(CIF) CHALLENGER INFRASTRUCTURE FUND Daily Prices Page 1

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sat 25-Jun-28 06:03:34 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CIF) CHALLENGER INFRASTRUCTURE FUND Daily Prices Page 1...

TOC Company Info for CIF Limits

Company Details for (CIF) CHALLENGER INFRASTRUCTURE FUND

Listing Code	CIF
Listing Name	CHALLENGER INFRASTRUCTURE FUND
GICS Sector	Utilities
ISIN Name	CHALLENGER INFRAST.
ISIN Security	CL.A STAPLED UNITS FULLY PAID
ISIN Code	AU000000CIF1

Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for CIF .. Monday 29th October 2012

CIF 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	0.845	###	2.4
MAX	4.4	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CIF Bottom

End of day Prices (full format),

38400 Days for (CIF) CHALLENGER INFRASTRUCTURE FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2012-Dec-31 Mon	1.26	1.26	1.26	1.26	0				###
2012-Dec-28 Fri	1.26	1.26	1.26	1.26	0				###
2012-Dec-27 Thu	1.26	1.26	1.26	1.26	0				###
2012-Dec-24 Mon	1.26	1.26	1.26	1.26	0				###
2012-Dec-21 Fri	1.26	1.26	1.26	1.26	0				###
2012-Dec-20 Thu	1.26	1.26	1.26	1.26	0				###
2012-Dec-19 Wed	1.26	1.26	1.26	1.26	0				###
2012-Dec-18 Tue	1.26	1.26	1.26	1.26	0				###
2012-Dec-17 Mon	1.26	1.26	1.26	1.26	0				###
2012-Dec-14 Fri	1.26	1.26	1.26	1.26	0				###
2012-Dec-13 Thu	1.26	1.26	1.26	1.26	0				###
2012-Dec-12 Wed	1.26	1.26	1.26	1.26	0				###
2012-Dec-11 Tue	1.26	1.26	1.26	1.26	0				###
2012-Dec-10 Mon	1.26	1.26	1.26	1.26	0				###
2012-Dec-07 Fri	1.26	1.26	1.26	1.26	0				###
2012-Dec-06 Thu	1.26	1.26	1.26	1.26	0				###
2012-Dec-05 Wed	1.26	1.26	1.26	1.26	0				###
2012-Dec-04 Tue	1.26	1.26	1.26	1.26	0				###
2012-Dec-03 Mon	1.26	1.26	1.26	1.26	0				###
2012-Nov-30 Fri	1.26	1.26	1.26	1.26	0				###
2012-Nov-29 Thu	1.26	1.26	1.26	1.26	0				###
2012-Nov-28 Wed	1.26	1.26	1.26	1.26	0				###
2012-Nov-27 Tue	1.26	1.26	1.26	1.26	0				###
2012-Nov-26 Mon	1.26	1.26	1.26	1.26	0				###
2012-Nov-23 Fri	1.26	1.26	1.26	1.26	0				###
2012-Nov-22 Thu	1.26	1.26	1.26	1.26	0				###
2012-Nov-21 Wed	1.26	1.26	1.26	1.26	0				###
2012-Nov-20 Tue	1.26	1.26	1.26	1.26	0				###
2012-Nov-19 Mon	1.26	1.26	1.26	1.26	0				###
2012-Nov-16 Fri	1.26	1.26	1.26	1.26	0				###
2012-Nov-15 Thu	1.26	1.26	1.26	1.26	0				###
2012-Nov-14 Wed	1.26	1.26	1.26	1.26	0				###
2012-Nov-13 Tue	1.26	1.26	1.26	1.26	0				###
2012-Nov-12 Mon	1.26	1.26	1.26	1.26	0				###
2012-Nov-09 Fri	1.26	1.26	1.26	1.26	0				###
2012-Nov-08 Thu	1.26	1.26	1.26	1.26	0				###
2012-Nov-07 Wed	1.26	1.26	1.26	1.26	0				###
2012-Nov-06 Tue	1.26	1.26	1.26	1.26	0				###
2012-Nov-05 Mon	1.26	1.26	1.26	1.26	0				###
2012-Nov-02 Fri	1.26	1.26	1.26	1.26	0				###
2012-Nov-01 Thu	1.26	1.26	1.26	1.26	0				###
2012-Oct-31 Wed	1.26	1.26	1.26	1.26	0				###
2012-Oct-30 Tue	1.26	1.26	1.26	1.26	0				###
2012-Oct-29 Mon	1.26	1.26	1.25	1.26			###	###	###
2012-Oct-26 Fri	1.245	1.26	1.245	1.26	15,885,854	###	###	###	###
2012-Oct-25 Thu	1.23	1.26	1.22	1.245	16,249,641	20,149,554	82.4	82.4	0.1
2012-Oct-24 Wed	###	###	###	###	0				0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###	5,176,583	0	###	###	0.0
2012-Oct-19 Fri	###	###	###	###			62.5	62.5	0.0
2012-Oct-18 Thu	###	###	###	###	826,585	0	###	###	0.0
2012-Oct-17 Wed	###	###	###	###	158,240	0	###	###	0.0
2012-Oct-16 Tue	###	###	###	###			###	###	0.0
2012-Oct-15 Mon	###	###	###	###	4,573,148	0	29.5	29.5	0.0
2012-Oct-12 Fri	###	###	###	###	201,048	0	###	###	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###			69.1	69.1	0.0
2012-Oct-09 Tue	###	###	###	###			65.1	65.1	0.0
2012-Oct-08 Mon	###	###	###	###			###	###	0.0
2012-Oct-05 Fri	###	###	###	###			61.8	61.8	0.0
2012-Oct-04 Thu	###	###	###	###	1,496,259	0	74.3	74.3	0.0
2012-Oct-03 Wed	###	###	1.355	###			###	###	0.0
2012-Oct-02 Tue	###	###	###	###	15,353	0	###	###	0.0
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	1.355	###	1.355	###	660,180	447,271	###	###	0.0
2012-Sep-27 Thu	###	1.355	###	1.355	60,758	###	###	###	###
2012-Sep-26 Wed	###	###	###	1.355			###	###	###
2012-Sep-25 Tue	1.355	###	###	1.355			74.5	74.5	###
2012-Sep-24 Mon	###	###	1.355	1.355	7,088	###	33.2	33.2	###
2012-Sep-21 Fri	1.355	###	###	###	924,050	0	26.1	26.1	0.0
2012-Sep-20 Thu	###	###	1.355	###			30.1	30.1	0.0
2012-Sep-19 Wed	###	###	###	###	238,287	0	###	###	0.0
2012-Sep-18 Tue	1.355	###	1.355	###			###	###	0.0
2012-Sep-17 Mon	###	###	1.355	###	867,843	###	72.6	72.6	0.0
2012-Sep-14 Fri	###	###	1.355	###	153,426	103,946	64.8	64.8	0.0
2012-Sep-13 Thu	1.355	###	###	###			29.5	29.5	0.0
2012-Sep-12 Wed	###	###	1.355	###			###	###	0.0
2012-Sep-11 Tue	###	###	###	###			24.5	24.5	0.0
2012-Sep-10 Mon	1.355	###	###	###			###	###	0.0
2012-Sep-07 Fri	###	###	###	1.355	331,021	0	###	###	###
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	###	###	418,082	0	79.8	79.8	0.0
2012-Sep-04 Tue	###	###	###	###			###	###	0.0
2012-Sep-03 Mon	1.355	###	1.355	###	1,034,450	###	###	###	0.0
2012-Aug-31 Fri	1.355	###	1.355	1.355	141,643	###	72.2	72.2	###
2012-Aug-30 Thu	###	###	1.345	###			85.5	85.5	0.0
2012-Aug-29 Wed	1.345	1.355	1.345	1.355			###	###	###
2012-Aug-28 Tue	###	###	###	###	1,798,971	0	74.9	74.9	0.0
2012-Aug-27 Mon	###	###	1.345	1.345	592,353	398,357	34.3	34.3	###
2012-Aug-24 Fri	###	###	1.345	###			###	###	0.0
2012-Aug-23 Thu	1.345	###	1.345	1.347	712,878	###	67.4	67.4	###
2012-Aug-22 Wed	1.345	###	1.345	###			###	###	0.0
2012-Aug-21 Tue	1.345	###	###	###			###	###	0.0
2012-Aug-20 Mon	1.345	###	###	###	567,388	0	72.1	72.1	0.0
2012-Aug-17 Fri	###	1.345	###	1.345			###	###	###
2012-Aug-16 Thu	###	1.345	###	###			72.7	72.7	0.0
2012-Aug-15 Wed	###	1.345	###	###	2,039,940	1,371,859	###	###	0.0
2012-Aug-14 Tue	###	###	###	###	949,456	0	73.3	73.3	0.0
2012-Aug-13 Mon	###	###	###	###	971,385	0	75.9	75.9	0.0
2012-Aug-10 Fri	###	###	###	###	1,184,381	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	###			70.5	70.5	0.0
2012-Aug-08 Wed	###	###	###	###	829,576	0	###	###	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###	743,886	0	27.0	27.0	0.0
2012-Aug-03 Fri	###	1.345	###	###			###	###	0.0
2012-Aug-02 Thu	###	1.345	###	###			69.1	69.1	0.0
2012-Aug-01 Wed	1.345	1.345	###	###	641,458	431,380	###	###	0.0
2012-Jul-30 Mon	###	###	1.325	1.325			24.5	24.5	0.1
2012-Jul-27 Fri	1.325	###	1.325	###			###	###	0.0
2012-Jul-26 Thu	1.325	###	1.325	###	464,957	###	72.8	72.8	0.0
2012-Jul-25 Wed	1.325	###	1.325	###			###	###	0.0
2012-Jul-24 Tue	###	###	1.325	###			###	###	0.0
2012-Jul-23 Mon	###	###	###	###	90,171	0	###	###	0.0
2012-Jul-20 Fri	###	###	###	###			###	###	0.0
2012-Jul-19 Thu	###	1.345	1.325	###			###	###	0.0
2012-Jul-18 Wed	1.325	###	1.325	###	770,745	###	81.0	81.0	0.0
2012-Jul-17 Tue	1.325	###	1.325	1.325			###	###	0.1
2012-Jul-16 Mon	1.325	###	1.325	###			###	###	0.0
2012-Jul-13 Fri	1.325	###	1.325	1.325			68.0	68.0	0.1
2012-Jul-12 Thu	###	1.325	###	###			78.1	78.1	0.0
2012-Jul-11 Wed	###	1.325	###	###	685,785	###	###	###	0.0
2012-Jul-10 Tue	###	###	###	###	259,948	0	###	###	0.0
2012-Jul-09 Mon	###	###	###	###	229,671	0	78.4	78.4	0.0
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	###	2,557,228	0	###	###	0.0
2012-Jul-04 Wed	###	###	###	###			60.5	60.5	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	###			72.9	72.9	0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	###	###	###	###	3,859,282	0	###	###	0.0
2012-Jun-27 Wed	###	###	###	###	3,468,776	0	###	###	0.0
2012-Jun-26 Tue	###	###	###	###			33.2	33.2	0.0
2012-Jun-25 Mon	1.28	###	1.28	1.29	10,909,878	6,982,321	85.6	85.6	0.1
2012-Jun-22 Fri	###	1.21	###	1.21			85.3	85.3	###
2012-Jun-21 Thu	###	###	###	###	715,773	0	###	###	0.0
2012-Jun-20 Wed	1.175	###	1.175	###			82.4	82.4	0.0
2012-Jun-19 Tue	###	###	1.155	1.175	394,284	###	27.6	27.6	###
2012-Jun-18 Mon	###	###	###	###			###	###	0.0
2012-Jun-15 Fri	###	1.185	###	###	602,226	###	###	###	0.0
2012-Jun-14 Thu	###	1.2	###	###			82.6	82.6	0.0
2012-Jun-13 Wed	###	1.175	###	1.175			###	###	###
2012-Jun-12 Tue	###	###	1.155	###			###	###	0.0
2012-Jun-08 Fri	1.185	1.185	###	1.175			35.4	35.4	###
2012-Jun-07 Thu	1.185	###	###	###	1,344,988	0	24.5	24.5	0.0
2012-Jun-06 Wed	###	###	###	1.185			###	###	0.1
2012-Jun-05 Tue	1.27	1.27	1.145	###			3.0	3.0	0.0
2012-Jun-04 Mon	###	###	###	###	347,021	0	###	###	0.0
2012-Jun-01 Fri	###	###	###	1.125			89.9	89.9	###
2012-May-31 Thu	###	###	###	###			###	###	0.0
2012-May-30 Wed	###	###	###	###			###	###	0.0
2012-May-29 Tue	###	###	###	###			60.7	60.7	0.0
2012-May-28 Mon	###	###	###	###			###	###	0.0
2012-May-25 Fri	###	###	###	###			###	###	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	###	###			21.4	21.4	0.0
2012-May-22 Tue	###	###	###	1.125			###	###	###
2012-May-21 Mon	###	###	###	###	97,450	0	###	###	0.0
2012-May-18 Fri	###	###	1.085	###			###	###	0.0
2012-May-17 Thu	###	###	###	###	277,622	0	###	###	0.0
2012-May-16 Wed	###	###	###	###			87.1	87.1	0.0
2012-May-15 Tue	###	###	###	###			###	###	0.0
2012-May-14 Mon	1.145	1.145	###	###	558,279	###	26.3	26.3	0.0
2012-May-11 Fri	1.145	###	###	###	143,688	0	###	###	0.0
2012-May-10 Thu	###	###	###	1.145			73.6	73.6	###
2012-May-09 Wed	###	1.155	###	1.145			###	###	###
2012-May-08 Tue	###	###	###	1.155			85.9	85.9	0.1
2012-May-07 Mon	###	1.155	1.145	###	330,675	380,276	###	###	0.0
2012-May-04 Fri	###	###	###	1.155			###	###	0.1
2012-May-03 Thu	1.185	1.185	###	1.145	1,776,488	###	10.4	10.4	###
2012-May-02 Wed	1.185	1.185	###	###			###	###	0.0
2012-May-01 Tue	1.185	###	###	###			###	###	0.0
2012-Apr-30 Mon	1.185	###	1.185	###	1,275,752	755,883	72.7	72.7	0.0
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	1.2	1.2	###	###	360,475	216,285	###	###	0.0
2012-Apr-24 Tue	###	1.22	###	1.2	208,947	127,457	###	###	0.1
2012-Apr-23 Mon	1.21	1.23	###	###			###	###	0.0
2012-Apr-20 Fri	###	1.23	###	1.22	767,587	###	###	###	0.1
2012-Apr-19 Thu	1.22	1.22	1.185	1.21			###	###	###
2012-Apr-18 Wed	1.22	1.22	1.21	###	1,260,176	###	23.6	23.6	0.0
2012-Apr-17 Tue	1.21	1.23	1.2	1.22			81.7	81.7	0.1
2012-Apr-16 Mon	1.23	1.23	1.2	1.225			28.3	28.3	0.1
2012-Apr-13 Fri	1.225	1.24	1.2	1.23	155,941	190,248	71.3	71.3	0.1
2012-Apr-12 Thu	1.21	1.23	1.21	1.21	547,455	###	67.6	67.6	###
2012-Apr-11 Wed	###	1.245	1.21	1.22			79.3	79.3	0.1
2012-Apr-10 Tue	1.23	1.23	###	###			###	###	0.0
2012-Apr-05 Thu	1.22	1.23	###	1.23			###	###	0.1
2012-Apr-04 Wed	1.22	1.28	1.22	1.23	930,427	###	###	###	0.1
2012-Apr-03 Tue	1.2	1.25	1.2	1.22			85.1	85.1	0.1
2012-Apr-02 Mon	###	###	###	1.2			85.7	85.7	0.1
2012-Mar-30 Fri	1.155	###	###	###			###	###	0.0
2012-Mar-29 Thu	###	###	1.155	###	73,675	42,547	###	###	0.0
2012-Mar-28 Wed	###	###	###	###			20.2	20.2	0.0
2012-Mar-27 Tue	###	1.175	###	###	142,076	###	###	###	0.0
2012-Mar-26 Mon	1.155	###	###	###			26.3	26.3	0.0
2012-Mar-23 Fri	###	###	1.155	###			21.5	21.5	0.0
2012-Mar-22 Thu	###	###	###	###	2,413,982	0	78.0	78.0	0.0
2012-Mar-21 Wed	1.155	###	###	###	88,046	0	###	###	0.0
2012-Mar-20 Tue	1.155	###	###	###			80.2	80.2	0.0
2012-Mar-19 Mon	###	1.175	###	###	518,725	304,750	###	###	0.0
2012-Mar-16 Fri	###	###	###	###	4,374,923	0	14.4	14.4	0.0
2012-Mar-15 Thu	###	###	###	###			25.6	25.6	0.0
2012-Mar-14 Wed	1.175	###	1.155	1.155			###	###	0.1
2012-Mar-13 Tue	###	###	###	1.175			###	###	###
2012-Mar-12 Mon	###	###	1.145	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###			75.3	75.3	0.0
2012-Mar-08 Thu	###	###	###	###	238,277	0	###	###	0.0
2012-Mar-07 Wed	1.145	###	1.145	###			86.7	86.7	0.0
2012-Mar-06 Tue	###	###	###	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	1.2	###	###			76.1	76.1	0.0
2012-Mar-01 Thu	###	1.175	###	###	651,788	382,925	###	###	0.0
2012-Feb-29 Wed	1.2	1.2	###	1.175			###	###	###
2012-Feb-28 Tue	###	1.2	###	1.2	250,675	###	89.6	89.6	0.1
2012-Feb-27 Mon	###	###	###	###			73.5	73.5	0.0
2012-Feb-24 Fri	1.21	1.21	1.145	###	86,021	101,289	11.4	11.4	0.0
2012-Feb-23 Thu	1.2	1.21	###	1.21	68,344	41,348	77.5	77.5	###
2012-Feb-22 Wed	###	1.2	###	###	188,071	112,842	###	###	0.0
2012-Feb-21 Tue	1.21	1.22	1.155	###	84,040	###	13.2	13.2	0.0
2012-Feb-20 Mon	###	###	###	1.24			93.5	93.5	0.1
2012-Feb-17 Fri	###	###	###	1.155	155,089	0	###	###	0.1
2012-Feb-16 Thu	###	###	###	###			85.4	85.4	0.0
2012-Feb-15 Wed	###	###	###	1.125			###	###	###
2012-Feb-14 Tue	###	1.125	###	###	103,348	###	85.0	85.0	0.0
2012-Feb-13 Mon	###	###	###	###	193,686	0	68.2	68.2	0.0
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	###	50,847	0	###	###	0.0
2012-Feb-08 Wed	1.075	###	1.075	###			75.2	75.2	0.0
2012-Feb-07 Tue	###	###	###	###			16.8	16.8	0.0
2012-Feb-06 Mon	1.075	###	###	###	48,685	0	82.4	82.4	0.0
2012-Feb-03 Fri	###	###	###	1.075			###	###	###
2012-Feb-02 Thu	1.085	1.085	###	###			###	###	0.0
2012-Feb-01 Wed	###	1.125	###	1.085	73,156	41,150	85.0	85.0	0.1
2012-Jan-31 Tue	1.085	1.125	###	1.125			###	###	###
2012-Jan-30 Mon	###	###	1.085	1.085			21.9	21.9	0.1
2012-Jan-27 Fri	###	1.125	###	1.125	147,380	###	###	###	###
2012-Jan-25 Wed	###	###	###	###	84,675	0	###	###	0.0
2012-Jan-24 Tue	###	###	###	###	61,620	0	23.1	23.1	0.0
2012-Jan-23 Mon	###	###	###	###			88.0	88.0	0.0
2012-Jan-20 Fri	###	1.125	###	1.125			###	###	###
2012-Jan-19 Thu	###	1.125	###	###			81.0	81.0	0.0
2012-Jan-18 Wed	###	###	###	###			###	###	0.0
2012-Jan-17 Tue	###	###	###	###	70,821	0	76.1	76.1	0.0
2012-Jan-16 Mon	###	###	###	###			76.2	76.2	0.0
2012-Jan-13 Fri	###	###	###	###	32,288	0	###	###	0.0
2012-Jan-12 Thu	###	###	###	###			###	###	0.0
2012-Jan-11 Wed	###	###	###	###			71.5	71.5	0.0
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	###	###	###	###			80.0	80.0	0.0
2012-Jan-06 Fri	###	###	###	###	34,671	0	###	###	0.0
2012-Jan-05 Thu	###	###	###	###			22.1	22.1	0.0
2012-Jan-04 Wed	###	###	###	###	22,888	0	85.6	85.6	0.0
2012-Jan-03 Tue	###	###	###	###			67.9	67.9	0.0
2011-Dec-30 Fri	###	1.125	###	###	148,282	###	###	###	0.0
2011-Dec-29 Thu	###	###	###	###			75.4	75.4	0.0
2011-Dec-28 Wed	###	###	###	###	105,047	0	###	###	0.0
2011-Dec-23 Fri	###	###	1.085	###	29,657	16,088	83.1	83.1	0.0
2011-Dec-22 Thu	###	###	###	###	66,976	0	27.8	27.8	0.0
2011-Dec-21 Wed	###	###	###	###			70.2	70.2	0.0
2011-Dec-20 Tue	###	###	###	###	171,827	0	###	###	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###	74,447	0	71.7	71.7	0.0
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	###	###			###	###	0.0
2011-Dec-13 Tue	###	###	###	###			22.3	22.3	0.0
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	1.145	###	###			###	###	0.0
2011-Dec-08 Thu	###	###	###	###	769,825	0	###	###	0.0
2011-Dec-07 Wed	###	1.125	###	###			###	###	0.0
2011-Dec-06 Tue	###	###	###	###	79,322	0	79.6	79.6	0.0
2011-Dec-05 Mon	1.085	1.125	1.085	1.125	107,827	119,148	89.7	89.7	###
2011-Dec-02 Fri	1.085	###	###	###			67.2	67.2	0.0
2011-Dec-01 Thu	###	###	1.085	1.085			###	###	0.1
2011-Nov-30 Wed	###	###	1.075	1.085	466,678	###	19.5	19.5	0.1
2011-Nov-29 Tue	###	###	###	###			###	###	0.0
2011-Nov-28 Mon	###	###	###	###	628,740	0	###	###	0.0
2011-Nov-25 Fri	1.075	###	###	###			###	###	0.0
2011-Nov-24 Thu	1.085	###	###	1.075			###	###	###
2011-Nov-23 Wed	###	###	###	###			83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###	55,959	0	77.6	77.6	0.0
2011-Nov-21 Mon	###	###	###	###			29.5	29.5	0.0
2011-Nov-18 Fri	###	###	###	###			25.3	25.3	0.0
2011-Nov-17 Thu	###	###	###	###	220,585	0	###	###	0.0
2011-Nov-16 Wed	###	###	###	###	126,958	0	###	###	0.0
2011-Nov-15 Tue	###	###	###	###	26,242	0	###	###	0.0
2011-Nov-14 Mon	1.125	1.125	###	###			26.0	26.0	0.0
2011-Nov-11 Fri	###	1.145	###	###			###	###	0.0
2011-Nov-10 Thu	1.125	###	1.125	###	82,285	46,285	69.4	69.4	0.0
2011-Nov-09 Wed	1.145	1.155	###	###			###	###	0.0
2011-Nov-08 Tue	###	###	###	###	94,381	0	83.9	83.9	0.0
2011-Nov-07 Mon	###	1.145	###	###			76.2	76.2	0.0
2011-Nov-04 Fri	1.145	1.145	###	###			17.2	17.2	0.0
2011-Nov-03 Thu	###	1.145	###	1.145	58,424	33,447	82.3	82.3	###
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	1.155	1.21	###	###			91.6	91.6	0.0
2011-Oct-31 Mon	###	1.2	###	1.155			93.2	93.2	0.1
2011-Oct-28 Fri	###	1.125	###	###			76.2	76.2	0.0
2011-Oct-27 Thu	###	###	###	###			###	###	0.0
2011-Oct-26 Wed	###	###	###	###			###	###	0.0
2011-Oct-25 Tue	###	###	###	1.075	13,027	0	38.4	38.4	###
2011-Oct-24 Mon	###	###	###	1.085			###	###	0.1
2011-Oct-21 Fri	###	###	###	###			88.8	88.8	0.0
2011-Oct-20 Thu	###	###	###	###	42,372	0	###	###	0.0
2011-Oct-19 Wed	###	###	1.075	###	120,085	64,545	###	###	0.0
2011-Oct-18 Tue	###	###	###	###			92.4	92.4	0.0
2011-Oct-17 Mon	###	1.085	1.045	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	###	567,827	0	71.1	71.1	0.0
2011-Oct-13 Thu	###	###	1.045	1.085	5,634,487	###	###	###	0.1
2011-Oct-12 Wed	1.085	###	###	###	29,072	0	75.9	75.9	0.0
2011-Oct-11 Tue	###	1.085	###	1.085			80.7	80.7	0.1
2011-Oct-10 Mon	###	###	###	###			65.6	65.6	0.0
2011-Oct-07 Fri	###	###	1.045	1.055	104,851	54,784	57.4	57.4	0.1
2011-Oct-06 Thu	###	###	1.025	###	653,923	###	77.8	77.8	0.0
2011-Oct-05 Wed	###	###	###	###			###	###	0.0
2011-Oct-04 Tue	###	###	###	###	8,054	0	###	###	0.0
2011-Oct-03 Mon	###	###	###	###	16,158	0	###	###	0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	###	###	###			20.5	20.5	0.0
2011-Sep-28 Wed	###	###	1.025	###			71.0	71.0	0.0
2011-Sep-27 Tue	###	###	###	###			76.6	76.6	0.0
2011-Sep-26 Mon	###	###	1	###			###	###	0.0
2011-Sep-23 Fri	1.025	###	###	###			###	###	0.0
2011-Sep-22 Thu	###	###	###	###	116,588	0	89.1	89.1	0.0
2011-Sep-21 Wed	###	###	###	###	318,247	0	21.7	21.7	0.0
2011-Sep-20 Tue	1.055	###	###	###			###	###	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	###	###	505,721	0	###	###	0.0
2011-Sep-15 Thu	###	###	###	###	139,287	0	###	###	0.0
2011-Sep-14 Wed	###	###	###	###	166,251	0	###	###	0.0
2011-Sep-13 Tue	###	###	###	###			29.1	29.1	0.0
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	1.075	1.075	1.055	###	46,828	49,871	###	###	0.0
2011-Sep-08 Thu	###	1.075	###	1.075	217,222	116,756	76.4	76.4	###
2011-Sep-07 Wed	###	###	###	###			68.0	68.0	0.0
2011-Sep-06 Tue	###	###	###	###	96,585	0	###	###	0.0
2011-Sep-05 Mon	###	###	###	###	299,975	0	###	###	0.0
2011-Sep-02 Fri	###	###	###	###	201,525	0	87.0	87.0	0.0
2011-Sep-01 Thu	###	###	###	1.025	226,447	0	###	###	###
2011-Aug-31 Wed	1	###	0.985	###			###	###	0.0
2011-Aug-30 Tue	###	1	###	0.985			###	###	###
2011-Aug-29 Mon	0.945	###	###	###			###	###	0.0
2011-Aug-26 Fri	###	###	###	###			###	###	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###			21.4	21.4	0.0
2011-Aug-23 Tue	###	0.945	###	###			60.0	60.0	0.0
2011-Aug-22 Mon	###	###	###	###			###	###	0.0
2011-Aug-19 Fri	###	###	###	###			###	###	0.0
2011-Aug-18 Thu	###	###	###	###			###	###	0.0
2011-Aug-17 Wed	###	###	###	###	452,245	0	###	###	0.0
2011-Aug-16 Tue	0.945	###	###	###			79.9	79.9	0.0
2011-Aug-15 Mon	###	###	###	###	140,151	0	60.1	60.1	0.0
2011-Aug-12 Fri	0.955	###	###	0.945	72,147	0	###	###	0.1
2011-Aug-11 Thu	###	###	0.86	###			###	###	0.0
2011-Aug-10 Wed	###	###	###	###	1,007,847	0	66.6	66.6	0.0
2011-Aug-09 Tue	###	###	0.845	0.89	207,181	###	18.0	18.0	###
2011-Aug-08 Mon	###	###	0.925	###			41.9	41.9	0.0
2011-Aug-05 Fri	###	###	###	###			###	###	0.0
2011-Aug-04 Thu	###	0.985	###	###	18,123	8,925	###	###	0.0
2011-Aug-03 Wed	###	1	###	###			31.1	31.1	0.0
2011-Aug-02 Tue	1	###	0.975	###			###	###	0.0
2011-Aug-01 Mon	###	###	###	0.985	81,276	0	11.9	11.9	###
2011-Jul-29 Fri	###	###	###	###			89.3	89.3	0.0
2011-Jul-28 Thu	###	1	###	0.985	157,145	78,572	29.2	29.2	###
2011-Jul-27 Wed	###	###	###	###	19,025	0	82.7	82.7	0.0
2011-Jul-26 Tue	1	###	###	###			###	###	0.0
2011-Jul-25 Mon	###	###	###	###			26.5	26.5	0.0
2011-Jul-22 Fri	###	###	###	1.025	44,274	0	22.2	22.2	###
2011-Jul-21 Thu	###	###	###	###	56,480	0	###	###	0.0
2011-Jul-20 Wed	1.025	###	1	###			###	###	0.0
2011-Jul-19 Tue	1	###	1	###	46,746	23,373	###	###	0.0
2011-Jul-18 Mon	###	###	###	###			87.4	87.4	0.0
2011-Jul-15 Fri	###	###	###	###	75,244	0	79.6	79.6	0.0
2011-Jul-14 Thu	###	###	###	###			75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###	162,720	0	###	###	0.0
2011-Jul-12 Tue	###	###	###	###			84.8	84.8	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	###	###	###			74.4	74.4	0.0
2011-Jul-07 Thu	###	###	###	###	43,159	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###	56,879	0	###	###	0.0
2011-Jul-05 Tue	###	###	###	###			18.8	18.8	0.0
2011-Jul-04 Mon	###	1.045	###	###	91,180	47,641	###	###	0.0
2011-Jul-01 Fri	###	###	###	###	283,055	0	77.8	77.8	0.0
2011-Jun-30 Thu	###	1.045	###	###			###	###	0.0
2011-Jun-29 Wed	###	###	0.89	###			92.4	92.4	0.0
2011-Jun-28 Tue	###	###	###	###	198,556	0	24.4	24.4	0.0
2011-Jun-27 Mon	###	###	###	###	167,727	0	19.7	19.7	0.0
2011-Jun-24 Fri	###	###	###	###	97,574	0	###	###	0.0
2011-Jun-23 Thu	###	###	###	###	564,644	0	###	###	0.0
2011-Jun-22 Wed	###	###	###	###			67.9	67.9	0.0
2011-Jun-21 Tue	###	###	###	###			71.0	71.0	0.0
2011-Jun-20 Mon	###	###	1.025	###	100,521	###	35.5	35.5	0.0
2011-Jun-17 Fri	1.055	###	###	###			32.7	32.7	0.0
2011-Jun-16 Thu	###	###	1.025	###	207,641	###	###	###	0.0
2011-Jun-15 Wed	###	###	###	###	381,359	0	15.9	15.9	0.0
2011-Jun-14 Tue	1.055	###	1.055	###			81.1	81.1	0.0
2011-Jun-10 Fri	###	###	###	###	336,123	0	9.1	9.1	0.0
2011-Jun-09 Thu	###	###	###	###	430,948	0	79.8	79.8	0.0
2011-Jun-08 Wed	###	###	###	###	550,620	0	###	###	0.0
2011-Jun-07 Tue	###	###	###	###	209,951	0	###	###	0.0
2011-Jun-06 Mon	###	###	###	###	55,646	0	83.6	83.6	0.0
2011-Jun-03 Fri	###	###	1.085	###	60,372	32,751	73.8	73.8	0.0
2011-Jun-02 Thu	###	###	###	###	180,672	0	31.4	31.4	0.0
2011-Jun-01 Wed	###	###	###	###			###	###	0.0
2011-May-31 Tue	###	###	###	###	133,841	0	###	###	0.0
2011-May-30 Mon	###	###	###	###			84.9	84.9	0.0
2011-May-27 Fri	###	###	###	###			70.8	70.8	0.0
2011-May-26 Thu	###	###	###	###	103,355	0	###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	###	1.125	###	###			72.9	72.9	0.0
2011-May-23 Mon	###	###	###	###	57,586	0	###	###	0.0
2011-May-20 Fri	###	###	###	###	73,759	0	###	###	0.0
2011-May-19 Thu	###	###	###	###	207,288	0	###	###	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	###	###	93,850	0	84.0	84.0	0.0
2011-May-16 Mon	###	###	###	###			16.3	16.3	0.0
2011-May-13 Fri	###	###	###	###			###	###	0.0
2011-May-12 Thu	###	###	###	###			###	###	0.0
2011-May-11 Wed	###	###	###	###			###	###	0.0
2011-May-10 Tue	###	1.125	###	###	134,986	75,929	###	###	0.0
2011-May-09 Mon	###	###	###	###			###	###	0.0
2011-May-06 Fri	###	###	###	###	737,845	0	63.3	63.3	0.0
2011-May-05 Thu	###	###	###	###			65.6	65.6	0.0
2011-May-04 Wed	###	###	###	###	201,775	0	###	###	0.0
2011-May-03 Tue	###	###	###	###			92.9	92.9	0.0
2011-May-02 Mon	###	###	###	###			40.0	40.0	0.0
2011-Apr-29 Fri	1.085	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	###	###	###	481,789	0	4.3	4.3	0.0
2011-Apr-27 Wed	1.155	###	###	###	53,447	0	84.5	84.5	0.0
2011-Apr-21 Thu	###	###	1.155	1.155	26,781	###	24.4	24.4	0.1
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###			39.4	39.4	0.0
2011-Apr-18 Mon	1.175	1.185	###	1.185			81.8	81.8	0.1
2011-Apr-15 Fri	###	1.175	###	1.175	205,678	###	80.1	80.1	###
2011-Apr-14 Thu	###	1.175	###	###	238,356	###	###	###	0.0
2011-Apr-13 Wed	###	###	###	###			65.5	65.5	0.0
2011-Apr-12 Tue	###	###	###	###			###	###	0.0
2011-Apr-11 Mon	###	1.185	1.175	###	132,555	###	70.9	70.9	0.0
2011-Apr-08 Fri	###	###	###	###	86,883	0	67.1	67.1	0.0
2011-Apr-07 Thu	###	###	###	1.175	257,576	0	34.4	34.4	###
2011-Apr-06 Wed	1.175	###	###	###	100,759	0	###	###	0.0
2011-Apr-05 Tue	###	1.175	###	###	139,073	###	###	###	0.0
2011-Apr-04 Mon	1.2	1.21	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###			21.2	21.2	0.0
2011-Mar-31 Thu	1.175	###	###	###	191,949	0	###	###	0.0
2011-Mar-30 Wed	###	###	###	###			###	###	0.0
2011-Mar-29 Tue	###	1.175	###	###	135,188	79,422	###	###	0.0
2011-Mar-28 Mon	###	###	###	###	81,554	0	31.7	31.7	0.0
2011-Mar-25 Fri	###	###	###	###			###	###	0.0
2011-Mar-24 Thu	1.185	###	###	###	42,682	0	14.5	14.5	0.0
2011-Mar-23 Wed	###	###	###	1.185	261,284	0	33.7	33.7	0.1
2011-Mar-22 Tue	###	1.175	###	###			74.2	74.2	0.0
2011-Mar-21 Mon	###	###	###	###			80.3	80.3	0.0
2011-Mar-18 Fri	###	###	###	###			###	###	0.0
2011-Mar-17 Thu	###	###	###	###	415,789	0	75.5	75.5	0.0
2011-Mar-16 Wed	###	1.145	###	1.145			###	###	###
2011-Mar-15 Tue	###	###	###	###			64.6	64.6	0.0
2011-Mar-14 Mon	1.145	1.155	###	###			47.9	47.9	0.0
2011-Mar-11 Fri	1.145	###	1.145	1.145			69.8	69.8	###
2011-Mar-10 Thu	###	###	###	###			###	###	0.0
2011-Mar-09 Wed	###	###	###	###	62,022	0	###	###	0.0
2011-Mar-08 Tue	###	1.155	###	###	87,053	50,273	75.6	75.6	0.0
2011-Mar-07 Mon	###	###	###	###	163,841	0	###	###	0.0
2011-Mar-04 Fri	###	###	###	###	58,183	0	###	###	0.0
2011-Mar-03 Thu	###	###	###	###			66.0	66.0	0.0
2011-Mar-02 Wed	1.125	1.145	1.125	###			###	###	0.0
2011-Mar-01 Tue	###	###	1.125	###			###	###	0.0
2011-Feb-28 Mon	###	###	###	1.145			23.6	23.6	###
2011-Feb-25 Fri	###	###	1.155	###			26.8	26.8	0.0
2011-Feb-24 Thu	###	###	1.145	###			70.9	70.9	0.0
2011-Feb-23 Wed	1.155	###	###	###			###	###	0.0
2011-Feb-22 Tue	###	###	1.155	###			###	###	0.0
2011-Feb-21 Mon	1.175	1.175	###	###	301,488	177,124	###	###	0.0
2011-Feb-18 Fri	1.175	###	###	1.175			###	###	###
2011-Feb-17 Thu	###	###	###	1.175			###	###	###
2011-Feb-16 Wed	###	###	###	###			68.5	68.5	0.0
2011-Feb-15 Tue	###	1.175	###	1.175			###	###	###
2011-Feb-14 Mon	###	1.185	###	1.175	355,680	210,740	###	###	###
2011-Feb-11 Fri	###	###	###	###			###	###	0.0
2011-Feb-10 Thu	###	1.2	###	###	126,451	75,870	###	###	0.0
2011-Feb-09 Wed	1.22	1.22	1.185	1.2	370,351	445,347	23.6	23.6	0.1
2011-Feb-08 Tue	###	1.225	###	1.225	263,785	###	###	###	0.1
2011-Feb-07 Mon	1.2	1.21	###	1.21			77.6	77.6	###
2011-Feb-04 Fri	1.21	###	###	###			27.4	27.4	0.0
2011-Feb-03 Thu	###	###	###	1.21			###	###	###
2011-Feb-02 Wed	1.2	###	1.2	1.21	515,559	###	###	###	###
2011-Feb-01 Tue	###	###	###	###			67.3	67.3	0.0
2011-Jan-31 Mon	1.185	###	###	1.175			30.1	30.1	###
2011-Jan-28 Fri	1.2	1.2	###	1.185			###	###	0.1
2011-Jan-27 Thu	###	###	###	###	295,422	0	84.8	84.8	0.0
2011-Jan-25 Tue	###	###	###	###	279,022	0	85.9	85.9	0.0
2011-Jan-24 Mon	1.155	###	1.155	###	521,458	301,141	###	###	0.0
2011-Jan-21 Fri	###	###	###	###			###	###	0.0
2011-Jan-20 Thu	1.155	###	###	1.155	414,277	0	75.0	75.0	0.1
2011-Jan-19 Wed	###	###	###	1.155			65.6	65.6	0.1
2011-Jan-18 Tue	###	###	###	###			24.2	24.2	0.0
2011-Jan-17 Mon	###	###	###	###	250,448	0	83.0	83.0	0.0
2011-Jan-14 Fri	###	###	###	###			69.1	69.1	0.0
2011-Jan-13 Thu	###	###	###	###	1,048,141	0	###	###	0.0
2011-Jan-12 Wed	###	1.175	###	###	256,079	150,446	19.8	19.8	0.0
2011-Jan-11 Tue	###	###	###	###	59,873	0	###	###	0.0
2011-Jan-10 Mon	1.145	###	###	1.145			###	###	###
2011-Jan-07 Fri	###	###	###	###	118,054	0	###	###	0.0
2011-Jan-06 Thu	1.2	1.2	###	###	65,541	39,324	15.0	15.0	0.0
2011-Jan-05 Wed	1.2	1.21	1.2	###	54,445	###	###	###	0.0
2011-Jan-04 Tue	###	1.21	1.2	1.21	219,329	###	###	###	###
2010-Dec-31 Fri	###	1.2	###	1.2			78.9	78.9	0.1
2010-Dec-30 Thu	###	1.185	###	1.185			###	###	0.1
2010-Dec-29 Wed	###	###	###	###	36,225	0	84.3	84.3	0.0
2010-Dec-24 Fri	###	###	###	###	20,750	0	15.7	15.7	0.0
2010-Dec-23 Thu	###	###	1.155	###			79.8	79.8	0.0
2010-Dec-22 Wed	1.22	1.23	1.185	1.22	295,243	###	###	###	0.1
2010-Dec-21 Tue	###	###	###	1.225			###	###	0.1
2010-Dec-20 Mon	1.21	1.22	###	###	81,322	###	###	###	0.0
2010-Dec-17 Fri	###	###	1.185	###	262,673	###	67.5	67.5	0.0
2010-Dec-16 Thu	###	###	###	###			81.3	81.3	0.0
2010-Dec-15 Wed	###	###	###	###	222,955	0	77.9	77.9	0.0
2010-Dec-14 Tue	###	###	###	###	550,270	0	###	###	0.0
2010-Dec-13 Mon	###	###	###	###	454,759	0	###	###	0.0
2010-Dec-10 Fri	###	1.125	###	###	611,547	###	###	###	0.0
2010-Dec-09 Thu	1.075	###	1.075	###	444,745	239,050	###	###	0.0
2010-Dec-08 Wed	###	###	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	1.055	###	465,642	245,626	###	###	0.0
2010-Dec-06 Mon	###	###	###	###			75.7	75.7	0.0
2010-Dec-03 Fri	###	###	###	###			34.6	34.6	0.0
2010-Dec-02 Thu	###	###	###	###			20.0	20.0	0.0
2010-Dec-01 Wed	###	###	###	###			###	###	0.0
2010-Nov-30 Tue	###	###	###	###	317,876	0	84.0	84.0	0.0
2010-Nov-29 Mon	###	###	1.085	###			###	###	0.0
2010-Nov-26 Fri	###	###	###	###			69.0	69.0	0.0
2010-Nov-25 Thu	###	###	###	###	236,753	0	###	###	0.0
2010-Nov-24 Wed	###	###	###	###	237,571	0	18.7	18.7	0.0
2010-Nov-23 Tue	###	###	1.125	1.145			83.7	83.7	###
2010-Nov-22 Mon	###	1.145	###	1.145	29,658	16,979	78.4	78.4	###
2010-Nov-19 Fri	###	1.145	###	1.145	53,573	30,670	###	###	###
2010-Nov-18 Thu	1.125	###	###	1.125	186,872	0	65.2	65.2	###
2010-Nov-17 Wed	###	###	###	###	377,057	0	###	###	0.0
2010-Nov-16 Tue	###	1.145	###	###	379,947	###	79.9	79.9	0.0
2010-Nov-15 Mon	###	###	###	###			###	###	0.0
2010-Nov-12 Fri	###	1.155	###	###	162,459	93,820	###	###	0.0
2010-Nov-11 Thu	###	1.155	###	1.155	299,688	###	###	###	0.1
2010-Nov-10 Wed	###	###	###	###			38.7	38.7	0.0
2010-Nov-09 Tue	1.145	###	###	###	754,574	0	###	###	0.0
2010-Nov-08 Mon	1.125	1.145	1.125	###			###	###	0.0
2010-Nov-05 Fri	###	###	###	###	356,021	0	72.1	72.1	0.0
2010-Nov-04 Thu	###	1.125	###	###			74.6	74.6	0.0
2010-Nov-03 Wed	###	###	###	###			###	###	0.0
2010-Nov-02 Tue	###	###	###	###			69.6	69.6	0.0
2010-Nov-01 Mon	###	###	###	###	1,798,181	0	73.8	73.8	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			###	###	0.0
2010-Oct-27 Wed	###	1.125	###	###			85.3	85.3	0.0
2010-Oct-26 Tue	###	###	###	###			###	###	0.0
2010-Oct-25 Mon	###	###	###	###	81,342	0	58.8	58.8	0.0
2010-Oct-22 Fri	###	###	###	###			20.1	20.1	0.0
2010-Oct-21 Thu	###	###	1.145	###	397,552	###	75.0	75.0	0.0
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	1.2	###	1.2			87.1	87.1	0.1
2010-Oct-18 Mon	###	###	###	###	114,421	0	###	###	0.0
2010-Oct-15 Fri	1.185	1.21	###	1.2			75.8	75.8	0.1
2010-Oct-14 Thu	1.2	1.2	###	###	259,826	###	###	###	0.0
2010-Oct-13 Wed	1.21	###	1.21	###			73.2	73.2	0.0
2010-Oct-12 Tue	###	1.26	###	1.225	207,920	130,989	###	###	0.1
2010-Oct-11 Mon	1.22	###	###	###			32.1	32.1	0.0
2010-Oct-08 Fri	1.22	1.225	###	1.22	337,446	206,685	63.0	63.0	0.1
2010-Oct-07 Thu	1.21	1.225	1.21	1.22	279,287	###	73.0	73.0	0.1
2010-Oct-06 Wed	1.21	1.225	1.21	1.22	295,549	###	###	###	0.1
2010-Oct-05 Tue	1.21	###	1.21	###			71.1	71.1	0.0
2010-Oct-04 Mon	1.21	1.275	1.21	1.22	944,959	###	78.3	78.3	0.1
2010-Oct-01 Fri	###	1.22	1.21	1.21			###	###	###
2010-Sep-30 Thu	1.21	###	1.21	1.22	194,888	###	###	###	0.1
2010-Sep-29 Wed	1.21	###	1.21	1.21	140,025	###	74.4	74.4	###
2010-Sep-28 Tue	###	###	1.21	###			###	###	0.0
2010-Sep-27 Mon	1.21	1.225	1.21	1.21			###	###	###
2010-Sep-24 Fri	###	1.23	1.21	1.23	318,253	###	###	###	0.1
2010-Sep-23 Thu	###	1.23	###	1.22	233,075	143,341	80.2	80.2	0.1
2010-Sep-22 Wed	1.21	1.22	1.21	1.22	223,920	###	###	###	0.1
2010-Sep-21 Tue	1.22	1.225	1.22	1.22	119,828	146,489	###	###	0.1
2010-Sep-20 Mon	1.22	1.225	###	###	141,971	86,957	29.1	29.1	0.0
2010-Sep-17 Fri	1.22	1.225	1.22	1.22	283,475	346,548	62.0	62.0	0.1
2010-Sep-16 Thu	###	1.23	###	1.22	218,647	###	80.2	80.2	0.1
2010-Sep-15 Wed	###	1.23	###	1.23			77.3	77.3	0.1
2010-Sep-14 Tue	###	1.23	###	1.225	176,021	108,252	73.9	73.9	0.1
2010-Sep-13 Mon	1.225	###	1.22	1.23			###	###	0.1
2010-Sep-10 Fri	1.22	1.24	1.22	1.225			74.2	74.2	0.1
2010-Sep-09 Thu	1.25	1.25	###	1.24			20.4	20.4	0.1
2010-Sep-08 Wed	1.23	1.275	1.22	1.275	731,658	912,743	###	###	###
2010-Sep-07 Tue	1.22	1.255	1.22	1.25			87.2	87.2	###
2010-Sep-06 Mon	1.225	###	###	###	716,650	0	###	###	0.0
2010-Sep-03 Fri	###	1.23	###	1.22			68.9	68.9	0.1
2010-Sep-02 Thu	1.24	1.245	1.21	1.225	194,322	###	26.0	26.0	0.1
2010-Sep-01 Wed	1.24	1.24	1.22	1.24	164,228	###	59.3	59.3	0.1
2010-Aug-31 Tue	1.26	1.275	1.245	1.25	191,549	241,351	###	###	###
2010-Aug-30 Mon	###	1.26	1.225	1.25	173,228	###	75.4	75.4	###
2010-Aug-27 Fri	1.245	1.25	1.23	1.24	151,372	###	###	###	0.1
2010-Aug-26 Thu	1.27	1.27	1.255	1.255			###	###	###
2010-Aug-25 Wed	###	###	1.27	1.27	559,273	###	19.6	19.6	###
2010-Aug-24 Tue	1.28	1.29	1.28	1.29	135,655	###	###	###	0.1
2010-Aug-23 Mon	###	###	1.275	1.285			###	###	###
2010-Aug-20 Fri	###	###	1.29	###	214,624	###	28.7	28.7	0.0
2010-Aug-19 Thu	###	###	1.285	###			###	###	0.0
2010-Aug-18 Wed	###	###	1.285	###			###	###	0.0
2010-Aug-17 Tue	###	###	1.285	1.29	117,020	75,185	###	###	0.1
2010-Aug-16 Mon	###	###	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	###	171,183	0	###	###	0.0
2010-Aug-12 Thu	###	###	###	###			###	###	0.0
2010-Aug-11 Wed	###	###	###	1.325			###	###	0.1
2010-Aug-10 Tue	###	###	###	###	205,840	0	###	###	0.0
2010-Aug-09 Mon	###	###	###	###	135,352	0	###	###	0.0
2010-Aug-06 Fri	###	###	###	###			###	###	0.0
2010-Aug-05 Thu	###	1.345	###	###	76,449	###	65.2	65.2	0.0
2010-Aug-04 Wed	###	###	###	###	140,852	0	###	###	0.0
2010-Aug-03 Tue	1.355	1.355	1.345	###			31.0	31.0	0.0
2010-Aug-02 Mon	###	###	###	###	196,255	0	69.8	69.8	0.0
2010-Jul-30 Fri	###	1.355	###	1.355	205,471	###	79.3	79.3	###
2010-Jul-29 Thu	###	1.355	###	###			74.2	74.2	0.0
2010-Jul-28 Wed	###	###	###	###			72.7	72.7	0.0
2010-Jul-27 Tue	###	###	###	1.345	245,443	0	###	###	###
2010-Jul-26 Mon	###	1.355	1.345	###	210,229	###	70.4	70.4	0.0
2010-Jul-23 Fri	1.345	###	###	###			67.9	67.9	0.0
2010-Jul-22 Thu	###	1.345	###	###			72.6	72.6	0.0
2010-Jul-21 Wed	###	###	###	###	209,888	0	77.9	77.9	0.0
2010-Jul-20 Tue	###	###	###	###	511,887	0	82.5	82.5	0.0
2010-Jul-19 Mon	###	###	1.325	###	151,772	100,548	79.6	79.6	0.0
2010-Jul-16 Fri	###	###	###	###			84.1	84.1	0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	1.29	###			###	###	0.0
2010-Jul-13 Tue	###	###	###	###			23.6	23.6	0.0
2010-Jul-12 Mon	###	###	1.28	###			23.5	23.5	0.0
2010-Jul-09 Fri	###	###	###	###	388,170	0	###	###	0.0
2010-Jul-08 Thu	###	###	1.29	###	46,359	###	20.2	20.2	0.0
2010-Jul-07 Wed	###	###	1.29	1.29			###	###	0.1
2010-Jul-06 Tue	###	###	1.285	###	96,383	61,926	###	###	0.0
2010-Jul-05 Mon	###	###	###	1.325			###	###	0.1
2010-Jul-02 Fri	###	###	1.285	###	154,675	99,378	###	###	0.0
2010-Jul-01 Thu	###	1.355	###	1.345	54,553	36,959	29.8	29.8	###
2010-Jun-30 Wed	###	###	###	###	95,256	0	88.2	88.2	0.0
2010-Jun-29 Tue	1.325	1.355	###	###			###	###	0.0
2010-Jun-28 Mon	###	1.345	###	1.345			###	###	###
2010-Jun-25 Fri	###	###	1.325	###			###	###	0.0
2010-Jun-24 Thu	###	###	###	1.355			9.6	9.6	###
2010-Jun-23 Wed	1.45	1.475	1.42	1.42	291,351	###	22.7	22.7	###
2010-Jun-22 Tue	1.475	1.48	###	1.48	152,689	112,989	###	###	0.1
2010-Jun-21 Mon	1.42	1.47	###	1.425	7,471,326	5,491,424	###	###	###
2010-Jun-18 Fri	1.375	1.45	###	1.45	949,577	688,443	###	###	###
2010-Jun-17 Thu	###	1.455	###	1.43	157,543	###	88.3	88.3	0.1
2010-Jun-16 Wed	###	1.375	###	###	154,442	106,178	###	###	0.0
2010-Jun-15 Tue	###	###	###	###			###	###	0.0
2010-Jun-11 Fri	1.355	###	###	###	247,725	0	###	###	0.0
2010-Jun-10 Thu	###	###	###	###			84.2	84.2	0.0
2010-Jun-09 Wed	###	###	###	###	39,426	0	34.4	34.4	0.0
2010-Jun-08 Tue	###	1.345	###	###			###	###	0.0
2010-Jun-07 Mon	###	###	###	###	31,753	0	###	###	0.0
2010-Jun-04 Fri	###	###	###	###			91.5	91.5	0.0
2010-Jun-03 Thu	1.325	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###	59,087	0	###	###	0.0
2010-Jun-01 Tue	###	###	1.285	###	185,251	119,023	91.4	91.4	0.0
2010-May-31 Mon	###	###	###	###	241,348	0	###	###	0.0
2010-May-28 Fri	###	1.345	###	###	263,345	###	###	###	0.0
2010-May-27 Thu	###	###	###	###			63.1	63.1	0.0
2010-May-26 Wed	###	###	###	###	271,026	0	###	###	0.0
2010-May-25 Tue	###	###	1.325	###	163,581	108,372	###	###	0.0
2010-May-24 Mon	###	###	1.375	###	203,671	140,023	61.5	61.5	0.0
2010-May-21 Fri	1.4	1.43	###	1.4	328,789	235,084	58.1	58.1	###
2010-May-20 Thu	1.425	1.425	1.41	1.42	220,789	###	###	###	###
2010-May-19 Wed	1.43	1.43	1.41	1.425	148,873	###	47.8	47.8	###
2010-May-18 Tue	1.43	1.445	1.425	1.445	252,482	###	86.3	86.3	###
2010-May-17 Mon	1.445	1.45	1.43	###	141,541	###	46.3	46.3	0.0
2010-May-14 Fri	1.45	1.47	1.44	1.46	471,122	685,482	###	###	0.1
2010-May-13 Thu	1.46	1.485	1.43	1.45	258,576	376,874	21.9	21.9	###
2010-May-12 Wed	1.45	1.47	1.45	1.46	61,722	###	###	###	0.1
2010-May-11 Tue	###	###	1.45	1.45			###	###	###
2010-May-10 Mon	###	1.445	1.43	###			48.9	48.9	0.0
2010-May-07 Fri	1.445	1.46	1.43	###			###	###	0.0
2010-May-06 Thu	1.45	1.47	1.43	1.46	143,640	208,278	80.1	80.1	0.1
2010-May-05 Wed	1.45	1.46	1.41	1.46			71.3	71.3	0.1
2010-May-04 Tue	1.48	1.48	###	###			###	###	0.0
2010-May-03 Mon	1.47	1.48	1.47	1.47	120,220	177,324	###	###	###
2010-Apr-30 Fri	1.47	1.49	1.455	1.49	149,540	###	83.2	83.2	###
2010-Apr-29 Thu	1.48	1.48	1.47	1.47	213,681	315,179	39.7	39.7	###
2010-Apr-28 Wed	1.48	1.48	1.47	1.48	359,280	###	69.0	69.0	0.1
2010-Apr-27 Tue	1.48	1.49	1.47	1.49			79.7	79.7	###
2010-Apr-23 Fri	1.47	1.52	1.47	1.49			###	###	###
2010-Apr-22 Thu	1.48	1.48	1.47	1.48	345,855	###	74.4	74.4	0.1
2010-Apr-21 Wed	1.48	1.49	1.47	1.48	464,952	688,128	###	###	0.1
2010-Apr-20 Tue	1.485	###	1.48	###			###	###	0.0
2010-Apr-19 Mon	1.48	###	1.48	1.49			80.7	80.7	###
2010-Apr-16 Fri	1.49	###	1.485	###			74.5	74.5	0.0
2010-Apr-15 Thu	1.5	1.52	1.5	1.51	639,527	965,685	76.1	76.1	0.1
2010-Apr-14 Wed	1.49	1.54	1.49	1.54			###	###	###
2010-Apr-13 Tue	1.49	1.5	1.48	1.5	460,986	###	82.7	82.7	0.1
2010-Apr-12 Mon	1.49	1.5	1.475	1.5			###	###	0.1
2010-Apr-09 Fri	1.49	1.51	1.46	1.51			###	###	0.1
2010-Apr-08 Thu	1.49	1.51	1.475	1.5			74.1	74.1	0.1
2010-Apr-07 Wed	1.52	1.53	1.49	1.5	389,344	###	21.9	21.9	0.1
2010-Apr-06 Tue	1.49	1.54	1.49	1.54			88.2	88.2	###
2010-Apr-01 Thu	1.5	1.53	1.5	1.5			63.3	63.3	0.1
2010-Mar-31 Wed	1.49	1.53	1.47	1.53			###	###	###
2010-Mar-30 Tue	1.44	1.52	1.44	1.5	887,724	###	92.5	92.5	0.1
2010-Mar-29 Mon	1.43	1.445	1.385	1.445			78.9	78.9	###
2010-Mar-26 Fri	1.5	1.5	1.4	1.43	5,326,571	7,723,527	###	###	0.1
2010-Mar-25 Thu	1.52	1.525	1.52	1.52			73.2	73.2	0.1
2010-Mar-24 Wed	1.545	1.55	1.5	1.52	133,123	###	###	###	0.1
2010-Mar-23 Tue	1.49	###	1.49	###			###	###	0.0
2010-Mar-22 Mon	1.5	1.525	1.49	###			###	###	0.0
2010-Mar-19 Fri	###	###	1.51	1.51			###	###	0.1
2010-Mar-18 Thu	###	###	1.55	1.55	422,171	327,182	10.7	10.7	###
2010-Mar-17 Wed	1.585	###	1.575	###			79.8	79.8	0.0
2010-Mar-16 Tue	###	###	###	###			85.0	85.0	0.0
2010-Mar-15 Mon	###	###	1.59	###			86.9	86.9	0.0
2010-Mar-12 Fri	###	###	1.57	###			###	###	0.0
2010-Mar-11 Thu	###	###	1.55	###	166,552	129,077	###	###	0.0
2010-Mar-10 Wed	###	###	###	###			###	###	0.0
2010-Mar-09 Tue	###	###	###	###	49,281	0	###	###	0.0
2010-Mar-08 Mon	###	###	###	###			71.3	71.3	0.0
2010-Mar-05 Fri	###	###	###	###			###	###	0.0
2010-Mar-04 Thu	###	###	###	###	99,327	0	###	###	0.0
2010-Mar-03 Wed	###	###	###	###	1,293,124	0	81.0	81.0	0.0
2010-Mar-02 Tue	###	###	###	###			78.4	78.4	0.0
2010-Mar-01 Mon	###	1.7	###	1.7	214,056	181,947	###	###	###
2010-Feb-26 Fri	1.655	1.675	1.655	###			78.2	78.2	0.0
2010-Feb-25 Thu	###	1.7	###	###	71,849	61,071	###	###	0.0
2010-Feb-24 Wed	###	1.7	###	1.645			82.2	82.2	0.1
2010-Feb-23 Tue	1.59	###	1.59	###	270,152	214,770	###	###	0.0
2010-Feb-22 Mon	1.625	###	###	###	110,079	0	74.4	74.4	0.0
2010-Feb-19 Fri	###	1.675	###	###			###	###	0.0
2010-Feb-18 Thu	1.56	1.645	1.56	1.645			96.3	96.3	0.1
2010-Feb-17 Wed	1.56	###	1.55	###	90,955	###	###	###	0.0
2010-Feb-16 Tue	1.56	1.57	1.555	1.56			###	###	###
2010-Feb-15 Mon	1.55	1.56	1.55	1.56	78,970	###	77.6	77.6	###
2010-Feb-12 Fri	1.54	###	###	###			88.6	88.6	0.0
2010-Feb-11 Thu	1.55	1.58	1.53	1.57			###	###	0.1
2010-Feb-10 Wed	###	###	1.55	1.55	203,353	###	9.7	9.7	###
2010-Feb-09 Tue	###	###	1.57	1.57	1,349,788	1,059,583	23.8	23.8	0.1
2010-Feb-08 Mon	1.58	###	1.57	###	63,376	49,750	###	###	0.0
2010-Feb-05 Fri	###	###	1.54	###			###	###	0.0
2010-Feb-04 Thu	###	###	###	###			37.8	37.8	0.0
2010-Feb-03 Wed	###	###	###	###	195,328	0	71.3	71.3	0.0
2010-Feb-02 Tue	###	###	###	###	164,457	0	###	###	0.0
2010-Feb-01 Mon	###	###	1.57	###			38.9	38.9	0.0
2010-Jan-29 Fri	###	###	###	###	145,748	0	###	###	0.0
2010-Jan-28 Thu	###	###	###	###	192,378	0	###	###	0.0
2010-Jan-27 Wed	1.645	###	###	###			###	###	0.0
2010-Jan-25 Mon	1.685	1.685	###	1.675			22.4	22.4	###
2010-Jan-22 Fri	###	1.7	###	1.7	1,066,425	###	###	###	###
2010-Jan-21 Thu	1.7	###	###	###			79.1	79.1	0.0
2010-Jan-20 Wed	###	1.7	1.675	1.7	2,145,240	###	77.0	77.0	###
2010-Jan-19 Tue	1.71	1.71	###	1.71			###	###	0.1
2010-Jan-18 Mon	###	1.725	###	1.71	81,683	70,451	###	###	0.1
2010-Jan-15 Fri	1.725	1.745	1.725	1.73			###	###	###
2010-Jan-14 Thu	1.71	1.74	1.71	1.73			###	###	###
2010-Jan-13 Wed	1.74	1.74	1.71	1.72	362,350	625,053	23.9	23.9	0.1
2010-Jan-12 Tue	1.74	1.745	1.74	1.74			###	###	0.1
2010-Jan-11 Mon	1.74	1.75	1.74	1.75	186,173	324,871	69.6	69.6	0.1
2010-Jan-08 Fri	1.77	1.77	1.74	1.76	63,544	###	31.9	31.9	0.1
2010-Jan-07 Thu	1.76	1.77	1.755	1.77	20,950	36,924	71.4	71.4	###
2010-Jan-06 Wed	###	1.79	1.76	1.78			###	###	0.1
2010-Jan-05 Tue	1.78	1.79	###	1.78	1,135,358	1,016,145	###	###	0.1
2010-Jan-04 Mon	1.825	1.825	1.78	1.78			###	###	0.1
2009-Dec-31 Thu	###	1.87	###	1.87	1,013,782	947,886	###	###	###
2009-Dec-30 Wed	1.82	###	1.82	1.88			###	###	0.1
2009-Dec-29 Tue	1.8	###	1.79	1.85			82.9	82.9	0.1
2009-Dec-24 Thu	1.79	1.8	1.77	1.8	326,746	583,241	###	###	0.1
2009-Dec-23 Wed	1.75	1.79	1.75	1.79			82.6	82.6	0.1
2009-Dec-22 Tue	1.755	1.79	1.75	1.79			###	###	0.1
2009-Dec-21 Mon	1.75	1.8	1.75	1.79			86.8	86.8	0.1
2009-Dec-18 Fri	1.8	1.8	1.73	1.73			10.3	10.3	###
2009-Dec-17 Thu	1.79	1.84	1.79	1.84			###	###	###
2009-Dec-16 Wed	1.825	1.825	1.76	1.79			22.2	22.2	0.1
2009-Dec-15 Tue	###	1.845	###	###			90.4	90.4	0.0
2009-Dec-14 Mon	1.86	1.86	###	###	85,353	79,378	7.8	7.8	0.0
2009-Dec-11 Fri	1.85	1.87	1.84	1.845			###	###	###
2009-Dec-10 Thu	###	1.85	1.77	1.845	132,728	###	###	###	###
2009-Dec-09 Wed	1.8	1.87	1.77	1.85			89.6	89.6	0.1
2009-Dec-08 Tue	1.89	###	1.79	1.82	67,557	###	###	###	###
2009-Dec-07 Mon	1.89	###	1.84	1.89			78.0	78.0	###
2009-Dec-04 Fri	1.84	1.89	1.83	1.89	777,157	###	88.6	88.6	###
2009-Dec-03 Thu	1.86	1.87	1.85	1.85	43,226	###	###	###	0.1
2009-Dec-02 Wed	1.85	1.88	###	###			73.8	73.8	0.0
2009-Dec-01 Tue	1.86	1.88	1.8	1.855			###	###	0.1
2009-Nov-30 Mon	1.85	###	###	1.86			###	###	0.1
2009-Nov-27 Fri	1.87	###	1.78	1.86			46.2	46.2	0.1
2009-Nov-26 Thu	1.855	###	1.845	1.87			78.8	78.8	###
2009-Nov-25 Wed	1.86	1.87	1.82	1.87	31,425	57,979	###	###	###
2009-Nov-24 Tue	###	###	###	1.86	121,856	0	24.3	24.3	0.1
2009-Nov-23 Mon	1.86	###	1.86	1.86	67,179	62,476	###	###	0.1
2009-Nov-20 Fri	1.8	###	1.8	1.86			90.6	90.6	0.1
2009-Nov-19 Thu	###	###	1.76	1.78	107,758	94,827	5.3	5.3	0.1
2009-Nov-18 Wed	###	###	1.85	1.85	145,480	###	8.4	8.4	0.1
2009-Nov-17 Tue	###	###	1.85	###			83.1	83.1	0.0
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	2	###	1.955			###	###	###
2009-Nov-12 Thu	2	###	###	###	171,771	0	###	###	0.0
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	2	###	1.945	1.955			###	###	###
2009-Nov-09 Mon	###	2	1.845	2			63.0	63.0	0.1
2009-Nov-06 Fri	1.87	###	###	###			93.9	93.9	0.0
2009-Nov-05 Thu	1.82	1.87	1.785	1.87			88.8	88.8	###
2009-Nov-04 Wed	1.78	1.82	1.755	1.82			85.4	85.4	###
2009-Nov-03 Tue	###	1.78	###	1.78			###	###	0.1
2009-Nov-02 Mon	###	###	1.59	###	99,948	79,458	8.1	8.1	0.0
2009-Oct-30 Fri	1.74	1.74	###	1.7			###	###	###
2009-Oct-29 Thu	1.75	1.75	1.72	1.75			83.0	83.0	0.1
2009-Oct-28 Wed	1.75	1.76	1.74	1.75	81,224	142,142	###	###	0.1
2009-Oct-27 Tue	###	1.79	###	1.75			44.2	44.2	0.1
2009-Oct-26 Mon	###	###	###	1.76	117,347	0	35.8	35.8	0.1
2009-Oct-23 Fri	1.77	1.77	1.75	1.76			###	###	0.1
2009-Oct-22 Thu	1.72	1.79	1.7	1.76	1,150,282	2,007,242	84.1	84.1	0.1
2009-Oct-21 Wed	1.645	1.71	###	1.71			89.1	89.1	0.1
2009-Oct-20 Tue	###	###	###	###			85.0	85.0	0.0
2009-Oct-19 Mon	1.585	1.655	1.58	1.655			###	###	0.1
2009-Oct-16 Fri	###	###	1.56	1.57	165,573	129,146	12.3	12.3	0.1
2009-Oct-15 Thu	###	###	###	###	137,255	0	20.5	20.5	0.0
2009-Oct-14 Wed	###	1.685	###	###	44,751	###	###	###	0.0
2009-Oct-13 Tue	###	1.675	1.645	###	148,652	###	66.3	66.3	0.0
2009-Oct-12 Mon	###	###	###	###	149,881	0	###	###	0.0
2009-Oct-09 Fri	1.7	1.7	###	###			###	###	0.0
2009-Oct-08 Thu	1.7	1.7	###	1.7	108,083	91,870	60.5	60.5	###
2009-Oct-07 Wed	1.76	1.76	###	1.7			###	###	###
2009-Oct-06 Tue	1.75	1.78	1.73	1.76			76.9	76.9	0.1
2009-Oct-05 Mon	###	1.72	###	1.72	95,742	###	84.5	84.5	0.1
2009-Oct-02 Fri	###	1.7	###	1.7	68,047	###	91.6	91.6	###
2009-Oct-01 Thu	###	1.645	###	###			###	###	0.0
2009-Sep-30 Wed	###	###	###	###			68.2	68.2	0.0
2009-Sep-29 Tue	###	###	###	###			###	###	0.0
2009-Sep-28 Mon	###	1.7	1.655	1.7			82.1	82.1	###
2009-Sep-25 Fri	###	1.7	###	1.7	57,388	48,779	70.8	70.8	###
2009-Sep-24 Thu	###	###	1.625	###			###	###	0.0
2009-Sep-23 Wed	###	1.7	###	1.7			###	###	###
2009-Sep-22 Tue	1.57	1.575	###	1.56			###	###	###
2009-Sep-21 Mon	1.555	1.59	1.555	1.59			84.0	84.0	###
2009-Sep-18 Fri	1.585	###	###	###	674,555	0	9.7	9.7	0.0
2009-Sep-17 Thu	###	1.585	1.525	1.585			###	###	###
2009-Sep-16 Wed	1.53	1.54	1.49	###			###	###	0.0
2009-Sep-15 Tue	###	1.54	1.48	1.54			80.3	80.3	###
2009-Sep-14 Mon	1.51	1.52	1.48	1.48	168,559	###	29.2	29.2	0.1
2009-Sep-11 Fri	1.585	1.585	1.48	1.48			3.8	3.8	0.1
2009-Sep-10 Thu	1.47	1.59	1.42	1.59			###	###	###
2009-Sep-09 Wed	1.48	1.49	1.41	1.41			9.8	9.8	###
2009-Sep-08 Tue	1.52	1.525	1.48	1.485			16.9	16.9	###
2009-Sep-07 Mon	1.53	###	###	###			23.9	23.9	0.0
2009-Sep-04 Fri	1.53	###	1.53	1.53	94,076	###	68.7	68.7	###
2009-Sep-03 Thu	1.53	1.555	1.53	1.53	201,526	310,853	62.0	62.0	###
2009-Sep-02 Wed	1.55	1.555	1.52	1.555			###	###	###
2009-Sep-01 Tue	1.55	1.55	1.52	1.55			###	###	###
2009-Aug-31 Mon	1.53	1.55	1.51	1.55			###	###	###
2009-Aug-28 Fri	1.5	1.555	1.5	1.55			82.2	82.2	###
2009-Aug-27 Thu	1.5	1.53	1.47	1.5			70.1	70.1	0.1
2009-Aug-26 Wed	1.51	1.53	1.5	1.5			###	###	0.1
2009-Aug-25 Tue	###	###	1.475	###	91,947	###	###	###	0.0
2009-Aug-24 Mon	1.51	1.54	1.44	1.5	130,072	###	###	###	0.1
2009-Aug-21 Fri	1.55	###	1.485	1.49			18.4	18.4	###
2009-Aug-20 Thu	1.59	1.59	1.54	1.54			18.1	18.1	###
2009-Aug-19 Wed	1.55	1.59	1.54	1.59	98,185	153,659	82.3	82.3	###
2009-Aug-18 Tue	1.55	1.585	1.525	1.585			82.7	82.7	###
2009-Aug-17 Mon	1.58	1.59	1.545	1.59	94,281	147,785	###	###	###
2009-Aug-14 Fri	1.59	1.59	###	1.59			###	###	###
2009-Aug-13 Thu	1.585	1.59	1.56	1.585			60.0	60.0	###
2009-Aug-12 Wed	1.58	1.59	1.57	1.59	86,973	###	71.0	71.0	###
2009-Aug-11 Tue	1.555	1.59	1.55	1.59	88,078	138,282	###	###	###
2009-Aug-10 Mon	1.57	###	1.545	###			79.9	79.9	0.0
2009-Aug-07 Fri	1.54	1.58	1.54	1.58	66,542	###	84.8	84.8	0.1
2009-Aug-06 Thu	1.54	1.56	1.5	1.56	100,659	###	73.7	73.7	###
2009-Aug-05 Wed	1.59	1.59	1.53	1.575			39.9	39.9	0.1
2009-Aug-04 Tue	1.53	###	1.53	###	80,045	###	###	###	0.0
2009-Aug-03 Mon	1.55	###	###	###			82.5	82.5	0.0
2009-Jul-31 Fri	1.52	1.59	1.5	1.59			89.9	89.9	###
2009-Jul-30 Thu	1.46	1.52	1.455	1.52			###	###	0.1
2009-Jul-29 Wed	1.5	###	1.485	###	74,126	###	69.4	69.4	0.0
2009-Jul-28 Tue	1.51	1.52	1.46	1.52			75.6	75.6	0.1
2009-Jul-27 Mon	1.52	1.52	1.51	1.52			###	###	0.1
2009-Jul-24 Fri	1.5	1.52	1.49	1.51			###	###	0.1
2009-Jul-23 Thu	1.59	1.59	1.47	###	166,523	254,780	6.4	6.4	0.0
2009-Jul-22 Wed	1.58	###	###	1.59			###	###	###
2009-Jul-21 Tue	1.58	1.585	1.55	1.585	63,174	99,025	72.5	72.5	###
2009-Jul-20 Mon	1.525	1.55	1.52	1.52	55,275	84,847	28.8	28.8	0.1
2009-Jul-17 Fri	1.58	1.58	###	###	25,470	20,121	###	###	0.0
2009-Jul-16 Thu	###	1.58	1.525	1.58			###	###	0.1
2009-Jul-15 Wed	1.59	###	###	###			###	###	0.0
2009-Jul-14 Tue	1.555	###	1.545	1.555	39,684	30,655	64.7	64.7	###
2009-Jul-13 Mon	1.55	1.56	1.5	1.545	36,026	###	###	###	###
2009-Jul-10 Fri	###	1.555	1.52	1.53			###	###	###
2009-Jul-09 Thu	1.48	1.525	1.475	1.52			###	###	0.1
2009-Jul-08 Wed	1.555	1.555	1.47	1.47			###	###	###
2009-Jul-07 Tue	###	###	1.57	###			77.9	77.9	0.0
2009-Jul-06 Mon	1.575	###	1.56	###	90,046	###	84.9	84.9	0.0
2009-Jul-03 Fri	###	###	1.52	1.585	156,783	119,155	19.6	19.6	###
2009-Jul-02 Thu	###	1.58	1.52	1.58			86.9	86.9	0.1
2009-Jul-01 Wed	1.5	###	1.5	1.5	62,826	###	71.7	71.7	0.1
2009-Jun-30 Tue	1.49	1.5	1.48	1.5	104,875	###	###	###	0.1
2009-Jun-29 Mon	1.46	###	1.46	1.475	87,921	64,182	83.2	83.2	0.1
2009-Jun-26 Fri	1.45	1.52	1.44	###	73,575	###	###	###	0.0
2009-Jun-25 Thu	1.45	###	1.41	1.44	64,040	45,148	###	###	0.1
2009-Jun-24 Wed	1.57	1.57	1.475	1.475	79,224	###	###	###	0.1
2009-Jun-23 Tue	1.52	1.58	1.5	1.575	124,880	###	92.0	92.0	0.1
2009-Jun-22 Mon	1.48	1.55	###	1.55			93.6	93.6	###
2009-Jun-19 Fri	1.51	1.53	1.47	1.48	349,747	524,620	###	###	0.1
2009-Jun-18 Thu	1.56	1.56	###	1.55	72,473	56,528	36.6	36.6	###
2009-Jun-17 Wed	1.55	1.58	1.54	1.56	282,151	440,155	78.6	78.6	###
2009-Jun-16 Tue	1.55	1.585	1.54	1.56			###	###	###
2009-Jun-15 Mon	###	###	1.58	1.58	167,684	132,470	###	###	0.1
2009-Jun-12 Fri	1.58	###	1.58	###	165,047	130,387	###	###	0.0
2009-Jun-11 Thu	1.58	###	1.57	###			###	###	0.0
2009-Jun-10 Wed	1.58	1.58	###	1.57	370,554	###	###	###	0.1
2009-Jun-09 Tue	1.55	###	###	###			88.4	88.4	0.0
2009-Jun-05 Fri	###	###	1.56	1.56			###	###	###
2009-Jun-04 Thu	###	###	###	###	46,557	0	33.3	33.3	0.0
2009-Jun-03 Wed	###	###	###	###	51,425	0	61.7	61.7	0.0
2009-Jun-02 Tue	###	###	###	###	239,548	0	###	###	0.0
2009-Jun-01 Mon	###	1.645	###	1.645			###	###	0.1
2009-May-29 Fri	###	###	###	###			23.7	23.7	0.0
2009-May-28 Thu	###	###	###	###	680,470	0	###	###	0.0
2009-May-27 Wed	###	1.7	###	###			73.2	73.2	0.0
2009-May-26 Tue	###	###	1.625	###	260,970	###	75.7	75.7	0.0
2009-May-25 Mon	1.745	1.77	1.7	1.7	105,944	###	20.5	20.5	###
2009-May-22 Fri	###	1.77	###	1.77	244,876	###	###	###	###
2009-May-21 Thu	###	1.75	###	###			###	###	0.0
2009-May-20 Wed	1.77	1.77	1.75	1.77			74.2	74.2	###
2009-May-19 Tue	1.81	###	###	###	193,379	0	79.7	79.7	0.0
2009-May-18 Mon	1.82	1.82	1.8	1.82	309,129	559,523	78.3	78.3	###
2009-May-15 Fri	###	###	1.78	###			###	###	0.0
2009-May-14 Thu	1.85	1.85	1.8	1.85	205,680	###	81.3	81.3	0.1
2009-May-13 Wed	1.87	1.89	1.83	1.85			###	###	0.1
2009-May-12 Tue	1.77	1.88	1.77	1.87	90,849	###	92.9	92.9	###
2009-May-11 Mon	1.82	###	1.81	1.89	78,186	70,758	85.1	85.1	###
2009-May-08 Fri	1.78	1.8	1.75	1.8	69,445	###	###	###	0.1
2009-May-07 Thu	###	1.8	###	1.8	146,070	###	91.8	91.8	0.1
2009-May-06 Wed	###	###	###	1.655	217,020	0	###	###	0.1
2009-May-05 Tue	###	1.685	###	###			32.5	32.5	0.0
2009-May-04 Mon	###	1.7	###	1.7	419,473	356,552	###	###	###
2009-May-01 Fri	1.7	1.7	###	###			25.9	25.9	0.0
2009-Apr-30 Thu	###	1.72	###	1.7			###	###	###
2009-Apr-29 Wed	1.58	###	1.575	###	564,144	###	###	###	0.0
2009-Apr-28 Tue	1.575	###	1.54	###			80.5	80.5	0.0
2009-Apr-27 Mon	1.575	###	1.52	1.59	936,273	###	###	###	###
2009-Apr-24 Fri	1.59	###	1.53	1.57			###	###	0.1
2009-Apr-23 Thu	1.57	1.59	1.53	1.59			73.3	73.3	###
2009-Apr-22 Wed	###	###	1.525	1.59	147,329	###	###	###	###
2009-Apr-21 Tue	1.52	1.585	1.5	1.585	120,347	###	90.9	90.9	###
2009-Apr-20 Mon	1.53	###	1.53	1.55			###	###	###
2009-Apr-17 Fri	1.55	###	1.53	1.53			28.8	28.8	###
2009-Apr-16 Thu	1.48	1.53	1.45	1.53			###	###	###
2009-Apr-15 Wed	###	###	1.45	1.48	198,083	###	###	###	0.1
2009-Apr-14 Tue	1.445	1.49	1.445	1.47	149,671	219,642	74.1	74.1	###
2009-Apr-09 Thu	###	1.45	###	1.45			###	###	###
2009-Apr-08 Wed	###	###	1.25	###			82.3	82.3	0.0
2009-Apr-07 Tue	1.4	1.41	1.375	1.4	510,887	###	77.1	77.1	###
2009-Apr-06 Mon	1.4	1.425	###	1.42			###	###	###
2009-Apr-03 Fri	1.43	1.43	###	###	218,851	156,478	27.2	27.2	0.0
2009-Apr-02 Thu	###	1.43	1.355	1.4			###	###	###
2009-Apr-01 Wed	###	###	###	###			###	###	0.0
2009-Mar-31 Tue	###	###	1.2	###	1,224,086	734,451	###	###	0.0
2009-Mar-30 Mon	1.325	###	###	###			###	###	0.0
2009-Mar-27 Fri	1.355	###	1.325	###	181,945	###	###	###	0.0
2009-Mar-26 Thu	1.285	###	1.285	###	92,020	59,122	###	###	0.0
2009-Mar-25 Wed	###	###	1.24	1.285	71,156	###	20.8	20.8	###
2009-Mar-24 Tue	1.285	1.325	1.23	###	2,673,521	3,415,423	###	###	0.0
2009-Mar-23 Mon	###	###	1.22	1.25	384,670	234,648	###	###	###
2009-Mar-20 Fri	1.29	1.29	1.25	1.28			###	###	###
2009-Mar-19 Thu	###	###	1.29	1.29			27.1	27.1	0.1
2009-Mar-18 Wed	###	###	###	###			26.9	26.9	0.0
2009-Mar-17 Tue	###	###	1.29	###			###	###	0.0
2009-Mar-16 Mon	1.375	###	###	###			24.7	24.7	0.0
2009-Mar-13 Fri	###	1.375	###	1.375	210,572	###	###	###	0.1
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	1.385	###	###			29.2	29.2	0.0
2009-Mar-10 Tue	1.4	1.44	###	###			###	###	0.0
2009-Mar-09 Mon	1.4	1.41	1.355	###	225,574	311,856	###	###	0.0
2009-Mar-06 Fri	###	1.45	###	###			17.2	17.2	0.0
2009-Mar-05 Thu	1.5	1.57	###	###	539,073	423,172	10.6	10.6	0.0
2009-Mar-04 Wed	1.45	1.55	1.43	1.5			###	###	0.1
2009-Mar-03 Tue	1.52	1.525	1.255	1.43			###	###	0.1
2009-Mar-02 Mon	###	###	1.575	###	287,547	226,443	###	###	0.0
2009-Feb-27 Fri	###	###	###	###			68.2	68.2	0.0
2009-Feb-26 Thu	###	1.71	###	1.7	157,878	134,985	85.2	85.2	###
2009-Feb-25 Wed	###	###	###	1.655			###	###	0.1
2009-Feb-24 Tue	###	1.685	1.57	1.685	139,156	226,476	###	###	###
2009-Feb-23 Mon	1.745	1.75	###	###	238,158	208,388	###	###	0.0
2009-Feb-20 Fri	###	1.78	1.55	1.55			###	###	###
2009-Feb-19 Thu	1.75	1.77	1.645	1.645	133,943	###	###	###	0.1
2009-Feb-18 Wed	1.85	1.88	1.75	1.75	197,170	###	###	###	0.1
2009-Feb-17 Tue	###	###	1.83	1.86			21.8	21.8	0.1
2009-Feb-16 Mon	1.875	###	1.8	1.83			###	###	###
2009-Feb-13 Fri	###	###	1.84	1.84	45,058	41,453	10.1	10.1	###
2009-Feb-12 Thu	###	###	###	###			70.7	70.7	0.0
2009-Feb-11 Wed	###	###	1.875	###			71.6	71.6	0.0
2009-Feb-10 Tue	1.88	###	1.88	###	1,657,252	###	###	###	0.0
2009-Feb-09 Mon	###	###	###	###			25.5	25.5	0.0
2009-Feb-06 Fri	###	###	###	###	134,073	0	###	###	0.0
2009-Feb-05 Thu	2	2	1.88	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	2	121,850	0	91.5	91.5	0.1
2009-Feb-03 Tue	###	###	1.89	###	57,842	###	86.3	86.3	0.0
2009-Feb-02 Mon	###	###	###	###			86.9	86.9	0.0
2009-Jan-30 Fri	1.89	###	###	###	159,476	0	###	###	0.0
2009-Jan-29 Thu	###	###	1.88	1.88			32.1	32.1	0.1
2009-Jan-28 Wed	2	2	###	###			###	###	0.0
2009-Jan-27 Tue	###	###	###	2			17.8	17.8	0.1
2009-Jan-23 Fri	###	###	2	###	65,945	65,945	46.1	46.1	0.0
2009-Jan-22 Thu	1.85	###	1.8	###			###	###	0.0
2009-Jan-21 Wed	###	###	1.85	1.85	1,801,887	1,666,745	###	###	0.1
2009-Jan-20 Tue	###	###	###	###	907,727	0	40.9	40.9	0.0
2009-Jan-19 Mon	###	###	###	###			###	###	0.0
2009-Jan-16 Fri	###	###	###	###			20.5	20.5	0.0
2009-Jan-15 Thu	2.2	2.24	###	###			###	###	0.0
2009-Jan-14 Wed	2.26	2.26	###	2.21	92,585	104,621	18.9	18.9	0.2
2009-Jan-13 Tue	2.2	2.25	###	2.23	173,052	194,683	80.1	80.1	###
2009-Jan-12 Mon	2.28	2.28	2.24	2.28			###	###	0.2
2009-Jan-09 Fri	2.25	###	###	###	102,151	0	80.6	80.6	0.0
2009-Jan-08 Thu	2.25	###	2.23	2.24			###	###	###
2009-Jan-07 Wed	###	2.25	###	2.25	178,280	###	###	###	###
2009-Jan-06 Tue	###	###	###	###			###	###	0.0
2009-Jan-05 Mon	###	###	1.89	###			94.2	94.2	0.0
2009-Jan-02 Fri	###	###	1.85	###			2.4	2.4	0.0
2008-Dec-31 Wed	###	###	###	2			###	###	0.1
2008-Dec-30 Tue	1.85	###	1.745	###			###	###	0.0
2008-Dec-29 Mon	1.75	1.75	###	1.75	233,487	###	67.6	67.6	0.1
2008-Dec-24 Wed	1.75	###	1.75	1.78			###	###	0.1
2008-Dec-23 Tue	1.59	1.81	1.57	1.7			93.2	93.2	###
2008-Dec-22 Mon	###	1.685	1.55	###	831,779	###	###	###	0.0
2008-Dec-19 Fri	###	###	###	###	0				0.0
2008-Dec-18 Thu	1.585	###	1.545	###			###	###	0.0
2008-Dec-17 Wed	###	###	1.54	1.555			###	###	###
2008-Dec-16 Tue	###	###	1.59	1.625			83.1	83.1	###
2008-Dec-15 Mon	###	###	1.58	1.59	224,950	###	24.1	24.1	###
2008-Dec-12 Fri	###	###	###	###			15.9	15.9	0.0
2008-Dec-11 Thu	1.7	1.7	###	###			24.8	24.8	0.0
2008-Dec-10 Wed	###	###	###	###			66.9	66.9	0.0
2008-Dec-09 Tue	1.7	1.7	###	1.7			76.3	76.3	###
2008-Dec-08 Mon	###	1.7	###	1.7	322,826	###	###	###	###
2008-Dec-05 Fri	###	1.7	1.655	1.7	482,829	809,945	###	###	###
2008-Dec-04 Thu	###	1.7	###	1.7	464,942	###	82.9	82.9	###
2008-Dec-03 Wed	1.685	1.7	1.655	1.7			###	###	###
2008-Dec-02 Tue	1.73	1.75	###	1.7	206,446	180,640	###	###	###
2008-Dec-01 Mon	###	1.81	###	1.75			85.9	85.9	0.1
2008-Nov-28 Fri	###	1.74	###	###	92,240	80,248	###	###	0.0
2008-Nov-27 Thu	###	1.78	###	1.74	377,125	335,641	###	###	0.1
2008-Nov-26 Wed	1.76	1.76	1.625	###			###	###	0.0
2008-Nov-25 Tue	###	1.975	1.76	1.76	201,876	###	5.5	5.5	0.1
2008-Nov-24 Mon	###	###	1.82	###	1,168,248	###	39.8	39.8	0.0
2008-Nov-21 Fri	1.79	###	###	###	548,580	0	###	###	0.0
2008-Nov-20 Thu	1.79	1.83	1.77	1.83	571,346	1,028,422	###	###	###
2008-Nov-19 Wed	###	1.84	1.79	1.84	113,678	206,325	89.0	89.0	###
2008-Nov-18 Tue	###	###	1.81	###			###	###	0.0
2008-Nov-17 Mon	###	###	1.87	###	552,057	516,173	29.3	29.3	0.0
2008-Nov-14 Fri	1.85	###	1.85	###	944,820	873,958	###	###	0.0
2008-Nov-13 Thu	1.78	1.86	1.76	1.86	1,800,372	3,258,673	###	###	0.1
2008-Nov-12 Wed	###	###	1.77	1.8	304,474	269,459	###	###	0.1
2008-Nov-11 Tue	###	###	1.86	1.86			###	###	0.1
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	###	###	###	2	720,948	0	28.7	28.7	0.1
2008-Nov-06 Thu	###	###	###	###	254,273	0	81.2	81.2	0.0
2008-Nov-05 Wed	2.2	2.21	###	###	210,773	###	14.3	14.3	0.0
2008-Nov-04 Tue	2.23	2.23	###	###			14.3	14.3	0.0
2008-Nov-03 Mon	2.25	2.27	###	###			###	###	0.0
2008-Oct-31 Fri	2.2	2.24	###	2.23	526,480	589,657	68.9	68.9	###
2008-Oct-30 Thu	###	###	###	###	584,475	0	###	###	0.0
2008-Oct-29 Wed	2.2	###	###	2.25	482,877	0	84.0	84.0	###
2008-Oct-28 Tue	2.23	2.23	1.855	2.2	2,060,844	4,209,273	39.6	39.6	0.2
2008-Oct-27 Mon	2.24	###	2.22	###			###	###	0.0
2008-Oct-24 Fri	2.21	2.26	2.2	2.24			87.9	87.9	###
2008-Oct-23 Thu	###	###	2.26	###			29.9	29.9	0.0
2008-Oct-22 Wed	2.4	2.4	2.25	###	261,748	###	19.9	19.9	0.0
2008-Oct-21 Tue	2.26	2.44	2.2	###			78.5	78.5	0.0
2008-Oct-20 Mon	2.5	2.5	###	###			3.2	3.2	0.0
2008-Oct-17 Fri	2.5	2.5	2.4	2.49	768,178	###	47.7	47.7	0.2
2008-Oct-16 Thu	###	2.55	###	2.5	334,881	426,973	###	###	0.2
2008-Oct-15 Wed	###	###	2.4	2.45			###	###	0.2
2008-Oct-14 Tue	###	2.76	###	###	1,689,849	###	28.5	28.5	0.0
2008-Oct-13 Mon	2.5	2.52	2.49	2.5	7,330,556	18,363,042	62.9	62.9	0.2
2008-Oct-10 Fri	2.5	2.52	2.4	2.5	614,740	###	86.0	86.0	0.2
2008-Oct-09 Thu	2.5	###	2.49	2.5			###	###	0.2
2008-Oct-08 Wed	2.5	2.5	2.45	2.5			###	###	0.2
2008-Oct-07 Tue	2.55	2.56	2.45	2.5			26.3	26.3	0.2
2008-Oct-06 Mon	2.56	2.57	2.55	2.55	1,097,027	2,808,389	54.9	54.9	0.2
2008-Oct-03 Fri	2.57	2.58	2.57	2.57	124,543	###	###	###	###
2008-Oct-02 Thu	###	###	2.56	2.56	223,943	286,647	###	###	0.2
2008-Oct-01 Wed	###	###	2.57	2.57			###	###	###
2008-Sep-30 Tue	###	###	2.56	###	860,043	1,100,855	23.1	23.1	0.0
2008-Sep-29 Mon	###	2.7	###	###	551,822	744,959	###	###	0.0
2008-Sep-26 Fri	###	###	###	###	225,157	0	38.4	38.4	0.0
2008-Sep-25 Thu	2.8	2.8	###	###			13.8	13.8	0.0
2008-Sep-24 Wed	2.84	2.85	2.72	2.74			13.0	13.0	0.2
2008-Sep-23 Tue	2.8	2.8	2.72	2.75	238,526	###	27.2	27.2	###
2008-Sep-22 Mon	2.57	###	2.57	###	624,527	###	97.6	97.6	0.0
2008-Sep-19 Fri	2.58	###	2.57	2.57	1,592,829	2,046,785	26.4	26.4	###
2008-Sep-18 Thu	2.57	###	2.55	2.57	513,276	654,426	###	###	###
2008-Sep-17 Wed	2.59	###	2.57	###			###	###	0.0
2008-Sep-16 Tue	###	###	2.59	###	690,775	894,553	70.9	70.9	0.0
2008-Sep-15 Mon	###	###	###	###	754,628	0	81.6	81.6	0.0
2008-Sep-12 Fri	###	###	2.58	###	1,116,088	1,439,753	###	###	0.0
2008-Sep-11 Thu	###	###	###	###	975,527	0	81.7	81.7	0.0
2008-Sep-10 Wed	###	###	###	###			29.9	29.9	0.0
2008-Sep-09 Tue	2.7	2.7	###	###			29.6	29.6	0.0
2008-Sep-08 Mon	2.7	2.7	###	###			###	###	0.0
2008-Sep-05 Fri	###	2.72	###	2.7			69.5	69.5	0.2
2008-Sep-04 Thu	2.72	2.73	###	2.7	324,644	###	###	###	0.2
2008-Sep-03 Wed	2.72	2.74	2.72	2.72			75.5	75.5	0.2
2008-Sep-02 Tue	2.74	2.75	2.72	2.72	106,648	291,682	###	###	0.2
2008-Sep-01 Mon	2.74	2.79	2.74	2.74	36,553	###	67.5	67.5	0.2
2008-Aug-29 Fri	2.72	2.81	2.72	2.74			###	###	0.2
2008-Aug-28 Thu	2.75	2.75	2.72	2.72	42,382	###	24.1	24.1	0.2
2008-Aug-27 Wed	2.74	2.75	2.74	2.74			71.1	71.1	0.2
2008-Aug-26 Tue	2.76	2.79	2.74	2.74	74,421	205,774	###	###	0.2
2008-Aug-25 Mon	2.75	2.75	2.74	2.74			###	###	0.2
2008-Aug-22 Fri	2.77	2.78	2.74	2.74			###	###	0.2
2008-Aug-21 Thu	2.77	2.81	2.76	2.77			76.0	76.0	0.2
2008-Aug-20 Wed	2.76	2.78	2.76	2.76			65.1	65.1	0.2
2008-Aug-19 Tue	2.8	2.8	2.76	2.76	151,182	420,285	30.9	30.9	0.2
2008-Aug-18 Mon	2.79	2.8	2.78	2.78			33.3	33.3	0.2
2008-Aug-15 Fri	2.78	2.82	2.78	2.8	251,356	###	73.2	73.2	0.2
2008-Aug-14 Thu	2.78	2.8	2.78	2.78			###	###	0.2
2008-Aug-13 Wed	2.8	2.85	2.78	2.78	88,183	###	###	###	0.2
2008-Aug-12 Tue	2.8	2.84	2.79	2.8			73.8	73.8	0.2
2008-Aug-11 Mon	2.84	2.87	2.78	2.8			26.4	26.4	0.2
2008-Aug-08 Fri	2.88	2.88	2.76	2.84			###	###	0.2
2008-Aug-07 Thu	2.84	2.87	2.83	2.85			###	###	###
2008-Aug-06 Wed	2.82	2.88	2.82	2.82	293,744	837,170	###	###	###
2008-Aug-05 Tue	3	3	2.79	2.82			13.6	13.6	###
2008-Aug-04 Mon	###	###	###	3			85.6	85.6	0.2
2008-Aug-01 Fri	2.88	###	2.86	###			###	###	0.0
2008-Jul-31 Thu	2.87	###	2.84	2.85	269,183	###	###	###	###
2008-Jul-30 Wed	2.88	2.88	2.79	2.86			###	###	0.2
2008-Jul-29 Tue	2.85	2.87	2.82	2.82	515,256	###	###	###	###
2008-Jul-28 Mon	2.87	2.87	2.8	2.86	542,320	1,537,477	40.7	40.7	0.2
2008-Jul-25 Fri	###	###	2.85	2.86	102,226	145,672	###	###	0.2
2008-Jul-24 Thu	2.85	###	2.85	###	394,344	561,940	###	###	0.0
2008-Jul-23 Wed	2.75	2.85	2.75	2.85			84.4	84.4	###
2008-Jul-22 Tue	2.75	2.82	2.74	2.77			70.9	70.9	0.2
2008-Jul-21 Mon	2.71	2.76	2.71	2.75	239,784	###	###	###	###
2008-Jul-18 Fri	2.71	2.73	###	2.71			###	###	###
2008-Jul-17 Thu	2.71	2.73	###	2.7	347,882	474,858	34.9	34.9	0.2
2008-Jul-16 Wed	2.72	2.72	###	2.7			###	###	0.2
2008-Jul-15 Tue	2.74	2.75	###	2.72	586,682	806,687	###	###	0.2
2008-Jul-14 Mon	2.76	2.76	2.73	2.73	130,344	###	###	###	###
2008-Jul-11 Fri	2.76	2.76	###	2.75			30.8	30.8	###
2008-Jul-10 Thu	2.77	2.77	2.71	2.75			###	###	###
2008-Jul-09 Wed	2.76	2.77	2.72	2.75	190,071	521,744	###	###	###
2008-Jul-08 Tue	2.75	2.75	###	2.74			47.9	47.9	0.2
2008-Jul-07 Mon	2.75	2.8	2.72	2.75			75.4	75.4	###
2008-Jul-04 Fri	2.75	2.8	###	2.74	525,983	736,376	28.6	28.6	0.2
2008-Jul-03 Thu	2.74	2.77	2.7	2.74			77.0	77.0	0.2
2008-Jul-02 Wed	2.71	2.85	###	2.74			###	###	0.2
2008-Jul-01 Tue	###	###	###	###	1,249,656	0	###	###	0.0
2008-Jun-30 Mon	2.72	2.8	###	2.75			71.6	71.6	###
2008-Jun-27 Fri	###	###	###	2.75			###	###	###
2008-Jun-26 Thu	2.84	2.86	2.72	2.79	319,488	891,371	###	###	###
2008-Jun-25 Wed	###	###	###	2.85	1,158,252	0	###	###	###
2008-Jun-24 Tue	###	###	###	###			38.8	38.8	0.0
2008-Jun-23 Mon	2.8	2.8	###	###	370,458	518,641	###	###	0.0
2008-Jun-20 Fri	2.85	2.89	2.8	2.85			72.4	72.4	###
2008-Jun-19 Thu	###	###	2.83	###			###	###	0.0
2008-Jun-18 Wed	###	###	2.85	###			76.3	76.3	0.0
2008-Jun-17 Tue	###	###	2.85	###			###	###	0.0
2008-Jun-16 Mon	2.85	3	2.52	3	208,326	574,979	###	###	0.2
2008-Jun-13 Fri	2.85	3	2.8	###	586,088	1,699,655	88.2	88.2	0.0
2008-Jun-12 Thu	2.85	2.88	2.71	2.85			###	###	###
2008-Jun-11 Wed	2.87	###	2.85	###			###	###	0.0
2008-Jun-10 Tue	2.88	###	2.84	2.88	1,768,040	###	77.9	77.9	0.2
2008-Jun-06 Fri	###	###	2.89	###	108,842	157,276	72.2	72.2	0.0
2008-Jun-05 Thu	2.86	###	2.83	###	155,971	###	###	###	0.0
2008-Jun-04 Wed	2.89	###	2.86	2.89	296,874	424,529	###	###	###
2008-Jun-03 Tue	2.86	###	2.85	###			###	###	0.0
2008-Jun-02 Mon	###	###	2.85	###	391,389	557,729	###	###	0.0
2008-May-30 Fri	###	###	2.85	###	192,647	274,521	23.5	23.5	0.0
2008-May-29 Thu	###	###	###	###			###	###	0.0
2008-May-28 Wed	###	3	###	###	214,721	322,081	75.8	75.8	0.0
2008-May-27 Tue	###	###	###	3			###	###	0.2
2008-May-26 Mon	###	###	2.8	###			39.3	39.3	0.0
2008-May-23 Fri	###	###	###	2.76			3.7	3.7	0.2
2008-May-22 Thu	###	###	###	###			23.0	23.0	0.0
2008-May-21 Wed	###	###	###	###			69.4	69.4	0.0
2008-May-20 Tue	###	###	###	###			40.6	40.6	0.0
2008-May-19 Mon	###	###	###	###			###	###	0.0
2008-May-16 Fri	###	###	###	###	52,948	0	65.2	65.2	0.0
2008-May-15 Thu	###	###	###	###	139,081	0	###	###	0.0
2008-May-14 Wed	###	###	###	###			###	###	0.0
2008-May-13 Tue	###	###	###	###			33.7	33.7	0.0
2008-May-12 Mon	3	###	3	###			81.9	81.9	0.0
2008-May-09 Fri	3	###	###	3	231,049	0	64.2	64.2	0.2
2008-May-08 Thu	###	###	###	###	37,050	0	62.5	62.5	0.0
2008-May-07 Wed	###	3	###	3	132,450	198,675	72.6	72.6	0.2
2008-May-06 Tue	3	###	###	###	141,659	0	###	###	0.0
2008-May-05 Mon	###	###	3	3	60,240	###	15.4	15.4	0.2
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	###			17.9	17.9	0.0
2008-Apr-30 Wed	###	###	###	###			69.4	69.4	0.0
2008-Apr-29 Tue	###	###	###	###	34,946	0	###	###	0.0
2008-Apr-28 Mon	###	###	###	###	15,056	0	81.3	81.3	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	###	75,528	0	66.4	66.4	0.0
2008-Apr-22 Tue	3	###	3	###	382,254	573,381	91.3	91.3	0.0
2008-Apr-21 Mon	3	3.2	3	###	212,975	660,222	77.4	77.4	0.0
2008-Apr-18 Fri	###	###	2.8	2.87			6.3	6.3	###
2008-Apr-17 Thu	###	###	3	###	214,346	###	###	###	0.0
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	###	3.21	###	3.2	345,023	###	###	###	0.2
2008-Apr-14 Mon	###	3.22	###	3.22			90.1	90.1	0.2
2008-Apr-11 Fri	3.2	3.25	###	3.25	772,553	###	###	###	0.2
2008-Apr-10 Thu	###	3.22	###	3.22	166,376	###	91.4	91.4	0.2
2008-Apr-09 Wed	###	3.24	###	###	461,625	###	###	###	0.0
2008-Apr-08 Tue	3.26	3.26	###	###			7.8	7.8	0.0
2008-Apr-07 Mon	3.25	3.26	###	3.21			24.3	24.3	###
2008-Apr-04 Fri	3.28	###	3.2	3.25			23.8	23.8	0.2
2008-Apr-03 Thu	3.21	###	3.21	###	222,778	357,558	82.9	82.9	0.0
2008-Apr-02 Wed	###	3.25	###	3.21	126,241	205,141	79.4	79.4	###
2008-Apr-01 Tue	###	3.23	###	###	193,643	###	###	###	0.0
2008-Mar-31 Mon	###	3.23	###	3.23			###	###	###
2008-Mar-28 Fri	###	###	###	###			###	###	0.0
2008-Mar-27 Thu	###	###	###	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	3	###	266,270	###	66.6	66.6	0.0
2008-Mar-20 Thu	###	###	###	###			92.4	92.4	0.0
2008-Mar-19 Wed	3	3	2.87	###	398,284	###	15.4	15.4	0.0
2008-Mar-18 Tue	###	###	###	###	737,187	0	7.3	7.3	0.0
2008-Mar-17 Mon	2.75	###	2.75	3			###	###	0.2
2008-Mar-14 Fri	2.85	###	2.78	###	399,848	555,788	76.4	76.4	0.0
2008-Mar-13 Thu	2.78	###	2.76	2.81			82.1	82.1	###
2008-Mar-12 Wed	3	3	2.78	2.81	480,859	1,389,682	8.1	8.1	###
2008-Mar-11 Tue	2.44	###	2.44	###	2,788,753	3,402,278	99.5	99.5	0.0
2008-Mar-10 Mon	###	###	###	2.42	4,184,824	0	85.1	85.1	0.2
2008-Mar-07 Fri	2.52	###	###	###	1,986,450	0	10.6	10.6	0.0
2008-Mar-06 Thu	2.87	3	2.72	2.75			###	###	###
2008-Mar-05 Wed	###	###	###	###	605,347	0	###	###	0.0
2008-Mar-04 Tue	2.75	###	###	###			93.7	93.7	0.0
2008-Mar-03 Mon	2.8	2.82	###	###			17.0	17.0	0.0
2008-Feb-29 Fri	2.79	2.79	2.71	2.75	708,572	1,948,573	###	###	###
2008-Feb-28 Thu	2.75	2.81	2.74	2.75			70.8	70.8	###
2008-Feb-27 Wed	2.74	2.77	2.72	2.73			###	###	###
2008-Feb-26 Tue	2.81	2.81	###	2.7	543,041	762,972	11.8	11.8	0.2
2008-Feb-25 Mon	2.86	2.87	2.78	2.8			###	###	0.2
2008-Feb-22 Fri	2.88	###	2.78	###	1,626,725	2,261,147	###	###	0.0
2008-Feb-21 Thu	3	3	2.86	###			15.6	15.6	0.0
2008-Feb-20 Wed	3	###	###	###			36.4	36.4	0.0
2008-Feb-19 Tue	###	###	###	3			###	###	0.2
2008-Feb-18 Mon	###	###	###	###	769,978	0	34.9	34.9	0.0
2008-Feb-15 Fri	###	###	###	###			21.5	21.5	0.0
2008-Feb-14 Thu	###	3.2	###	###			70.1	70.1	0.0
2008-Feb-13 Wed	###	3.21	###	3.21	3,307,379	5,308,343	79.3	79.3	###
2008-Feb-12 Tue	###	###	###	###	1,051,840	0	###	###	0.0
2008-Feb-11 Mon	3.2	3.2	###	###			###	###	0.0
2008-Feb-08 Fri	###	3.2	###	3.2			###	###	0.2
2008-Feb-07 Thu	###	3.2	###	###	179,327	286,923	###	###	0.0
2008-Feb-06 Wed	###	3.21	###	###			###	###	0.0
2008-Feb-05 Tue	###	3.22	###	###	84,723	###	83.9	83.9	0.0
2008-Feb-04 Mon	###	###	3.2	3.26	446,142	713,827	###	###	0.2
2008-Feb-01 Fri	3.2	###	3.2	###	206,587	###	83.6	83.6	0.0
2008-Jan-31 Thu	3.27	###	3.24	###	466,059	###	70.4	70.4	0.0
2008-Jan-30 Wed	###	###	###	3.28	462,976	0	###	###	0.2
2008-Jan-29 Tue	###	###	3.26	###			###	###	0.0
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	###	3.2	###	3.2	636,844	1,018,950	###	###	0.2
2008-Jan-23 Wed	###	###	###	###	180,144	0	###	###	0.0
2008-Jan-22 Tue	3.23	3.23	2.85	3.2	518,771	###	###	###	0.2
2008-Jan-21 Mon	###	###	3.23	3.27			###	###	###
2008-Jan-18 Fri	3.25	###	3.23	###			###	###	0.0
2008-Jan-17 Thu	3.27	###	3.25	3.25	133,745	###	###	###	0.2
2008-Jan-16 Wed	###	###	3.23	3.26			###	###	0.2
2008-Jan-15 Tue	###	###	###	###			###	###	0.0
2008-Jan-14 Mon	###	3.4	###	###	209,271	###	###	###	0.0
2008-Jan-11 Fri	3.4	3.4	###	3.4			80.6	80.6	0.2
2008-Jan-10 Thu	3.49	3.49	###	3.4	84,549	###	###	###	0.2
2008-Jan-09 Wed	###	3.5	###	3.49			91.0	91.0	###
2008-Jan-08 Tue	3.41	3.48	3.4	3.4	100,586	###	###	###	0.2
2008-Jan-07 Mon	3.5	3.5	###	3.41	99,881	###	20.0	20.0	###
2008-Jan-04 Fri	3.57	3.59	3.5	3.5			16.6	16.6	0.3
2008-Jan-03 Thu	###	###	3.57	3.57	64,378	###	###	###	0.3
2008-Jan-02 Wed	###	###	3.58	###	59,787	###	###	###	0.0
2007-Dec-31 Mon	3.56	###	3.56	###			74.2	74.2	0.0
2007-Dec-28 Fri	3.4	3.55	3.4	3.55	52,272	181,645	92.3	92.3	###
2007-Dec-27 Thu	###	3.45	###	3.45			79.5	79.5	###
2007-Dec-24 Mon	3.4	3.4	###	###			###	###	0.0
2007-Dec-21 Fri	3.46	3.56	###	3.4	827,343	1,472,670	###	###	0.2
2007-Dec-20 Thu	3.51	3.56	3.47	3.5	254,259	893,720	39.9	39.9	0.3
2007-Dec-19 Wed	3.4	3.53	3.4	3.51	187,984	###	87.9	87.9	###
2007-Dec-18 Tue	3.5	3.5	###	3.4			###	###	0.2
2007-Dec-17 Mon	###	###	3.45	3.45	197,622	###	###	###	###
2007-Dec-14 Fri	3.71	3.73	###	###			27.4	27.4	0.0
2007-Dec-13 Thu	###	3.7	###	3.7	1,050,485	###	###	###	0.3
2007-Dec-12 Wed	###	###	###	###			26.6	26.6	0.0
2007-Dec-11 Tue	###	###	###	###	587,685	0	###	###	0.0
2007-Dec-10 Mon	3.7	3.7	###	###	94,876	175,520	24.1	24.1	0.0
2007-Dec-07 Fri	###	3.7	###	###	1,228,447	2,272,626	###	###	0.0
2007-Dec-06 Thu	###	3.73	###	###			###	###	0.0
2007-Dec-05 Wed	###	3.7	###	###	590,589	1,092,589	###	###	0.0
2007-Dec-04 Tue	3.7	3.71	###	###	245,524	455,447	33.0	33.0	0.0
2007-Dec-03 Mon	3.7	3.74	###	3.7			69.9	69.9	0.3
2007-Nov-30 Fri	3.74	3.75	###	###			###	###	0.0
2007-Nov-29 Thu	3.71	3.75	###	###	174,982	###	###	###	0.0
2007-Nov-28 Wed	3.71	3.74	###	###	138,379	###	###	###	0.0
2007-Nov-27 Tue	3.72	3.8	###	3.8	346,979	###	###	###	###
2007-Nov-26 Mon	3.75	3.75	3.7	3.7	753,073	###	24.7	24.7	0.3
2007-Nov-23 Fri	3.75	3.75	3.7	3.7	111,286	414,540	###	###	0.3
2007-Nov-22 Thu	3.75	3.77	3.73	3.75	135,459	507,971	75.9	75.9	0.3
2007-Nov-21 Wed	3.75	3.78	3.75	3.75	2,492,957	9,385,983	74.1	74.1	0.3
2007-Nov-20 Tue	3.71	3.74	3.71	3.72			70.7	70.7	0.3
2007-Nov-19 Mon	3.73	3.8	3.73	3.75			71.7	71.7	0.3
2007-Nov-16 Fri	3.8	3.8	3.72	3.73	230,653	867,255	###	###	###
2007-Nov-15 Thu	3.78	3.8	3.76	3.8			###	###	###
2007-Nov-14 Wed	3.79	3.85	3.77	3.8	159,122	606,254	65.4	65.4	###
2007-Nov-13 Tue	###	###	3.75	3.75	170,355	###	10.9	10.9	0.3
2007-Nov-12 Mon	###	###	3.85	3.87			###	###	###
2007-Nov-09 Fri	3.89	###	3.86	###	230,822	445,486	###	###	0.0
2007-Nov-08 Thu	3.8	3.89	3.79	3.89	383,343	###	###	###	0.3
2007-Nov-07 Wed	3.8	3.89	3.79	3.83	410,880	1,577,779	###	###	###
2007-Nov-06 Tue	3.81	3.83	3.78	3.78			26.0	26.0	0.3
2007-Nov-05 Mon	3.8	3.84	3.8	3.81			81.0	81.0	0.3
2007-Nov-02 Fri	3.82	3.85	3.8	3.85			###	###	0.3
2007-Nov-01 Thu	3.88	3.88	3.82	3.87			29.3	29.3	###
2007-Oct-31 Wed	3.85	###	3.8	3.8	965,186	1,833,853	###	###	###
2007-Oct-30 Tue	###	###	3.8	3.8			###	###	###
2007-Oct-29 Mon	3.85	###	3.85	###	1,117,728	2,151,626	79.0	79.0	0.0
2007-Oct-26 Fri	3.82	###	3.82	3.87	315,373	###	###	###	###
2007-Oct-25 Thu	3.8	3.84	3.79	3.83			75.8	75.8	###
2007-Oct-24 Wed	3.8	3.8	3.78	3.79	136,622	###	40.5	40.5	###
2007-Oct-23 Tue	3.75	3.79	3.74	3.79	1,171,528	###	70.2	70.2	###
2007-Oct-22 Mon	3.75	3.75	3.7	3.73			###	###	###
2007-Oct-19 Fri	###	3.74	###	###			69.4	69.4	0.0
2007-Oct-18 Thu	###	3.71	###	###	1,687,789	3,130,848	26.5	26.5	0.0
2007-Oct-17 Wed	3.74	3.75	###	###	571,852	1,072,222	26.7	26.7	0.0
2007-Oct-16 Tue	3.78	3.78	3.72	3.73			23.3	23.3	###
2007-Oct-15 Mon	3.79	3.8	3.75	3.8	185,480	700,187	72.7	72.7	###
2007-Oct-12 Fri	3.73	3.82	3.73	3.77			###	###	###
2007-Oct-11 Thu	3.8	3.8	3.74	3.74			###	###	0.3
2007-Oct-10 Wed	3.85	3.86	3.75	3.75			14.5	14.5	0.3
2007-Oct-09 Tue	3.87	###	3.83	3.86			33.9	33.9	0.3
2007-Oct-08 Mon	3.85	3.88	3.82	3.86	130,425	###	###	###	0.3
2007-Oct-05 Fri	3.88	3.88	3.85	3.85	219,523	848,456	24.6	24.6	0.3
2007-Oct-04 Thu	###	###	3.86	3.88	330,082	637,058	37.8	37.8	0.3
2007-Oct-03 Wed	3.85	###	3.84	3.89			###	###	0.3
2007-Oct-02 Tue	3.87	3.89	3.84	3.85			37.4	37.4	0.3
2007-Oct-01 Mon	###	###	3.85	3.89			###	###	0.3
2007-Sep-28 Fri	3.85	###	3.84	###	393,885	756,259	###	###	0.0
2007-Sep-27 Thu	3.82	3.88	3.8	3.85	392,222	###	68.4	68.4	0.3
2007-Sep-26 Wed	3.82	3.85	3.8	3.85			###	###	0.3
2007-Sep-25 Tue	3.84	3.87	3.84	3.85	478,387	1,844,181	65.1	65.1	0.3
2007-Sep-24 Mon	3.88	3.88	3.8	3.85	74,842	###	28.2	28.2	0.3
2007-Sep-21 Fri	3.76	3.89	3.73	3.82			###	###	0.3
2007-Sep-20 Thu	3.72	3.79	3.72	3.77	308,242	1,157,448	###	###	###
2007-Sep-19 Wed	3.75	3.76	3.71	3.71			###	###	###
2007-Sep-18 Tue	3.87	3.87	3.75	3.76	325,488	###	###	###	0.3
2007-Sep-17 Mon	3.86	###	3.8	3.88	110,626	210,189	73.8	73.8	0.3
2007-Sep-14 Fri	3.85	###	3.83	###			###	###	0.0
2007-Sep-13 Thu	3.88	###	3.81	###			###	###	0.0
2007-Sep-12 Wed	3.87	###	3.85	3.88	95,683	184,189	76.3	76.3	0.3
2007-Sep-11 Tue	3.88	###	3.84	###			###	###	0.0
2007-Sep-10 Mon	3.88	3.88	3.8	3.85	120,948	464,440	###	###	0.3
2007-Sep-07 Fri	3.85	3.88	3.85	3.88	48,176	###	71.1	71.1	0.3
2007-Sep-06 Thu	3.82	3.88	3.8	3.88			###	###	0.3
2007-Sep-05 Wed	3.88	###	3.83	3.84			###	###	0.3
2007-Sep-04 Tue	###	###	3.88	3.88			22.9	22.9	0.3
2007-Sep-03 Mon	###	###	3.85	###	188,253	362,387	###	###	0.0
2007-Aug-31 Fri	3.82	###	3.82	3.87	308,446	###	65.9	65.9	###
2007-Aug-30 Thu	###	###	3.85	3.88			###	###	0.3
2007-Aug-29 Wed	###	###	3.85	3.88	711,372	###	25.3	25.3	0.3
2007-Aug-28 Tue	###	4	###	###	492,857	###	75.1	75.1	0.0
2007-Aug-27 Mon	3.85	4	3.76	4	100,680	###	###	###	0.3
2007-Aug-24 Fri	3.74	3.79	###	3.79			78.5	78.5	###
2007-Aug-23 Thu	3.7	3.77	3.7	3.74			###	###	0.3
2007-Aug-22 Wed	3.71	3.71	###	###			###	###	0.0
2007-Aug-21 Tue	3.71	3.71	###	3.7			###	###	0.3
2007-Aug-20 Mon	3.75	3.79	3.71	3.71	449,655	###	23.7	23.7	###
2007-Aug-17 Fri	3.75	3.77	###	3.7			###	###	0.3
2007-Aug-16 Thu	3.84	3.85	###	3.75	1,466,359	2,822,741	43.4	43.4	0.3
2007-Aug-15 Wed	###	###	3.85	3.86	495,825	###	###	###	0.3
2007-Aug-14 Tue	4	4	###	###	327,220	654,440	###	###	0.0
2007-Aug-13 Mon	###	###	###	4	320,624	0	###	###	0.3
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	###	###	###			64.5	64.5	0.0
2007-Aug-08 Wed	###	###	4	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	###	4	4	934,179	1,868,358	20.0	20.0	0.3
2007-Aug-06 Mon	###	###	###	4			###	###	0.3
2007-Aug-03 Fri	###	###	###	###	880,744	0	74.5	74.5	0.0
2007-Aug-02 Thu	###	###	3.85	###	5,994,545	###	43.4	43.4	0.0
2007-Aug-01 Wed	###	###	###	4	335,076	0	91.4	91.4	0.3
2007-Jul-31 Tue	###	###	###	4			66.0	66.0	0.3
2007-Jul-30 Mon	###	###	###	###	386,347	0	###	###	0.0
2007-Jul-27 Fri	###	###	4	###	361,724	723,448	###	###	0.0
2007-Jul-26 Thu	###	###	###	###	134,628	0	38.0	38.0	0.0
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	###	###	###	###			77.4	77.4	0.0
2007-Jul-23 Mon	###	###	###	###	353,682	0	75.9	75.9	0.0
2007-Jul-20 Fri	###	###	###	###	275,824	0	###	###	0.0
2007-Jul-19 Thu	###	###	4	###			24.1	24.1	0.0
2007-Jul-18 Wed	###	###	4	###			10.9	10.9	0.0
2007-Jul-17 Tue	###	4.24	###	###	2,662,923	###	###	###	0.0
2007-Jul-16 Mon	###	4.25	###	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	###			34.2	34.2	0.0
2007-Jul-12 Thu	###	###	###	###			33.8	33.8	0.0
2007-Jul-11 Wed	4	###	###	###	224,544	0	###	###	0.0
2007-Jul-10 Tue	###	###	###	###	221,747	0	###	###	0.0
2007-Jul-09 Mon	###	4	###	###			71.9	71.9	0.0
2007-Jul-06 Fri	###	###	###	###			36.3	36.3	0.0
2007-Jul-05 Thu	###	###	4	4			24.6	24.6	0.3
2007-Jul-04 Wed	###	###	###	###	46,179	0	###	###	0.0
2007-Jul-03 Tue	###	###	4	###	192,420	384,840	###	###	0.0
2007-Jul-02 Mon	###	###	###	###	152,043	0	68.8	68.8	0.0
2007-Jun-29 Fri	###	4.22	###	###	257,689	543,723	21.0	21.0	0.0
2007-Jun-28 Thu	###	4.22	###	###	193,784	408,884	###	###	0.0
2007-Jun-27 Wed	###	###	###	###	188,720	0	80.6	80.6	0.0
2007-Jun-26 Tue	###	###	###	###	188,484	0	###	###	0.0
2007-Jun-25 Mon	4.28	4.28	###	###			17.8	17.8	0.0
2007-Jun-22 Fri	###	4.28	###	4.28			###	###	0.3
2007-Jun-21 Thu	###	###	###	###	268,873	0	70.9	70.9	0.0
2007-Jun-20 Wed	###	4.28	###	###			###	###	0.0
2007-Jun-19 Tue	0	0	0	0	0				0.0
2007-Jun-18 Mon	0	0	0	0	0				0.0
2007-Jun-15 Fri	###	4.22	###	###			26.3	26.3	0.0
2007-Jun-14 Thu	###	4.21	###	4.21			###	###	###
2007-Jun-13 Wed	###	4.2	###	###	151,954	###	37.2	37.2	0.0
2007-Jun-12 Tue	4.28	4.28	###	4.24			35.0	35.0	0.3
2007-Jun-08 Fri	4.2	4.2	###	###	95,189	###	###	###	0.0
2007-Jun-07 Thu	4.26	###	4.21	4.22	15,725	###	###	###	###
2007-Jun-06 Wed	###	###	4.28	4.28	462,081	988,853	33.8	33.8	0.3
2007-Jun-05 Tue	###	###	###	###			37.6	37.6	0.0
2007-Jun-04 Mon	###	4.4	###	###			###	###	0.0
2007-Jun-01 Fri	4.2	###	4.2	###	173,326	363,984	###	###	0.0
2007-May-31 Thu	###	4.21	###	###			###	###	0.0
2007-May-30 Wed	4.21	4.23	###	###	98,543	###	38.2	38.2	0.0
2007-May-29 Tue	###	###	###	###			77.9	77.9	0.0
2007-May-28 Mon	###	4.21	###	###	126,452	266,181	###	###	0.0
2007-May-25 Fri	###	###	###	###	231,441	0	###	###	0.0
2007-May-24 Thu	###	###	###	###	108,727	0	###	###	0.0
2007-May-23 Wed	###	###	###	###			65.3	65.3	0.0
2007-May-22 Tue	4.22	4.22	###	###	288,046	607,777	###	###	0.0
2007-May-21 Mon	4.24	4.24	###	###			###	###	0.0
2007-May-18 Fri	###	4.2	###	4.2	271,881	570,950	###	###	###
2007-May-17 Thu	###	###	###	###			65.4	65.4	0.0
2007-May-16 Wed	###	###	###	###			###	###	0.0
2007-May-15 Tue	###	###	###	###	398,122	0	71.9	71.9	0.0
2007-May-14 Mon	###	###	###	###			68.2	68.2	0.0
2007-May-11 Fri	###	###	###	###	175,977	0	###	###	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	###	###	###	###			###	###	0.0
2007-May-08 Tue	4.2	4.2	###	###	183,759	###	###	###	0.0
2007-May-07 Mon	4.22	4.23	###	###			31.7	31.7	0.0
2007-May-04 Fri	4.2	4.23	###	4.23			###	###	0.3
2007-May-03 Thu	4.26	4.26	###	4.26			###	###	0.3
2007-May-02 Wed	4.26	4.26	###	4.22			24.0	24.0	###
2007-May-01 Tue	4.25	4.25	4.23	4.23	362,348	1,536,355	41.2	41.2	0.3
2007-Apr-30 Mon	###	4.25	###	4.21			81.2	81.2	###
2007-Apr-27 Fri	4.2	4.21	###	###	729,786	###	###	###	0.0
2007-Apr-26 Thu	4.2	4.22	###	4.22			73.0	73.0	###
2007-Apr-24 Tue	###	###	###	###			69.8	69.8	0.0
2007-Apr-23 Mon	###	###	###	###			73.3	73.3	0.0
2007-Apr-20 Fri	0	0	0	0	0				0.0
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	###	###	###	###	63,785	0	###	###	0.0
2007-Apr-17 Tue	###	4.21	###	###	50,456	###	###	###	0.0
2007-Apr-16 Mon	###	4.25	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###	392,243	0	###	###	0.0
2007-Apr-11 Wed	###	###	###	###	103,548	0	###	###	0.0
2007-Apr-10 Tue	###	###	###	###	81,848	0	70.4	70.4	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###	155,143	0	73.5	73.5	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	###	###	474,582	0	41.7	41.7	0.0
2007-Mar-30 Fri	###	###	###	###			###	###	0.0
2007-Mar-29 Thu	3.87	4	3.87	###			86.0	86.0	0.0
2007-Mar-28 Wed	###	###	3.83	###			###	###	0.0
2007-Mar-27 Tue	4	###	###	###	175,044	0	26.9	26.9	0.0
2007-Mar-26 Mon	###	###	4	###	175,623	351,246	66.6	66.6	0.0
2007-Mar-23 Fri	4	###	###	###	399,840	0	###	###	0.0
2007-Mar-22 Thu	###	###	###	###	357,075	0	###	###	0.0
2007-Mar-21 Wed	###	###	4	###	92,475	184,950	###	###	0.0
2007-Mar-20 Tue	###	###	###	###	54,279	0	###	###	0.0
2007-Mar-19 Mon	###	###	###	###			33.4	33.4	0.0
2007-Mar-16 Fri	###	###	###	###			21.1	21.1	0.0
2007-Mar-15 Thu	###	###	4	###	133,023	266,046	###	###	0.0
2007-Mar-14 Wed	###	###	###	###			78.5	78.5	0.0
2007-Mar-13 Tue	###	###	###	###			88.5	88.5	0.0
2007-Mar-12 Mon	###	###	###	###	35,852	0	66.6	66.6	0.0
2007-Mar-09 Fri	###	###	###	4	474,954	0	###	###	0.3
2007-Mar-08 Thu	###	###	###	###	246,925	0	###	###	0.0
2007-Mar-07 Wed	###	###	3.88	###			###	###	0.0
2007-Mar-06 Tue	3.84	###	3.83	###			63.3	63.3	0.0
2007-Mar-05 Mon	###	###	3.85	3.87			###	###	###
2007-Mar-02 Fri	3.87	###	3.87	###	175,559	###	###	###	0.0
2007-Mar-01 Thu	3.85	###	3.82	###	178,375	###	###	###	0.0
2007-Feb-28 Wed	###	3.85	###	3.85			###	###	0.3
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###	200,849	0	28.4	28.4	0.0
2007-Feb-23 Fri	###	4	###	4			74.5	74.5	0.3
2007-Feb-22 Thu	###	###	###	###			74.1	74.1	0.0
2007-Feb-21 Wed	###	###	###	###			42.7	42.7	0.0
2007-Feb-20 Tue	###	###	###	###			70.5	70.5	0.0
2007-Feb-19 Mon	###	###	###	###			25.7	25.7	0.0
2007-Feb-16 Fri	###	###	###	###			69.8	69.8	0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	3.81	###	3.81	###	225,627	###	86.4	86.4	0.0
2007-Feb-13 Tue	3.72	3.78	###	3.78	126,553	239,185	82.3	82.3	0.3
2007-Feb-12 Mon	3.7	3.75	###	3.73	67,884	127,282	###	###	###
2007-Feb-09 Fri	###	3.72	###	3.72	155,984	###	###	###	0.3
2007-Feb-08 Thu	###	###	###	###	134,742	0	###	###	0.0
2007-Feb-07 Wed	###	###	###	###	216,647	0	71.3	71.3	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###	102,383	0	40.6	40.6	0.0
2007-Feb-02 Fri	###	###	###	###			34.7	34.7	0.0
2007-Feb-01 Thu	###	###	###	###	80,880	0	###	###	0.0
2007-Jan-31 Wed	###	###	###	###			37.4	37.4	0.0
2007-Jan-30 Tue	3.57	###	3.56	3.56	186,848	332,589	###	###	0.3
2007-Jan-29 Mon	###	###	3.55	3.56			19.8	19.8	0.3
2007-Jan-25 Thu	###	###	###	###	163,021	0	###	###	0.0
2007-Jan-24 Wed	3.59	###	3.58	###	2,316,441	4,146,429	80.5	80.5	0.0
2007-Jan-23 Tue	3.59	3.59	3.55	3.59			###	###	###
2007-Jan-22 Mon	3.58	###	3.58	3.59	168,728	302,023	68.2	68.2	###
2007-Jan-19 Fri	3.55	3.58	3.53	3.58			72.6	72.6	0.3
2007-Jan-18 Thu	3.55	###	3.55	3.55	555,847	986,628	68.4	68.4	###
2007-Jan-17 Wed	###	###	3.52	3.55			18.9	18.9	###
2007-Jan-16 Tue	3.51	3.55	3.5	3.55	164,873	581,177	73.8	73.8	###
2007-Jan-15 Mon	###	###	3.5	3.5			###	###	0.3
2007-Jan-12 Fri	3.57	###	3.57	###			###	###	0.0
2007-Jan-11 Thu	3.57	###	3.57	3.57	130,122	###	###	###	0.3
2007-Jan-10 Wed	3.55	3.57	3.55	3.57	832,356	2,963,187	###	###	0.3
2007-Jan-09 Tue	3.55	###	3.55	3.55	125,979	###	65.6	65.6	###
2007-Jan-08 Mon	3.55	###	3.42	3.42			13.3	13.3	0.2
2007-Jan-05 Fri	3.42	3.56	3.42	3.51			###	###	###
2007-Jan-04 Thu	###	###	3.45	3.55	61,921	###	29.8	29.8	###
2007-Jan-03 Wed	3.7	3.7	3.59	###			###	###	0.0
2007-Jan-02 Tue	3.71	3.71	###	3.7			###	###	0.3
2006-Dec-29 Fri	3.71	3.73	3.71	3.73			###	###	###
2006-Dec-28 Thu	3.72	3.73	3.72	3.73	32,150	119,758	65.3	65.3	###
2006-Dec-27 Wed	###	3.79	###	3.75			###	###	0.3
2006-Dec-22 Fri	###	3.7	###	###			28.8	28.8	0.0
2006-Dec-21 Thu	###	3.7	###	3.7	127,184	###	###	###	0.3
2006-Dec-20 Wed	3.7	3.75	3.7	3.75			78.1	78.1	0.3
2006-Dec-19 Tue	###	3.74	###	###			70.7	70.7	0.0
2006-Dec-18 Mon	3.71	3.71	###	3.7			34.1	34.1	0.3
2006-Dec-15 Fri	###	3.74	###	3.71			80.5	80.5	###
2006-Dec-14 Thu	###	3.7	###	3.7	180,481	333,889	###	###	0.3
2006-Dec-13 Wed	###	3.7	###	###	154,170	###	24.8	24.8	0.0
2006-Dec-12 Tue	###	###	###	###	507,177	0	###	###	0.0
2006-Dec-11 Mon	3.59	###	3.59	###			69.0	69.0	0.0
2006-Dec-08 Fri	###	###	3.59	###			72.7	72.7	0.0
2006-Dec-07 Thu	3.55	###	3.55	###	1,445,788	2,566,273	###	###	0.0
2006-Dec-06 Wed	3.5	3.56	3.5	3.55	1,057,954	3,734,577	81.4	81.4	###
2006-Dec-05 Tue	3.4	3.51	3.4	3.51	1,170,381	###	90.6	90.6	###
2006-Dec-04 Mon	###	###	###	###			68.4	68.4	0.0
2006-Dec-01 Fri	###	###	###	###			###	###	0.0
2006-Nov-30 Thu	3.25	3.29	3.25	3.28			###	###	0.2
2006-Nov-29 Wed	3.24	3.26	3.24	3.25			###	###	0.2
2006-Nov-28 Tue	3.23	3.24	3.2	3.24			74.6	74.6	###
2006-Nov-27 Mon	3.24	3.25	3.21	3.23	185,754	599,985	###	###	###
2006-Nov-24 Fri	3.25	3.26	3.24	3.24	211,729	###	31.9	31.9	###
2006-Nov-23 Thu	3.25	3.27	3.21	3.23	433,840	1,405,641	26.2	26.2	###
2006-Nov-22 Wed	3.25	3.25	3.23	3.25	230,547	746,972	###	###	0.2
2006-Nov-21 Tue	3.26	3.28	3.23	3.24			###	###	###
2006-Nov-20 Mon	3.25	###	3.25	3.26			###	###	0.2
2006-Nov-17 Fri	###	3.24	###	3.24			###	###	###
2006-Nov-16 Thu	###	###	###	###	1,280,056	0	79.9	79.9	0.0
2006-Nov-15 Wed	###	###	###	###	776,321	0	###	###	0.0
2006-Nov-14 Tue	###	###	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	###	###	###	###	250,058	0	###	###	0.0
2006-Nov-09 Thu	###	###	###	###	634,052	0	73.9	73.9	0.0
2006-Nov-08 Wed	###	###	###	###	297,224	0	###	###	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###			24.9	24.9	0.0
2006-Nov-03 Fri	###	###	###	###	143,583	0	###	###	0.0
2006-Nov-02 Thu	###	###	###	###	79,289	0	###	###	0.0
2006-Nov-01 Wed	3.2	3.2	###	###			###	###	0.0
2006-Oct-31 Tue	###	3.2	###	###	90,650	145,040	###	###	0.0
2006-Oct-30 Mon	###	3.2	###	###			###	###	0.0
2006-Oct-27 Fri	###	###	###	###			34.9	34.9	0.0
2006-Oct-26 Thu	3.2	3.2	###	###			###	###	0.0
2006-Oct-25 Wed	3.2	3.2	###	###			26.2	26.2	0.0
2006-Oct-24 Tue	###	3.2	###	3.2			83.7	83.7	0.2
2006-Oct-23 Mon	###	3.22	###	###			76.7	76.7	0.0
2006-Oct-20 Fri	###	3.2	###	###	98,955	158,328	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###	127,922	0	34.8	34.8	0.0
2006-Oct-18 Wed	###	###	###	###			27.3	27.3	0.0
2006-Oct-17 Tue	3.2	3.2	###	###	37,980	###	###	###	0.0
2006-Oct-16 Mon	###	3.2	###	###	182,177	291,483	27.1	27.1	0.0
2006-Oct-13 Fri	3.2	3.22	###	3.2	70,346	113,257	###	###	0.2
2006-Oct-12 Thu	3.21	3.23	###	###			###	###	0.0
2006-Oct-11 Wed	3.22	3.23	###	3.2			###	###	0.2
2006-Oct-10 Tue	3.2	3.22	###	3.22			###	###	0.2
2006-Oct-09 Mon	3.2	3.2	###	3.2	158,651	253,841	###	###	0.2
2006-Oct-06 Fri	###	3.2	###	3.2			###	###	0.2
2006-Oct-05 Thu	3.2	3.2	###	###	62,054	99,286	26.9	26.9	0.0
2006-Oct-04 Wed	###	3.22	###	3.22	312,885	503,744	###	###	0.2
2006-Oct-03 Tue	3.2	3.22	3.2	3.2			69.7	69.7	0.2
2006-Oct-02 Mon	3.22	3.22	###	###			###	###	0.0
2006-Sep-29 Fri	###	3.2	###	3.2			59.4	59.4	0.2
2006-Sep-28 Thu	###	###	###	###			17.1	17.1	0.0
2006-Sep-27 Wed	###	3.2	###	3.2	101,926	163,081	58.8	58.8	0.2
2006-Sep-26 Tue	###	3.2	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	###	3.2	###	###	2,028,580	3,245,728	77.3	77.3	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	###	###	236,656	0	79.1	79.1	0.0
2006-Sep-20 Wed	3.2	3.2	###	###			###	###	0.0
2006-Sep-19 Tue	3.2	3.2	###	###	51,578	82,524	###	###	0.0
2006-Sep-18 Mon	###	3.2	###	3.2			###	###	0.2
2006-Sep-15 Fri	###	3.2	###	3.2	113,722	181,955	80.6	80.6	0.2
2006-Sep-14 Thu	###	###	###	###	169,688	0	75.3	75.3	0.0
2006-Sep-13 Wed	###	###	###	###			71.7	71.7	0.0
2006-Sep-12 Tue	###	###	###	###	87,977	0	43.2	43.2	0.0
2006-Sep-11 Mon	###	###	###	###			39.7	39.7	0.0
2006-Sep-08 Fri	###	###	###	###	93,456	0	###	###	0.0
2006-Sep-07 Thu	###	###	###	###	76,974	0	###	###	0.0
2006-Sep-06 Wed	###	3.2	###	###	75,442	###	###	###	0.0
2006-Sep-05 Tue	###	###	###	###	91,879	0	74.6	74.6	0.0
2006-Sep-04 Mon	3.2	3.2	###	###	146,780	234,848	18.7	18.7	0.0
2006-Sep-01 Fri	3.2	3.2	###	###			34.8	34.8	0.0
2006-Aug-31 Thu	3.2	3.26	###	3.2			61.5	61.5	0.2
2006-Aug-30 Wed	3.2	3.2	###	3.2			###	###	0.2
2006-Aug-29 Tue	3.2	3.2	###	3.2	149,244	###	66.5	66.5	0.2
2006-Aug-28 Mon	3.28	3.28	3.21	3.27			###	###	###
2006-Aug-25 Fri	3.25	3.29	3.25	3.28			69.8	69.8	0.2
2006-Aug-24 Thu	3.26	###	3.25	3.26			###	###	0.2
2006-Aug-23 Wed	3.26	3.28	3.26	3.27	236,254	772,550	###	###	###
2006-Aug-22 Tue	3.28	3.28	3.22	3.25	61,777	200,775	23.4	23.4	0.2
2006-Aug-21 Mon	3.22	3.28	3.22	3.28	735,147	2,389,227	84.5	84.5	0.2
2006-Aug-18 Fri	###	3.21	###	3.21			###	###	###
2006-Aug-17 Thu	3.2	3.2	###	###			19.4	19.4	0.0
2006-Aug-16 Wed	3.25	3.25	3.2	3.2	367,979	###	###	###	0.2
2006-Aug-15 Tue	3.24	3.25	3.23	3.25	100,670	326,170	78.8	78.8	0.2
2006-Aug-14 Mon	3.28	3.28	###	3.2	112,645	###	13.9	13.9	0.2
2006-Aug-11 Fri	###	###	3.25	3.25			19.7	19.7	0.2
2006-Aug-10 Thu	###	###	###	###	2,730,584	0	###	###	0.0
2006-Aug-09 Wed	3.2	3.2	###	###			21.4	21.4	0.0
2006-Aug-08 Tue	###	###	###	###			###	###	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 2025-06-28 18:03:34 thru 2025-06-28 18:03:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000