(DJS) DAVID JONES LIMITED Daily Prices

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 Fri 24-Apr-19 10:18:13 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

(DJS) DAVID JONES LIMITED Daily Prices...

TOC Company Info for DJS Limits

Company Details for (DJS) DAVID JONES LIMITED

Listing Code	DJS
Listing Name	DAVID JONES LIMITED
GICS Sector	Retailing
ISIN Name	DAVID JONES LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DJS0

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for DJS .. Friday 18th July 2014

DJS 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	###	30,224	0.0
MAX	###	34,562,680	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DJS Bottom

1 2 3 4 Next >>

End of day Prices (full format),

1200 Days for (DJS) DAVID JONES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.17
2014-Aug-05 Tue	###	###	###	###	0				0.0
2014-Aug-04 Mon	###	###	###	###	0				0.0
2014-Aug-01 Fri	###	###	###	###	0				0.0
2014-Jul-31 Thu	###	###	###	###	0				0.0
2014-Jul-30 Wed	###	###	###	###	0				0.0
2014-Jul-29 Tue	###	###	###	###	0				0.0
2014-Jul-28 Mon	###	###	###	###	0				0.0
2014-Jul-25 Fri	###	###	###	###	0				0.0
2014-Jul-24 Thu	###	###	###	###	0				0.0
2014-Jul-23 Wed	###	###	###	###	0				0.0
2014-Jul-22 Tue	###	###	###	###	0				0.0
2014-Jul-21 Mon	###	###	###	###	0				0.0
2014-Jul-18 Fri	###	4	###	###			64.2	64.2	0.0
2014-Jul-17 Thu	###	4	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	###	###			69.6	69.6	0.0
2014-Jul-15 Tue	###	###	###	###			77.5	77.5	0.0
2014-Jul-14 Mon	###	###	###	###	7,150,183	0	72.3	72.3	0.0
2014-Jul-11 Fri	###	###	###	###	658,283	0	66.8	66.8	0.0
2014-Jul-10 Thu	###	###	###	###	354,783	0	###	###	0.0
2014-Jul-09 Wed	###	###	###	###	1,341,051	0	81.0	81.0	0.0
2014-Jul-08 Tue	###	###	###	###	676,059	0	###	###	0.0
2014-Jul-07 Mon	###	###	###	###	943,524	0	74.5	74.5	0.0
2014-Jul-04 Fri	###	###	###	###			###	###	0.0
2014-Jul-03 Thu	###	###	3.89	###	1,543,527	###	66.8	66.8	0.0
2014-Jul-02 Wed	###	###	3.88	###			67.6	67.6	0.0
2014-Jul-01 Tue	###	###	###	###	1,200,340	0	###	###	0.0
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	###	###	###			###	###	0.0
2014-Jun-26 Thu	###	###	###	###			###	###	0.0
2014-Jun-25 Wed	###	###	###	###	2,403,920	0	###	###	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	3.81	3.84	3.775	3.79	1,197,079	4,557,878	28.3	28.3	###
2014-Jun-20 Fri	3.88	###	3.78	3.81	3,002,356	5,674,452	###	###	0.3
2014-Jun-19 Thu	###	###	3.87	###	3,705,344	7,169,840	###	###	0.0
2014-Jun-18 Wed	3.89	###	3.87	###			###	###	0.0
2014-Jun-17 Tue	3.85	3.89	3.85	3.88	1,614,426	6,247,828	77.1	77.1	0.3
2014-Jun-16 Mon	###	###	3.85	3.86	31,641,149	###	20.8	20.8	0.3
2014-Jun-13 Fri	3.89	###	3.88	###			###	###	0.0
2014-Jun-12 Thu	###	###	3.87	###			###	###	0.0
2014-Jun-11 Wed	3.84	###	3.83	###			###	###	0.0
2014-Jun-10 Tue	3.85	3.89	3.85	3.85			76.1	76.1	0.3
2014-Jun-06 Fri	3.85	3.89	3.85	3.85	2,916,774	###	66.1	66.1	0.3
2014-Jun-05 Thu	3.86	###	###	3.83			27.7	27.7	###
2014-Jun-04 Wed	###	###	3.83	3.83	4,769,071	9,132,770	###	###	###
2014-Jun-03 Tue	4	###	###	###			###	###	0.0
2014-Jun-02 Mon	4	###	4	4			70.7	70.7	0.3
2014-May-30 Fri	###	###	###	###	11,659,842	0	82.8	82.8	0.0
2014-May-29 Thu	###	###	###	###	6,962,173	0	79.5	79.5	0.0
2014-May-28 Wed	###	###	###	###	1,729,172	0	###	###	0.0
2014-May-27 Tue	###	###	3.945	###			###	###	0.0
2014-May-26 Mon	###	###	###	###			70.4	70.4	0.0
2014-May-23 Fri	###	###	###	###	885,447	0	###	###	0.0
2014-May-22 Thu	###	###	###	###	3,860,451	0	67.2	67.2	0.0
2014-May-21 Wed	###	###	###	###	1,358,276	0	###	###	0.0
2014-May-20 Tue	###	###	###	###	1,225,148	0	###	###	0.0
2014-May-19 Mon	###	###	###	###	11,184,452	0	40.9	40.9	0.0
2014-May-16 Fri	###	###	###	###	10,402,221	0	###	###	0.0
2014-May-15 Thu	###	###	###	###	11,558,726	0	###	###	0.0
2014-May-14 Wed	###	###	###	###	981,050	0	71.6	71.6	0.0
2014-May-13 Tue	###	###	###	###	5,352,450	0	73.4	73.4	0.0
2014-May-12 Mon	###	###	###	###	2,109,982	0	###	###	0.0
2014-May-09 Fri	###	###	###	###			75.5	75.5	0.0
2014-May-08 Thu	###	3.955	###	###			75.2	75.2	0.0
2014-May-07 Wed	###	###	###	###			33.9	33.9	0.0
2014-May-06 Tue	###	###	###	###	2,478,142	0	73.1	73.1	0.0
2014-May-05 Mon	###	###	###	###			75.6	75.6	0.0
2014-May-02 Fri	###	###	###	###			74.4	74.4	0.0
2014-May-01 Thu	###	###	###	###	1,449,671	0	###	###	0.0
2014-Apr-30 Wed	###	###	###	###	3,166,051	0	###	###	0.0
2014-Apr-29 Tue	###	###	###	###			###	###	0.0
2014-Apr-28 Mon	###	###	###	###	1,437,242	0	77.8	77.8	0.0
2014-Apr-24 Thu	###	###	###	###			###	###	0.0
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###	2,567,740	0	74.3	74.3	0.0
2014-Apr-17 Thu	###	###	###	###	2,185,989	0	###	###	0.0
2014-Apr-16 Wed	###	###	###	###	3,436,582	0	68.5	68.5	0.0
2014-Apr-15 Tue	###	###	###	###	3,340,287	0	###	###	0.0
2014-Apr-14 Mon	###	###	###	###			40.9	40.9	0.0
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	###	###	28,130,985	0	###	###	0.0
2014-Apr-09 Wed	4	4	###	###	24,334,082	###	###	###	0.0
2014-Apr-08 Tue	###	###	###	###	1,035,154	0	###	###	0.0
2014-Apr-07 Mon	###	3.2	###	3.2	2,147,244	###	88.7	88.7	0.2
2014-Apr-04 Fri	###	3.2	###	###			###	###	0.0
2014-Apr-03 Thu	3.26	3.28	3.22	3.25			###	###	0.2
2014-Apr-02 Wed	3.2	3.24	###	3.22			79.6	79.6	0.2
2014-Apr-01 Tue	3.24	3.25	###	###	2,146,771	###	###	###	0.0
2014-Mar-31 Mon	3.22	3.28	3.21	3.25			78.2	78.2	0.2
2014-Mar-28 Fri	###	3.22	###	3.21	1,972,252	3,175,325	###	###	###
2014-Mar-27 Thu	3.22	3.25	###	3.2	2,279,945	###	###	###	0.2
2014-Mar-26 Wed	3.2	3.225	###	3.2	2,906,246	4,686,321	72.3	72.3	0.2
2014-Mar-25 Tue	###	###	###	###			89.1	89.1	0.0
2014-Mar-24 Mon	###	###	###	###	6,439,340	0	###	###	0.0
2014-Mar-21 Fri	###	3.2	###	###			###	###	0.0
2014-Mar-20 Thu	3.29	###	3.2	3.2			###	###	0.2
2014-Mar-19 Wed	###	###	###	###			71.5	71.5	0.0
2014-Mar-18 Tue	###	###	3.29	###			31.9	31.9	0.0
2014-Mar-17 Mon	###	###	3.28	3.29	1,329,644	###	29.3	29.3	###
2014-Mar-14 Fri	###	###	###	###	1,628,222	0	###	###	0.0
2014-Mar-13 Thu	###	###	###	###	3,190,970	0	###	###	0.0
2014-Mar-12 Wed	###	###	3.26	###	2,238,745	3,649,154	20.9	20.9	0.0
2014-Mar-11 Tue	###	###	###	###	2,531,144	0	###	###	0.0
2014-Mar-10 Mon	3.43	3.44	###	###	1,328,989	###	23.7	23.7	0.0
2014-Mar-07 Fri	###	3.44	###	3.41	2,221,747	###	87.0	87.0	###
2014-Mar-06 Thu	###	###	3.26	###	2,404,150	###	###	###	0.0
2014-Mar-05 Wed	###	###	3.27	3.29			###	###	###
2014-Mar-04 Tue	3.27	3.28	3.24	3.25	1,265,680	###	24.3	24.3	0.2
2014-Mar-03 Mon	###	###	3.22	3.27			25.5	25.5	###
2014-Feb-28 Fri	###	###	3.28	###	2,990,959	4,905,172	###	###	0.0
2014-Feb-27 Thu	3.27	3.29	3.255	3.28	1,523,056	###	###	###	0.2
2014-Feb-26 Wed	3.25	3.29	3.23	3.28			80.9	80.9	0.2
2014-Feb-25 Tue	###	###	3.22	3.22			###	###	0.2
2014-Feb-24 Mon	3.28	###	3.27	###			###	###	0.0
2014-Feb-21 Fri	3.25	3.285	3.21	3.26	2,312,385	7,509,470	72.6	72.6	0.2
2014-Feb-20 Thu	###	3.27	###	3.25			88.1	88.1	0.2
2014-Feb-19 Wed	3.23	3.29	###	3.2	4,873,457	###	###	###	0.2
2014-Feb-18 Tue	###	3.23	###	3.23	3,713,470	5,997,254	88.2	88.2	###
2014-Feb-17 Mon	###	###	###	###	3,363,055	0	###	###	0.0
2014-Feb-14 Fri	###	###	###	###	5,797,047	0	26.6	26.6	0.0
2014-Feb-13 Thu	###	###	3.085	###			###	###	0.0
2014-Feb-12 Wed	###	###	###	###	2,396,875	0	###	###	0.0
2014-Feb-11 Tue	###	###	###	###	2,667,376	0	75.7	75.7	0.0
2014-Feb-10 Mon	###	###	###	###	2,113,558	0	###	###	0.0
2014-Feb-07 Fri	3	###	###	###	1,658,173	0	###	###	0.0
2014-Feb-06 Thu	###	3	###	3			72.9	72.9	0.2
2014-Feb-05 Wed	###	###	###	###	2,773,221	0	###	###	0.0
2014-Feb-04 Tue	###	###	###	###	3,410,388	0	81.1	81.1	0.0
2014-Feb-03 Mon	###	###	###	###			78.2	78.2	0.0
2014-Jan-31 Fri	2.87	###	2.87	###	3,448,521	4,948,627	###	###	0.0
2014-Jan-30 Thu	2.87	2.89	2.85	2.87			72.2	72.2	###
2014-Jan-29 Wed	2.88	###	2.88	2.89	1,466,642	###	###	###	###
2014-Jan-28 Tue	2.87	###	2.86	2.86	2,742,847	3,922,271	###	###	0.2
2014-Jan-24 Fri	###	###	###	###	2,423,143	0	###	###	0.0
2014-Jan-23 Thu	###	###	###	###	3,475,055	0	33.9	33.9	0.0
2014-Jan-22 Wed	###	###	###	###			77.0	77.0	0.0
2014-Jan-21 Tue	###	###	###	###	1,321,680	0	###	###	0.0
2014-Jan-20 Mon	###	###	3.025	###	2,244,578	3,394,924	###	###	0.0
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	###	###	###	###			###	###	0.0
2014-Jan-15 Wed	###	###	###	###			73.7	73.7	0.0
2014-Jan-14 Tue	###	###	###	###			###	###	0.0
2014-Jan-13 Mon	###	###	###	###			###	###	0.0
2014-Jan-10 Fri	3	###	###	###	1,616,572	0	90.7	90.7	0.0
2014-Jan-09 Thu	###	###	###	###	1,397,588	0	###	###	0.0
2014-Jan-08 Wed	###	###	###	###	1,309,673	0	###	###	0.0
2014-Jan-07 Tue	###	3	###	###			72.6	72.6	0.0
2014-Jan-06 Mon	###	###	###	###			23.6	23.6	0.0
2014-Jan-03 Fri	###	###	###	###	791,823	0	###	###	0.0
2014-Jan-02 Thu	###	###	###	###			###	###	0.0
2013-Dec-31 Tue	###	###	###	###	1,570,372	0	69.1	69.1	0.0
2013-Dec-30 Mon	###	3.025	###	###			###	###	0.0
2013-Dec-27 Fri	3	###	###	###	732,282	0	###	###	0.0
2013-Dec-24 Tue	###	###	###	###			###	###	0.0
2013-Dec-23 Mon	###	###	###	###			75.6	75.6	0.0
2013-Dec-20 Fri	###	###	2.87	###			###	###	0.0
2013-Dec-19 Thu	2.8	###	2.8	###	3,586,622	5,021,270	91.1	91.1	0.0
2013-Dec-18 Wed	2.85	2.85	2.77	2.8	3,975,078	###	19.3	19.3	0.2
2013-Dec-17 Tue	2.87	2.87	2.79	2.85	3,169,146	8,968,683	###	###	###
2013-Dec-16 Mon	2.77	2.86	2.77	2.81	5,995,987	###	82.3	82.3	###
2013-Dec-13 Fri	2.7	2.76	2.7	2.75			77.8	77.8	###
2013-Dec-12 Thu	2.71	2.74	2.7	2.71	2,532,422	6,888,187	###	###	###
2013-Dec-11 Wed	2.73	2.74	2.72	2.73	1,709,956	4,668,179	72.3	72.3	###
2013-Dec-10 Tue	2.73	###	2.73	2.74	2,908,354	###	78.2	78.2	0.2
2013-Dec-09 Mon	2.8	2.8	2.73	2.73			18.5	18.5	###
2013-Dec-06 Fri	2.87	2.88	2.79	2.8			12.6	12.6	0.2
2013-Dec-05 Thu	2.87	###	2.87	2.87			###	###	###
2013-Dec-04 Wed	2.87	###	2.85	2.89			###	###	###
2013-Dec-03 Tue	###	###	2.88	2.89			###	###	###
2013-Dec-02 Mon	###	###	###	###	1,681,178	0	###	###	0.0
2013-Nov-29 Fri	###	###	###	###			16.9	16.9	0.0
2013-Nov-28 Thu	###	###	###	###	1,802,886	0	28.6	28.6	0.0
2013-Nov-27 Wed	###	###	###	###			###	###	0.0
2013-Nov-26 Tue	###	###	###	###	2,739,471	0	86.6	86.6	0.0
2013-Nov-25 Mon	###	###	###	###	1,055,988	0	###	###	0.0
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	###	###	###	###	1,945,842	0	###	###	0.0
2013-Nov-20 Wed	###	3	###	###	1,640,547	2,460,820	79.0	79.0	0.0
2013-Nov-19 Tue	3	###	###	###			36.7	36.7	0.0
2013-Nov-18 Mon	###	###	3	###	1,218,229	1,827,343	16.7	16.7	0.0
2013-Nov-15 Fri	###	###	###	###	1,777,746	0	###	###	0.0
2013-Nov-14 Thu	###	###	###	###			###	###	0.0
2013-Nov-13 Wed	###	3	###	###	2,414,550	3,621,825	19.7	19.7	0.0
2013-Nov-12 Tue	###	###	###	###	1,072,049	0	###	###	0.0
2013-Nov-11 Mon	###	###	###	###			31.9	31.9	0.0
2013-Nov-08 Fri	###	###	3	###	2,209,886	3,314,829	###	###	0.0
2013-Nov-07 Thu	###	###	###	###	2,049,284	0	###	###	0.0
2013-Nov-06 Wed	###	###	###	###	3,309,173	0	72.4	72.4	0.0
2013-Nov-05 Tue	###	###	###	###			82.1	82.1	0.0
2013-Nov-04 Mon	###	###	###	###			92.7	92.7	0.0
2013-Nov-01 Fri	2.74	###	2.73	###	5,138,525	7,014,086	###	###	0.0
2013-Oct-31 Thu	###	2.73	###	2.72	3,961,753	###	87.3	87.3	0.2
2013-Oct-30 Wed	###	2.7	###	###	1,758,549	2,374,041	77.0	77.0	0.0
2013-Oct-29 Tue	###	2.71	###	###			###	###	0.0
2013-Oct-28 Mon	2.76	2.76	###	2.71	3,061,188	###	###	###	###
2013-Oct-25 Fri	2.75	2.76	2.74	2.75	2,873,974	7,903,428	###	###	###
2013-Oct-24 Thu	2.78	2.79	2.75	2.77	1,970,944	###	28.1	28.1	0.2
2013-Oct-23 Wed	2.78	2.81	2.78	2.79	3,347,574	###	###	###	###
2013-Oct-22 Tue	2.78	2.82	2.76	2.79			###	###	###
2013-Oct-21 Mon	2.83	2.855	2.81	2.85	1,179,981	###	74.8	74.8	###
2013-Oct-18 Fri	2.76	2.83	2.76	2.83			84.9	84.9	0.2
2013-Oct-17 Thu	2.77	2.79	2.75	2.76			###	###	0.2
2013-Oct-16 Wed	2.75	###	2.7	2.75			71.9	71.9	###
2013-Oct-15 Tue	2.81	2.81	2.75	2.77	2,829,376	###	###	###	0.2
2013-Oct-14 Mon	2.78	2.79	2.76	2.78	1,602,079	###	###	###	0.2
2013-Oct-11 Fri	2.78	2.81	2.78	2.8			###	###	0.2
2013-Oct-10 Thu	2.78	2.79	2.75	2.75	1,316,576	###	###	###	###
2013-Oct-09 Wed	2.79	2.79	2.745	2.78			25.1	25.1	0.2
2013-Oct-08 Tue	2.77	2.8	2.72	2.8			###	###	0.2
2013-Oct-07 Mon	2.85	2.87	2.76	2.8	1,491,143	###	###	###	0.2
2013-Oct-04 Fri	2.84	2.87	2.82	2.85	2,281,675	###	75.7	75.7	###
2013-Oct-03 Thu	2.87	2.87	2.84	2.86	3,802,183	###	27.5	27.5	0.2
2013-Oct-02 Wed	###	###	###	###			###	###	0.0
2013-Oct-01 Tue	2.88	###	2.87	###			85.0	85.0	0.0
2013-Sep-30 Mon	###	###	2.88	2.89	5,077,522	###	###	###	###
2013-Sep-27 Fri	###	###	###	###	2,679,772	0	###	###	0.0
2013-Sep-26 Thu	###	3	###	###	5,911,159	###	22.4	22.4	0.0
2013-Sep-25 Wed	###	###	###	###			###	###	0.0
2013-Sep-24 Tue	2.89	###	2.8	2.85			20.0	20.0	###
2013-Sep-23 Mon	2.89	###	2.87	2.89	1,019,049	###	73.2	73.2	###
2013-Sep-20 Fri	2.85	###	2.84	###	1,810,252	2,570,557	86.5	86.5	0.0
2013-Sep-19 Thu	###	###	2.85	2.85	3,752,880	5,347,854	###	###	###
2013-Sep-18 Wed	2.88	###	2.86	2.87	2,004,153	###	###	###	###
2013-Sep-17 Tue	###	###	2.85	2.87			24.0	24.0	###
2013-Sep-16 Mon	###	###	2.89	###	873,159	###	###	###	0.0
2013-Sep-13 Fri	2.88	###	2.86	###	2,304,423	3,295,324	81.4	81.4	0.0
2013-Sep-12 Thu	###	###	2.84	2.89			26.1	26.1	###
2013-Sep-11 Wed	2.89	###	2.86	###			###	###	0.0
2013-Sep-10 Tue	2.85	2.88	2.83	2.88			81.2	81.2	0.2
2013-Sep-09 Mon	2.85	2.87	2.84	2.85	2,345,370	###	###	###	###
2013-Sep-06 Fri	2.83	2.855	2.81	2.84			73.2	73.2	0.2
2013-Sep-05 Thu	2.85	2.87	###	2.83			29.6	29.6	0.2
2013-Sep-04 Wed	2.81	2.87	2.8	2.86			###	###	0.2
2013-Sep-03 Tue	2.85	2.87	2.81	2.81	3,606,021	###	###	###	###
2013-Sep-02 Mon	2.82	2.88	2.82	2.85	3,259,621	###	###	###	###
2013-Aug-30 Fri	2.83	2.85	2.81	2.82	4,026,382	###	###	###	###
2013-Aug-29 Thu	2.88	###	2.83	2.84	6,171,356	###	24.8	24.8	0.2
2013-Aug-28 Wed	2.76	2.82	2.74	2.82			###	###	###
2013-Aug-27 Tue	2.78	2.85	2.78	2.81	2,597,774	###	###	###	###
2013-Aug-26 Mon	2.71	2.84	2.71	2.79			###	###	###
2013-Aug-23 Fri	###	2.74	###	2.7			66.8	66.8	0.2
2013-Aug-22 Thu	2.72	2.72	###	###	2,656,779	###	24.6	24.6	0.0
2013-Aug-21 Wed	2.78	2.78	2.73	2.73	1,127,951	###	###	###	###
2013-Aug-20 Tue	2.78	2.79	2.74	2.79	1,161,281	3,210,941	###	###	###
2013-Aug-19 Mon	2.73	2.78	2.72	2.77			81.9	81.9	0.2
2013-Aug-16 Fri	2.8	2.8	2.72	2.73			###	###	###
2013-Aug-15 Thu	2.79	2.82	2.78	2.8			70.9	70.9	0.2
2013-Aug-14 Wed	2.8	2.83	2.76	2.83	2,847,978	###	81.6	81.6	0.2
2013-Aug-13 Tue	2.75	2.78	2.685	2.78			###	###	0.2
2013-Aug-12 Mon	###	2.77	###	2.74			88.0	88.0	0.2
2013-Aug-09 Fri	###	###	###	###	1,648,247	0	###	###	0.0
2013-Aug-08 Thu	###	2.7	###	###	2,148,055	2,899,874	88.1	88.1	0.0
2013-Aug-07 Wed	2.7	2.73	###	###			18.3	18.3	0.0
2013-Aug-06 Tue	2.71	2.74	2.7	2.74	2,241,746	6,097,549	###	###	0.2
2013-Aug-05 Mon	###	2.72	###	2.72	2,071,385	2,817,083	87.4	87.4	0.2
2013-Aug-02 Fri	###	###	###	###	4,688,044	0	29.9	29.9	0.0
2013-Aug-01 Thu	2.7	2.74	###	2.7			###	###	0.2
2013-Jul-31 Wed	###	2.7	###	2.7			77.3	77.3	0.2
2013-Jul-30 Tue	###	###	###	###	2,285,477	0	73.0	73.0	0.0
2013-Jul-29 Mon	###	###	###	###			75.3	75.3	0.0
2013-Jul-26 Fri	2.55	###	2.55	###	4,546,181	5,796,380	###	###	0.0
2013-Jul-25 Thu	2.55	###	2.54	2.58	2,825,986	###	80.3	80.3	0.2
2013-Jul-24 Wed	###	###	2.56	2.58			24.3	24.3	0.2
2013-Jul-23 Tue	###	2.72	2.57	###	4,737,326	12,530,227	###	###	0.0
2013-Jul-22 Mon	2.45	###	2.45	2.57	2,870,047	###	###	###	###
2013-Jul-19 Fri	2.47	2.48	2.43	2.46	3,551,244	###	28.5	28.5	0.2
2013-Jul-18 Thu	2.5	2.5	###	2.44			###	###	0.2
2013-Jul-17 Wed	2.46	2.51	2.46	2.47			###	###	###
2013-Jul-16 Tue	2.52	2.52	2.47	2.48	1,256,372	3,134,648	20.5	20.5	0.2
2013-Jul-15 Mon	2.52	2.52	2.47	2.5			24.8	24.8	0.2
2013-Jul-12 Fri	2.51	2.56	###	2.51	1,296,959	###	###	###	###
2013-Jul-11 Thu	2.53	2.54	2.5	2.53	1,905,347	4,801,474	###	###	###
2013-Jul-10 Wed	2.56	2.56	2.47	2.49			13.7	13.7	0.2
2013-Jul-09 Tue	2.55	2.57	2.53	2.54	2,145,255	###	24.1	24.1	###
2013-Jul-08 Mon	2.56	2.585	2.5	2.52			21.6	21.6	###
2013-Jul-05 Fri	2.55	###	###	2.58	2,473,177	0	###	###	0.2
2013-Jul-04 Thu	2.53	2.54	2.48	2.51			19.1	19.1	###
2013-Jul-03 Wed	2.54	2.54	2.46	2.53			32.3	32.3	###
2013-Jul-02 Tue	2.48	2.58	2.48	2.58			###	###	0.2
2013-Jul-01 Mon	2.51	2.54	2.47	2.48			###	###	0.2
2013-Jun-28 Fri	2.58	###	2.49	2.55			###	###	0.2
2013-Jun-27 Thu	2.52	###	2.52	###	3,682,341	4,639,749	###	###	0.0
2013-Jun-26 Wed	2.48	2.58	2.47	2.51	2,468,845	###	###	###	###
2013-Jun-25 Tue	2.45	2.52	2.44	2.48	2,144,377	5,318,054	###	###	0.2
2013-Jun-24 Mon	2.43	2.49	2.42	2.48			90.7	90.7	0.2
2013-Jun-21 Fri	###	2.46	###	2.45			###	###	0.2
2013-Jun-20 Thu	2.44	2.46	###	2.41			###	###	0.2
2013-Jun-19 Wed	2.43	2.49	2.41	2.49			84.3	84.3	0.2
2013-Jun-18 Tue	###	2.41	###	###			###	###	0.0
2013-Jun-17 Mon	2.42	2.46	###	2.42			###	###	0.2
2013-Jun-14 Fri	###	2.46	###	2.42			84.2	84.2	0.2
2013-Jun-13 Thu	###	###	###	###			37.0	37.0	0.0
2013-Jun-12 Wed	2.42	2.45	###	###			22.8	22.8	0.0
2013-Jun-11 Tue	2.46	2.49	2.43	2.46			72.5	72.5	0.2
2013-Jun-07 Fri	2.48	2.49	2.45	2.46	3,052,683	7,540,127	###	###	0.2
2013-Jun-06 Thu	2.48	2.52	2.47	2.48	1,718,281	###	76.6	76.6	0.2
2013-Jun-05 Wed	2.47	2.53	2.47	2.52	2,329,646	###	###	###	###
2013-Jun-04 Tue	2.46	2.52	2.45	2.5	3,805,746	9,457,278	80.8	80.8	0.2
2013-Jun-03 Mon	2.5	2.55	2.49	2.49	3,302,981	###	###	###	0.2
2013-May-31 Fri	2.53	2.58	2.52	2.52	3,384,320	###	###	###	###
2013-May-30 Thu	2.55	2.57	2.51	2.55			75.6	75.6	0.2
2013-May-29 Wed	2.59	2.59	###	2.56			###	###	0.2
2013-May-28 Tue	2.52	###	2.52	###			###	###	0.0
2013-May-27 Mon	2.5	2.56	2.44	2.56	7,922,880	###	89.0	89.0	0.2
2013-May-24 Fri	###	###	2.56	2.58			###	###	0.2
2013-May-23 Thu	2.71	2.72	###	###			###	###	0.0
2013-May-22 Wed	2.77	2.78	###	2.72			22.0	22.0	0.2
2013-May-21 Tue	2.77	2.78	2.71	2.76			34.7	34.7	0.2
2013-May-20 Mon	2.78	2.82	2.78	2.8	2,627,786	###	###	###	0.2
2013-May-17 Fri	2.78	2.79	###	2.76			27.9	27.9	0.2
2013-May-16 Thu	2.82	2.82	2.785	2.79			33.3	33.3	###
2013-May-15 Wed	2.88	2.89	2.78	2.78			14.3	14.3	0.2
2013-May-14 Tue	2.86	2.89	2.84	2.89			###	###	###
2013-May-13 Mon	2.86	2.88	2.82	2.88	5,014,885	14,292,422	79.1	79.1	0.2
2013-May-10 Fri	###	###	2.86	2.88	2,533,373	3,622,723	###	###	0.2
2013-May-09 Thu	2.87	###	2.87	###	1,423,274	###	###	###	0.0
2013-May-08 Wed	2.87	###	2.86	###	2,218,551	3,172,527	72.5	72.5	0.0
2013-May-07 Tue	###	###	###	2.85	2,743,556	0	18.6	18.6	###
2013-May-06 Mon	2.89	###	2.85	2.88			###	###	0.2
2013-May-03 Fri	2.86	###	2.83	2.87			###	###	###
2013-May-02 Thu	###	###	2.81	2.83			###	###	0.2
2013-May-01 Wed	###	###	2.89	###			21.9	21.9	0.0
2013-Apr-30 Tue	###	###	###	###			21.8	21.8	0.0
2013-Apr-29 Mon	3	###	###	###	1,746,159	0	###	###	0.0
2013-Apr-26 Fri	###	###	###	###			14.3	14.3	0.0
2013-Apr-24 Wed	###	###	###	###	6,072,440	0	###	###	0.0
2013-Apr-23 Tue	###	3.055	###	###	2,849,241	###	###	###	0.0
2013-Apr-22 Mon	###	###	###	###	2,597,720	0	###	###	0.0
2013-Apr-19 Fri	###	###	###	###	2,009,388	0	67.4	67.4	0.0
2013-Apr-18 Thu	###	###	###	###	2,129,625	0	85.1	85.1	0.0
2013-Apr-17 Wed	2.89	###	2.89	###	1,541,080	###	73.0	73.0	0.0
2013-Apr-16 Tue	2.82	###	###	2.89			86.9	86.9	###
2013-Apr-15 Mon	2.8	2.84	2.74	2.84	2,103,658	###	###	###	0.2
2013-Apr-12 Fri	2.89	2.89	2.81	2.81	2,479,925	7,067,786	###	###	###
2013-Apr-11 Thu	2.84	2.89	2.83	2.89	2,115,375	6,049,972	###	###	###
2013-Apr-10 Wed	2.87	2.89	2.82	2.84			###	###	0.2
2013-Apr-09 Tue	###	###	2.86	2.88			19.1	19.1	0.2
2013-Apr-08 Mon	2.89	###	2.86	###	5,275,576	7,544,073	###	###	0.0
2013-Apr-05 Fri	###	###	2.83	###			28.9	28.9	0.0
2013-Apr-04 Thu	###	###	3	3	7,141,778	###	###	###	0.2
2013-Apr-03 Wed	###	###	###	###			###	###	0.0
2013-Apr-02 Tue	###	###	###	###			###	###	0.0
2013-Mar-28 Thu	###	###	###	###	4,365,426	0	###	###	0.0
2013-Mar-27 Wed	3	###	3	###	4,289,983	6,434,974	77.1	77.1	0.0
2013-Mar-26 Tue	###	###	###	###	4,606,248	0	74.4	74.4	0.0
2013-Mar-25 Mon	###	###	3	###			###	###	0.0
2013-Mar-22 Fri	###	###	###	###	5,204,840	0	###	###	0.0
2013-Mar-21 Thu	###	###	###	###			76.4	76.4	0.0
2013-Mar-20 Wed	3	###	3	###	5,037,184	7,555,776	###	###	0.0
2013-Mar-19 Tue	###	3	###	###	3,148,951	4,723,426	###	###	0.0
2013-Mar-18 Mon	###	###	###	###	2,034,975	0	25.4	25.4	0.0
2013-Mar-15 Fri	3	###	###	###	3,936,177	0	###	###	0.0
2013-Mar-14 Thu	###	###	###	###			###	###	0.0
2013-Mar-13 Wed	###	###	###	###			###	###	0.0
2013-Mar-12 Tue	###	###	###	###			35.0	35.0	0.0
2013-Mar-11 Mon	###	###	###	###			###	###	0.0
2013-Mar-08 Fri	###	###	###	###	2,601,049	0	13.1	13.1	0.0
2013-Mar-07 Thu	###	###	###	###	3,455,422	0	###	###	0.0
2013-Mar-06 Wed	###	###	###	###			###	###	0.0
2013-Mar-05 Tue	2.89	###	2.88	###			###	###	0.0
2013-Mar-04 Mon	2.8	2.88	2.78	2.87	3,729,925	10,555,687	92.2	92.2	###
2013-Mar-01 Fri	2.8	2.82	2.76	2.82	1,357,580	3,787,648	79.3	79.3	###
2013-Feb-28 Thu	2.75	2.81	2.745	2.79	3,429,640	9,525,825	77.2	77.2	###
2013-Feb-27 Wed	###	2.74	###	2.73			###	###	###
2013-Feb-26 Tue	2.75	2.76	###	2.7			###	###	0.2
2013-Feb-25 Mon	###	2.78	###	2.78	2,501,851	3,477,572	92.6	92.6	0.2
2013-Feb-22 Fri	###	2.7	###	###			64.2	64.2	0.0
2013-Feb-21 Thu	###	###	###	###			###	###	0.0
2013-Feb-20 Wed	###	###	###	###	1,177,381	0	80.1	80.1	0.0
2013-Feb-19 Tue	###	###	###	###	1,104,051	0	###	###	0.0
2013-Feb-18 Mon	###	2.7	###	###			73.7	73.7	0.0
2013-Feb-15 Fri	###	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	2.7	###	###			###	###	0.0
2013-Feb-13 Wed	2.72	2.72	###	###	2,161,345	2,939,429	19.4	19.4	0.0
2013-Feb-12 Tue	2.72	2.74	2.685	###			###	###	0.0
2013-Feb-11 Mon	###	###	###	2.7	3,596,346	0	###	###	0.2
2013-Feb-08 Fri	###	###	2.59	###			68.7	68.7	0.0
2013-Feb-07 Thu	2.54	###	2.52	###			###	###	0.0
2013-Feb-06 Wed	2.45	2.55	2.45	2.54	3,931,449	9,828,622	91.5	91.5	###
2013-Feb-05 Tue	2.49	2.49	2.45	2.45			###	###	0.2
2013-Feb-04 Mon	2.52	2.52	2.48	2.49			###	###	0.2
2013-Feb-01 Fri	2.52	2.525	2.5	2.52			64.8	64.8	###
2013-Jan-31 Thu	2.55	2.55	###	2.5			18.3	18.3	0.2
2013-Jan-30 Wed	2.54	###	2.53	2.54			71.1	71.1	###
2013-Jan-29 Tue	2.47	2.54	2.47	2.54			###	###	###
2013-Jan-25 Fri	###	2.48	###	2.45	6,717,552	###	###	###	0.2
2013-Jan-24 Thu	###	2.4	###	###	3,221,122	3,865,346	###	###	0.0
2013-Jan-23 Wed	###	2.4	###	###	2,420,049	2,904,058	###	###	0.0
2013-Jan-22 Tue	###	###	###	###	1,938,446	0	80.2	80.2	0.0
2013-Jan-21 Mon	###	###	###	###			73.8	73.8	0.0
2013-Jan-18 Fri	###	###	###	###			73.6	73.6	0.0
2013-Jan-17 Thu	###	###	###	###	2,862,551	0	###	###	0.0
2013-Jan-16 Wed	2.29	###	2.29	###			83.0	83.0	0.0
2013-Jan-15 Tue	2.28	###	2.28	###			79.5	79.5	0.0
2013-Jan-14 Mon	2.28	###	2.27	2.29	2,066,577	###	74.9	74.9	###
2013-Jan-11 Fri	###	###	2.27	2.28	3,989,280	###	8.2	8.2	0.2
2013-Jan-10 Thu	2.4	2.41	###	###			###	###	0.0
2013-Jan-09 Wed	###	2.41	###	###			70.6	70.6	0.0
2013-Jan-08 Tue	2.4	2.45	2.4	2.4	2,074,057	5,029,588	###	###	###
2013-Jan-07 Mon	2.4	2.41	###	2.4	1,106,287	1,333,075	###	###	###
2013-Jan-04 Fri	###	2.44	###	2.4			80.2	80.2	###
2013-Jan-03 Thu	###	2.42	###	2.4			###	###	###
2013-Jan-02 Wed	###	2.4	###	###	5,037,974	###	63.1	63.1	0.0
2012-Dec-31 Mon	2.41	2.42	###	###	1,280,741	###	10.1	10.1	0.0
2012-Dec-28 Fri	2.41	2.44	###	2.43	902,585	1,101,153	76.2	76.2	###
2012-Dec-27 Thu	###	2.41	###	2.41	935,849	###	###	###	0.2
2012-Dec-24 Mon	###	###	###	###			###	###	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	2.44	2.46	###	###	4,638,020	###	###	###	0.0
2012-Dec-19 Wed	2.48	2.49	2.44	2.45	2,949,848	7,271,375	20.7	20.7	0.2
2012-Dec-18 Tue	2.47	2.52	2.47	2.49	2,695,141	6,724,376	###	###	0.2
2012-Dec-17 Mon	2.49	2.52	2.46	2.47			###	###	###
2012-Dec-14 Fri	2.49	2.53	2.49	2.49			###	###	0.2
2012-Dec-13 Thu	2.49	2.5	2.47	2.5	1,413,140	3,511,652	72.6	72.6	0.2
2012-Dec-12 Wed	2.47	2.5	2.47	2.5			###	###	0.2
2012-Dec-11 Tue	2.46	2.47	2.45	2.47	711,450	###	72.5	72.5	###
2012-Dec-10 Mon	2.49	2.51	2.46	2.48			###	###	0.2
2012-Dec-07 Fri	2.47	2.51	2.47	2.51			83.1	83.1	###
2012-Dec-06 Thu	2.49	2.51	2.44	2.46			22.4	22.4	0.2
2012-Dec-05 Wed	2.44	2.5	2.44	2.5	1,697,929	4,193,884	###	###	0.2
2012-Dec-04 Tue	2.44	2.48	2.44	2.45			81.2	81.2	0.2
2012-Dec-03 Mon	2.49	2.49	2.42	2.44			17.8	17.8	0.2
2012-Nov-30 Fri	2.46	2.49	###	2.49	3,238,322	###	76.9	76.9	0.2
2012-Nov-29 Thu	2.43	2.45	2.42	2.45	970,352	###	###	###	0.2
2012-Nov-28 Wed	2.44	2.46	2.41	2.44	948,041	2,308,479	###	###	0.2
2012-Nov-27 Tue	2.4	2.47	2.4	2.47	1,386,388	3,375,854	###	###	###
2012-Nov-26 Mon	2.43	2.45	###	2.42	1,530,227	1,874,528	###	###	0.2
2012-Nov-23 Fri	2.43	2.48	###	2.43	2,219,287	###	68.9	68.9	###
2012-Nov-22 Thu	2.42	2.45	2.41	2.44			74.6	74.6	0.2
2012-Nov-21 Wed	2.54	2.56	###	2.41	7,564,986	9,683,182	###	###	0.2
2012-Nov-20 Tue	2.52	2.58	2.52	2.57			83.7	83.7	###
2012-Nov-19 Mon	2.56	###	2.5	2.55			###	###	0.2
2012-Nov-16 Fri	2.53	2.54	2.5	2.54			73.6	73.6	###
2012-Nov-15 Thu	2.49	2.59	2.48	2.51	6,758,346	###	###	###	###
2012-Nov-14 Wed	2.44	2.48	2.43	2.46	2,948,726	7,239,122	###	###	0.2
2012-Nov-13 Tue	2.42	2.45	2.42	2.44	2,603,441	6,339,378	85.0	85.0	0.2
2012-Nov-12 Mon	2.44	###	2.42	2.43			28.6	28.6	###
2012-Nov-09 Fri	2.42	2.46	2.42	2.46			###	###	0.2
2012-Nov-08 Thu	2.43	2.5	2.42	2.44			71.7	71.7	0.2
2012-Nov-07 Wed	2.45	2.47	2.42	2.46			###	###	0.2
2012-Nov-06 Tue	2.47	2.49	2.45	2.46	1,498,228	3,700,623	23.7	23.7	0.2
2012-Nov-05 Mon	2.59	###	2.44	2.49	3,290,125	4,013,952	###	###	0.2
2012-Nov-02 Fri	###	###	2.59	###	5,288,857	###	14.6	14.6	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###	3,346,921	0	###	###	0.0
2012-Oct-30 Tue	###	2.625	2.59	###			###	###	0.0
2012-Oct-29 Mon	2.58	###	2.57	###	1,913,058	2,458,279	###	###	0.0
2012-Oct-26 Fri	2.56	2.59	2.56	2.58	1,827,046	4,704,643	81.5	81.5	0.2
2012-Oct-25 Thu	2.58	###	2.55	2.58	1,656,045	2,111,457	72.6	72.6	0.2
2012-Oct-24 Wed	2.59	###	2.57	###			74.1	74.1	0.0
2012-Oct-23 Tue	###	###	2.58	###	1,468,880	1,894,855	###	###	0.0
2012-Oct-22 Mon	2.56	###	2.56	###			###	###	0.0
2012-Oct-19 Fri	###	###	2.57	###			15.4	15.4	0.0
2012-Oct-18 Thu	###	###	###	###			###	###	0.0
2012-Oct-17 Wed	2.57	###	2.57	###	1,876,887	###	###	###	0.0
2012-Oct-16 Tue	2.55	2.59	2.55	2.58	1,260,150	3,238,585	###	###	0.2
2012-Oct-15 Mon	2.55	2.58	2.54	2.57			79.4	79.4	###
2012-Oct-12 Fri	###	###	2.55	2.58			20.9	20.9	0.2
2012-Oct-11 Thu	2.58	###	2.56	###	2,648,242	3,389,749	###	###	0.0
2012-Oct-10 Wed	2.56	###	2.54	###			###	###	0.0
2012-Oct-09 Tue	2.55	2.59	2.55	2.58	1,747,753	4,491,725	###	###	0.2
2012-Oct-08 Mon	2.52	2.57	2.52	2.56	1,956,450	###	86.2	86.2	0.2
2012-Oct-05 Fri	2.5	2.55	2.49	2.54			77.9	77.9	###
2012-Oct-04 Thu	2.48	2.5	2.47	2.5	1,611,871	###	###	###	0.2
2012-Oct-03 Wed	2.45	###	2.44	2.51	2,923,241	3,566,354	88.0	88.0	###
2012-Oct-02 Tue	2.49	2.55	2.47	2.52			75.5	75.5	###
2012-Oct-01 Mon	2.5	2.51	2.48	2.5	1,033,826	###	###	###	0.2
2012-Sep-28 Fri	2.52	2.53	2.5	2.51	2,394,886	###	###	###	###
2012-Sep-27 Thu	2.48	2.52	2.46	2.52			###	###	###
2012-Sep-26 Wed	###	2.53	###	2.5			###	###	0.2
2012-Sep-25 Tue	###	2.42	###	2.42			90.8	90.8	0.2
2012-Sep-24 Mon	###	###	###	###	1,458,529	0	###	###	0.0
2012-Sep-21 Fri	###	###	###	###	2,687,880	0	83.7	83.7	0.0
2012-Sep-20 Thu	2.27	###	2.27	###	4,585,577	5,204,629	91.5	91.5	0.0
2012-Sep-19 Wed	2.25	2.27	2.22	2.26	3,869,047	###	###	###	###
2012-Sep-18 Tue	2.25	2.28	2.25	2.27			76.7	76.7	0.2
2012-Sep-17 Mon	2.27	2.29	2.23	2.23			16.4	16.4	###
2012-Sep-14 Fri	###	2.375	2.28	###	5,018,654	###	###	###	0.0
2012-Sep-13 Thu	###	###	###	###			21.5	21.5	0.0
2012-Sep-12 Wed	###	2.4	###	2.4	1,188,145	1,425,774	###	###	###
2012-Sep-11 Tue	2.4	2.41	###	###			21.0	21.0	0.0
2012-Sep-10 Mon	2.45	2.46	2.4	2.41			18.7	18.7	0.2
2012-Sep-07 Fri	2.47	2.48	2.425	2.44			22.9	22.9	0.2
2012-Sep-06 Thu	###	2.42	###	2.42	1,415,288	###	82.3	82.3	0.2
2012-Sep-05 Wed	###	###	###	###	1,783,575	0	###	###	0.0
2012-Sep-04 Tue	###	2.4	###	###			76.5	76.5	0.0
2012-Sep-03 Mon	2.41	2.41	###	###	1,476,184	###	###	###	0.0
2012-Aug-31 Fri	2.41	2.44	2.4	2.42			75.3	75.3	0.2
2012-Aug-30 Thu	2.43	2.455	2.41	2.41			36.0	36.0	0.2
2012-Aug-29 Wed	2.42	2.48	2.42	2.43	1,318,448	###	75.5	75.5	###
2012-Aug-28 Tue	2.46	2.47	2.43	2.44			###	###	0.2
2012-Aug-27 Mon	2.45	2.46	2.42	2.44			33.6	33.6	0.2
2012-Aug-24 Fri	2.44	2.45	2.4	2.44	1,152,058	2,793,740	###	###	0.2
2012-Aug-23 Thu	2.56	2.56	2.44	2.44			5.9	5.9	0.2
2012-Aug-22 Wed	2.54	2.58	2.54	2.58	905,377	###	83.6	83.6	0.2
2012-Aug-21 Tue	2.54	2.57	2.54	2.56	836,842	###	74.7	74.7	0.2
2012-Aug-20 Mon	2.53	2.57	2.53	2.56			80.0	80.0	0.2
2012-Aug-17 Fri	2.56	2.57	2.54	2.55			19.3	19.3	0.2
2012-Aug-16 Thu	2.59	2.59	###	2.56	1,682,279	2,178,551	###	###	0.2
2012-Aug-15 Wed	2.54	2.57	2.53	2.56			###	###	0.2
2012-Aug-14 Tue	2.5	2.53	2.48	2.53			###	###	###
2012-Aug-13 Mon	2.5	2.52	2.48	2.51	912,355	2,280,887	###	###	###
2012-Aug-10 Fri	2.46	###	2.45	2.48	1,095,574	1,342,078	78.6	78.6	0.2
2012-Aug-09 Thu	2.44	2.49	2.43	2.49			83.2	83.2	0.2
2012-Aug-08 Wed	2.4	2.47	2.4	2.46	2,322,985	###	###	###	0.2
2012-Aug-07 Tue	2.42	2.43	###	2.4	1,207,347	1,466,926	21.2	21.2	###
2012-Aug-06 Mon	2.4	2.42	###	2.41			78.3	78.3	0.2
2012-Aug-03 Fri	###	###	###	###	2,071,272	0	###	###	0.0
2012-Aug-02 Thu	2.43	2.43	###	2.4			17.8	17.8	###
2012-Aug-01 Wed	2.42	2.45	2.4	2.43			78.9	78.9	###
2012-Jul-30 Mon	2.42	2.44	###	2.43			###	###	###
2012-Jul-27 Fri	###	2.41	###	2.4			###	###	###
2012-Jul-26 Thu	###	###	###	###	1,787,829	0	###	###	0.0
2012-Jul-25 Wed	2.29	###	2.28	###			###	###	0.0
2012-Jul-24 Tue	###	###	2.25	2.29	3,114,544	###	20.3	20.3	###
2012-Jul-23 Mon	###	###	###	###	2,127,756	0	###	###	0.0
2012-Jul-20 Fri	2.29	2.41	2.25	2.41	5,989,386	###	###	###	0.2
2012-Jul-19 Thu	###	###	2.27	###			###	###	0.0
2012-Jul-18 Wed	###	###	2.26	2.28			29.8	29.8	0.2
2012-Jul-17 Tue	###	###	2.28	###	3,514,247	4,006,241	###	###	0.0
2012-Jul-16 Mon	2.4	2.42	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###	1,262,082	0	###	###	0.0
2012-Jul-12 Thu	###	###	###	###	2,751,652	0	###	###	0.0
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	2.4	2.4	###	###	2,893,271	3,471,925	21.1	21.1	0.0
2012-Jul-09 Mon	2.43	2.44	###	2.4	2,341,622	2,856,778	###	###	###
2012-Jul-06 Fri	2.46	2.48	2.42	2.46	2,505,677	###	###	###	0.2
2012-Jul-05 Thu	###	2.47	###	2.45	1,986,751	###	90.7	90.7	0.2
2012-Jul-04 Wed	###	###	###	###	2,076,077	0	###	###	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	2.45	2.48	2.22	###			7.0	7.0	0.0
2012-Jun-29 Fri	2.49	###	2.49	2.59			###	###	0.2
2012-Jun-28 Thu	2.27	###	2.25	2.26			###	###	###
2012-Jun-27 Wed	2.23	2.28	2.22	2.27			81.6	81.6	0.2
2012-Jun-26 Tue	2.26	###	2.22	2.24	2,566,770	###	28.9	28.9	###
2012-Jun-25 Mon	2.28	###	2.26	2.28			80.8	80.8	0.2
2012-Jun-22 Fri	2.26	###	2.21	2.28	4,244,422	4,690,086	###	###	0.2
2012-Jun-21 Thu	2.26	2.27	2.24	2.26			80.8	80.8	###
2012-Jun-20 Wed	###	###	2.23	2.24	3,254,773	3,629,071	###	###	###
2012-Jun-19 Tue	2.28	###	2.25	2.27			###	###	0.2
2012-Jun-18 Mon	2.28	###	2.27	###	3,226,154	3,661,684	76.5	76.5	0.0
2012-Jun-15 Fri	2.22	###	2.22	2.28	5,949,072	###	###	###	0.2
2012-Jun-14 Thu	2.23	2.29	2.21	2.24	3,264,374	7,344,841	###	###	###
2012-Jun-13 Wed	2.25	2.28	2.2	2.24	2,754,249	###	###	###	###
2012-Jun-12 Tue	###	2.23	###	2.23			94.0	94.0	###
2012-Jun-08 Fri	2.2	###	###	###	3,573,982	0	###	###	0.0
2012-Jun-07 Thu	###	2.21	###	2.2			###	###	0.2
2012-Jun-06 Wed	###	###	###	###	1,808,140	0	21.8	21.8	0.0
2012-Jun-05 Tue	###	###	###	###	1,608,147	0	15.6	15.6	0.0
2012-Jun-04 Mon	###	###	###	###	2,858,080	0	39.6	39.6	0.0
2012-Jun-01 Fri	2.2	2.21	###	###			###	###	0.0
2012-May-31 Thu	2.24	2.27	2.21	2.21			###	###	0.2
2012-May-30 Wed	2.28	2.29	2.24	2.25	3,115,677	###	23.1	23.1	###
2012-May-29 Tue	2.28	###	2.27	###			###	###	0.0
2012-May-28 Mon	2.28	###	2.275	###	6,314,448	7,182,684	73.0	73.0	0.0
2012-May-25 Fri	2.2	2.29	###	2.27			###	###	0.2
2012-May-24 Thu	###	2.21	###	2.2			###	###	0.2
2012-May-23 Wed	###	2.21	###	###	5,121,183	###	###	###	0.0
2012-May-22 Tue	2.22	2.25	###	2.2	7,119,675	###	###	###	0.2
2012-May-21 Mon	2.21	2.26	###	2.23	8,299,387	###	###	###	###
2012-May-18 Fri	2.24	2.25	###	2.2			29.2	29.2	0.2
2012-May-17 Thu	2.29	2.29	2.25	2.27			23.9	23.9	0.2
2012-May-16 Wed	###	###	2.25	2.26			22.7	22.7	###
2012-May-15 Tue	###	###	###	###	2,765,357	0	###	###	0.0
2012-May-14 Mon	###	###	###	###	7,465,946	0	79.5	79.5	0.0
2012-May-11 Fri	###	2.4	2.345	###			74.2	74.2	0.0
2012-May-10 Thu	###	###	###	###	1,860,670	0	###	###	0.0
2012-May-09 Wed	###	###	###	###	2,540,751	0	26.7	26.7	0.0
2012-May-08 Tue	2.4	2.42	###	###	2,165,044	###	###	###	0.0
2012-May-07 Mon	2.46	2.47	###	2.4	3,531,081	4,360,885	###	###	###
2012-May-04 Fri	2.52	2.55	2.49	2.5			31.4	31.4	0.2
2012-May-03 Thu	2.56	2.59	2.5	2.52	2,988,751	7,606,371	20.9	20.9	###
2012-May-02 Wed	2.56	2.57	2.52	2.56			71.2	71.2	0.2
2012-May-01 Tue	2.48	2.56	2.48	2.54			87.2	87.2	###
2012-Apr-30 Mon	2.48	2.51	2.46	2.49	1,409,477	3,502,550	72.5	72.5	0.2
2012-Apr-27 Fri	2.46	2.48	2.45	2.48	4,521,445	###	###	###	0.2
2012-Apr-26 Thu	2.46	2.49	2.45	2.46	2,406,078	###	###	###	0.2
2012-Apr-24 Tue	2.46	2.47	2.44	2.46	2,464,743	6,050,944	###	###	0.2
2012-Apr-23 Mon	2.45	2.47	2.44	2.46			###	###	0.2
2012-Apr-20 Fri	2.5	2.5	2.43	2.46			###	###	0.2
2012-Apr-19 Thu	2.42	2.49	2.42	2.49			87.6	87.6	0.2
2012-Apr-18 Wed	###	2.42	###	2.42			###	###	0.2
2012-Apr-17 Tue	###	###	2.29	###	2,590,225	###	###	###	0.0
2012-Apr-16 Mon	###	###	2.29	2.29	2,530,025	2,896,878	24.2	24.2	###
2012-Apr-13 Fri	2.27	###	2.26	###	7,423,376	###	83.1	83.1	0.0
2012-Apr-12 Thu	2.24	2.28	2.23	2.26			76.1	76.1	###
2012-Apr-11 Wed	2.24	2.27	2.23	2.24	3,332,074	###	###	###	###
2012-Apr-10 Tue	2.26	2.28	2.24	2.25	3,230,950	7,301,946	###	###	###
2012-Apr-05 Thu	2.27	2.27	2.24	2.26	4,090,189	9,223,376	27.2	27.2	###
2012-Apr-04 Wed	2.29	###	2.27	2.27			26.6	26.6	0.2
2012-Apr-03 Tue	2.4	2.42	###	2.42	5,444,521	6,587,870	###	###	0.2
2012-Apr-02 Mon	2.42	2.43	###	2.41			###	###	0.2
2012-Mar-30 Fri	2.43	2.44	2.4	2.41	6,168,440	14,927,624	22.5	22.5	0.2
2012-Mar-29 Thu	2.4	2.44	###	2.43			83.7	83.7	###
2012-Mar-28 Wed	###	2.4	###	2.4	2,888,581	###	###	###	###
2012-Mar-27 Tue	###	###	###	###	3,505,589	0	70.8	70.8	0.0
2012-Mar-26 Mon	###	###	###	###			22.8	22.8	0.0
2012-Mar-23 Fri	###	2.41	###	###			###	###	0.0
2012-Mar-22 Thu	2.4	2.41	###	2.4			69.6	69.6	###
2012-Mar-21 Wed	2.4	2.52	###	2.43	17,032,276	###	80.4	80.4	###
2012-Mar-20 Tue	2.73	2.73	2.73	2.73	0				###
2012-Mar-19 Mon	2.73	2.73	2.73	2.73	0				###
2012-Mar-16 Fri	2.77	2.78	2.73	2.73	1,812,647	4,993,842	18.7	18.7	###
2012-Mar-15 Thu	2.78	2.79	2.74	2.78	3,223,825	8,913,876	74.4	74.4	0.2
2012-Mar-14 Wed	2.8	2.83	2.75	2.75			15.9	15.9	###
2012-Mar-13 Tue	2.72	2.81	2.7	2.79			###	###	###
2012-Mar-12 Mon	2.71	###	###	2.73			79.3	79.3	###
2012-Mar-09 Fri	2.56	2.7	2.56	###	3,880,275	10,205,123	###	###	0.0
2012-Mar-08 Thu	###	###	2.53	2.55			###	###	0.2
2012-Mar-07 Wed	###	2.72	2.59	###			15.6	15.6	0.0
2012-Mar-06 Tue	2.79	2.82	###	###	3,402,378	4,797,352	###	###	0.0
2012-Mar-05 Mon	2.81	2.81	###	2.79			26.3	26.3	###
2012-Mar-02 Fri	2.84	2.84	2.74	2.78			###	###	0.2
2012-Mar-01 Thu	###	2.84	###	2.82	5,257,443	###	93.6	93.6	###
2012-Feb-29 Wed	2.79	2.79	2.7	2.7	4,121,374	11,313,171	9.3	9.3	0.2
2012-Feb-28 Tue	2.76	2.8	2.74	2.75			###	###	###
2012-Feb-27 Mon	###	2.76	###	2.76			87.1	87.1	0.2
2012-Feb-24 Fri	2.59	###	2.59	###			###	###	0.0
2012-Feb-23 Thu	###	2.72	2.55	2.55	7,024,057	###	7.9	7.9	0.2
2012-Feb-22 Wed	2.54	###	2.53	2.57	2,715,150	###	75.7	75.7	###
2012-Feb-21 Tue	2.47	2.54	2.45	2.53	1,519,928	3,792,220	84.7	84.7	###
2012-Feb-20 Mon	2.48	2.49	2.43	2.47			24.9	24.9	###
2012-Feb-17 Fri	###	2.46	###	2.46	2,622,157	3,225,253	85.7	85.7	0.2
2012-Feb-16 Thu	###	2.45	###	###			36.7	36.7	0.0
2012-Feb-15 Wed	2.41	2.42	###	###	2,111,074	###	17.9	17.9	0.0
2012-Feb-14 Tue	2.47	2.48	2.41	2.41	2,103,559	###	###	###	0.2
2012-Feb-13 Mon	2.5	2.51	2.46	2.5			68.2	68.2	0.2
2012-Feb-10 Fri	2.52	2.54	2.5	2.5			27.3	27.3	0.2
2012-Feb-09 Thu	2.53	2.55	2.5	2.54	1,443,170	###	73.4	73.4	###
2012-Feb-08 Wed	2.51	2.56	2.51	2.54			73.7	73.7	###
2012-Feb-07 Tue	2.55	2.585	2.51	2.51	1,529,457	###	###	###	###
2012-Feb-06 Mon	2.58	###	2.55	2.56			25.1	25.1	0.2
2012-Feb-03 Fri	2.57	2.58	2.51	2.53			###	###	###
2012-Feb-02 Thu	###	###	2.55	###	3,588,826	4,575,753	###	###	0.0
2012-Feb-01 Wed	###	2.71	###	###			85.6	85.6	0.0
2012-Jan-31 Tue	2.47	###	2.45	2.59	6,630,380	###	###	###	0.2
2012-Jan-30 Mon	###	2.48	###	2.45	1,916,643	###	90.5	90.5	0.2
2012-Jan-27 Fri	###	2.4	###	###			###	###	0.0
2012-Jan-25 Wed	###	2.41	###	###			77.2	77.2	0.0
2012-Jan-24 Tue	2.41	2.43	###	###	6,905,182	###	###	###	0.0
2012-Jan-23 Mon	###	2.43	###	2.42			87.4	87.4	0.2
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	###	###	###	###	3,576,723	0	###	###	0.0
2012-Jan-18 Wed	###	###	2.28	###	2,391,072	2,725,822	###	###	0.0
2012-Jan-17 Tue	###	###	###	###			16.7	16.7	0.0
2012-Jan-16 Mon	###	###	###	###	2,077,857	0	19.1	19.1	0.0
2012-Jan-13 Fri	2.43	2.44	###	###			###	###	0.0
2012-Jan-12 Thu	2.45	2.46	2.42	2.43	1,034,421	2,523,987	21.7	21.7	###
2012-Jan-11 Wed	2.4	2.47	2.4	2.45	2,697,073	6,567,372	###	###	0.2
2012-Jan-10 Tue	2.4	2.43	2.4	2.4	2,563,150	###	66.5	66.5	###
2012-Jan-09 Mon	2.46	2.46	###	###			9.3	9.3	0.0
2012-Jan-06 Fri	###	2.46	###	2.44	3,433,427	###	###	###	0.2
2012-Jan-05 Thu	###	2.45	###	2.42	1,504,487	###	85.8	85.8	0.2
2012-Jan-04 Wed	###	2.44	###	2.4			84.8	84.8	###
2012-Jan-03 Tue	###	###	###	###			###	###	0.0
2011-Dec-30 Fri	2.4	2.41	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###			75.4	75.4	0.0
2011-Dec-28 Wed	2.44	2.45	###	###	2,016,228	2,469,879	15.7	15.7	0.0
2011-Dec-23 Fri	2.45	2.46	###	2.43	4,791,577	###	###	###	###
2011-Dec-22 Thu	2.53	2.55	2.45	2.45	3,884,478	###	11.9	11.9	0.2
2011-Dec-21 Wed	2.58	###	2.54	2.54			###	###	###
2011-Dec-20 Tue	2.51	2.58	2.49	2.53	3,065,452	7,770,920	80.1	80.1	###
2011-Dec-19 Mon	###	2.73	2.5	2.5			###	###	0.2
2011-Dec-16 Fri	###	2.78	###	2.75	12,439,384	17,290,743	###	###	###
2011-Dec-15 Thu	2.71	2.76	###	2.76			86.6	86.6	0.2
2011-Dec-14 Wed	###	2.72	###	###			###	###	0.0
2011-Dec-13 Tue	###	2.7	###	###	5,170,379	###	###	###	0.0
2011-Dec-12 Mon	2.7	2.72	###	###			20.0	20.0	0.0
2011-Dec-09 Fri	2.74	2.75	###	###	7,751,288	10,658,021	12.8	12.8	0.0
2011-Dec-08 Thu	2.85	2.85	2.73	2.74			8.8	8.8	0.2
2011-Dec-07 Wed	###	###	2.81	2.84	3,913,741	###	###	###	0.2
2011-Dec-06 Tue	2.87	###	2.86	###	5,054,848	###	###	###	0.0
2011-Dec-05 Mon	###	###	2.85	2.88	3,298,326	###	23.9	23.9	0.2
2011-Dec-02 Fri	2.88	2.89	2.85	2.89	1,869,851	5,366,472	66.4	66.4	###
2011-Dec-01 Thu	2.89	###	2.85	2.88			###	###	0.2
2011-Nov-30 Wed	2.78	2.82	2.75	2.81	2,160,076	###	###	###	###
2011-Nov-29 Tue	2.77	2.81	2.73	2.78			###	###	0.2
2011-Nov-28 Mon	2.7	2.76	2.7	2.73			75.4	75.4	###
2011-Nov-25 Fri	2.8	2.8	###	###			###	###	0.0
2011-Nov-24 Thu	###	###	2.8	2.81	5,669,089	7,936,724	###	###	###
2011-Nov-23 Wed	###	3	###	###	2,463,144	###	###	###	0.0
2011-Nov-22 Tue	3	###	###	###	3,201,487	0	###	###	0.0
2011-Nov-21 Mon	###	###	###	###	2,935,671	0	14.3	14.3	0.0
2011-Nov-18 Fri	###	###	###	###	1,389,156	0	79.9	79.9	0.0
2011-Nov-17 Thu	3.27	3.27	###	###	2,161,229	###	###	###	0.0
2011-Nov-16 Wed	3.29	###	3.22	3.25	1,622,624	2,612,424	30.0	30.0	0.2
2011-Nov-15 Tue	3.29	###	3.25	3.26	1,440,449	2,340,729	24.8	24.8	0.2
2011-Nov-14 Mon	###	###	3.29	3.29			17.7	17.7	###
2011-Nov-11 Fri	3.28	3.29	3.22	3.28			###	###	0.2
2011-Nov-10 Thu	###	###	###	3.25	3,350,459	0	83.4	83.4	0.2
2011-Nov-09 Wed	###	3.29	###	3.29			###	###	###
2011-Nov-08 Tue	###	3.2	###	###			###	###	0.0
2011-Nov-07 Mon	3.21	###	###	3.2			30.3	30.3	0.2
2011-Nov-04 Fri	3.24	3.28	###	3.21			19.6	19.6	###
2011-Nov-03 Thu	3.2	3.26	###	###			34.0	34.0	0.0
2011-Nov-02 Wed	3.21	3.24	###	3.22			###	###	0.2
2011-Nov-01 Tue	###	###	3.28	3.29	2,374,145	###	###	###	###
2011-Oct-31 Mon	3.49	3.52	###	###	1,647,343	2,899,323	###	###	0.0
2011-Oct-28 Fri	3.58	3.58	###	3.52			26.4	26.4	###
2011-Oct-27 Thu	###	3.53	###	3.53	2,802,155	###	91.2	91.2	0.3
2011-Oct-26 Wed	3.2	###	3.2	###	4,965,082	###	###	###	0.0
2011-Oct-25 Tue	3.25	3.27	3.2	3.24			###	###	###
2011-Oct-24 Mon	###	3.24	###	3.23			###	###	###
2011-Oct-21 Fri	###	###	###	###	4,519,642	0	###	###	0.0
2011-Oct-20 Thu	3	###	###	###			83.2	83.2	0.0
2011-Oct-19 Wed	###	###	###	###	1,492,772	0	81.9	81.9	0.0
2011-Oct-18 Tue	###	###	###	###			83.0	83.0	0.0
2011-Oct-17 Mon	###	###	###	###	1,624,571	0	22.9	22.9	0.0
2011-Oct-14 Fri	###	###	###	###			###	###	0.0
2011-Oct-13 Thu	3	###	###	###	2,630,251	0	30.3	30.3	0.0
2011-Oct-12 Wed	###	###	###	3			###	###	0.2
2011-Oct-11 Tue	###	###	###	###			###	###	0.0
2011-Oct-10 Mon	###	###	###	###			###	###	0.0
2011-Oct-07 Fri	###	###	###	###			###	###	0.0
2011-Oct-06 Thu	###	###	2.84	###	2,362,152	3,354,255	14.8	14.8	0.0
2011-Oct-05 Wed	2.87	###	2.8	2.88			72.7	72.7	0.2
2011-Oct-04 Tue	2.85	2.87	2.83	2.84			28.9	28.9	0.2
2011-Oct-03 Mon	###	###	###	###	2,603,777	0	###	###	0.0
2011-Sep-30 Fri	###	###	###	###	3,069,471	0	70.7	70.7	0.0
2011-Sep-29 Thu	###	###	2.87	###	3,811,371	###	###	###	0.0
2011-Sep-28 Wed	2.88	###	2.82	###	2,797,953	###	83.1	83.1	0.0
2011-Sep-27 Tue	2.72	2.83	2.72	2.8			###	###	0.2
2011-Sep-26 Mon	###	2.72	###	###			91.9	91.9	0.0
2011-Sep-23 Fri	2.59	2.77	2.58	###			78.9	78.9	0.0
2011-Sep-22 Thu	###	2.71	###	###	3,366,222	###	82.8	82.8	0.0
2011-Sep-21 Wed	2.74	2.83	2.74	2.76	3,909,658	###	78.3	78.3	0.2
2011-Sep-20 Tue	###	2.71	###	2.7			###	###	0.2
2011-Sep-19 Mon	###	2.72	###	2.7	3,228,322	###	###	###	0.2
2011-Sep-16 Fri	2.75	2.76	###	###			###	###	0.0
2011-Sep-15 Thu	2.75	2.77	###	2.7			###	###	0.2
2011-Sep-14 Wed	2.85	2.87	2.7	2.72			15.8	15.8	0.2
2011-Sep-13 Tue	2.87	###	2.84	2.86	2,191,524	###	###	###	0.2
2011-Sep-12 Mon	###	###	2.84	2.84	2,076,085	2,948,040	###	###	0.2
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	###	###	2.88	###			28.1	28.1	0.0
2011-Sep-07 Wed	###	###	2.88	###			62.7	62.7	0.0
2011-Sep-06 Tue	###	###	2.85	2.87			19.2	19.2	###
2011-Sep-05 Mon	2.89	###	2.89	###			83.3	83.3	0.0
2011-Sep-02 Fri	###	###	###	###			###	###	0.0
2011-Sep-01 Thu	###	###	###	###	2,262,387	0	81.2	81.2	0.0
2011-Aug-31 Wed	3	###	###	3			###	###	0.2
2011-Aug-30 Tue	###	###	###	###	6,213,649	0	81.6	81.6	0.0
2011-Aug-29 Mon	2.88	###	2.85	###			###	###	0.0
2011-Aug-26 Fri	2.87	###	2.8	2.85	3,359,320	4,703,048	###	###	###
2011-Aug-25 Thu	###	###	2.82	2.85	7,904,582	###	17.4	17.4	###
2011-Aug-24 Wed	2.85	2.885	2.81	2.85			78.0	78.0	###
2011-Aug-23 Tue	2.7	2.8	###	2.8	4,501,652	###	85.9	85.9	0.2
2011-Aug-22 Mon	2.76	2.8	###	###	4,377,442	###	12.2	12.2	0.0
2011-Aug-19 Fri	2.75	2.8	2.73	2.74			42.1	42.1	0.2
2011-Aug-18 Thu	2.84	###	2.81	2.83			###	###	0.2
2011-Aug-17 Wed	2.73	2.82	2.72	2.78			77.1	77.1	0.2
2011-Aug-16 Tue	###	2.77	###	###	4,948,924	6,854,259	77.1	77.1	0.0
2011-Aug-15 Mon	###	2.73	###	###	6,126,683	8,362,922	###	###	0.0
2011-Aug-12 Fri	2.7	2.78	2.58	###	10,696,553	###	###	###	0.0
2011-Aug-11 Thu	2.71	2.75	2.57	###			8.8	8.8	0.0
2011-Aug-10 Wed	2.8	2.82	2.71	2.8			61.1	61.1	0.2
2011-Aug-09 Tue	2.51	2.73	2.44	2.72			###	###	0.2
2011-Aug-08 Mon	2.7	2.77	###	###			###	###	0.0
2011-Aug-05 Fri	2.81	2.83	2.73	2.79			47.9	47.9	###
2011-Aug-04 Thu	3	###	###	###			36.0	36.0	0.0
2011-Aug-03 Wed	###	###	###	###	5,623,271	0	78.8	78.8	0.0
2011-Aug-02 Tue	###	###	###	3			15.2	15.2	0.2
2011-Aug-01 Mon	###	###	3	###			###	###	0.0
2011-Jul-29 Fri	###	###	###	3			35.2	35.2	0.2
2011-Jul-28 Thu	###	###	###	3	2,610,687	0	###	###	0.2
2011-Jul-27 Wed	###	###	###	###			22.4	22.4	0.0
2011-Jul-26 Tue	###	###	###	###	2,664,884	0	23.0	23.0	0.0
2011-Jul-25 Mon	3.2	3.22	###	###	2,156,740	3,472,351	19.2	19.2	0.0
2011-Jul-22 Fri	###	###	###	###			73.8	73.8	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	3.2	3.24	###	###			17.8	17.8	0.0
2011-Jul-19 Tue	###	###	###	###			###	###	0.0
2011-Jul-18 Mon	###	###	###	###	6,283,581	0	###	###	0.0
2011-Jul-15 Fri	###	3.23	###	###			###	###	0.0
2011-Jul-14 Thu	###	###	###	3.2	34,562,680	0	###	###	0.2
2011-Jul-13 Wed	###	###	###	###	2,630,651	0	###	###	0.0
2011-Jul-12 Tue	###	###	###	###			32.7	32.7	0.0
2011-Jul-11 Mon	###	###	4	###			###	###	0.0
2011-Jul-08 Fri	4	###	4	###			80.3	80.3	0.0
2011-Jul-07 Thu	###	###	###	###	2,303,378	0	###	###	0.0
2011-Jul-06 Wed	###	###	3.87	###	5,512,259	10,666,221	###	###	0.0
2011-Jul-05 Tue	###	###	3.89	###	1,929,073	3,752,046	###	###	0.0
2011-Jul-04 Mon	###	###	###	###			21.4	21.4	0.0
2011-Jul-01 Fri	4	###	###	###	4,327,526	0	###	###	0.0
2011-Jun-30 Thu	###	###	4	###			###	###	0.0
2011-Jun-29 Wed	###	###	###	###			25.8	25.8	0.0
2011-Jun-28 Tue	###	###	###	###	2,258,573	0	###	###	0.0
2011-Jun-27 Mon	###	###	###	###	1,815,422	0	37.8	37.8	0.0
2011-Jun-24 Fri	###	###	###	###	6,040,052	0	###	###	0.0
2011-Jun-23 Thu	###	###	###	###			73.9	73.9	0.0
2011-Jun-22 Wed	###	###	###	###	4,098,072	0	###	###	0.0
2011-Jun-21 Tue	###	###	###	4	2,224,179	0	28.4	28.4	0.3
2011-Jun-20 Mon	###	###	###	###			###	###	0.0
2011-Jun-17 Fri	###	###	###	###	4,730,579	0	26.6	26.6	0.0
2011-Jun-16 Thu	###	###	###	###	3,550,773	0	83.5	83.5	0.0
2011-Jun-15 Wed	###	###	###	###	3,100,889	0	###	###	0.0
2011-Jun-14 Tue	###	###	4	###	4,474,541	8,949,082	81.6	81.6	0.0
2011-Jun-10 Fri	###	###	###	###	3,613,823	0	84.7	84.7	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	###	###	###	###	5,464,972	0	17.5	17.5	0.0
2011-Jun-07 Tue	###	###	###	###			###	###	0.0
2011-Jun-06 Mon	###	###	###	###	3,040,556	0	38.1	38.1	0.0
2011-Jun-03 Fri	###	###	###	###	3,444,344	0	###	###	0.0
2011-Jun-02 Thu	###	###	###	###	3,866,048	0	25.4	25.4	0.0
2011-Jun-01 Wed	4.27	4.27	###	###	2,782,788	5,941,252	###	###	0.0
2011-May-31 Tue	4.26	4.29	4.21	4.23			###	###	0.3
2011-May-30 Mon	###	###	4.26	4.26			###	###	0.3
2011-May-27 Fri	###	4.41	###	###	1,907,141	4,205,245	###	###	0.0
2011-May-26 Thu	###	4.41	###	###	2,026,940	###	###	###	0.0
2011-May-25 Wed	4.25	###	4.25	###			91.7	91.7	0.0
2011-May-24 Tue	###	###	###	4.25			###	###	###
2011-May-23 Mon	4.4	4.42	###	###	2,343,350	###	###	###	0.0
2011-May-20 Fri	4.48	4.48	4.41	4.42	1,597,153	7,099,345	###	###	0.3
2011-May-19 Thu	4.52	4.53	4.43	4.45	2,673,459	###	17.8	17.8	0.3
2011-May-18 Wed	4.51	4.53	4.45	4.5	2,151,449	###	###	###	###
2011-May-17 Tue	4.5	4.56	4.5	4.54			###	###	0.3
2011-May-16 Mon	4.45	4.55	4.45	4.52	3,278,273	14,752,228	88.1	88.1	0.3
2011-May-13 Fri	4.58	4.58	4.47	4.49	2,208,951	###	19.2	19.2	###
2011-May-12 Thu	4.58	4.59	4.48	4.56			35.9	35.9	0.3
2011-May-11 Wed	4.57	###	4.54	4.56			###	###	0.3
2011-May-10 Tue	4.52	4.54	4.44	4.45	1,654,647	###	25.3	25.3	0.3
2011-May-09 Mon	4.53	4.58	4.51	4.52			30.7	30.7	0.3
2011-May-06 Fri	4.46	4.53	4.44	4.51	1,503,340	6,742,479	###	###	0.3
2011-May-05 Thu	4.53	4.56	4.44	4.49	2,575,572	11,590,074	19.1	19.1	###
2011-May-04 Wed	4.59	4.59	4.52	4.52	1,288,580	5,869,481	26.8	26.8	0.3
2011-May-03 Tue	4.58	###	4.53	4.59	2,835,754	6,422,982	###	###	0.3
2011-May-02 Mon	###	###	4.54	4.59	2,624,481	5,957,571	34.2	34.2	0.3
2011-Apr-29 Fri	4.72	4.72	###	###			###	###	0.0
2011-Apr-28 Thu	4.75	4.75	###	###	1,681,541	3,993,659	###	###	0.0
2011-Apr-27 Wed	4.83	4.86	###	4.7			23.7	23.7	0.3
2011-Apr-21 Thu	4.78	4.81	4.76	4.81			71.7	71.7	###
2011-Apr-20 Wed	4.74	4.74	###	4.74			###	###	0.3
2011-Apr-19 Tue	4.71	4.73	###	4.7			47.1	47.1	0.3
2011-Apr-18 Mon	4.72	4.75	4.7	4.73	1,096,140	###	76.7	76.7	0.3
2011-Apr-15 Fri	###	4.73	###	4.72			77.0	77.0	0.3
2011-Apr-14 Thu	###	###	###	###			###	###	0.0
2011-Apr-13 Wed	4.55	###	4.53	###	5,185,451	11,745,046	###	###	0.0
2011-Apr-12 Tue	###	###	4.51	4.56	4,733,572	###	44.3	44.3	0.3
2011-Apr-11 Mon	###	###	4.56	###			26.0	26.0	0.0
2011-Apr-08 Fri	###	###	###	###	2,004,671	0	###	###	0.0
2011-Apr-07 Thu	###	###	4.58	###	1,194,120	###	27.4	27.4	0.0
2011-Apr-06 Wed	###	###	###	###			72.6	72.6	0.0
2011-Apr-05 Tue	4.81	4.81	4.76	4.77	1,561,140	7,470,054	27.9	27.9	###
2011-Apr-04 Mon	4.77	4.8	4.75	4.8			###	###	0.3
2011-Apr-01 Fri	4.77	4.77	4.73	4.76			###	###	###
2011-Mar-31 Thu	4.75	4.76	4.71	4.75	1,363,556	###	66.6	66.6	###
2011-Mar-30 Wed	4.74	4.75	4.7	4.75			###	###	###
2011-Mar-29 Tue	###	4.73	###	4.71			###	###	###
2011-Mar-28 Mon	###	###	###	###	1,039,622	0	###	###	0.0
2011-Mar-25 Fri	###	###	4.58	###			###	###	0.0
2011-Mar-24 Thu	###	4.74	4.59	4.7	3,690,658	###	###	###	0.3
2011-Mar-23 Wed	4.54	###	4.51	###			80.3	80.3	0.0
2011-Mar-22 Tue	4.53	4.55	4.44	4.5			32.3	32.3	###
2011-Mar-21 Mon	4.59	4.59	4.5	4.51	1,387,855	###	17.5	17.5	0.3
2011-Mar-18 Fri	4.55	4.55	4.45	4.55	1,758,644	###	52.0	52.0	0.3
2011-Mar-17 Thu	4.47	4.55	###	4.54			71.5	71.5	0.3
2011-Mar-16 Wed	4.44	4.56	###	4.47			###	###	###
2011-Mar-15 Tue	4.49	4.49	###	4.45			###	###	0.3
2011-Mar-14 Mon	4.51	4.54	4.44	4.48	1,203,621	5,404,258	###	###	###
2011-Mar-11 Fri	4.53	4.57	4.5	4.53			69.8	69.8	###
2011-Mar-10 Thu	4.55	4.57	4.52	4.54	3,304,583	15,019,329	57.1	57.1	0.3
2011-Mar-09 Wed	4.59	###	4.53	4.55	2,542,943	###	###	###	0.3
2011-Mar-08 Tue	###	###	4.55	4.58	1,561,781	3,553,051	###	###	0.3
2011-Mar-07 Mon	###	###	###	###			80.4	80.4	0.0
2011-Mar-04 Fri	###	###	4.58	###			69.0	69.0	0.0
2011-Mar-03 Thu	4.52	###	4.5	4.57			###	###	###
2011-Mar-02 Wed	4.57	4.59	4.49	4.52	2,166,442	9,835,646	27.5	27.5	0.3
2011-Mar-01 Tue	###	###	4.59	###	2,448,826	5,620,055	73.6	73.6	0.0
2011-Feb-28 Mon	4.59	###	4.57	###	3,614,543	###	###	###	0.0
2011-Feb-25 Fri	###	###	4.58	4.58	2,408,059	5,514,455	23.4	23.4	0.3
2011-Feb-24 Thu	###	###	4.55	###	2,266,870	5,157,129	70.9	70.9	0.0
2011-Feb-23 Wed	4.54	###	4.53	###	2,779,542	###	###	###	0.0
2011-Feb-22 Tue	###	###	4.56	###	1,635,443	###	###	###	0.0
2011-Feb-21 Mon	###	###	4.58	###	1,552,857	3,556,042	32.1	32.1	0.0
2011-Feb-18 Fri	4.57	###	4.57	###	2,828,375	###	84.9	84.9	0.0
2011-Feb-17 Thu	4.55	###	4.53	4.57			72.7	72.7	###
2011-Feb-16 Wed	4.51	4.54	4.48	4.52			69.8	69.8	0.3
2011-Feb-15 Tue	4.46	4.58	4.45	4.54			82.4	82.4	0.3
2011-Feb-14 Mon	4.45	4.51	4.45	4.49			###	###	###
2011-Feb-11 Fri	4.46	4.48	4.44	4.44	1,980,045	###	33.8	33.8	0.3
2011-Feb-10 Thu	4.43	4.49	4.43	4.46			76.0	76.0	0.3
2011-Feb-09 Wed	4.47	4.48	4.42	4.43			###	###	###
2011-Feb-08 Tue	4.54	4.56	4.45	4.47			22.3	22.3	###
2011-Feb-07 Mon	4.59	###	4.5	4.53	4,964,482	11,170,084	25.3	25.3	###
2011-Feb-04 Fri	###	4.73	###	4.73	1,917,471	###	###	###	0.3
2011-Feb-03 Thu	4.72	4.75	###	###	3,621,881	###	###	###	0.0
2011-Feb-02 Wed	4.8	4.8	4.71	4.74			###	###	0.3
2011-Feb-01 Tue	4.76	4.8	4.71	4.77	5,406,948	###	69.1	69.1	###
2011-Jan-31 Mon	4.8	4.8	4.74	4.74	3,124,281	14,902,820	###	###	0.3
2011-Jan-28 Fri	4.81	4.86	4.81	4.83	6,474,954	###	82.3	82.3	0.3
2011-Jan-27 Thu	4.85	4.87	4.82	4.83			###	###	0.3
2011-Jan-25 Tue	4.85	###	4.81	4.87	3,878,747	9,328,386	###	###	0.3
2011-Jan-24 Mon	4.83	4.88	4.79	4.86			77.8	77.8	0.3
2011-Jan-21 Fri	4.83	4.89	4.81	4.83	4,502,858	###	78.4	78.4	0.3
2011-Jan-20 Thu	4.84	4.87	4.79	4.85	1,905,674	###	###	###	###
2011-Jan-19 Wed	4.75	4.85	4.72	4.84	4,597,240	###	78.5	78.5	0.3
2011-Jan-18 Tue	4.71	4.74	###	4.7			###	###	0.3
2011-Jan-17 Mon	4.73	4.74	###	4.71	2,159,948	5,119,076	###	###	###
2011-Jan-14 Fri	4.71	4.76	###	4.75			68.9	68.9	###
2011-Jan-13 Thu	4.77	4.77	###	4.76	2,926,677	6,980,124	###	###	###
2011-Jan-12 Wed	4.74	4.75	4.7	4.73			28.9	28.9	0.3
2011-Jan-11 Tue	###	4.77	4.59	4.75			###	###	###
2011-Jan-10 Mon	4.54	###	4.54	###			81.9	81.9	0.0
2011-Jan-07 Fri	4.4	4.51	4.4	4.5	3,187,881	###	###	###	###
2011-Jan-06 Thu	4.44	4.44	###	4.41			###	###	###
2011-Jan-05 Wed	4.42	4.45	4.41	4.44	2,010,479	8,906,421	###	###	0.3
2011-Jan-04 Tue	4.45	4.48	4.4	4.41			26.8	26.8	###
2010-Dec-31 Fri	4.48	4.48	4.45	4.46	359,420	###	###	###	0.3
2010-Dec-30 Thu	4.49	4.5	4.45	4.46			###	###	0.3
2010-Dec-29 Wed	4.5	4.5	4.47	4.49			###	###	###
2010-Dec-24 Fri	4.52	4.52	4.46	4.49			###	###	###
2010-Dec-23 Thu	4.51	4.52	4.48	4.5			30.0	30.0	###
2010-Dec-22 Wed	4.45	4.5	4.45	4.48			###	###	###
2010-Dec-21 Tue	4.5	4.5	4.44	4.45	871,541	3,895,788	25.1	25.1	0.3
2010-Dec-20 Mon	4.5	4.53	4.43	4.46			34.0	34.0	0.3
2010-Dec-17 Fri	4.44	4.52	4.42	4.52	4,201,782	###	79.6	79.6	0.3
2010-Dec-16 Thu	###	4.42	###	4.42			77.7	77.7	0.3
2010-Dec-15 Wed	###	###	4.28	###	4,020,546	###	78.4	78.4	0.0
2010-Dec-14 Tue	4.29	###	4.25	4.28			###	###	0.3
2010-Dec-13 Mon	4.29	###	4.25	4.25			28.9	28.9	###
2010-Dec-10 Fri	###	###	4.26	4.28	4,030,584	8,585,143	###	###	0.3
2010-Dec-09 Thu	###	###	4.27	###	4,047,977	###	###	###	0.0
2010-Dec-08 Wed	###	###	###	###			###	###	0.0
2010-Dec-07 Tue	###	4.42	###	###			###	###	0.0
2010-Dec-06 Mon	4.42	4.43	###	###	2,001,082	###	20.2	20.2	0.0
2010-Dec-03 Fri	4.42	4.47	###	###			###	###	0.0
2010-Dec-02 Thu	4.41	4.44	###	4.42			64.0	64.0	0.3
2010-Dec-01 Wed	4.4	4.42	###	###			28.9	28.9	0.0
2010-Nov-30 Tue	4.47	4.5	4.42	4.42	2,686,851	11,983,355	30.1	30.1	0.3
2010-Nov-29 Mon	4.5	4.5	4.44	4.44			27.5	27.5	0.3
2010-Nov-26 Fri	4.49	4.52	4.46	4.49			69.0	69.0	###
2010-Nov-25 Thu	4.53	4.55	4.49	4.49			###	###	###
2010-Nov-24 Wed	4.51	4.59	4.5	4.54			###	###	0.3
2010-Nov-23 Tue	###	###	4.54	4.54			33.8	33.8	0.3
2010-Nov-22 Mon	4.72	4.72	###	###	2,110,649	###	###	###	0.0
2010-Nov-19 Fri	4.73	4.78	###	###	3,390,955	8,104,382	26.0	26.0	0.0
2010-Nov-18 Thu	4.53	###	4.53	###	6,720,048	###	85.0	85.0	0.0
2010-Nov-17 Wed	4.5	4.52	4.46	4.49	4,348,724	19,525,770	38.2	38.2	###
2010-Nov-16 Tue	4.51	4.57	4.48	4.55	4,201,659	###	###	###	0.3
2010-Nov-15 Mon	4.47	4.59	4.45	4.5			###	###	###
2010-Nov-12 Fri	4.47	4.5	4.41	4.45	3,370,049	###	###	###	0.3
2010-Nov-11 Thu	4.53	4.55	4.45	4.47			20.1	20.1	###
2010-Nov-10 Wed	4.53	4.57	4.51	4.52	1,421,282	6,452,620	###	###	0.3
2010-Nov-09 Tue	4.52	4.56	4.51	4.52	2,329,471	10,564,150	70.0	70.0	0.3
2010-Nov-08 Mon	4.49	4.56	4.48	4.53			76.5	76.5	###
2010-Nov-05 Fri	4.58	###	4.46	4.49	3,977,420	8,869,646	###	###	###
2010-Nov-04 Thu	###	###	4.53	4.57	5,306,176	12,018,488	###	###	###
2010-Nov-03 Wed	4.79	4.82	###	###	3,823,882	9,215,555	###	###	0.0
2010-Nov-02 Tue	4.8	4.84	4.77	4.79	1,362,929	6,548,873	33.2	33.2	0.3
2010-Nov-01 Mon	4.79	4.81	4.77	4.79	937,426	4,490,270	65.3	65.3	0.3
2010-Oct-29 Fri	4.81	4.84	4.74	4.75			###	###	###
2010-Oct-28 Thu	4.72	4.81	4.7	4.8			80.0	80.0	0.3
2010-Oct-27 Wed	4.7	4.74	###	4.7			77.8	77.8	0.3
2010-Oct-26 Tue	4.73	4.74	4.7	4.71	2,299,043	10,851,482	33.8	33.8	###
2010-Oct-25 Mon	###	4.74	###	4.74			###	###	0.3
2010-Oct-22 Fri	4.78	4.79	###	4.72	1,538,084	###	20.5	20.5	0.3
2010-Oct-21 Thu	4.79	4.79	4.73	4.75	1,519,653	7,233,548	###	###	###
2010-Oct-20 Wed	4.78	4.81	###	4.74	2,138,821	###	###	###	0.3
2010-Oct-19 Tue	4.85	4.85	4.79	4.8	1,876,846	###	29.5	29.5	0.3
2010-Oct-18 Mon	4.87	4.89	4.79	4.85	2,853,924	###	39.1	39.1	###
2010-Oct-15 Fri	4.86	4.88	4.81	4.83	1,904,046	###	26.9	26.9	0.3
2010-Oct-14 Thu	###	###	4.83	4.88			###	###	0.3
2010-Oct-13 Wed	4.86	4.89	4.83	4.87			71.7	71.7	0.3
2010-Oct-12 Tue	###	###	4.79	4.81			###	###	###
2010-Oct-11 Mon	###	###	###	###			68.2	68.2	0.0
2010-Oct-08 Fri	###	###	###	###	842,929	0	###	###	0.0
2010-Oct-07 Thu	###	###	###	5			74.8	74.8	0.4
2010-Oct-06 Wed	4.89	5	4.88	###			###	###	0.0
2010-Oct-05 Tue	4.8	4.87	4.77	4.87			80.6	80.6	0.3
2010-Oct-04 Mon	###	###	###	###	1,912,874	0	75.2	75.2	0.0
2010-Oct-01 Fri	5	###	5	5	1,861,779	4,654,447	###	###	0.4
2010-Sep-30 Thu	###	###	###	###			###	###	0.0
2010-Sep-29 Wed	###	###	5	###	4,352,081	###	###	###	0.0
2010-Sep-28 Tue	###	5	###	###	2,311,289	5,778,222	66.6	66.6	0.0
2010-Sep-27 Mon	###	###	###	5	3,184,685	0	32.0	32.0	0.4
2010-Sep-24 Fri	###	5	###	###	6,014,328	15,035,820	###	###	0.0
2010-Sep-23 Thu	###	###	###	5			###	###	0.4
2010-Sep-22 Wed	5.23	5.23	###	###	3,813,745	9,972,943	14.2	14.2	0.0
2010-Sep-21 Tue	5.23	5.25	###	5.2			38.9	38.9	###
2010-Sep-20 Mon	###	5.2	###	5.2	1,063,152	###	###	###	###
2010-Sep-17 Fri	5.24	5.25	###	5.24	1,832,346	###	62.0	62.0	0.4
2010-Sep-16 Thu	5.23	5.25	###	5.2			###	###	###
2010-Sep-15 Wed	5.22	5.29	5.21	5.25			71.3	71.3	0.4
2010-Sep-14 Tue	###	5.26	###	5.21			###	###	0.4
2010-Sep-13 Mon	###	###	###	###	2,505,948	0	###	###	0.0
2010-Sep-10 Fri	###	###	###	###	2,017,583	0	###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	###	###	2,242,072	0	###	###	0.0
2010-Sep-07 Tue	###	###	###	###	2,450,144	0	71.8	71.8	0.0
2010-Sep-06 Mon	###	5.22	###	###	2,279,588	5,949,724	###	###	0.0
2010-Sep-03 Fri	###	###	###	###			###	###	0.0
2010-Sep-02 Thu	###	###	###	###	1,446,451	0	85.1	85.1	0.0
2010-Sep-01 Wed	###	###	###	###			63.2	63.2	0.0
2010-Aug-31 Tue	###	###	###	###	3,491,021	0	32.2	32.2	0.0
2010-Aug-30 Mon	###	###	###	###	2,194,251	0	###	###	0.0
2010-Aug-27 Fri	###	###	4.89	###			###	###	0.0
2010-Aug-26 Thu	###	###	4.85	4.88			###	###	0.3
2010-Aug-25 Wed	###	###	###	###			28.6	28.6	0.0
2010-Aug-24 Tue	###	###	###	###			###	###	0.0
2010-Aug-23 Mon	###	###	###	###			80.9	80.9	0.0
2010-Aug-20 Fri	5	###	###	###			###	###	0.0
2010-Aug-19 Thu	###	###	###	###	3,230,574	0	###	###	0.0
2010-Aug-18 Wed	###	###	###	###	4,724,247	0	###	###	0.0
2010-Aug-17 Tue	4.86	###	4.85	###	3,055,826	7,410,378	###	###	0.0
2010-Aug-16 Mon	4.8	4.88	4.72	4.87			79.0	79.0	0.3
2010-Aug-13 Fri	4.73	4.83	###	4.83	2,865,344	###	76.2	76.2	0.3
2010-Aug-12 Thu	###	4.76	###	4.7			###	###	0.3
2010-Aug-11 Wed	###	4.72	###	###			###	###	0.0
2010-Aug-10 Tue	###	4.72	###	4.7	1,106,271	###	###	###	0.3
2010-Aug-09 Mon	###	4.76	###	4.72	808,424	1,924,049	###	###	0.3
2010-Aug-06 Fri	4.72	4.74	###	4.72	838,855	1,988,086	66.6	66.6	0.3
2010-Aug-05 Thu	###	4.73	###	4.7			66.0	66.0	0.3
2010-Aug-04 Wed	4.75	4.76	###	###			###	###	0.0
2010-Aug-03 Tue	4.74	4.82	4.73	4.78	2,411,883	11,516,741	###	###	###
2010-Aug-02 Mon	4.82	4.84	4.73	4.76	3,108,248	###	###	###	###
2010-Jul-30 Fri	4.77	4.82	4.74	4.8	1,712,844	###	74.9	74.9	0.3
2010-Jul-29 Thu	4.75	4.82	4.75	4.8	2,061,122	###	###	###	0.3
2010-Jul-28 Wed	4.71	4.74	###	4.73			69.2	69.2	0.3
2010-Jul-27 Tue	4.74	4.77	###	4.7			28.7	28.7	0.3
2010-Jul-26 Mon	4.79	4.83	###	###			15.8	15.8	0.0
2010-Jul-23 Fri	###	4.76	###	4.74	2,315,984	5,512,041	###	###	0.3
2010-Jul-22 Thu	4.57	###	4.56	###	1,026,289	###	###	###	0.0
2010-Jul-21 Wed	###	###	4.57	4.59			29.6	29.6	0.3
2010-Jul-20 Tue	4.55	###	4.53	4.57	1,812,443	4,105,183	###	###	###
2010-Jul-19 Mon	4.54	4.59	4.53	4.55			75.2	75.2	0.3
2010-Jul-16 Fri	###	###	###	###	1,060,428	0	###	###	0.0
2010-Jul-15 Thu	###	4.73	4.58	###	2,896,551	13,483,444	81.9	81.9	0.0
2010-Jul-14 Wed	4.56	###	4.52	4.59	1,489,678	3,366,672	###	###	0.3
2010-Jul-13 Tue	4.48	4.55	4.47	4.5			###	###	###
2010-Jul-12 Mon	4.5	4.55	4.46	4.48	1,183,344	###	25.9	25.9	###
2010-Jul-09 Fri	4.52	4.53	4.45	4.49			23.3	23.3	###
2010-Jul-08 Thu	4.44	4.52	4.4	4.51	2,277,157	10,156,120	###	###	0.3
2010-Jul-07 Wed	###	4.41	###	###	2,005,647	4,422,451	38.6	38.6	0.0
2010-Jul-06 Tue	###	4.42	###	4.42			78.3	78.3	0.3
2010-Jul-05 Mon	###	###	###	###			75.3	75.3	0.0
2010-Jul-02 Fri	4.29	4.42	4.28	###	2,513,422	10,933,385	80.4	80.4	0.0
2010-Jul-01 Thu	4.25	4.29	4.22	4.25	1,623,673	6,908,728	###	###	###
2010-Jun-30 Wed	4.21	###	###	###	3,414,872	0	###	###	0.0
2010-Jun-29 Tue	4.29	###	4.23	4.25	1,862,385	3,938,944	###	###	###
2010-Jun-28 Mon	###	###	4.26	###	2,145,882	4,570,728	41.5	41.5	0.0
2010-Jun-25 Fri	###	###	4.28	###	2,340,576	###	###	###	0.0
2010-Jun-24 Thu	###	4.4	###	4.4			78.7	78.7	0.3
2010-Jun-23 Wed	4.4	4.42	###	###	2,323,450	5,134,824	39.1	39.1	0.0
2010-Jun-22 Tue	4.43	4.47	4.41	4.41	3,563,247	###	###	###	###
2010-Jun-21 Mon	4.48	4.54	4.41	4.47			###	###	###
2010-Jun-18 Fri	###	4.53	###	4.49	8,635,450	###	###	###	###
2010-Jun-17 Thu	4.47	4.54	4.47	4.51			###	###	0.3
2010-Jun-16 Wed	4.53	4.55	4.5	4.53	2,194,920	###	68.7	68.7	###
2010-Jun-15 Tue	4.5	4.52	4.45	4.49			34.4	34.4	###
2010-Jun-11 Fri	4.48	4.48	4.43	4.45			###	###	0.3
2010-Jun-10 Thu	4.26	4.41	4.24	###			###	###	0.0
2010-Jun-09 Wed	4.25	4.27	4.21	4.25	1,842,552	7,812,420	###	###	###
2010-Jun-08 Tue	4.2	4.24	###	4.23	2,244,584	###	###	###	0.3
2010-Jun-07 Mon	4.25	4.27	4.21	4.22			35.8	35.8	###
2010-Jun-04 Fri	###	###	###	###	1,680,178	0	71.5	71.5	0.0
2010-Jun-03 Thu	###	###	4.28	###	3,796,579	8,124,679	###	###	0.0
2010-Jun-02 Wed	###	4.4	4.28	###			29.9	29.9	0.0
2010-Jun-01 Tue	###	4.45	###	4.41			###	###	###
2010-May-31 Mon	4.4	4.45	###	4.4			69.5	69.5	0.3
2010-May-28 Fri	###	4.4	###	4.4			67.8	67.8	0.3
2010-May-27 Thu	4.26	4.27	4.21	4.24	2,313,671	###	22.3	22.3	0.3
2010-May-26 Wed	###	###	4.23	4.27	2,370,953	###	###	###	###
2010-May-25 Tue	4.21	###	###	4.27			###	###	###
2010-May-24 Mon	4.22	4.27	###	4.26	3,431,288	###	67.4	67.4	0.3
2010-May-21 Fri	###	4.2	###	###			64.7	64.7	0.0
2010-May-20 Thu	4.27	###	###	4.22	5,170,922	0	###	###	###
2010-May-19 Wed	###	###	###	4.29			93.8	93.8	###
2010-May-18 Tue	4.28	###	###	4.27			###	###	###
2010-May-17 Mon	###	###	4.25	4.26	4,512,028	9,588,059	26.8	26.8	0.3
2010-May-14 Fri	4.45	4.46	4.4	4.43			###	###	###
2010-May-13 Thu	4.45	4.51	4.44	4.48			66.1	66.1	###
2010-May-12 Wed	4.41	4.46	###	4.42			###	###	0.3
2010-May-11 Tue	4.47	4.5	###	###			38.3	38.3	0.0
2010-May-10 Mon	4.45	4.51	4.4	4.43	2,662,756	11,862,577	###	###	###
2010-May-07 Fri	###	4.57	###	4.43	4,957,249	###	56.3	56.3	###
2010-May-06 Thu	4.53	4.55	4.46	4.46			###	###	0.3
2010-May-05 Wed	4.59	###	4.53	4.57	3,133,625	###	34.5	34.5	###
2010-May-04 Tue	4.75	4.75	###	###			38.4	38.4	0.0
2010-May-03 Mon	###	4.73	###	###			79.8	79.8	0.0
2010-Apr-30 Fri	4.71	4.77	###	###	4,289,889	10,231,385	###	###	0.0
2010-Apr-29 Thu	4.72	4.73	###	###	3,088,147	###	###	###	0.0
2010-Apr-28 Wed	4.7	4.76	###	4.72	3,320,282	7,902,271	71.4	71.4	0.3
2010-Apr-27 Tue	###	4.78	###	4.75	3,915,879	9,358,950	86.8	86.8	###
2010-Apr-23 Fri	4.52	###	4.52	###			###	###	0.0
2010-Apr-22 Thu	4.52	4.57	4.46	4.54	2,966,752	13,394,885	###	###	0.3
2010-Apr-21 Wed	4.51	4.53	4.48	4.5			29.0	29.0	###
2010-Apr-20 Tue	4.53	4.57	4.44	4.49			###	###	###
2010-Apr-19 Mon	4.53	4.54	4.47	4.53	1,332,325	6,002,124	76.1	76.1	###
2010-Apr-16 Fri	4.54	4.58	4.52	4.56			###	###	0.3
2010-Apr-15 Thu	###	###	4.52	4.54			###	###	0.3
2010-Apr-14 Wed	4.59	###	4.58	###	2,291,154	5,246,742	81.8	81.8	0.0
2010-Apr-13 Tue	###	###	4.57	4.57	4,479,676	10,236,059	23.4	23.4	###
2010-Apr-12 Mon	4.74	4.74	###	4.7			###	###	0.3
2010-Apr-09 Fri	4.7	4.73	###	4.7			###	###	0.3
2010-Apr-08 Thu	4.74	4.76	###	###			###	###	0.0
2010-Apr-07 Wed	4.78	4.79	4.73	4.74	1,959,725	###	25.7	25.7	0.3
2010-Apr-06 Tue	4.76	4.78	4.73	4.75			31.8	31.8	###
2010-Apr-01 Thu	4.76	4.79	4.7	4.72	1,813,989	8,607,377	###	###	0.3
2010-Mar-31 Wed	4.85	4.85	4.75	4.75			###	###	###
2010-Mar-30 Tue	###	###	4.83	4.85			###	###	###
2010-Mar-29 Mon	###	###	4.83	4.85	2,928,778	###	###	###	###
2010-Mar-26 Fri	###	###	###	###	4,774,159	0	###	###	0.0
2010-Mar-25 Thu	###	###	###	###			73.2	73.2	0.0
2010-Mar-24 Wed	###	###	4.87	###			81.8	81.8	0.0
2010-Mar-23 Tue	###	###	4.84	4.86			###	###	0.3
2010-Mar-22 Mon	###	###	4.89	###			###	###	0.0
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	5.2	5.2	###	###	3,495,323	###	16.7	16.7	0.0
2010-Mar-17 Wed	###	###	###	###			71.5	71.5	0.0
2010-Mar-16 Tue	###	###	###	###	1,644,673	0	###	###	0.0
2010-Mar-15 Mon	###	###	###	###	3,003,753	0	###	###	0.0
2010-Mar-12 Fri	###	5.2	###	###			###	###	0.0
2010-Mar-11 Thu	###	###	###	###	1,483,956	0	###	###	0.0
2010-Mar-10 Wed	###	###	###	###	1,848,173	0	###	###	0.0
2010-Mar-09 Tue	###	###	5	###	1,984,127	###	###	###	0.0
2010-Mar-08 Mon	###	###	###	###			74.6	74.6	0.0
2010-Mar-05 Fri	###	###	###	###			###	###	0.0
2010-Mar-04 Thu	###	###	###	###			###	###	0.0
2010-Mar-03 Wed	4.84	###	4.82	###			80.0	80.0	0.0
2010-Mar-02 Tue	4.83	4.89	4.77	4.82			36.6	36.6	0.3
2010-Mar-01 Mon	4.73	4.87	4.73	4.81			###	###	###
2010-Feb-26 Fri	4.88	###	###	4.74	2,976,853	0	###	###	0.3
2010-Feb-25 Thu	###	###	4.84	4.86			###	###	0.3
2010-Feb-24 Wed	4.85	###	4.84	4.87			###	###	0.3
2010-Feb-23 Tue	4.85	4.89	4.83	4.87			73.2	73.2	0.3
2010-Feb-22 Mon	4.88	###	4.83	4.89	2,335,759	5,640,857	###	###	###
2010-Feb-19 Fri	###	###	4.77	4.8	2,688,476	###	###	###	0.3
2010-Feb-18 Thu	###	###	4.86	4.87	2,181,845	5,301,883	###	###	0.3
2010-Feb-17 Wed	###	###	4.87	###			24.6	24.6	0.0
2010-Feb-16 Tue	###	5	4.88	###	2,138,170	10,562,559	###	###	0.0
2010-Feb-15 Mon	4.88	###	4.85	###			###	###	0.0
2010-Feb-12 Fri	4.88	###	4.81	4.84			27.3	27.3	0.3
2010-Feb-11 Thu	4.78	4.87	4.75	4.84			###	###	0.3
2010-Feb-10 Wed	4.82	###	4.71	4.75	3,655,271	###	###	###	###
2010-Feb-09 Tue	4.71	4.77	###	4.74			###	###	0.3
2010-Feb-08 Mon	###	###	4.58	###			###	###	0.0
2010-Feb-05 Fri	###	###	4.5	###			73.7	73.7	0.0
2010-Feb-04 Thu	###	###	4.72	4.73			###	###	0.3
2010-Feb-03 Wed	###	###	4.85	###	2,674,020	###	###	###	0.0
2010-Feb-02 Tue	4.89	###	4.81	4.86	4,807,879	11,562,948	###	###	0.3
2010-Feb-01 Mon	4.72	4.84	4.72	4.79	2,823,224	###	90.7	90.7	0.3
2010-Jan-29 Fri	4.73	4.85	4.71	4.76	5,061,276	###	83.1	83.1	###
2010-Jan-28 Thu	4.73	4.79	4.71	4.77	3,259,687	###	###	###	###
2010-Jan-27 Wed	4.8	4.86	4.72	4.76	3,652,457	###	44.7	44.7	###
2010-Jan-25 Mon	4.88	###	4.87	4.89	835,471	2,034,371	###	###	###
2010-Jan-22 Fri	###	###	4.87	###			74.0	74.0	0.0
2010-Jan-21 Thu	###	###	###	5	3,089,571	0	38.8	38.8	0.4
2010-Jan-20 Wed	###	###	###	###	2,628,581	0	###	###	0.0
2010-Jan-19 Tue	###	###	###	###			82.1	82.1	0.0
2010-Jan-18 Mon	###	###	###	###			###	###	0.0
2010-Jan-15 Fri	###	###	###	###	1,521,325	0	###	###	0.0
2010-Jan-14 Thu	###	5.22	###	###			28.6	28.6	0.0
2010-Jan-13 Wed	###	###	###	###	2,573,728	0	85.4	85.4	0.0
2010-Jan-12 Tue	###	###	###	###	1,483,881	0	33.7	33.7	0.0
2010-Jan-11 Mon	###	###	###	###	2,034,846	0	17.1	17.1	0.0
2010-Jan-08 Fri	###	5.21	###	###	1,269,281	3,306,477	###	###	0.0
2010-Jan-07 Thu	###	5.24	###	###	3,048,970	###	###	###	0.0
2010-Jan-06 Wed	5.2	5.22	###	###	3,978,826	###	14.9	14.9	0.0
2010-Jan-05 Tue	###	###	###	5.22			###	###	0.4
2010-Jan-04 Mon	###	5.48	5.26	5.29			18.0	18.0	0.4
2009-Dec-31 Thu	###	5.45	###	5.4			###	###	0.4
2009-Dec-30 Wed	###	###	###	###	2,192,222	0	###	###	0.0
2009-Dec-29 Tue	###	###	###	###	1,027,357	0	###	###	0.0
2009-Dec-24 Thu	###	###	###	###	807,775	0	###	###	0.0
2009-Dec-23 Wed	###	5.43	###	###	1,664,588	4,519,356	###	###	0.0
2009-Dec-22 Tue	###	###	###	###	1,973,729	0	###	###	0.0
2009-Dec-21 Mon	5.23	###	5.23	###	2,461,272	6,436,226	###	###	0.0
2009-Dec-18 Fri	5.41	5.41	5.23	5.25			14.1	14.1	0.4
2009-Dec-17 Thu	###	5.44	###	5.44			78.1	78.1	0.4
2009-Dec-16 Wed	###	5.4	5.29	###	1,870,871	###	33.6	33.6	0.0
2009-Dec-15 Tue	5.4	5.43	###	###	2,336,655	###	###	###	0.0
2009-Dec-14 Mon	5.47	5.49	###	5.42	2,022,443	###	32.7	32.7	0.4
2009-Dec-11 Fri	5.45	5.54	5.45	5.5	1,411,947	7,758,648	###	###	0.4
2009-Dec-10 Thu	5.45	5.52	###	5.44			###	###	0.4
2009-Dec-09 Wed	5.4	5.55	###	5.46			79.0	79.0	###
2009-Dec-08 Tue	5.5	5.56	5.42	5.44			###	###	0.4
2009-Dec-07 Mon	###	###	5.47	5.52			26.9	26.9	0.4
2009-Dec-04 Fri	5.75	5.75	###	###	1,917,524	5,512,881	###	###	0.0
2009-Dec-03 Thu	5.75	5.85	5.73	5.76	1,440,140	###	67.6	67.6	###
2009-Dec-02 Wed	5.8	5.85	5.7	5.74	1,386,529	###	27.6	27.6	0.4
2009-Dec-01 Tue	5.75	5.81	###	5.75			###	###	###
2009-Nov-30 Mon	5.75	5.8	###	5.76	2,272,726	###	62.2	62.2	###
2009-Nov-27 Fri	###	5.75	5.56	###	3,336,385	18,867,257	###	###	0.0
2009-Nov-26 Thu	5.78	5.8	5.72	5.76	1,162,054	###	###	###	###
2009-Nov-25 Wed	5.79	5.8	5.72	5.77	2,449,459	14,108,883	###	###	0.4
2009-Nov-24 Tue	5.8	5.89	5.77	5.81			###	###	###
2009-Nov-23 Mon	5.71	5.79	###	5.78			75.9	75.9	0.4
2009-Nov-20 Fri	###	###	5.57	###			###	###	0.0
2009-Nov-19 Thu	5.78	5.8	5.71	5.73	1,705,179	###	###	###	###
2009-Nov-18 Wed	5.88	###	5.75	5.79			###	###	###
2009-Nov-17 Tue	###	###	5.86	5.88			44.0	44.0	0.4
2009-Nov-16 Mon	5.8	###	5.78	###	2,025,759	5,854,443	80.9	80.9	0.0
2009-Nov-13 Fri	5.74	5.81	5.72	5.77	2,804,351	16,167,083	###	###	0.4
2009-Nov-12 Thu	5.8	5.85	5.74	5.8	3,398,959	###	74.2	74.2	0.4
2009-Nov-11 Wed	5.76	5.87	5.74	5.87	2,666,422	15,478,579	###	###	###
2009-Nov-10 Tue	5.74	5.83	###	5.78			###	###	0.4
2009-Nov-09 Mon	5.5	###	5.48	###			86.1	86.1	0.0
2009-Nov-06 Fri	5.26	5.48	5.26	5.47			87.8	87.8	###
2009-Nov-05 Thu	###	###	###	###	3,686,156	0	###	###	0.0
2009-Nov-04 Wed	###	5.45	###	5.42	3,120,725	8,503,975	###	###	0.4
2009-Nov-03 Tue	5.28	###	5.27	###	2,639,848	###	###	###	0.0