552,841	###	1.8	1.8	0.0
2009-Feb-04 Wed	0.25	0.26	0.23	###			###	###	0.0
2009-Feb-03 Tue	0.25	0.26	0.245	0.25	345,559	87,253	###	###	0.0
2009-Feb-02 Mon	###	0.26	###	0.26			###	###	0.0
2009-Jan-30 Fri	###	0.245	0.23	0.245			87.2	87.2	0.0
2009-Jan-29 Thu	0.23	0.255	0.23	###	586,183	142,149	###	###	0.0
2009-Jan-28 Wed	0.23	0.245	0.23	0.24	669,447	###	###	###	0.0
2009-Jan-27 Tue	0.26	###	0.23	0.23			3.2	3.2	###
2009-Jan-23 Fri	###	###	0.26	0.26			3.4	3.4	0.0
2009-Jan-22 Thu	0.29	0.29	###	0.27	692,887	###	8.5	8.5	###
2009-Jan-21 Wed	0.29	###	0.28	0.285	688,745	96,424	###	###	###
2009-Jan-20 Tue	###	###	0.285	0.285	633,124	90,220	###	###	###
2009-Jan-19 Mon	###	###	0.285	###	271,044	38,623	77.2	77.2	0.0
2009-Jan-16 Fri	0.29	###	0.285	###	586,570	83,586	87.1	87.1	0.0
2009-Jan-15 Thu	0.29	###	0.29	0.29	191,948	###	81.0	81.0	###
2009-Jan-14 Wed	0.29	0.325	0.29	0.29	200,423	###	67.8	67.8	###
2009-Jan-13 Tue	0.285	###	0.285	###	255,774	36,447	###	###	0.0
2009-Jan-12 Mon	###	###	0.29	###			24.4	24.4	0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	0.28	###	0.28	###	454,754	###	95.5	95.5	0.0
2009-Jan-07 Wed	###	0.325	0.29	###			13.4	13.4	0.0
2009-Jan-06 Tue	0.285	###	0.28	###	1,754,556	###	81.9	81.9	0.0
2009-Jan-05 Mon	0.28	###	0.275	0.28	3,960,586	544,580	###	###	###
2009-Jan-02 Fri	0.285	###	0.275	0.275			###	###	###
2008-Dec-31 Wed	###	###	0.28	0.28	126,480	###	6.2	6.2	###
2008-Dec-30 Tue	###	###	0.28	###	326,921	###	61.2	61.2	0.0
2008-Dec-29 Mon	0.27	0.275	###	0.275			###	###	###
2008-Dec-24 Wed	###	###	###	0.27			###	###	###
2008-Dec-23 Tue	0.285	###	0.255	###			86.2	86.2	0.0
2008-Dec-22 Mon	0.29	###	0.28	###			###	###	0.0
2008-Dec-19 Fri	0.29	0.29	###	0.27			###	###	###
2008-Dec-18 Thu	0.27	0.29	0.27	0.28	1,478,628	###	###	###	###
2008-Dec-17 Wed	###	0.275	0.255	0.26			###	###	0.0
2008-Dec-16 Tue	0.29	0.29	0.25	0.27			###	###	###
2008-Dec-15 Mon	0.28	0.29	0.26	0.26			###	###	0.0
2008-Dec-12 Fri	0.27	0.285	0.27	0.28	938,684	260,484	88.3	88.3	###
2008-Dec-11 Thu	0.275	0.28	0.25	0.27			32.1	32.1	###
2008-Dec-10 Wed	0.26	0.275	0.25	0.275			###	###	###
2008-Dec-09 Tue	0.28	0.285	0.255	0.26			8.9	8.9	0.0
2008-Dec-08 Mon	###	0.29	0.26	###			69.4	69.4	0.0
2008-Dec-05 Fri	0.26	0.27	0.25	0.255			29.2	29.2	0.0
2008-Dec-04 Thu	###	###	0.26	0.275	489,173	###	10.7	10.7	###
2008-Dec-03 Wed	0.29	###	###	0.27			###	###	###
2008-Dec-02 Tue	0.29	###	0.28	0.29	1,907,571	267,059	75.9	75.9	###
2008-Dec-01 Mon	###	###	0.285	0.29			###	###	###
2008-Nov-28 Fri	###	###	0.29	###			66.2	66.2	0.0
2008-Nov-27 Thu	###	###	0.29	###	860,374	124,754	###	###	0.0
2008-Nov-26 Wed	###	0.345	###	###			###	###	0.0
2008-Nov-25 Tue	###	###	###	0.345	850,288	0	###	###	0.0
2008-Nov-24 Mon	0.4	0.4	###	###			###	###	0.0
2008-Nov-21 Fri	0.4	0.4	0.325	###			###	###	0.0
2008-Nov-20 Thu	0.42	0.42	###	0.375			###	###	###
2008-Nov-19 Wed	###	###	0.4	0.41			21.8	21.8	###
2008-Nov-18 Tue	0.44	0.45	0.43	0.43			38.6	38.6	###
2008-Nov-17 Mon	0.455	0.46	0.44	0.45	418,941	188,523	###	###	0.0
2008-Nov-14 Fri	0.46	0.46	0.445	0.45	150,287	###	30.4	30.4	0.0
2008-Nov-13 Thu	0.45	0.45	###	0.45			###	###	0.0
2008-Nov-12 Wed	0.42	0.46	0.41	0.45	1,143,358	###	93.4	93.4	0.0
2008-Nov-11 Tue	0.385	0.46	0.385	0.41	1,241,124	524,374	###	###	###
2008-Nov-10 Mon	0.41	0.425	###	###	719,056	###	###	###	0.0
2008-Nov-07 Fri	0.4	###	###	###	337,252	0	83.8	83.8	0.0
2008-Nov-06 Thu	###	0.425	0.41	0.41	592,846	###	38.1	38.1	###
2008-Nov-05 Wed	0.445	0.46	0.425	###			20.5	20.5	0.0
2008-Nov-04 Tue	0.45	0.45	0.4	0.43	99,648	42,350	11.7	11.7	###
2008-Nov-03 Mon	0.445	0.47	###	0.42	1,034,372	243,077	###	###	###
2008-Oct-31 Fri	0.42	0.46	0.4	0.445			83.6	83.6	###
2008-Oct-30 Thu	0.42	0.43	###	0.42			62.7	62.7	###
2008-Oct-29 Wed	0.46	0.46	0.4	0.4	1,417,655	###	6.2	6.2	0.0
2008-Oct-28 Tue	0.45	0.45	###	###	994,485	223,759	###	###	0.0
2008-Oct-27 Mon	0.485	0.485	###	0.43	438,872	106,426	9.2	9.2	###
2008-Oct-24 Fri	0.47	0.485	0.45	0.455	954,227	###	38.2	38.2	0.0
2008-Oct-23 Thu	0.44	0.47	0.41	0.455			###	###	0.0
2008-Oct-22 Wed	###	###	0.425	0.43			###	###	###
2008-Oct-21 Tue	0.59	0.59	0.53	0.55	717,272	401,672	###	###	###
2008-Oct-20 Mon	0.57	0.59	0.555	###			###	###	0.0
2008-Oct-17 Fri	0.525	0.56	0.52	0.54			###	###	0.0
2008-Oct-16 Thu	0.5	0.54	0.49	0.52	853,828	439,721	###	###	0.0
2008-Oct-15 Wed	###	###	###	0.57	796,178	0	###	###	###
2008-Oct-14 Tue	0.71	0.725	###	###	328,754	119,173	13.8	13.8	0.0
2008-Oct-13 Mon	###	0.75	###	###	1,594,582	###	62.9	62.9	0.0
2008-Oct-10 Fri	0.75	0.75	###	###	990,377	###	###	###	0.0
2008-Oct-09 Thu	###	0.82	###	###			21.0	21.0	0.0
2008-Oct-08 Wed	0.8	0.82	0.77	0.8	590,572	###	###	###	0.1
2008-Oct-07 Tue	0.82	0.83	0.8	0.8			23.6	23.6	0.1
2008-Oct-06 Mon	0.88	0.88	0.81	0.84	150,787	###	28.1	28.1	###
2008-Oct-03 Fri	0.83	0.89	0.83	0.86	1,217,547	###	###	###	###
2008-Oct-02 Thu	0.89	0.89	###	0.84			###	###	###
2008-Oct-01 Wed	0.89	0.89	0.86	###			###	###	0.0
2008-Sep-30 Tue	###	0.89	###	0.88			80.6	80.6	0.1
2008-Sep-29 Mon	0.88	0.88	###	0.84			###	###	###
2008-Sep-26 Fri	0.88	###	0.87	0.89			###	###	###
2008-Sep-25 Thu	0.89	0.925	0.87	0.87			###	###	0.1
2008-Sep-24 Wed	###	###	0.875	0.89			23.9	23.9	###
2008-Sep-23 Tue	###	###	0.88	###	2,246,925	988,647	24.4	24.4	0.0
2008-Sep-22 Mon	###	###	0.85	0.85			###	###	###
2008-Sep-19 Fri	###	###	0.86	0.86	2,934,743	###	7.2	7.2	###
2008-Sep-18 Thu	0.85	###	0.85	0.88	256,477	###	85.1	85.1	0.1
2008-Sep-17 Wed	0.88	###	0.88	###			###	###	0.0
2008-Sep-16 Tue	###	0.88	###	0.87			###	###	0.1
2008-Sep-15 Mon	###	###	0.85	0.88	509,586	216,574	20.7	20.7	0.1
2008-Sep-12 Fri	###	###	###	###			27.2	27.2	0.0
2008-Sep-11 Thu	###	0.955	###	###			80.7	80.7	0.0
2008-Sep-10 Wed	###	###	###	###			30.7	30.7	0.0
2008-Sep-09 Tue	###	1	###	0.985			###	###	###
2008-Sep-08 Mon	###	0.975	###	###			76.7	76.7	0.0
2008-Sep-05 Fri	0.945	0.945	###	###	5,441,057	###	###	###	0.0
2008-Sep-04 Thu	###	###	###	0.975			###	###	###
2008-Sep-03 Wed	0.925	0.955	0.925	###	690,223	###	83.2	83.2	0.0
2008-Sep-02 Tue	###	0.945	###	###	1,259,928	###	###	###	0.0
2008-Sep-01 Mon	###	###	###	###	751,326	0	###	###	0.0
2008-Aug-29 Fri	0.85	###	0.84	0.89	1,449,626	608,842	###	###	###
2008-Aug-28 Thu	0.825	0.84	###	0.83	335,774	141,025	71.1	71.1	###
2008-Aug-27 Wed	0.82	0.84	0.8	0.825	461,150	378,143	74.8	74.8	0.1
2008-Aug-26 Tue	###	0.84	0.78	0.79	768,779	###	12.8	12.8	###
2008-Aug-25 Mon	0.77	0.945	0.77	0.84	833,749	###	###	###	###
2008-Aug-22 Fri	0.77	###	0.75	###	292,651	109,744	23.8	23.8	0.0
2008-Aug-21 Thu	0.825	###	0.77	0.77	581,278	###	###	###	0.1
2008-Aug-20 Wed	0.81	0.825	###	0.82			###	###	0.1
2008-Aug-19 Tue	0.88	0.89	###	0.85			17.8	17.8	###
2008-Aug-18 Mon	0.89	###	0.87	###	943,156	410,272	76.6	76.6	0.0
2008-Aug-15 Fri	###	###	###	###			75.1	75.1	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	1	###	###			###	###	0.0
2008-Aug-12 Tue	0.87	###	0.86	###			97.2	97.2	0.0
2008-Aug-11 Mon	0.89	0.89	0.85	0.86	193,158	168,047	###	###	###
2008-Aug-08 Fri	0.85	###	0.8	0.86			72.0	72.0	###
2008-Aug-07 Thu	0.925	###	0.85	###	342,959	145,757	6.1	6.1	0.0
2008-Aug-06 Wed	###	###	###	0.925	688,751	0	###	###	###
2008-Aug-05 Tue	###	0.925	0.86	###	1,096,947	979,025	###	###	0.0
2008-Aug-04 Mon	###	###	0.855	###	100,845	###	###	###	0.0
2008-Aug-01 Fri	###	###	###	###			30.4	30.4	0.0
2008-Jul-31 Thu	0.86	0.985	0.86	###	619,243	571,251	###	###	0.0
2008-Jul-30 Wed	0.8	###	0.8	0.88			###	###	0.1
2008-Jul-29 Tue	###	0.855	###	0.8			94.2	94.2	0.1
2008-Jul-28 Mon	0.89	0.89	0.825	0.825	653,572	###	###	###	0.1
2008-Jul-25 Fri	0.89	###	0.89	###	285,651	###	80.7	80.7	0.0
2008-Jul-24 Thu	0.89	###	0.89	0.925			###	###	###
2008-Jul-23 Wed	0.825	###	0.825	0.89			95.4	95.4	###
2008-Jul-22 Tue	###	0.83	###	###			###	###	0.0
2008-Jul-21 Mon	0.77	0.81	0.77	0.8	2,574,556	###	88.1	88.1	0.1
2008-Jul-18 Fri	0.8	0.8	0.75	0.8	1,434,478	1,111,720	###	###	0.1
2008-Jul-17 Thu	0.77	0.875	0.77	###	943,523	776,047	90.4	90.4	0.0
2008-Jul-16 Wed	0.81	0.83	0.75	0.75			###	###	###
2008-Jul-15 Tue	0.83	0.83	###	0.81	1,586,047	###	###	###	0.1
2008-Jul-14 Mon	0.86	0.88	###	0.76	754,345	###	###	###	0.1
2008-Jul-11 Fri	0.89	###	0.85	0.855	4,443,354	1,888,425	10.2	10.2	###
2008-Jul-10 Thu	###	###	0.87	0.925	799,448	347,759	75.8	75.8	###
2008-Jul-09 Wed	0.84	0.975	0.84	###	1,501,553	1,362,659	###	###	0.0
2008-Jul-08 Tue	###	###	0.81	0.84			###	###	###
2008-Jul-07 Mon	0.945	###	###	###	1,293,177	0	22.1	22.1	0.0
2008-Jul-04 Fri	0.945	###	0.925	###	358,443	165,779	###	###	0.0
2008-Jul-03 Thu	###	###	0.925	0.925			5.8	5.8	###
2008-Jul-02 Wed	1	###	###	0.985	409,345	0	###	###	###
2008-Jul-01 Tue	1.025	###	###	1.025			72.7	72.7	###
2008-Jun-30 Mon	###	1.085	###	1.055	2,035,773	###	###	###	0.1
2008-Jun-27 Fri	###	###	###	###	1,661,249	0	###	###	0.0
2008-Jun-26 Thu	###	1.085	###	###	1,637,546	###	###	###	0.0
2008-Jun-25 Wed	###	###	###	1.085	1,692,854	0	32.8	32.8	0.1
2008-Jun-24 Tue	1.085	###	1.045	###			38.0	38.0	0.0
2008-Jun-23 Mon	###	###	###	###	1,158,523	0	40.0	40.0	0.0
2008-Jun-20 Fri	###	###	###	###			###	###	0.0
2008-Jun-19 Thu	###	1.185	###	###	1,019,171	603,858	7.2	7.2	0.0
2008-Jun-18 Wed	###	###	###	1.125			17.3	17.3	###
2008-Jun-17 Tue	###	1.245	###	1.22	835,759	520,259	85.8	85.8	0.1
2008-Jun-16 Mon	###	1.245	###	1.185	312,843	194,744	76.0	76.0	0.1
2008-Jun-13 Fri	1.2	1.28	###	###			###	###	0.0
2008-Jun-12 Thu	1.22	###	1.21	1.21			42.7	42.7	###
2008-Jun-11 Wed	###	1.385	###	1.28			###	###	###
2008-Jun-10 Tue	###	###	###	###	567,179	0	###	###	0.0
2008-Jun-06 Fri	1.345	1.4	###	###			86.1	86.1	0.0
2008-Jun-05 Thu	###	1.375	###	###			75.9	75.9	0.0
2008-Jun-04 Wed	###	1.4	1.345	1.355			###	###	###
2008-Jun-03 Tue	1.41	1.42	###	1.42	1,087,120	771,855	###	###	###
2008-Jun-02 Mon	1.445	1.445	1.4	1.4	592,653	843,048	18.5	18.5	###
2008-May-30 Fri	1.5	1.5	###	1.455	884,657	###	15.3	15.3	###
2008-May-29 Thu	###	###	1.44	1.48			72.4	72.4	0.1
2008-May-28 Wed	1.445	1.475	1.445	###	254,586	###	###	###	0.0
2008-May-27 Tue	1.42	1.46	###	1.445			###	###	###
2008-May-26 Mon	1.4	1.455	###	1.43	430,523	###	85.0	85.0	0.1
2008-May-23 Fri	###	1.425	1.41	1.42	1,264,457	###	71.0	71.0	###
2008-May-22 Thu	1.42	1.42	###	1.42			65.3	65.3	###
2008-May-21 Wed	1.44	1.45	1.41	1.44	980,671	1,402,359	67.7	67.7	0.1
2008-May-20 Tue	###	###	1.375	###			###	###	0.0
2008-May-19 Mon	1.355	1.4	1.355	###			77.1	77.1	0.0
2008-May-16 Fri	###	###	###	1.345	7,284,654	0	###	###	###
2008-May-15 Thu	###	1.355	###	###			65.0	65.0	0.0
2008-May-14 Wed	###	###	###	1.345			26.8	26.8	###
2008-May-13 Tue	###	###	###	1.345	777,622	0	###	###	###
2008-May-12 Mon	###	###	###	###			10.4	10.4	0.0
2008-May-09 Fri	###	###	###	###			###	###	0.0
2008-May-08 Thu	###	###	###	###			###	###	0.0
2008-May-07 Wed	1.475	1.475	1.375	1.375			###	###	0.1
2008-May-06 Tue	1.475	1.475	1.41	1.425			###	###	###
2008-May-05 Mon	###	###	###	1.46	549,687	0	84.0	84.0	0.1
2008-May-02 Fri	1.4	1.45	1.4	1.44	1,561,341	###	###	###	0.1
2008-May-01 Thu	1.47	1.47	1.385	1.4			###	###	###
2008-Apr-30 Wed	1.43	###	1.4	1.445	224,021	###	69.9	69.9	###
2008-Apr-29 Tue	###	1.45	###	###			90.0	90.0	0.0
2008-Apr-28 Mon	1.4	1.4	###	###	1,142,979	800,085	28.0	28.0	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	1.385			68.1	68.1	0.1
2008-Apr-22 Tue	###	1.4	###	###	829,188	###	###	###	0.0
2008-Apr-21 Mon	1.425	1.425	###	1.375			12.5	12.5	0.1
2008-Apr-18 Fri	1.4	1.41	1.345	1.4	376,323	518,384	71.3	71.3	###
2008-Apr-17 Thu	###	1.4	###	1.4			###	###	###
2008-Apr-16 Wed	###	1.4	###	###	893,426	###	88.3	88.3	0.0
2008-Apr-15 Tue	1.45	###	###	###	616,520	0	1.4	1.4	0.0
2008-Apr-14 Mon	###	1.42	###	###	913,488	648,576	###	###	0.0
2008-Apr-11 Fri	###	1.47	###	###			###	###	0.0
2008-Apr-10 Thu	1.55	1.59	1.445	###	563,253	###	16.4	16.4	0.0
2008-Apr-09 Wed	1.57	###	1.55	###	203,621	###	39.9	39.9	0.0
2008-Apr-08 Tue	###	###	###	1.59			12.8	12.8	###
2008-Apr-07 Mon	###	1.675	1.545	###			###	###	0.0
2008-Apr-04 Fri	1.53	###	1.43	###			###	###	0.0
2008-Apr-03 Thu	1.46	###	###	1.56			93.4	93.4	###
2008-Apr-02 Wed	1.46	1.52	###	1.49	1,201,686	913,281	###	###	###
2008-Apr-01 Tue	###	1.49	###	1.41			###	###	###
2008-Mar-31 Mon	1.355	###	###	1.4	984,526	0	85.7	85.7	###
2008-Mar-28 Fri	###	1.42	###	###			###	###	0.0
2008-Mar-27 Thu	###	1.4	###	1.4			72.1	72.1	###
2008-Mar-26 Wed	1.275	###	###	###			95.4	95.4	0.0
2008-Mar-25 Tue	###	1.285	###	1.21			###	###	###
2008-Mar-20 Thu	###	###	###	###			86.0	86.0	0.0
2008-Mar-19 Wed	###	###	###	1.155			76.1	76.1	0.1
2008-Mar-18 Tue	###	###	###	###	3,572,353	0	###	###	0.0
2008-Mar-17 Mon	###	###	###	###			6.1	6.1	0.0
2008-Mar-14 Fri	###	###	###	###			30.9	30.9	0.0
2008-Mar-13 Thu	###	###	1.125	###	802,723	###	###	###	0.0
2008-Mar-12 Wed	1.24	1.27	###	###	3,733,420	2,370,721	###	###	0.0
2008-Mar-11 Tue	###	###	1.2	1.2	4,181,286	2,508,771	###	###	0.1
2008-Mar-10 Mon	1.25	1.29	###	1.29	664,787	428,787	###	###	0.1
2008-Mar-07 Fri	###	1.325	1.25	###			32.7	32.7	0.0
2008-Mar-06 Thu	1.325	1.355	1.285	###	352,447	###	33.2	33.2	0.0
2008-Mar-05 Wed	1.385	1.4	1.275	###	401,357	###	25.0	25.0	0.0
2008-Mar-04 Tue	1.375	1.4	1.28	1.385	902,155	1,208,887	###	###	0.1
2008-Mar-03 Mon	1.41	1.42	1.26	###			###	###	0.0
2008-Feb-29 Fri	1.52	1.525	1.41	1.475			16.7	16.7	0.1
2008-Feb-28 Thu	1.58	1.58	###	1.56			30.8	30.8	###
2008-Feb-27 Wed	1.54	1.575	1.525	1.57	3,375,876	###	###	###	0.1
2008-Feb-26 Tue	1.52	###	1.52	1.545			###	###	###
2008-Feb-25 Mon	1.55	1.55	1.455	###	126,271	189,722	###	###	0.0
2008-Feb-22 Fri	1.45	###	1.41	1.45			###	###	###
2008-Feb-21 Thu	1.45	1.54	###	1.54			###	###	###
2008-Feb-20 Wed	1.55	1.56	###	1.54	1,507,654	1,175,970	###	###	###
2008-Feb-19 Tue	1.46	1.55	1.46	1.54			###	###	###
2008-Feb-18 Mon	1.45	1.49	1.4	1.46			###	###	0.1
2008-Feb-15 Fri	1.47	1.51	1.45	1.51	1,039,845	1,538,970	###	###	0.1
2008-Feb-14 Thu	1.52	###	1.455	1.5	243,273	176,981	23.5	23.5	0.1
2008-Feb-13 Wed	1.545	1.55	1.485	1.55			###	###	###
2008-Feb-12 Tue	1.57	1.57	###	1.545	2,071,558	1,626,173	30.1	30.1	###
2008-Feb-11 Mon	1.58	1.58	1.45	###	1,518,046	###	###	###	0.0
2008-Feb-08 Fri	1.58	###	1.57	1.58			65.7	65.7	0.1
2008-Feb-07 Thu	1.58	###	1.55	1.58	886,623	###	###	###	0.1
2008-Feb-06 Wed	###	###	0.975	###	873,056	###	###	###	0.0
2008-Feb-05 Tue	###	1.745	###	###			###	###	0.0
2008-Feb-04 Mon	###	1.76	###	###	2,161,528	1,902,144	90.7	90.7	0.0
2008-Feb-01 Fri	1.59	###	1.585	###	1,464,576	1,160,676	86.7	86.7	0.0
2008-Jan-31 Thu	###	###	1.545	1.585	2,001,587	1,546,225	30.0	30.0	###
2008-Jan-30 Wed	###	###	1.485	###	574,940	###	20.7	20.7	0.0
2008-Jan-29 Tue	###	###	1.56	###			###	###	0.0
2008-Jan-25 Fri	###	1.75	1.55	1.685			58.8	58.8	###
2008-Jan-24 Thu	1.45	1.545	1.385	1.45			###	###	###
2008-Jan-23 Wed	###	###	1.425	1.43			###	###	0.1
2008-Jan-22 Tue	###	###	1.44	1.5	1,385,877	###	24.6	24.6	0.1
2008-Jan-21 Mon	###	###	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###	1,477,957	0	32.5	32.5	0.0
2008-Jan-17 Thu	1.7	###	###	1.7	630,850	0	###	###	###
2008-Jan-16 Wed	1.78	1.78	###	1.73			28.9	28.9	###
2008-Jan-15 Tue	###	###	1.77	1.8			###	###	0.1
2008-Jan-14 Mon	###	###	###	###			8.6	8.6	0.0
2008-Jan-11 Fri	###	###	###	###	1,106,544	0	###	###	0.0
2008-Jan-10 Thu	2.23	2.25	###	###	1,788,741	###	###	###	0.0
2008-Jan-09 Wed	###	2.26	###	2.25			91.6	91.6	###
2008-Jan-08 Tue	###	###	2.21	###			###	###	0.0
2008-Jan-07 Mon	2.2	###	2.2	###			94.9	94.9	0.0
2008-Jan-04 Fri	###	2.4	###	###			30.1	30.1	0.0
2008-Jan-03 Thu	###	2.4	###	###	528,323	633,987	32.3	32.3	0.0
2008-Jan-02 Wed	2.49	2.49	###	###	184,149	###	###	###	0.0
2007-Dec-31 Mon	2.58	2.58	2.49	2.49	51,525	###	###	###	0.2
2007-Dec-28 Fri	2.5	2.5	2.4	2.5	486,849	1,192,780	###	###	0.2
2007-Dec-27 Thu	2.44	###	2.41	###	563,453	###	###	###	0.0
2007-Dec-24 Mon	2.45	2.46	2.42	2.44			24.5	24.5	0.2
2007-Dec-21 Fri	###	2.56	###	###			###	###	0.0
2007-Dec-20 Thu	2.46	###	2.46	###			###	###	0.0
2007-Dec-19 Wed	###	###	###	###	765,373	0	99.0	99.0	0.0
2007-Dec-18 Tue	###	2.42	###	2.26			###	###	###
2007-Dec-17 Mon	2.51	2.51	###	###			17.2	17.2	0.0
2007-Dec-14 Fri	###	###	2.47	2.5	484,928	598,886	7.2	7.2	0.2
2007-Dec-13 Thu	2.82	2.82	###	###			###	###	0.0
2007-Dec-12 Wed	2.82	2.83	2.7	2.74			###	###	0.2
2007-Dec-11 Tue	2.81	2.85	2.74	2.79	679,342	###	30.9	30.9	###
2007-Dec-10 Mon	2.89	2.89	2.78	2.8	169,074	479,324	12.1	12.1	0.2
2007-Dec-07 Fri	2.74	###	2.74	2.89	919,841	1,260,182	93.4	93.4	###
2007-Dec-06 Thu	2.7	2.8	2.7	2.71	1,207,053	###	###	###	###
2007-Dec-05 Wed	2.71	2.75	###	2.72			70.7	70.7	0.2
2007-Dec-04 Tue	2.85	2.85	###	2.7	397,028	###	###	###	0.2
2007-Dec-03 Mon	###	2.85	###	2.85			95.9	95.9	###
2007-Nov-30 Fri	###	2.7	###	###			###	###	0.0
2007-Nov-29 Thu	2.71	2.76	###	###			17.7	17.7	0.0
2007-Nov-28 Wed	2.83	2.83	###	2.71			11.2	11.2	###
2007-Nov-27 Tue	2.79	2.8	2.7	2.74			21.0	21.0	0.2
2007-Nov-26 Mon	2.88	2.88	2.75	2.79			13.7	13.7	###
2007-Nov-23 Fri	2.85	###	2.71	2.82			28.2	28.2	###
2007-Nov-22 Thu	2.8	2.85	2.75	2.8	934,744	2,617,283	75.9	75.9	0.2
2007-Nov-21 Wed	###	###	2.87	2.87			15.8	15.8	###
2007-Nov-20 Tue	###	###	2.89	###	325,650	###	28.7	28.7	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	###	###	2.85	###			###	###	0.0
2007-Nov-15 Thu	###	###	2.89	###			37.0	37.0	0.0
2007-Nov-14 Wed	2.87	###	2.86	###	558,972	799,329	###	###	0.0
2007-Nov-13 Tue	###	###	2.85	2.88	1,895,788	###	19.8	19.8	0.2
2007-Nov-12 Mon	3	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	3	###			###	###	0.0
2007-Nov-08 Thu	3	###	###	###	81,655	0	###	###	0.0
2007-Nov-07 Wed	###	###	###	###	3,100,140	0	69.8	69.8	0.0
2007-Nov-06 Tue	###	###	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	###	###	2.83	###			89.7	89.7	0.0
2007-Nov-02 Fri	###	###	###	###			###	###	0.0
2007-Nov-01 Thu	###	###	###	###			89.6	89.6	0.0
2007-Oct-31 Wed	###	###	###	###	389,878	0	###	###	0.0
2007-Oct-30 Tue	###	###	###	###			30.2	30.2	0.0
2007-Oct-29 Mon	3	###	###	###	226,176	0	85.8	85.8	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###	689,281	0	72.0	72.0	0.0
2007-Oct-24 Wed	###	###	###	###	832,672	0	###	###	0.0
2007-Oct-23 Tue	3	###	3	###			###	###	0.0
2007-Oct-22 Mon	###	3	###	###			###	###	0.0
2007-Oct-19 Fri	###	###	###	###	1,385,745	0	###	###	0.0
2007-Oct-18 Thu	###	###	###	###	658,359	0	###	###	0.0
2007-Oct-17 Wed	###	###	###	###	518,949	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###	1,369,044	0	88.9	88.9	0.0
2007-Oct-15 Mon	###	###	###	###	1,111,881	0	73.5	73.5	0.0
2007-Oct-12 Fri	###	###	###	###	533,640	0	###	###	0.0
2007-Oct-11 Thu	3	3	2.81	###	1,323,956	###	26.1	26.1	0.0
2007-Oct-10 Wed	2.84	###	2.84	###	518,272	735,946	###	###	0.0
2007-Oct-09 Tue	2.87	###	2.81	2.81			###	###	###
2007-Oct-08 Mon	2.87	###	2.87	2.89			72.5	72.5	###
2007-Oct-05 Fri	2.86	2.88	2.85	2.87	53,913,753	###	65.4	65.4	###
2007-Oct-04 Thu	###	###	###	###	174,221	0	###	###	0.0
2007-Oct-03 Wed	###	###	###	###			94.0	94.0	0.0
2007-Oct-02 Tue	2.83	###	2.83	###	455,221	###	###	###	0.0
2007-Oct-01 Mon	2.85	2.89	2.84	2.87	345,423	###	###	###	###
2007-Sep-28 Fri	2.85	###	2.83	2.89	1,768,141	###	72.8	72.8	###
2007-Sep-27 Thu	2.88	###	2.86	2.87			29.9	29.9	###
2007-Sep-26 Wed	2.8	###	2.8	###	113,846	159,384	###	###	0.0
2007-Sep-25 Tue	2.87	###	2.86	###	617,777	883,421	78.7	78.7	0.0
2007-Sep-24 Mon	2.86	###	2.86	###			###	###	0.0
2007-Sep-21 Fri	2.81	###	2.81	2.89			81.9	81.9	###
2007-Sep-20 Thu	2.83	2.87	2.83	2.87	498,029	1,419,382	###	###	###
2007-Sep-19 Wed	2.85	2.88	2.81	2.88			###	###	0.2
2007-Sep-18 Tue	2.82	###	2.82	2.87			88.6	88.6	###
2007-Sep-17 Mon	2.88	###	2.76	2.86	537,759	###	32.1	32.1	0.2
2007-Sep-14 Fri	2.75	###	2.75	2.89	431,378	593,144	92.1	92.1	###
2007-Sep-13 Thu	2.81	###	2.77	2.81			72.5	72.5	###
2007-Sep-12 Wed	2.84	###	2.81	2.89	774,153	1,087,684	85.4	85.4	###
2007-Sep-11 Tue	2.75	2.81	2.75	2.81			85.8	85.8	###
2007-Sep-10 Mon	2.8	2.8	###	2.76			###	###	0.2
2007-Sep-07 Fri	2.8	2.8	2.77	2.8	33,947	94,542	###	###	0.2
2007-Sep-06 Thu	2.79	2.82	2.77	2.78	259,581	725,528	###	###	0.2
2007-Sep-05 Wed	2.8	2.8	2.78	2.79	557,859	1,556,426	38.4	38.4	###
2007-Sep-04 Tue	2.8	2.85	2.77	2.79	1,168,520	3,283,541	###	###	###
2007-Sep-03 Mon	2.8	2.8	2.75	2.8	429,729	###	66.6	66.6	0.2
2007-Aug-31 Fri	2.8	2.8	2.76	2.76	361,025	1,003,649	16.8	16.8	0.2
2007-Aug-30 Thu	2.8	2.8	2.75	2.8			###	###	0.2
2007-Aug-29 Wed	2.83	2.83	2.75	2.79	1,166,051	3,253,282	###	###	###
2007-Aug-28 Tue	2.84	2.88	2.78	2.81			27.8	27.8	###
2007-Aug-27 Mon	2.8	2.89	2.77	2.84			73.5	73.5	0.2
2007-Aug-24 Fri	2.79	2.8	###	2.78			38.0	38.0	0.2
2007-Aug-23 Thu	2.8	2.89	2.73	2.8	566,723	###	60.1	60.1	0.2
2007-Aug-22 Wed	2.75	2.85	2.74	2.8			###	###	0.2
2007-Aug-21 Tue	2.8	2.8	###	2.74			###	###	0.2
2007-Aug-20 Mon	###	2.82	###	2.82			###	###	###
2007-Aug-17 Fri	###	###	2.5	###			39.0	39.0	0.0
2007-Aug-16 Thu	###	2.7	###	###	368,385	###	78.7	78.7	0.0
2007-Aug-15 Wed	2.72	2.8	2.56	###	1,665,987	4,464,845	###	###	0.0
2007-Aug-14 Tue	2.85	2.88	2.84	2.86	3,916,826	11,202,122	###	###	0.2
2007-Aug-13 Mon	2.88	2.88	2.74	2.85			36.8	36.8	###
2007-Aug-10 Fri	2.83	2.85	2.72	2.85			###	###	###
2007-Aug-09 Thu	###	###	2.83	2.89	599,980	848,971	30.4	30.4	###
2007-Aug-08 Wed	2.88	###	2.84	2.89	2,720,088	3,862,524	###	###	###
2007-Aug-07 Tue	2.85	2.88	2.85	2.88	268,271	###	74.7	74.7	0.2
2007-Aug-06 Mon	2.87	2.88	2.8	2.88	673,128	1,911,683	80.9	80.9	0.2
2007-Aug-03 Fri	2.84	2.87	2.83	2.87			77.4	77.4	###
2007-Aug-02 Thu	2.85	2.85	2.77	2.83	814,557	###	48.2	48.2	0.2
2007-Aug-01 Wed	2.86	2.86	2.82	2.85	834,720	###	70.0	70.0	###
2007-Jul-31 Tue	2.84	2.89	2.8	2.84	465,142	1,323,328	###	###	0.2
2007-Jul-30 Mon	2.86	2.86	2.76	2.84			26.3	26.3	0.2
2007-Jul-27 Fri	2.76	###	2.76	###	900,584	###	93.1	93.1	0.0
2007-Jul-26 Thu	2.87	###	2.81	2.87			75.5	75.5	###
2007-Jul-25 Wed	2.89	2.89	2.81	2.89			66.5	66.5	###
2007-Jul-24 Tue	###	###	2.87	###	458,087	657,354	63.5	63.5	0.0
2007-Jul-23 Mon	2.89	###	2.81	###			69.8	69.8	0.0
2007-Jul-20 Fri	2.83	2.88	2.83	2.87	1,408,653	###	73.7	73.7	###
2007-Jul-19 Thu	2.82	2.85	2.77	2.81			31.0	31.0	###
2007-Jul-18 Wed	2.84	2.85	2.8	2.8			###	###	0.2
2007-Jul-17 Tue	2.8	2.85	2.8	2.84	1,593,541	4,501,753	###	###	0.2
2007-Jul-16 Mon	2.87	2.87	2.8	2.85	1,260,789	###	###	###	###
2007-Jul-13 Fri	2.87	2.87	2.85	2.87	718,341	2,054,455	67.1	67.1	###
2007-Jul-12 Thu	###	###	2.77	2.88			###	###	0.2
2007-Jul-11 Wed	2.73	###	2.71	###			95.6	95.6	0.0
2007-Jul-10 Tue	2.72	2.75	###	###	2,763,322	###	###	###	0.0
2007-Jul-09 Mon	###	2.77	###	2.72			83.7	83.7	0.2
2007-Jul-06 Fri	2.79	2.81	###	2.7			12.0	12.0	0.2
2007-Jul-05 Thu	2.75	2.8	2.7	2.76			64.3	64.3	0.2
2007-Jul-04 Wed	2.73	2.75	###	###	361,976	###	###	###	0.0
2007-Jul-03 Tue	2.89	2.89	2.73	2.74	766,540	2,153,977	7.3	7.3	0.2
2007-Jul-02 Mon	2.77	2.77	###	2.74			30.8	30.8	0.2
2007-Jun-29 Fri	2.76	2.88	2.73	2.84	1,725,627	4,840,383	###	###	0.2
2007-Jun-28 Thu	2.8	2.81	2.73	2.73			16.0	16.0	###
2007-Jun-27 Wed	2.89	2.89	2.77	2.8	1,433,823	###	###	###	0.2
2007-Jun-26 Tue	2.8	2.85	2.73	2.73	535,254	1,493,358	23.9	23.9	###
2007-Jun-25 Mon	###	###	2.79	2.8			14.2	14.2	0.2
2007-Jun-22 Fri	###	###	###	###			63.7	63.7	0.0
2007-Jun-21 Thu	###	###	2.85	###			###	###	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	2.84	###	2.82	###	663,787	###	###	###	0.0
2007-Jun-18 Mon	###	###	###	###			79.3	79.3	0.0
2007-Jun-15 Fri	###	###	2.86	###	413,523	###	###	###	0.0
2007-Jun-14 Thu	3	3	2.72	###			###	###	0.0
2007-Jun-13 Wed	###	###	2.88	###	823,275	###	###	###	0.0
2007-Jun-12 Tue	###	###	###	3	523,041	0	###	###	0.2
2007-Jun-08 Fri	3	###	2.88	###			79.9	79.9	0.0
2007-Jun-07 Thu	3	###	3	###	522,570	783,855	###	###	0.0
2007-Jun-06 Wed	###	###	3	###			###	###	0.0
2007-Jun-05 Tue	0	0	0	0	0				0.0
2007-Jun-04 Mon	###	###	###	###			84.0	84.0	0.0
2007-Jun-01 Fri	###	###	###	###	496,976	0	###	###	0.0
2007-May-31 Thu	2.88	###	2.85	###			###	###	0.0
2007-May-30 Wed	2.81	###	2.77	2.77			###	###	0.2
2007-May-29 Tue	###	2.74	###	2.74	848,750	1,162,787	###	###	0.2
2007-May-28 Mon	###	2.7	###	2.7	307,781	###	###	###	0.2
2007-May-25 Fri	2.72	2.72	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	###	2.7	###	###			###	###	0.0
2007-May-22 Tue	###	2.7	###	###	752,188	1,015,453	18.8	18.8	0.0
2007-May-21 Mon	2.7	2.72	2.58	###			###	###	0.0
2007-May-18 Fri	2.72	2.74	2.51	###	850,444	###	###	###	0.0
2007-May-17 Thu	2.76	2.77	2.73	2.75			31.8	31.8	###
2007-May-16 Wed	2.75	2.77	2.72	2.76	370,047	1,015,779	70.3	70.3	0.2
2007-May-15 Tue	2.7	2.78	###	2.7			70.4	70.4	0.2
2007-May-14 Mon	2.85	2.88	###	2.79			###	###	###
2007-May-11 Fri	2.7	2.78	2.7	2.78			###	###	0.2
2007-May-10 Thu	2.7	2.71	###	2.7	198,182	###	###	###	0.2
2007-May-09 Wed	2.74	2.74	###	2.7	760,327	1,041,647	###	###	0.2
2007-May-08 Tue	2.75	2.75	###	###	257,471	354,022	###	###	0.0
2007-May-07 Mon	2.72	2.75	2.7	2.73	367,274	1,000,821	###	###	###
2007-May-04 Fri	2.7	2.73	###	2.72	301,120	411,028	67.9	67.9	0.2
2007-May-03 Thu	2.74	2.74	###	2.7	203,677	###	20.2	20.2	0.2
2007-May-02 Wed	2.75	2.76	2.7	2.75			62.0	62.0	###
2007-May-01 Tue	2.77	2.77	2.7	2.71			###	###	###
2007-Apr-30 Mon	2.77	2.77	2.74	2.76	136,242	375,346	33.1	33.1	0.2
2007-Apr-27 Fri	2.77	2.77	2.75	2.76			###	###	0.2
2007-Apr-26 Thu	2.75	2.78	2.74	2.77	207,641	573,089	###	###	0.2
2007-Apr-24 Tue	2.75	2.76	###	2.7	661,347	912,658	22.3	22.3	0.2
2007-Apr-23 Mon	2.76	2.77	2.73	2.75	202,641	###	38.4	38.4	###
2007-Apr-20 Fri	2.76	2.76	###	2.76	2,693,580	3,717,140	###	###	0.2
2007-Apr-19 Thu	###	2.75	###	2.71	2,777,723	###	###	###	###
2007-Apr-18 Wed	2.74	2.77	###	###	899,154	1,245,328	###	###	0.0
2007-Apr-17 Tue	2.77	2.78	2.7	2.7	446,057	###	22.4	22.4	0.2
2007-Apr-16 Mon	2.77	2.79	2.76	2.77	360,873	1,001,422	64.9	64.9	0.2
2007-Apr-13 Fri	2.79	2.79	2.76	2.77	128,347	###	###	###	0.2
2007-Apr-12 Thu	2.77	2.78	2.76	2.77	227,486	###	###	###	0.2
2007-Apr-11 Wed	2.78	2.79	2.75	2.78			###	###	0.2
2007-Apr-10 Tue	###	2.79	###	2.79			###	###	###
2007-Apr-05 Thu	2.8	2.8	###	###			4.9	4.9	0.0
2007-Apr-04 Wed	2.73	2.87	2.73	2.8	677,370	###	83.6	83.6	0.2
2007-Apr-03 Tue	2.78	2.78	2.73	2.78			###	###	0.2
2007-Apr-02 Mon	2.78	2.78	2.71	2.78			74.5	74.5	0.2
2007-Mar-30 Fri	2.8	2.8	2.73	2.78			###	###	0.2
2007-Mar-29 Thu	2.75	2.81	2.72	2.8	467,972	1,293,942	###	###	0.2
2007-Mar-28 Wed	2.71	2.75	###	2.75	282,379	388,271	###	###	###
2007-Mar-27 Tue	2.72	2.73	###	2.7	739,249	1,009,074	30.0	30.0	0.2
2007-Mar-26 Mon	2.71	2.71	2.7	2.71			66.6	66.6	###
2007-Mar-23 Fri	###	2.72	###	2.71			###	###	###
2007-Mar-22 Thu	2.7	2.71	###	2.7	482,553	653,859	###	###	0.2
2007-Mar-21 Wed	###	2.7	###	###	136,359	184,084	###	###	0.0
2007-Mar-20 Tue	2.7	2.72	###	2.7			###	###	0.2
2007-Mar-19 Mon	2.7	2.7	###	###			###	###	0.0
2007-Mar-16 Fri	2.7	2.7	###	2.7	301,458	###	67.8	67.8	0.2
2007-Mar-15 Thu	2.7	2.7	###	2.7			###	###	0.2
2007-Mar-14 Wed	2.73	2.73	2.7	2.71	157,276	###	36.3	36.3	###
2007-Mar-13 Tue	2.75	2.77	2.73	2.74			###	###	0.2
2007-Mar-12 Mon	2.78	2.79	2.71	2.76			###	###	0.2
2007-Mar-09 Fri	###	2.79	###	2.79			###	###	###
2007-Mar-08 Thu	2.72	2.72	###	###			24.6	24.6	0.0
2007-Mar-07 Wed	2.77	2.77	2.7	2.72	239,056	###	###	###	0.2
2007-Mar-06 Tue	###	2.77	###	2.77			###	###	0.2
2007-Mar-05 Mon	2.88	2.88	###	2.7			###	###	0.2
2007-Mar-02 Fri	###	###	2.85	2.87	520,821	###	31.2	31.2	###
2007-Mar-01 Thu	2.83	###	2.83	###			85.5	85.5	0.0
2007-Feb-28 Wed	2.57	###	2.57	2.82			96.0	96.0	###
2007-Feb-27 Tue	2.57	2.71	2.57	###			###	###	0.0
2007-Feb-26 Mon	###	2.79	2.58	2.58			###	###	0.2
2007-Feb-23 Fri	2.54	2.81	2.54	###	141,483	###	###	###	0.0
2007-Feb-22 Thu	2.5	###	2.49	2.52			###	###	###
2007-Feb-21 Wed	2.45	2.51	2.44	2.5			###	###	0.2
2007-Feb-20 Tue	2.42	2.44	2.42	2.44	159,675	###	###	###	0.2
2007-Feb-19 Mon	2.49	2.49	2.45	2.45	428,583	###	###	###	0.2
2007-Feb-16 Fri	2.48	2.5	2.44	2.45			26.5	26.5	0.2
2007-Feb-15 Thu	2.43	2.49	###	2.48	330,686	###	###	###	0.2
2007-Feb-14 Wed	2.49	2.5	2.44	2.44	296,455	732,243	15.8	15.8	0.2
2007-Feb-13 Tue	2.45	2.5	2.45	2.49	301,222	745,524	82.5	82.5	0.2
2007-Feb-12 Mon	2.44	2.49	2.43	2.45	260,329	###	###	###	0.2
2007-Feb-09 Fri	2.42	2.45	2.42	2.44	318,371	###	###	###	0.2
2007-Feb-08 Thu	2.43	2.45	2.4	2.4	2,702,147	###	24.4	24.4	###
2007-Feb-07 Wed	2.45	2.45	2.43	2.43			###	###	###
2007-Feb-06 Tue	2.45	2.46	2.44	2.45	1,946,356	4,768,572	###	###	0.2
2007-Feb-05 Mon	2.45	2.46	2.42	2.46	1,055,574	###	###	###	0.2
2007-Feb-02 Fri	2.4	2.46	2.4	2.44	1,961,740	4,767,028	###	###	0.2
2007-Feb-01 Thu	2.43	2.45	2.4	2.42			37.3	37.3	0.2
2007-Jan-31 Wed	2.47	2.48	2.4	2.4	324,223	###	###	###	###
2007-Jan-30 Tue	2.49	2.51	2.46	2.47	193,373	###	###	###	###
2007-Jan-29 Mon	2.5	2.56	2.47	2.49			39.4	39.4	0.2
2007-Jan-25 Thu	2.47	2.51	2.46	2.5			79.3	79.3	0.2
2007-Jan-24 Wed	2.5	2.5	2.46	2.47	110,884	###	23.6	23.6	###
2007-Jan-23 Tue	2.43	2.5	2.42	2.49	384,051	###	###	###	0.2
2007-Jan-22 Mon	2.44	2.44	2.43	2.43			33.0	33.0	###
2007-Jan-19 Fri	2.44	2.45	2.42	2.42			###	###	0.2
2007-Jan-18 Thu	2.4	2.44	2.4	2.44			###	###	0.2
2007-Jan-17 Wed	2.4	2.41	2.4	2.4			###	###	###
2007-Jan-16 Tue	2.42	2.43	###	2.4	148,589	###	###	###	###
2007-Jan-15 Mon	2.42	2.44	###	2.4			###	###	###
2007-Jan-12 Fri	2.26	2.43	2.26	2.42			###	###	0.2
2007-Jan-11 Thu	2.26	###	2.23	2.27	185,820	207,189	69.5	69.5	0.2
2007-Jan-10 Wed	2.25	2.25	###	2.2			###	###	0.2
2007-Jan-09 Tue	2.22	2.25	###	2.25			###	###	###
2007-Jan-08 Mon	###	2.23	###	2.2			###	###	0.2
2007-Jan-05 Fri	2.25	2.25	###	2.2			16.4	16.4	0.2
2007-Jan-04 Thu	2.2	2.26	2.2	2.25			89.1	89.1	###
2007-Jan-03 Wed	2.26	2.26	2.25	2.25			###	###	###
2007-Jan-02 Tue	2.29	2.4	2.25	2.26	809,453	1,881,978	19.6	19.6	###
2006-Dec-29 Fri	2.21	2.26	2.21	2.26			83.0	83.0	###
2006-Dec-28 Thu	###	2.23	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###	984,274	0	61.1	61.1	0.0
2006-Dec-22 Fri	###	2.2	###	###			73.6	73.6	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	2.2	2.2	###	###			28.5	28.5	0.0
2006-Dec-19 Tue	###	###	###	###			###	###	0.0
2006-Dec-18 Mon	###	###	###	###	66,882	0	###	###	0.0
2006-Dec-15 Fri	###	###	###	###	55,980	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	342,971	0	76.7	76.7	0.0
2006-Dec-12 Tue	###	###	###	###			73.6	73.6	0.0
2006-Dec-11 Mon	###	###	2	###	249,286	249,286	###	###	0.0
2006-Dec-08 Fri	###	2	###	2			###	###	0.1
2006-Dec-07 Thu	###	###	1.985	###			68.2	68.2	0.0
2006-Dec-06 Wed	###	2	###	###			79.4	79.4	0.0
2006-Dec-05 Tue	###	###	###	###	290,926	0	###	###	0.0
2006-Dec-04 Mon	2	###	###	2			68.4	68.4	0.1
2006-Dec-01 Fri	###	###	###	###			72.1	72.1	0.0
2006-Nov-30 Thu	1.985	###	1.985	###			81.0	81.0	0.0
2006-Nov-29 Wed	###	###	###	###			79.8	79.8	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	1.89	###			###	###	0.0
2006-Nov-24 Fri	1.86	###	1.855	1.89	4,514,323	###	79.6	79.6	###
2006-Nov-23 Thu	1.85	1.86	1.85	1.86	234,141	###	###	###	0.1
2006-Nov-22 Wed	1.83	1.88	1.83	1.85	91,383	###	71.8	71.8	0.1
2006-Nov-21 Tue	1.83	1.85	1.83	1.83			64.5	64.5	###
2006-Nov-20 Mon	1.83	1.83	1.82	1.83	82,328	150,248	###	###	###
2006-Nov-17 Fri	1.8	1.85	1.8	1.83			79.5	79.5	###
2006-Nov-16 Thu	1.83	###	1.8	1.8			26.5	26.5	0.1
2006-Nov-15 Wed	1.82	1.82	1.77	1.78	39,640	71,153	17.1	17.1	0.1
2006-Nov-14 Tue	1.82	1.82	1.8	1.8	27,250	49,322	23.3	23.3	0.1
2006-Nov-13 Mon	1.73	1.77	1.73	1.745			79.0	79.0	0.1
2006-Nov-10 Fri	###	1.75	###	1.75	2,870,156	2,511,386	###	###	0.1
2006-Nov-09 Thu	1.655	###	1.655	###			73.8	73.8	0.0
2006-Nov-08 Wed	###	###	###	1.655			37.0	37.0	0.1
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###	228,155	0	63.9	63.9	0.0
2006-Nov-03 Fri	###	###	1.625	1.625	1,347,255	1,094,644	###	###	###
2006-Nov-02 Thu	###	1.7	1.645	###			###	###	0.0
2006-Nov-01 Wed	###	###	###	1.655			###	###	0.1
2006-Oct-31 Tue	1.685	1.685	###	###			###	###	0.0
2006-Oct-30 Mon	###	###	###	###	86,048	0	###	###	0.0
2006-Oct-27 Fri	###	###	###	1.655	23,375	0	35.1	35.1	0.1
2006-Oct-26 Thu	###	###	###	###			65.2	65.2	0.0
2006-Oct-25 Wed	###	###	###	###			77.2	77.2	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	1.625	###			67.5	67.5	0.0
2006-Oct-20 Fri	1.75	1.75	###	###	47,773	###	###	###	0.0
2006-Oct-19 Thu	###	1.75	###	1.75			###	###	0.1
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	1.59	###	260,475	207,077	78.9	78.9	0.0
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###	95,175	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			61.7	61.7	0.0
2006-Oct-10 Tue	###	###	###	###	1,585,642	0	75.3	75.3	0.0
2006-Oct-09 Mon	###	###	###	###	545,441	0	###	###	0.0
2006-Oct-06 Fri	1.575	###	###	###			###	###	0.0
2006-Oct-05 Thu	1.56	1.58	1.56	1.575	620,924	974,850	75.3	75.3	0.1
2006-Oct-04 Wed	1.58	1.58	1.56	1.56			###	###	###
2006-Oct-03 Tue	1.585	1.585	1.57	1.57			###	###	0.1
2006-Oct-02 Mon	1.59	1.59	1.585	1.585			22.6	22.6	###
2006-Sep-29 Fri	1.57	1.58	1.57	1.58	393,777	###	64.1	64.1	0.1
2006-Sep-28 Thu	1.56	1.57	1.55	1.57	804,628	###	69.9	69.9	0.1
2006-Sep-27 Wed	1.55	1.56	1.55	1.55			###	###	###
2006-Sep-26 Tue	1.55	1.55	1.53	1.55	57,940	89,227	71.5	71.5	###
2006-Sep-25 Mon	1.53	1.55	1.53	1.55	29,450	45,353	81.0	81.0	###
2006-Sep-22 Fri	1.525	1.525	1.5	1.5			###	###	0.1
2006-Sep-21 Thu	1.52	1.53	1.52	1.53			###	###	###
2006-Sep-20 Wed	1.49	1.545	1.49	1.545			###	###	###
2006-Sep-19 Tue	1.48	###	1.48	###	2,489,643	###	###	###	0.0
2006-Sep-18 Mon	1.46	1.46	1.43	1.455	2,617,245	###	29.3	29.3	###
2006-Sep-15 Fri	1.45	1.46	1.45	1.46			72.5	72.5	0.1
2006-Sep-14 Thu	1.47	1.47	1.45	1.46			21.3	21.3	0.1
2006-Sep-13 Wed	1.48	1.485	1.45	1.47			###	###	###
2006-Sep-12 Tue	1.48	1.48	1.46	1.47	103,347	151,920	42.8	42.8	###
2006-Sep-11 Mon	1.5	1.5	1.485	1.49	60,774	###	###	###	###
2006-Sep-08 Fri	1.52	1.525	###	1.5			###	###	0.1
2006-Sep-07 Thu	1.52	1.52	1.51	1.52	492,429	746,029	65.2	65.2	0.1
2006-Sep-06 Wed	1.52	1.525	1.51	1.525			###	###	0.1
2006-Sep-05 Tue	1.51	###	1.51	1.51	271,053	204,645	###	###	0.1
2006-Sep-04 Mon	1.51	1.52	1.51	1.51	106,473	###	67.6	67.6	0.1
2006-Sep-01 Fri	1.5	1.51	1.49	###			###	###	0.0
2006-Aug-31 Thu	1.48	1.48	1.46	1.48			61.5	61.5	0.1
2006-Aug-30 Wed	1.485	1.49	1.485	1.485			###	###	###
2006-Aug-29 Tue	1.49	###	1.49	1.49	53,276	###	66.5	66.5	###
2006-Aug-28 Mon	1.51	1.51	1.49	1.49	153,941	###	24.2	24.2	###
2006-Aug-25 Fri	1.52	1.52	1.485	1.5			16.2	16.2	0.1
2006-Aug-24 Thu	1.52	1.52	1.5	1.5	955,349	1,442,576	26.4	26.4	0.1
2006-Aug-23 Wed	1.52	1.52	1.52	1.52			64.3	64.3	0.1
2006-Aug-22 Tue	1.52	1.52	1.52	1.52			69.0	69.0	0.1
2006-Aug-21 Mon	1.5	1.52	1.5	1.52			80.4	80.4	0.1
2006-Aug-18 Fri	1.485	1.52	1.48	1.52	180,484	270,726	84.1	84.1	0.1
2006-Aug-17 Thu	1.5	1.5	1.46	1.49	69,685	###	###	###	###
2006-Aug-16 Wed	###	1.5	###	1.5	250,778	188,083	79.7	79.7	0.1
2006-Aug-15 Tue	1.45	1.475	1.41	1.475			###	###	0.1
2006-Aug-14 Mon	1.475	1.475	1.47	1.47			29.3	29.3	###
2006-Aug-11 Fri	1.45	1.475	1.43	1.475			###	###	0.1
2006-Aug-10 Thu	1.43	1.46	1.43	1.45			81.4	81.4	###
2006-Aug-09 Wed	1.41	1.42	1.41	1.42	167,384	236,848	79.7	79.7	###
2006-Aug-08 Tue	###	###	###	1.41	146,255	0	###	###	###
2006-Aug-07 Mon	1.41	1.43	1.4	1.42			77.0	77.0	###
2006-Aug-04 Fri	1.41	1.41	1.41	1.41			73.9	73.9	###
2006-Aug-03 Thu	1.4	1.41	1.4	1.41	2,157,425	3,031,182	###	###	###
2006-Aug-02 Wed	1.4	1.425	1.4	1.42			84.4	84.4	###
2006-Aug-01 Tue	###	1.4	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###			75.6	75.6	0.0
2006-Jul-28 Fri	###	1.41	###	###			###	###	0.0
2006-Jul-27 Thu	1.41	###	###	1.41			###	###	###
2006-Jul-26 Wed	###	1.4	###	1.4			###	###	###
2006-Jul-25 Tue	1.42	1.43	###	1.4	8,312,885	###	###	###	###
2006-Jul-24 Mon	1.45	1.45	1.43	1.43	188,627	271,622	26.2	26.2	0.1
2006-Jul-21 Fri	1.445	1.445	1.44	1.44			33.4	33.4	0.1
2006-Jul-20 Thu	1.42	1.5	1.42	1.5			###	###	0.1
2006-Jul-19 Wed	1.43	1.43	1.41	1.41	77,456	109,987	25.6	25.6	###
2006-Jul-18 Tue	1.43	1.44	1.42	1.43			73.2	73.2	0.1
2006-Jul-17 Mon	1.42	1.42	1.385	1.42	257,984	361,822	73.6	73.6	###
2006-Jul-14 Fri	1.43	1.45	1.42	1.42			38.7	38.7	###
2006-Jul-13 Thu	1.41	1.44	1.41	1.42			78.8	78.8	###
2006-Jul-12 Wed	###	1.41	###	1.41			78.9	78.9	###
2006-Jul-11 Tue	###	1.4	###	1.4			78.2	78.2	###
2006-Jul-10 Mon	###	1.4	###	###	260,725	###	84.4	84.4	0.0
2006-Jul-07 Fri	###	###	###	###			68.9	68.9	0.0
2006-Jul-06 Thu	###	###	###	###	214,483	0	74.1	74.1	0.0
2006-Jul-05 Wed	###	###	###	###	298,751	0	65.2	65.2	0.0
2006-Jul-04 Tue	###	###	###	###			67.8	67.8	0.0
2006-Jul-03 Mon	###	###	###	###	330,528	0	66.1	66.1	0.0
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-28 Wed	###	###	###	###			27.1	27.1	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	1.29	###	1.29	###	40,281	25,981	###	###	0.0
2006-Jun-23 Fri	1.29	###	1.29	###			###	###	0.0
2006-Jun-22 Thu	1.29	1.29	1.29	1.29			63.6	63.6	0.1
2006-Jun-21 Wed	1.29	1.29	1.29	1.29	86,386	###	70.7	70.7	0.1
2006-Jun-20 Tue	1.29	1.29	1.29	1.29			###	###	0.1
2006-Jun-19 Mon	0	0	0	0	0				0.0
2006-Jun-16 Fri	1.27	###	1.27	###			88.8	88.8	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-20 05:42:52 thru 2024-05-20 05:42:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000