(DMP) DOMINO^S PIZZA ENTERPRISES LIMITED Daily Prices Page 3

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

_{Currently Sun 24-May-26 12:35:02 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

(DMP) DOMINO^S PIZZA ENTERPRISES LIMITED Daily Prices Page 3...

TOC Company Info for DMP Limits

Company Details for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED

Listing Code	DMP
Listing Name	DOMINO^S PIZZA ENTERPRISES LIMITED
GICS Sector	Consumer Services
ISIN Name	DOMINO PIZZA ENTERPR
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DMP0

Maximum Price date available .. Friday 24th May 2024
Latest price with VOLUME for DMP .. Friday 24th May 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.8
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DMP Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

1200 Days for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.67
2014-Sep-01 Mon	25.83	26	###	###			25.3	25.3	0.0
2014-Aug-29 Fri	###	25.8	###	###			###	###	0.0
2014-Aug-28 Thu	25.5	###	25.2	25.5	102,824	1,295,582	71.1	71.1	###
2014-Aug-27 Wed	25.26	25.78	25.22	###			82.1	82.1	0.0
2014-Aug-26 Tue	25.72	25.83	###	###	155,879	2,013,177	###	###	0.0
2014-Aug-25 Mon	25.59	###	25.41	25.59			###	###	1.8
2014-Aug-22 Fri	###	###	###	###	505,529	0	17.8	17.8	0.0
2014-Aug-21 Thu	25.85	26.21	25.71	###			###	###	0.0
2014-Aug-20 Wed	25.5	###	###	25.5			71.1	71.1	###
2014-Aug-19 Tue	25.5	###	25.26	###			23.5	23.5	0.0
2014-Aug-18 Mon	24.78	25.42	24.78	25.28			###	###	1.8
2014-Aug-15 Fri	###	24.8	###	24.78	400,541	###	87.5	87.5	1.8
2014-Aug-14 Thu	23.7	###	23.7	###	284,973	###	###	###	0.0
2014-Aug-13 Wed	###	24.28	23.47	###	605,285	14,451,179	18.5	18.5	0.0
2014-Aug-12 Tue	21.73	23.58	21.55	###	744,443	16,798,356	96.3	96.3	0.0
2014-Aug-11 Mon	20.51	20.76	###	###	385,050	###	77.8	77.8	0.0
2014-Aug-08 Fri	###	###	20.45	20.5	296,147	###	###	###	1.5
2014-Aug-07 Thu	20.8	###	20.77	###			###	###	0.0
2014-Aug-06 Wed	20.75	20.84	###	20.75	105,823	1,102,675	###	###	1.5
2014-Aug-05 Tue	###	21.22	20.82	20.87	162,987	3,425,986	27.3	27.3	###
2014-Aug-04 Mon	21.2	###	###	###	88,348	0	27.3	27.3	0.0
2014-Aug-01 Fri	###	###	###	21.24			###	###	1.5
2014-Jul-31 Thu	21.49	21.75	21.46	21.58			###	###	###
2014-Jul-30 Wed	###	###	21.45	21.48			22.4	22.4	1.5
2014-Jul-29 Tue	###	###	###	21.54			85.8	85.8	1.5
2014-Jul-28 Mon	###	###	20.89	###			###	###	0.0
2014-Jul-25 Fri	20.73	###	20.56	###			###	###	0.0
2014-Jul-24 Thu	###	20.86	20.54	20.83			###	###	1.5
2014-Jul-23 Wed	20.75	###	20.49	20.52	211,227	2,164,020	17.5	17.5	1.5
2014-Jul-22 Tue	20.54	20.71	20.43	20.71	181,140	3,726,049	78.7	78.7	###
2014-Jul-21 Mon	20.76	20.87	20.59	20.59			23.4	23.4	###
2014-Jul-18 Fri	###	###	20.51	20.78			20.6	20.6	1.5
2014-Jul-17 Thu	21.7	21.7	###	###			###	###	0.0
2014-Jul-16 Wed	###	21.45	###	21.2			###	###	1.5
2014-Jul-15 Tue	###	###	###	21.41			###	###	###
2014-Jul-14 Mon	21.48	21.48	###	###			28.6	28.6	0.0
2014-Jul-11 Fri	21.4	###	21.25	21.48	73,076	###	68.8	68.8	1.5
2014-Jul-10 Thu	21.4	###	###	###	194,088	0	81.0	81.0	0.0
2014-Jul-09 Wed	21.76	21.76	###	###			17.0	17.0	0.0
2014-Jul-08 Tue	###	###	21.72	###	161,679	###	75.6	75.6	0.0
2014-Jul-07 Mon	22.74	22.88	22	###			###	###	0.0
2014-Jul-04 Fri	22.56	###	22.44	22.59	113,127	1,269,284	68.4	68.4	###
2014-Jul-03 Thu	###	###	21.76	22.41	189,073	###	83.0	83.0	###
2014-Jul-02 Wed	###	###	###	22.56	165,082	0	85.6	85.6	###
2014-Jul-01 Tue	21.45	22.21	21.45	22	193,045	4,214,172	86.6	86.6	###
2014-Jun-30 Mon	21.82	21.86	21.46	21.46	86,149	1,865,987	22.9	22.9	1.5
2014-Jun-27 Fri	###	22.185	21.8	21.82	206,022	###	###	###	1.6
2014-Jun-26 Thu	###	###	###	###	207,522	0	89.6	89.6	0.0
2014-Jun-25 Wed	20.88	###	20.43	###			###	###	0.0
2014-Jun-24 Tue	20.84	###	###	###	196,028	0	###	###	0.0
2014-Jun-23 Mon	20.56	###	20.4	###	134,024	1,367,044	84.7	84.7	0.0
2014-Jun-20 Fri	20.76	###	###	20.79			###	###	1.5
2014-Jun-19 Thu	###	###	20.82	###	258,654	2,692,588	###	###	0.0
2014-Jun-18 Wed	###	###	###	20.77			###	###	###
2014-Jun-17 Tue	19.85	20.44	###	###			###	###	0.0
2014-Jun-16 Mon	19.8	20	19.74	###	104,279	2,072,023	77.5	77.5	0.0
2014-Jun-13 Fri	19.78	###	###	###			79.6	79.6	0.0
2014-Jun-12 Thu	###	###	19.8	###			###	###	0.0
2014-Jun-11 Wed	###	20.48	###	20.25	119,180	###	80.9	80.9	###
2014-Jun-10 Tue	###	20.49	###	20.26			34.8	34.8	1.4
2014-Jun-06 Fri	###	20.5	###	20.22			###	###	1.4
2014-Jun-05 Thu	20.44	20.44	19.82	20.2	217,343	###	23.6	23.6	1.4
2014-Jun-04 Wed	20.45	20.56	###	20.45			79.9	79.9	###
2014-Jun-03 Tue	###	###	###	20.45	228,340	0	###	###	###
2014-Jun-02 Mon	###	###	###	###			71.6	71.6	0.0
2014-May-30 Fri	21.2	21.56	###	###			26.2	26.2	0.0
2014-May-29 Thu	20.72	21.29	20.72	###			###	###	0.0
2014-May-28 Wed	###	###	###	20.77	121,682	0	22.7	22.7	###
2014-May-27 Tue	20.54	20.87	20.29	20.79	155,273	###	###	###	1.5
2014-May-26 Mon	20.2	20.57	###	20.52	114,244	###	###	###	1.5
2014-May-23 Fri	19.82	20.46	###	###			###	###	0.0
2014-May-22 Thu	###	19.855	###	19.79			###	###	###
2014-May-21 Wed	###	###	###	###			31.1	31.1	0.0
2014-May-20 Tue	###	19.45	###	###	165,372	1,608,242	###	###	0.0
2014-May-19 Mon	19.57	19.57	###	###	148,951	1,457,485	###	###	0.0
2014-May-16 Fri	19.45	19.59	19.26	19.53			###	###	###
2014-May-15 Thu	###	19.76	19.44	###			###	###	0.0
2014-May-14 Wed	19.45	###	###	19.78	198,458	0	###	###	1.4
2014-May-13 Tue	18.82	19.25	18.8	19.23	236,029	4,490,451	###	###	###
2014-May-12 Mon	18.59	19.27	18.55	###	279,289	5,281,354	82.1	82.1	0.0
2014-May-09 Fri	###	19.2	###	###			###	###	0.0
2014-May-08 Thu	19.29	###	###	19.27			29.7	29.7	###
2014-May-07 Wed	19.59	19.59	19.2	###			24.4	24.4	0.0
2014-May-06 Tue	19.4	19.8	###	###			###	###	0.0
2014-May-05 Mon	###	19.84	###	###			18.9	18.9	0.0
2014-May-02 Fri	19.81	###	###	###			23.3	23.3	0.0
2014-May-01 Thu	20	###	19.51	19.81			34.1	34.1	###
2014-Apr-30 Wed	19.7	###	19.57	19.8			76.9	76.9	1.4
2014-Apr-29 Tue	20.5	20.52	###	19.55	289,953	###	###	###	###
2014-Apr-28 Mon	###	20.53	###	###	126,925	1,302,885	31.4	31.4	0.0
2014-Apr-24 Thu	20.81	###	20.26	###	165,422	1,675,724	19.8	19.8	0.0
2014-Apr-23 Wed	###	20.82	###	###	342,476	3,565,175	###	###	0.0
2014-Apr-22 Tue	19.8	###	###	19.86	94,547	0	76.9	76.9	1.4
2014-Apr-17 Thu	19.83	19.83	19.5	19.75	85,346	1,678,329	###	###	###
2014-Apr-16 Wed	19.76	19.85	###	###	161,621	1,604,088	22.1	22.1	0.0
2014-Apr-15 Tue	###	19.89	###	19.7	289,129	2,875,387	91.6	91.6	1.4
2014-Apr-14 Mon	19.59	19.8	###	###			###	###	0.0
2014-Apr-11 Fri	19.79	19.79	###	19.59			24.3	24.3	###
2014-Apr-10 Thu	###	20.4	19.82	###			###	###	0.0
2014-Apr-09 Wed	###	19.82	###	19.71			###	###	1.4
2014-Apr-08 Tue	###	###	18.7	###	252,447	2,360,379	###	###	0.0
2014-Apr-07 Mon	###	19.51	###	###			###	###	0.0
2014-Apr-04 Fri	19.5	###	###	19.54	250,150	0	72.4	72.4	1.4
2014-Apr-03 Thu	###	###	19.46	19.52			17.1	17.1	1.4
2014-Apr-02 Wed	###	###	###	19.89			###	###	###
2014-Apr-01 Tue	19.88	###	###	19.85			###	###	1.4
2014-Mar-31 Mon	19.73	###	19.73	20	448,075	4,420,259	81.1	81.1	1.4
2014-Mar-28 Fri	###	19.59	###	19.51			86.4	86.4	###
2014-Mar-27 Thu	###	19.46	###	###	235,685	###	###	###	0.0
2014-Mar-26 Wed	19.53	###	19.53	###			79.6	79.6	0.0
2014-Mar-25 Tue	###	20.28	19.51	19.57			###	###	1.4
2014-Mar-24 Mon	20.71	###	###	20.4			18.7	18.7	1.5
2014-Mar-21 Fri	20.73	###	20.71	20.85	528,744	5,475,144	###	###	###
2014-Mar-20 Thu	20.7	###	20.48	###	259,756	###	40.7	40.7	0.0
2014-Mar-19 Wed	20.77	###	20.73	###			82.2	82.2	0.0
2014-Mar-18 Tue	###	21	20.53	20.7			77.3	77.3	1.5
2014-Mar-17 Mon	###	###	###	20.49	298,459	0	###	###	###
2014-Mar-14 Fri	20.4	###	###	###	220,949	0	###	###	0.0
2014-Mar-13 Thu	21.4	21.4	20.7	20.75			###	###	1.5
2014-Mar-12 Wed	21.82	21.82	20.88	21.4			###	###	1.5
2014-Mar-11 Tue	22.29	###	###	###	166,540	0	###	###	0.0
2014-Mar-10 Mon	21.57	###	21.51	22.29			###	###	1.6
2014-Mar-07 Fri	21.75	###	###	21.57			22.9	22.9	###
2014-Mar-06 Thu	###	21.81	###	21.71	133,958	###	###	###	###
2014-Mar-05 Wed	21.45	###	###	###			21.0	21.0	0.0
2014-Mar-04 Tue	20.73	###	###	###	159,820	0	89.0	89.0	0.0
2014-Mar-03 Mon	20.46	20.81	20.25	20.72			###	###	1.5
2014-Feb-28 Fri	20.5	###	20.27	20.47			35.6	35.6	1.5
2014-Feb-27 Thu	20.84	###	###	20.47	75,175	0	21.4	21.4	1.5
2014-Feb-26 Wed	###	###	20.5	###	141,125	###	84.3	84.3	0.0
2014-Feb-25 Tue	21.2	21.45	###	###	104,058	1,116,022	###	###	0.0
2014-Feb-24 Mon	20.83	###	20.52	###			###	###	0.0
2014-Feb-21 Fri	20.7	21.21	###	20.83			75.9	75.9	1.5
2014-Feb-20 Thu	19.83	20.58	19.52	20.45			90.3	90.3	###
2014-Feb-19 Wed	###	20.7	19.87	###	300,229	6,090,145	###	###	0.0
2014-Feb-18 Tue	###	21.22	###	20.56	576,743	6,119,243	90.2	90.2	1.5
2014-Feb-17 Mon	19.75	###	19.75	###	239,851	2,368,528	###	###	0.0
2014-Feb-14 Fri	18.59	###	###	19.51			92.8	92.8	###
2014-Feb-13 Thu	19.25	###	18.72	18.81			###	###	###
2014-Feb-12 Wed	###	19.77	17.56	19.25			###	###	1.4
2014-Feb-11 Tue	16.82	###	###	###	177,429	0	83.7	83.7	0.0
2014-Feb-10 Mon	###	###	###	16.8	229,358	0	###	###	1.2
2014-Feb-07 Fri	###	16.71	###	###	180,758	###	82.5	82.5	0.0
2014-Feb-06 Thu	###	###	15.74	###			###	###	0.0
2014-Feb-05 Wed	15.82	###	###	###	105,223	0	84.3	84.3	0.0
2014-Feb-04 Tue	15.79	###	15.73	###	159,948	###	###	###	0.0
2014-Feb-03 Mon	###	16.22	###	###			###	###	0.0
2014-Jan-31 Fri	###	16.26	15.79	16.25			84.4	84.4	###
2014-Jan-30 Thu	15.7	###	15.55	###			84.3	84.3	0.0
2014-Jan-29 Wed	15.82	###	15.76	15.83			69.5	69.5	###
2014-Jan-28 Tue	15.72	###	###	15.71			38.0	38.0	1.1
2014-Jan-24 Fri	15.75	###	###	###			81.6	81.6	0.0
2014-Jan-23 Thu	16.26	16.27	15.79	15.81	102,920	###	###	###	###
2014-Jan-22 Wed	###	###	###	16.25			###	###	###
2014-Jan-21 Tue	15.8	###	15.55	###			82.0	82.0	0.0
2014-Jan-20 Mon	16.42	16.45	15.8	15.85	160,379	###	###	###	1.1
2014-Jan-17 Fri	16.72	16.72	###	16.47	80,044	###	###	###	###
2014-Jan-16 Thu	16.7	16.82	###	16.79	79,687	###	68.3	68.3	###
2014-Jan-15 Wed	###	###	16.24	###			83.8	83.8	0.0
2014-Jan-14 Tue	###	16.54	###	###	158,382	###	###	###	0.0
2014-Jan-13 Mon	17.21	17.25	16.49	###			10.0	10.0	0.0
2014-Jan-10 Fri	17.4	17.5	16.83	17.2	128,887	2,212,345	20.9	20.9	1.2
2014-Jan-09 Thu	###	17.47	###	###	81,884	715,256	24.1	24.1	0.0
2014-Jan-08 Wed	17.24	###	###	17.26	102,022	0	76.8	76.8	1.2
2014-Jan-07 Tue	###	###	###	###	105,041	0	75.5	75.5	0.0
2014-Jan-06 Mon	16.72	###	16.72	16.89			82.5	82.5	###
2014-Jan-03 Fri	###	###	###	16.7			79.1	79.1	1.2
2014-Jan-02 Thu	16.2	16.51	16.2	16.4			78.4	78.4	###
2013-Dec-31 Tue	16.21	16.41	###	###	76,354	626,484	###	###	0.0
2013-Dec-30 Mon	###	###	###	16.25			12.5	12.5	###
2013-Dec-27 Fri	16.56	16.71	16.46	16.55			###	###	1.2
2013-Dec-24 Tue	15.8	16.28	15.72	16.28			###	###	1.2
2013-Dec-23 Mon	15.74	15.83	15.58	15.76			66.9	66.9	1.1
2013-Dec-20 Fri	15.57	15.7	15.46	15.58	140,526	###	63.8	63.8	1.1
2013-Dec-19 Thu	15.28	###	###	###	164,822	0	83.8	83.8	0.0
2013-Dec-18 Wed	15.4	15.54	15.2	###			###	###	0.0
2013-Dec-17 Tue	###	15.45	###	###	189,127	###	###	###	0.0
2013-Dec-16 Mon	15.25	###	###	###			###	###	0.0
2013-Dec-13 Fri	###	###	###	###	164,840	0	79.3	79.3	0.0
2013-Dec-12 Thu	###	###	###	###	166,540	0	80.7	80.7	0.0
2013-Dec-11 Wed	14.76	###	14.76	###			84.6	84.6	0.0
2013-Dec-10 Tue	###	###	###	14.85			###	###	###
2013-Dec-09 Mon	14.87	14.87	###	14.8	290,123	###	###	###	1.1
2013-Dec-06 Fri	###	###	###	###			83.3	83.3	0.0
2013-Dec-05 Thu	14.79	###	###	###	216,728	0	30.6	30.6	0.0
2013-Dec-04 Wed	14.54	14.87	14.54	14.87			###	###	1.1
2013-Dec-03 Tue	14.78	###	14.54	###	214,646	1,560,476	###	###	0.0
2013-Dec-02 Mon	15.22	15.29	14.76	14.86	206,946	###	###	###	###
2013-Nov-29 Fri	15.4	15.58	15.21	###	99,372	###	25.8	25.8	0.0
2013-Nov-28 Thu	15.79	15.81	###	15.46	179,975	###	###	###	1.1
2013-Nov-27 Wed	###	###	15.44	15.44			###	###	1.1
2013-Nov-26 Tue	16.2	16.25	###	16.25			76.2	76.2	###
2013-Nov-25 Mon	15.8	16.25	15.71	###	323,051	5,162,354	89.2	89.2	0.0
2013-Nov-22 Fri	15.4	15.77	15.29	15.72	149,177	###	###	###	1.1
2013-Nov-21 Thu	###	15.52	###	15.52			###	###	1.1
2013-Nov-20 Wed	###	###	###	15.23			###	###	1.1
2013-Nov-19 Tue	15.48	15.48	###	###			18.6	18.6	0.0
2013-Nov-18 Mon	16.2	###	15.55	15.55			###	###	###
2013-Nov-15 Fri	###	16.26	###	16.2			64.4	64.4	1.2
2013-Nov-14 Thu	###	16.26	###	###	241,872	###	73.3	73.3	0.0
2013-Nov-13 Wed	###	16.4	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	16.45	126,882	0	82.2	82.2	1.2
2013-Nov-11 Mon	16.4	###	###	16.24	142,780	0	32.2	32.2	###
2013-Nov-08 Fri	###	16.28	###	16.2	317,948	###	###	###	1.2
2013-Nov-07 Thu	15.76	16.22	15.74	15.86			###	###	1.1
2013-Nov-06 Wed	15.49	15.76	###	15.76			###	###	1.1
2013-Nov-05 Tue	###	15.75	###	15.5	154,356	1,215,553	###	###	1.1
2013-Nov-04 Mon	###	###	###	15.2	216,653	0	###	###	1.1
2013-Nov-01 Fri	15.53	###	###	15.28	262,229	0	22.7	22.7	###
2013-Oct-31 Thu	###	###	###	15.58	154,747	0	###	###	1.1
2013-Oct-30 Wed	14.82	15.25	14.81	###	392,682	###	83.5	83.5	0.0
2013-Oct-29 Tue	###	###	###	14.74	311,427	0	22.4	22.4	1.1
2013-Oct-28 Mon	14.77	###	###	###			80.4	80.4	0.0
2013-Oct-25 Fri	14.47	14.74	###	14.74			84.7	84.7	1.1
2013-Oct-24 Thu	###	14.83	###	###			19.1	19.1	0.0
2013-Oct-23 Wed	14.75	14.75	14.58	###			25.9	25.9	0.0
2013-Oct-22 Tue	14.43	14.81	###	14.78	112,454	832,721	87.2	87.2	1.1
2013-Oct-21 Mon	###	###	###	14.41			82.1	82.1	###
2013-Oct-18 Fri	13.75	###	###	###			85.1	85.1	0.0
2013-Oct-17 Thu	13.5	###	13.5	13.59			###	###	###
2013-Oct-16 Wed	13.45	13.58	13.43	13.5	82,787	###	75.0	75.0	1.0
2013-Oct-15 Tue	13.5	###	13.46	13.53	76,945	###	70.6	70.6	###
2013-Oct-14 Mon	###	13.84	13.43	13.46	67,885	###	###	###	###
2013-Oct-11 Fri	###	13.84	13.46	###			###	###	0.0
2013-Oct-10 Thu	13.47	13.56	13.47	13.5			###	###	1.0
2013-Oct-09 Wed	13.47	###	13.46	13.49			###	###	###
2013-Oct-08 Tue	13.5	###	13.44	13.55			76.9	76.9	1.0
2013-Oct-07 Mon	13.75	13.82	13.56	13.57	56,880	778,687	###	###	###
2013-Oct-04 Fri	13.81	###	13.73	13.84			74.1	74.1	1.0
2013-Oct-03 Thu	13.89	###	13.83	13.88			###	###	###
2013-Oct-02 Wed	13.73	###	13.73	###	83,146	###	86.3	86.3	0.0
2013-Oct-01 Tue	###	###	###	13.7	71,885	0	76.7	76.7	1.0
2013-Sep-30 Mon	13.84	###	13.58	###			###	###	0.0
2013-Sep-27 Fri	13.79	###	13.72	13.83			71.0	71.0	1.0
2013-Sep-26 Thu	###	13.73	13.55	13.7	153,445	2,092,989	###	###	1.0
2013-Sep-25 Wed	###	13.58	###	13.58	550,585	3,738,472	78.0	78.0	###
2013-Sep-24 Tue	12.7	###	###	###	125,545	0	###	###	0.0
2013-Sep-23 Mon	12.55	12.7	12.54	###			###	###	0.0
2013-Sep-20 Fri	###	###	###	###	464,280	0	###	###	0.0
2013-Sep-19 Thu	12.46	12.88	12.46	###			###	###	0.0
2013-Sep-18 Wed	12.75	12.75	12.5	12.58			###	###	0.9
2013-Sep-17 Tue	12.75	###	###	12.7	133,473	0	###	###	0.9
2013-Sep-16 Mon	###	###	12.74	12.8	124,279	791,657	20.9	20.9	0.9
2013-Sep-13 Fri	###	###	###	12.81	172,576	0	###	###	###
2013-Sep-12 Thu	###	###	###	###			23.0	23.0	0.0
2013-Sep-11 Wed	13.5	13.5	###	###	70,522	476,023	22.1	22.1	0.0
2013-Sep-10 Tue	###	###	###	13.44			76.8	76.8	###
2013-Sep-09 Mon	13.42	13.47	###	###			###	###	0.0
2013-Sep-06 Fri	13.53	13.7	13.2	###	116,242	1,563,454	###	###	0.0
2013-Sep-05 Thu	###	###	###	13.46			###	###	###
2013-Sep-04 Wed	###	###	###	13.76	504,720	0	11.7	11.7	1.0
2013-Sep-03 Tue	14.46	14.46	###	###			###	###	0.0
2013-Sep-02 Mon	13.81	14.5	13.81	14.42			###	###	###
2013-Aug-30 Fri	###	###	###	13.83			###	###	1.0
2013-Aug-29 Thu	###	13.83	13.645	13.83	77,821	###	80.1	80.1	1.0
2013-Aug-28 Wed	13.41	13.76	13.4	13.73	165,840	###	86.8	86.8	###
2013-Aug-27 Tue	###	13.85	13.54	###	85,158	###	###	###	0.0
2013-Aug-26 Mon	13.7	13.85	13.43	###	261,187	###	35.9	35.9	0.0
2013-Aug-23 Fri	###	13.83	###	13.5			19.5	19.5	1.0
2013-Aug-22 Thu	###	###	###	###	602,178	0	###	###	0.0
2013-Aug-21 Wed	13.4	14.46	###	14.22			94.2	94.2	1.0
2013-Aug-20 Tue	###	13.41	###	13.4			88.8	88.8	1.0
2013-Aug-19 Mon	13.45	13.45	###	###			15.0	15.0	0.0
2013-Aug-16 Fri	###	###	###	12.88	2,157,055	0	18.0	18.0	###
2013-Aug-15 Thu	11.82	11.82	11.82	11.82	0				0.8
2013-Aug-14 Wed	11.82	11.82	11.82	11.82	0				0.8
2013-Aug-13 Tue	11.82	11.82	11.82	11.82	0				0.8
2013-Aug-12 Mon	###	11.87	###	11.82	68,277	405,223	70.9	70.9	0.8
2013-Aug-09 Fri	11.76	11.82	11.72	11.74	199,377	###	32.1	32.1	0.8
2013-Aug-08 Thu	11.75	11.89	11.73	11.85	272,150	###	###	###	###
2013-Aug-07 Wed	###	###	11.71	11.75	376,625	###	###	###	###
2013-Aug-06 Tue	11.85	12.25	11.85	###			###	###	0.0
2013-Aug-05 Mon	11.8	###	11.72	11.88	131,420	770,121	###	###	0.8
2013-Aug-02 Fri	###	###	###	11.84			###	###	0.8
2013-Aug-01 Thu	11.72	11.8	11.59	###	226,323	2,646,847	29.1	29.1	0.0
2013-Jul-31 Wed	11.57	###	11.52	###			###	###	0.0
2013-Jul-30 Tue	###	11.58	11.24	11.55	91,647	###	###	###	0.8
2013-Jul-29 Mon	11.45	11.45	###	###			###	###	0.0
2013-Jul-26 Fri	11.45	11.45	11.24	11.27			18.2	18.2	###
2013-Jul-25 Thu	11.45	11.45	11.28	###			###	###	0.0
2013-Jul-24 Wed	###	11.44	###	11.41	135,178	###	###	###	###
2013-Jul-23 Tue	###	11.23	###	###			81.8	81.8	0.0
2013-Jul-22 Mon	###	11.49	###	###	115,378	662,846	###	###	0.0
2013-Jul-19 Fri	###	11.25	###	###	111,985	###	20.9	20.9	0.0
2013-Jul-18 Thu	11.5	11.5	###	###	93,979	540,379	13.7	13.7	0.0
2013-Jul-17 Wed	11.47	11.57	###	11.44	37,929	###	26.8	26.8	0.8
2013-Jul-16 Tue	11.55	11.72	11.45	###			###	###	0.0
2013-Jul-15 Mon	11.4	###	###	11.55			###	###	0.8
2013-Jul-12 Fri	11.4	11.55	11.22	11.22	77,741	885,081	17.8	17.8	###
2013-Jul-11 Thu	11.55	11.55	###	11.41	37,186	214,749	16.3	16.3	###
2013-Jul-10 Wed	###	11.55	11.27	###	103,256	1,178,150	78.5	78.5	0.0
2013-Jul-09 Tue	###	11.4	###	###	137,226	782,188	###	###	0.0
2013-Jul-08 Mon	###	###	10.87	###			###	###	0.0
2013-Jul-05 Fri	###	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	10.84	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	###	10.7	###	142,451	###	###	###	0.0
2013-Jul-02 Tue	10.82	11.4	10.82	11.25			83.3	83.3	###
2013-Jul-01 Mon	###	###	10.82	10.86	101,826	550,878	15.4	15.4	0.8
2013-Jun-28 Fri	###	11.46	###	###	131,285	###	21.4	21.4	0.0
2013-Jun-27 Thu	11.58	11.58	11.2	###			15.1	15.1	0.0
2013-Jun-26 Wed	###	11.41	###	###	198,174	1,130,582	82.7	82.7	0.0
2013-Jun-25 Tue	###	###	###	10.86	252,322	0	###	###	0.8
2013-Jun-24 Mon	###	###	###	###			12.3	12.3	0.0
2013-Jun-21 Fri	12.4	12.44	11.72	11.72			###	###	0.8
2013-Jun-20 Thu	12.2	12.88	###	12.5	216,949	1,397,151	88.4	88.4	0.9
2013-Jun-19 Wed	###	12.27	11.85	###	111,886	1,349,345	80.0	80.0	0.0
2013-Jun-18 Tue	11.88	###	###	11.88	88,922	0	###	###	0.8
2013-Jun-17 Mon	11.85	11.86	11.71	11.79			27.7	27.7	0.8
2013-Jun-14 Fri	11.86	###	11.84	###			###	###	0.0
2013-Jun-13 Thu	11.8	###	###	11.87	93,458	0	###	###	0.8
2013-Jun-12 Wed	11.7	###	11.7	11.8	84,459	494,085	###	###	0.8
2013-Jun-11 Tue	11.7	###	###	11.74	85,455	0	###	###	0.8
2013-Jun-07 Fri	###	###	###	11.7			16.6	16.6	0.8
2013-Jun-06 Thu	###	###	###	###	154,481	0	###	###	0.0
2013-Jun-05 Wed	11.58	###	11.53	11.82	141,940	818,284	###	###	0.8
2013-Jun-04 Tue	11.25	11.8	###	11.8			###	###	0.8
2013-Jun-03 Mon	###	###	###	11.42			###	###	0.8
2013-May-31 Fri	###	###	###	###			75.4	75.4	0.0
2013-May-30 Thu	11.8	###	11.78	###	62,042	365,427	###	###	0.0
2013-May-29 Wed	11.78	###	###	11.85	178,827	0	71.5	71.5	###
2013-May-28 Tue	###	11.87	11.57	11.79	240,985	2,824,344	78.2	78.2	0.8
2013-May-27 Mon	###	###	11.51	###			17.0	17.0	0.0
2013-May-24 Fri	13.25	13.25	11.5	###			###	###	0.0
2013-May-23 Thu	13.45	13.49	###	###	189,240	1,276,423	###	###	0.0
2013-May-22 Wed	13.43	13.49	###	13.49	294,284	1,984,945	###	###	###
2013-May-21 Tue	13.2	###	###	13.5			89.2	89.2	1.0
2013-May-20 Mon	13.48	13.79	###	13.78	113,350	781,548	89.3	89.3	1.0
2013-May-17 Fri	13.78	13.78	13.42	13.48	79,689	1,083,770	###	###	1.0
2013-May-16 Thu	###	###	13.5	13.89			89.4	89.4	1.0
2013-May-15 Wed	13.55	13.7	###	13.5	110,578	757,459	###	###	1.0
2013-May-14 Tue	13.5	13.51	13.42	13.5	72,970	982,541	71.4	71.4	1.0
2013-May-13 Mon	13.5	13.51	###	13.41			30.3	30.3	1.0
2013-May-10 Fri	13.5	13.51	13.4	13.5			###	###	1.0
2013-May-09 Thu	###	13.47	###	###	132,945	895,384	83.2	83.2	0.0
2013-May-08 Wed	###	###	###	###			67.8	67.8	0.0
2013-May-07 Tue	###	13.27	###	###			###	###	0.0
2013-May-06 Mon	13.2	13.27	###	###	68,747	###	26.8	26.8	0.0
2013-May-03 Fri	13.25	13.49	###	13.2	150,652	1,016,147	29.7	29.7	0.9
2013-May-02 Thu	13.56	###	###	###	367,151	0	18.9	18.9	0.0
2013-May-01 Wed	###	###	###	###			###	###	0.0
2013-Apr-30 Tue	###	###	###	###	50,725	0	21.2	21.2	0.0
2013-Apr-29 Mon	###	13.2	###	###	91,882	606,421	###	###	0.0
2013-Apr-26 Fri	13.2	13.2	###	###			###	###	0.0
2013-Apr-24 Wed	13.2	13.25	###	13.2			63.9	63.9	0.9
2013-Apr-23 Tue	12.85	13.46	12.79	###			84.3	84.3	0.0
2013-Apr-22 Mon	12.85	###	###	12.87	179,287	0	71.1	71.1	###
2013-Apr-19 Fri	12.5	12.86	12.5	12.85	27,173	344,553	81.8	81.8	0.9
2013-Apr-18 Thu	###	###	12.5	12.54			###	###	0.9
2013-Apr-17 Wed	###	###	###	12.59			84.8	84.8	###
2013-Apr-16 Tue	12.2	12.4	###	###	26,343	163,326	###	###	0.0
2013-Apr-15 Mon	###	12.46	###	###			###	###	0.0
2013-Apr-12 Fri	###	###	###	###			###	###	0.0
2013-Apr-11 Thu	11.7	###	11.7	###			85.7	85.7	0.0
2013-Apr-10 Wed	###	###	###	11.76	93,057	0	###	###	0.8
2013-Apr-09 Tue	###	11.85	###	11.71			67.4	67.4	###
2013-Apr-08 Mon	11.77	###	11.52	11.78			71.1	71.1	###
2013-Apr-05 Fri	11.41	###	###	11.89	47,829	0	###	###	###
2013-Apr-04 Thu	11.2	11.48	###	11.47			92.8	92.8	###
2013-Apr-03 Wed	11.55	11.55	###	11.2	157,080	###	###	###	0.8
2013-Apr-02 Tue	11.5	###	11.44	11.55			79.1	79.1	0.8
2013-Mar-28 Thu	###	###	11.5	11.56			###	###	0.8
2013-Mar-27 Wed	11.49	###	###	11.53	28,583	0	###	###	###
2013-Mar-26 Tue	###	11.49	11.25	###			###	###	0.0
2013-Mar-25 Mon	###	11.28	###	11.28	82,421	464,854	###	###	0.8
2013-Mar-22 Fri	###	###	###	###	20,457	0	###	###	0.0
2013-Mar-21 Thu	###	###	###	###	77,621	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###	73,156	0	73.1	73.1	0.0
2013-Mar-19 Tue	10.84	###	10.84	###			84.0	84.0	0.0
2013-Mar-18 Mon	10.8	###	10.71	###			83.1	83.1	0.0
2013-Mar-15 Fri	###	11.24	10.41	###			87.2	87.2	0.0
2013-Mar-14 Thu	###	###	10.53	###			###	###	0.0
2013-Mar-13 Wed	10.8	10.81	10.42	###	202,845	###	20.0	20.0	0.0
2013-Mar-12 Tue	11.2	###	10.81	10.86			16.1	16.1	0.8
2013-Mar-11 Mon	11.55	11.7	###	11.4			###	###	0.8
2013-Mar-08 Fri	11.45	11.78	11.45	11.55	417,357	###	74.1	74.1	0.8
2013-Mar-07 Thu	###	11.4	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	###			68.4	68.4	0.0
2013-Mar-05 Tue	###	###	###	###	74,480	0	###	###	0.0
2013-Mar-04 Mon	10.86	10.86	10.56	###	68,079	729,126	###	###	0.0
2013-Mar-01 Fri	###	###	10.78	10.79	87,288	470,482	24.4	24.4	###
2013-Feb-28 Thu	10.56	###	10.56	###			88.6	88.6	0.0
2013-Feb-27 Wed	###	###	10.8	10.82			###	###	0.8
2013-Feb-26 Tue	###	###	10.73	10.89	37,122	199,159	27.7	27.7	0.8
2013-Feb-25 Mon	10.8	10.87	10.76	10.82	62,145	###	###	###	0.8
2013-Feb-22 Fri	10.8	10.87	10.46	10.8	118,185	1,260,443	62.0	62.0	###
2013-Feb-21 Thu	10.7	###	10.7	10.89	104,920	561,322	###	###	0.8
2013-Feb-20 Wed	10.75	10.78	10.58	10.7			31.5	31.5	0.8
2013-Feb-19 Tue	###	10.8	###	10.74	158,582	856,342	###	###	0.8
2013-Feb-18 Mon	10.49	10.7	10.4	10.7	158,549	###	###	###	0.8
2013-Feb-15 Fri	###	10.49	###	###			###	###	0.0
2013-Feb-14 Thu	###	###	9.84	###	735,426	###	###	###	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	10.25	###	112,945	578,843	###	###	0.0
2013-Feb-11 Mon	###	10.42	10.21	10.26	51,685	###	26.1	26.1	0.7
2013-Feb-08 Fri	10.27	10.48	10.27	###			73.6	73.6	0.0
2013-Feb-07 Thu	10.25	###	###	10.22	117,782	0	###	###	0.7
2013-Feb-06 Wed	###	10.41	10.23	###	67,082	692,286	25.1	25.1	0.0
2013-Feb-05 Tue	10.42	10.56	10.27	###			###	###	0.0
2013-Feb-04 Mon	###	10.45	###	###	115,548	###	78.3	78.3	0.0
2013-Feb-01 Fri	###	10.45	10.23	###	74,589	771,250	70.1	70.1	0.0
2013-Jan-31 Thu	###	10.45	10.29	###			72.1	72.1	0.0
2013-Jan-30 Wed	###	10.5	10.25	10.25	106,148	1,101,285	###	###	0.7
2013-Jan-29 Tue	10.4	10.44	10.23	10.27			###	###	###
2013-Jan-25 Fri	10.54	10.55	10.42	10.48			24.3	24.3	0.7
2013-Jan-24 Thu	10.47	10.57	10.4	10.53			74.3	74.3	0.8
2013-Jan-23 Wed	10.56	###	10.4	10.4			###	###	0.7
2013-Jan-22 Tue	10.83	10.83	10.56	10.56	29,227	312,582	17.5	17.5	0.8
2013-Jan-21 Mon	###	###	10.59	10.83			26.1	26.1	###
2013-Jan-18 Fri	###	###	10.72	10.85	45,255	###	26.4	26.4	0.8
2013-Jan-17 Thu	###	###	10.86	10.86			31.9	31.9	0.8
2013-Jan-16 Wed	10.83	###	10.75	###	238,589	###	72.5	72.5	0.0
2013-Jan-15 Tue	###	###	10.8	10.83	127,356	687,722	23.0	23.0	###
2013-Jan-14 Mon	###	###	###	###			71.6	71.6	0.0
2013-Jan-11 Fri	###	###	10.82	###	226,057	###	###	###	0.0
2013-Jan-10 Thu	###	10.8	10.55	###	108,355	1,156,689	###	###	0.0
2013-Jan-09 Wed	###	###	10.55	###			70.6	70.6	0.0
2013-Jan-08 Tue	10.55	###	10.5	10.55			###	###	###
2013-Jan-07 Mon	###	###	10.52	10.54	48,645	255,872	28.2	28.2	0.8
2013-Jan-04 Fri	10.5	10.7	10.5	###			84.9	84.9	0.0
2013-Jan-03 Thu	10.5	###	###	10.5	36,523	0	62.6	62.6	0.8
2013-Jan-02 Wed	10.51	10.54	10.5	10.5			###	###	0.8
2012-Dec-31 Mon	10.5	10.55	10.5	10.5			###	###	0.8
2012-Dec-28 Fri	10.49	10.5	10.42	10.5			###	###	0.8
2012-Dec-27 Thu	10.55	10.55	10.42	10.46	1,845	19,344	13.1	13.1	0.7
2012-Dec-24 Mon	10.51	10.59	###	10.4			19.3	19.3	0.7
2012-Dec-21 Fri	10.54	10.55	###	10.47	16,784	###	33.5	33.5	0.7
2012-Dec-20 Thu	10.44	10.5	###	10.5	118,378	621,484	75.7	75.7	0.8
2012-Dec-19 Wed	10.4	10.45	10.25	10.42			###	###	0.7
2012-Dec-18 Tue	10.52	10.52	###	10.45			###	###	###
2012-Dec-17 Mon	10.52	10.54	10.47	10.52			###	###	###
2012-Dec-14 Fri	10.5	###	10.5	10.54			###	###	0.8
2012-Dec-13 Thu	10.5	10.5	10.42	10.5	140,478	###	###	###	0.8
2012-Dec-12 Wed	###	10.43	10.22	10.42			72.3	72.3	0.7
2012-Dec-11 Tue	###	###	###	###			69.5	69.5	0.0
2012-Dec-10 Mon	###	10.43	10.22	###			###	###	0.0
2012-Dec-07 Fri	###	###	10.21	###	31,244	###	###	###	0.0
2012-Dec-06 Thu	###	10.5	###	10.5			###	###	0.8
2012-Dec-05 Wed	10.2	10.42	###	10.42	59,776	###	85.0	85.0	0.7
2012-Dec-04 Tue	###	###	###	10.26			85.1	85.1	0.7
2012-Dec-03 Mon	10.59	###	10.48	10.51	36,781	###	###	###	###
2012-Nov-30 Fri	10.41	10.7	10.4	###	33,474	353,150	81.3	81.3	0.0
2012-Nov-29 Thu	###	10.8	###	10.74			91.1	91.1	0.8
2012-Nov-28 Wed	10.2	10.58	10.2	10.46			###	###	0.7
2012-Nov-27 Tue	###	10.44	###	###			83.2	83.2	0.0
2012-Nov-26 Mon	###	10.22	###	###			33.4	33.4	0.0
2012-Nov-23 Fri	###	###	9.81	###	769,626	###	68.9	68.9	0.0
2012-Nov-22 Thu	9.51	###	9.5	9.58	221,022	1,049,854	###	###	0.7
2012-Nov-21 Wed	9.51	###	9.51	###			###	###	0.0
2012-Nov-20 Tue	###	###	9.51	###			###	###	0.0
2012-Nov-19 Mon	###	###	9.5	###			23.7	23.7	0.0
2012-Nov-16 Fri	9.47	###	###	9.56	52,180	0	###	###	0.7
2012-Nov-15 Thu	9.26	9.55	9.26	9.46			###	###	0.7
2012-Nov-14 Wed	9.28	###	###	9.21	200,588	0	25.9	25.9	0.7
2012-Nov-13 Tue	9.45	9.52	9.25	9.44	44,783	420,288	###	###	0.7
2012-Nov-12 Mon	###	###	###	9.58	68,059	0	###	###	0.7
2012-Nov-09 Fri	###	###	8.89	###			###	###	0.0
2012-Nov-08 Thu	###	###	###	###	261,378	0	###	###	0.0
2012-Nov-07 Wed	9.23	###	###	9.2	165,455	0	24.6	24.6	0.7
2012-Nov-06 Tue	9.24	9.5	9.24	###			77.5	77.5	0.0
2012-Nov-05 Mon	9.5	9.5	###	9.4	254,823	###	###	###	###
2012-Nov-02 Fri	###	9.7	9.44	9.5	502,122	###	23.0	23.0	0.7
2012-Nov-01 Thu	###	###	9.24	9.49	1,244,927	###	87.4	87.4	0.7
2012-Oct-31 Wed	9.51	9.51	###	9.44			###	###	0.7
2012-Oct-30 Tue	###	###	9.4	9.5	37,976	178,487	###	###	0.7
2012-Oct-29 Mon	###	###	###	###	19,779	0	###	###	0.0
2012-Oct-26 Fri	###	###	9.5	###			###	###	0.0
2012-Oct-25 Thu	9.75	9.75	9.5	###	38,821	373,652	19.4	19.4	0.0
2012-Oct-24 Wed	9.75	9.75	9.54	###	57,450	###	18.5	18.5	0.0
2012-Oct-23 Tue	9.87	###	9.75	9.77	28,855	###	###	###	0.7
2012-Oct-22 Mon	9.78	###	9.54	9.85			###	###	###
2012-Oct-19 Fri	###	###	9.89	9.89			14.5	14.5	###
2012-Oct-18 Thu	###	###	###	###	57,356	0	29.9	29.9	0.0
2012-Oct-17 Wed	###	10.2	###	###	90,187	459,953	###	###	0.0
2012-Oct-16 Tue	###	10.44	###	10.22			21.7	21.7	0.7
2012-Oct-15 Mon	###	###	10.25	10.26			10.4	10.4	0.7
2012-Oct-12 Fri	10.7	10.7	10.56	###	346,854	3,687,058	22.0	22.0	0.0
2012-Oct-11 Thu	10.84	10.84	###	10.72	15,554	###	22.3	22.3	0.8
2012-Oct-10 Wed	10.86	10.86	###	10.86			69.1	69.1	0.8
2012-Oct-09 Tue	10.88	10.89	10.82	10.86	34,947	379,349	25.4	25.4	0.8
2012-Oct-08 Mon	###	###	10.86	10.89	52,880	###	34.4	34.4	0.8
2012-Oct-05 Fri	10.85	###	10.83	10.89	698,455	###	65.0	65.0	0.8
2012-Oct-04 Thu	10.8	###	10.78	10.82	3,578	19,285	67.7	67.7	0.8
2012-Oct-03 Wed	10.75	###	10.75	10.83	87,983	###	###	###	###
2012-Oct-02 Tue	10.55	10.86	10.55	10.75			###	###	0.8
2012-Oct-01 Mon	###	###	10.49	10.55			###	###	###
2012-Sep-28 Fri	10.48	###	10.42	10.42	59,824	311,683	###	###	0.7
2012-Sep-27 Thu	10.4	10.5	###	10.48			###	###	0.7
2012-Sep-26 Wed	10.25	###	10.21	10.26			###	###	0.7
2012-Sep-25 Tue	###	10.29	###	###	15,285	78,641	###	###	0.0
2012-Sep-24 Mon	###	10.29	###	###	53,148	273,446	26.3	26.3	0.0
2012-Sep-21 Fri	###	10.29	9.85	###	7,827	###	###	###	0.0
2012-Sep-20 Thu	###	###	###	###	46,641	0	74.2	74.2	0.0
2012-Sep-19 Wed	###	###	9.79	###	17,184	###	###	###	0.0
2012-Sep-18 Tue	###	###	9.85	###	6,351	31,278	69.2	69.2	0.0
2012-Sep-17 Mon	10.27	###	9.86	9.86			8.9	8.9	0.7
2012-Sep-14 Fri	10.2	###	###	###	3,973	0	###	###	0.0
2012-Sep-13 Thu	###	10.2	###	###	84,288	###	###	###	0.0
2012-Sep-12 Wed	9.79	###	9.79	###			81.0	81.0	0.0
2012-Sep-11 Tue	###	###	9.8	###			23.2	23.2	0.0
2012-Sep-10 Mon	###	###	###	###	39,748	0	###	###	0.0
2012-Sep-07 Fri	###	10.5	###	###	10,557	55,424	80.1	80.1	0.0
2012-Sep-06 Thu	10.5	10.5	9.88	###	32,478	330,950	8.6	8.6	0.0
2012-Sep-05 Wed	###	10.57	###	10.5			88.6	88.6	0.8
2012-Sep-04 Tue	###	###	###	###	64,244	0	91.7	91.7	0.0
2012-Sep-03 Mon	9.8	###	9.72	###	26,576	129,159	###	###	0.0
2012-Aug-31 Fri	9.71	9.73	###	9.7	10,826	###	###	###	0.7
2012-Aug-30 Thu	###	###	###	###	53,949	0	###	###	0.0
2012-Aug-29 Wed	9.71	9.74	###	9.7			32.0	32.0	0.7
2012-Aug-28 Tue	9.74	9.74	###	###			30.0	30.0	0.0
2012-Aug-27 Mon	###	9.76	###	###	3,476	###	81.7	81.7	0.0
2012-Aug-24 Fri	9.7	9.84	9.57	###	24,984	###	###	###	0.0
2012-Aug-23 Thu	9.85	9.86	9.76	9.79	225,940	2,216,471	25.2	25.2	###
2012-Aug-22 Wed	9.8	9.86	9.73	9.82	109,328	###	74.2	74.2	###
2012-Aug-21 Tue	###	###	9.85	###	119,475	###	69.1	69.1	0.0
2012-Aug-20 Mon	9.85	9.85	9.7	9.78	99,888	###	###	###	0.7
2012-Aug-17 Fri	9.84	###	9.81	###	76,624	375,840	64.8	64.8	0.0
2012-Aug-16 Thu	9.7	9.75	###	9.7	324,781	###	###	###	0.7
2012-Aug-15 Wed	9.73	9.8	###	9.7			###	###	0.7
2012-Aug-14 Tue	###	9.7	###	###	1,201,977	5,829,588	78.4	78.4	0.0
2012-Aug-13 Mon	###	9.5	###	9.4			###	###	###
2012-Aug-10 Fri	9.2	9.4	9.2	###	27,178	252,755	###	###	0.0
2012-Aug-09 Thu	9	###	###	###			78.0	78.0	0.0
2012-Aug-08 Wed	###	###	###	###	12,041	0	###	###	0.0
2012-Aug-07 Tue	###	###	###	###	40,956	0	###	###	0.0
2012-Aug-06 Mon	8.58	8.79	8.43	###	64,777	557,729	###	###	0.0
2012-Aug-03 Fri	9	###	8.59	###	45,351	194,782	###	###	0.0
2012-Aug-02 Thu	###	###	###	9			16.2	16.2	0.6
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	9.23	###	###	9.2	19,782	0	###	###	0.7
2012-Jul-27 Fri	9.29	###	###	###	13,340	0	16.1	16.1	0.0
2012-Jul-26 Thu	9.28	9.29	###	9.29	62,440	###	###	###	###
2012-Jul-25 Wed	9.5	9.52	9.25	9.28	51,149	###	14.8	14.8	0.7
2012-Jul-24 Tue	###	9.45	###	###	28,081	132,682	75.6	75.6	0.0
2012-Jul-23 Mon	9.4	9.44	9.26	###	25,420	237,677	38.3	38.3	0.0
2012-Jul-20 Fri	###	###	9.5	9.5			###	###	0.7
2012-Jul-19 Thu	9.8	9.8	###	###			###	###	0.0
2012-Jul-18 Wed	9.7	9.87	9.7	9.8	20,447	200,073	###	###	0.7
2012-Jul-17 Tue	###	###	###	###	12,085	0	###	###	0.0
2012-Jul-16 Mon	###	###	###	9.85	16,242	0	###	###	###
2012-Jul-13 Fri	###	###	###	9.7	38,026	0	7.8	7.8	0.7
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	###	###	###	###	45,978	0	85.9	85.9	0.0
2012-Jul-10 Tue	10.2	10.4	###	10.2			###	###	0.7
2012-Jul-09 Mon	10.22	10.29	###	10.2			###	###	0.7
2012-Jul-06 Fri	10.2	10.26	###	10.2			###	###	0.7
2012-Jul-05 Thu	10.25	###	###	10.26	5,127	0	###	###	0.7
2012-Jul-04 Wed	10.25	###	###	10.28	19,446	0	###	###	0.7
2012-Jul-03 Tue	10.2	10.21	###	10.21			73.8	73.8	###
2012-Jul-02 Mon	###	10.2	###	###			75.3	75.3	0.0
2012-Jun-29 Fri	9.8	###	9.8	###	18,586	91,071	###	###	0.0
2012-Jun-28 Thu	###	###	9.82	9.82			###	###	###
2012-Jun-27 Wed	###	###	9.8	###	8,244	###	69.2	69.2	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	9.85	###			83.9	83.9	0.0
2012-Jun-22 Fri	9.7	###	9.7	###	93,187	451,956	###	###	0.0
2012-Jun-21 Thu	9.75	###	9.75	###	102,552	499,941	###	###	0.0
2012-Jun-20 Wed	9.72	###	###	###	4,820	0	84.6	84.6	0.0
2012-Jun-19 Tue	###	9.7	###	9.7			81.1	81.1	0.7
2012-Jun-18 Mon	9.5	9.7	9.4	9.7			###	###	0.7
2012-Jun-15 Fri	9.27	###	9.27	9.5	34,441	###	###	###	0.7
2012-Jun-14 Thu	9.25	9.59	9.25	9.5			90.6	90.6	0.7
2012-Jun-13 Wed	9.25	9.7	9.24	9.58	133,678	###	92.4	92.4	0.7
2012-Jun-12 Tue	9.25	9.5	###	9.5			90.3	90.3	0.7
2012-Jun-08 Fri	9.4	###	###	9.5			###	###	0.7
2012-Jun-07 Thu	9.2	9.45	###	9.4	125,689	593,880	###	###	###
2012-Jun-06 Wed	9.2	9.2	###	###			###	###	0.0
2012-Jun-05 Tue	###	9.2	9	9.2	40,122	###	78.0	78.0	0.7
2012-Jun-04 Mon	9	###	9	###			84.0	84.0	0.0
2012-Jun-01 Fri	###	###	###	###	2,158	0	83.6	83.6	0.0
2012-May-31 Thu	9.2	9.24	###	9.2	18,226	###	63.0	63.0	0.7
2012-May-30 Wed	###	9.4	###	9.23			###	###	###
2012-May-29 Tue	9.2	9.21	###	###			###	###	0.0
2012-May-28 Mon	9.5	9.5	###	###	13,387	63,588	7.3	7.3	0.0
2012-May-25 Fri	###	9.49	###	9.49	31,051	###	91.2	91.2	0.7
2012-May-24 Thu	###	###	###	###	7,472	0	###	###	0.0
2012-May-23 Wed	###	9.49	###	###	8,183	38,828	###	###	0.0
2012-May-22 Tue	###	9.48	###	9.48			74.1	74.1	0.7
2012-May-21 Mon	###	9.45	9	###	16,070	148,245	87.3	87.3	0.0
2012-May-18 Fri	###	###	###	9			###	###	0.6
2012-May-17 Thu	###	###	9	###	20,940	###	###	###	0.0
2012-May-16 Wed	###	###	9.29	###	624	###	87.3	87.3	0.0
2012-May-15 Tue	9.46	9.46	9.27	###			32.1	32.1	0.0
2012-May-14 Mon	9.45	9.5	###	###			26.7	26.7	0.0
2012-May-11 Fri	###	9.44	###	###	12,685	59,873	###	###	0.0
2012-May-10 Thu	9.29	9.29	###	###	202,374	940,027	17.6	17.6	0.0
2012-May-09 Wed	9.25	###	9.23	###			88.3	88.3	0.0
2012-May-08 Tue	9.5	9.5	###	###	43,587	###	19.6	19.6	0.0
2012-May-07 Mon	###	###	9.4	9.5	21,946	103,146	###	###	0.7
2012-May-04 Fri	###	###	9.5	###			78.3	78.3	0.0
2012-May-03 Thu	###	###	9.21	###			88.2	88.2	0.0
2012-May-02 Wed	###	###	9.41	9.41			###	###	0.7
2012-May-01 Tue	9.72	9.72	9.55	###	278,029	###	###	###	0.0
2012-Apr-30 Mon	9.51	9.85	9.5	9.85			92.2	92.2	###
2012-Apr-27 Fri	9.55	9.58	9.47	9.51	10,226	###	29.9	29.9	###
2012-Apr-26 Thu	9.49	9.7	9.49	9.55			82.2	82.2	0.7
2012-Apr-24 Tue	###	9.45	9.27	9.43	30,686	287,220	84.6	84.6	###
2012-Apr-23 Mon	###	9.5	###	9.49	426,783	###	###	###	0.7
2012-Apr-20 Fri	###	9.24	###	###			###	###	0.0
2012-Apr-19 Thu	9	###	9	###	9,489	###	###	###	0.0
2012-Apr-18 Wed	8.83	###	8.83	9			82.8	82.8	0.6
2012-Apr-17 Tue	8.7	8.75	8.59	8.75	6,081	52,722	###	###	0.6
2012-Apr-16 Mon	###	###	###	8.59	96,256	0	###	###	###
2012-Apr-13 Fri	8.81	8.84	###	###			###	###	0.0
2012-Apr-12 Thu	8.79	8.85	8.73	8.73	17,149	###	24.1	24.1	###
2012-Apr-11 Wed	###	###	8.7	8.82			###	###	###
2012-Apr-10 Tue	###	9	###	###	137,657	619,456	34.4	34.4	0.0
2012-Apr-05 Thu	9	9	9	9			69.9	69.9	0.6
2012-Apr-04 Wed	###	###	###	###			80.4	80.4	0.0
2012-Apr-03 Tue	###	###	###	###			###	###	0.0
2012-Apr-02 Mon	###	9.26	###	###			###	###	0.0
2012-Mar-30 Fri	8.84	###	8.73	###	61,056	###	87.4	87.4	0.0
2012-Mar-29 Thu	8.85	8.85	8.77	8.85	1,183	10,422	###	###	0.6
2012-Mar-28 Wed	8.85	8.85	8.78	8.85			65.3	65.3	0.6
2012-Mar-27 Tue	9	9	8.73	8.85	9,273	###	18.9	18.9	0.6
2012-Mar-26 Mon	8.7	8.88	###	8.88	7,141	###	85.2	85.2	0.6
2012-Mar-23 Fri	###	8.75	###	8.7	13,344	58,380	72.6	72.6	###
2012-Mar-22 Thu	###	###	###	###			69.6	69.6	0.0
2012-Mar-21 Wed	###	###	###	8.7			12.3	12.3	###
2012-Mar-20 Tue	8.75	8.85	8.7	8.8			78.3	78.3	0.6
2012-Mar-19 Mon	8.79	8.8	8.5	8.75			###	###	0.6
2012-Mar-16 Fri	8.75	8.83	###	8.7	13,378	###	###	###	###
2012-Mar-15 Thu	8.87	8.87	###	###	4,588	20,347	12.7	12.7	0.0
2012-Mar-14 Wed	8.85	9	8.76	8.89	18,349	###	71.2	71.2	###
2012-Mar-13 Tue	8.5	###	8.5	8.85			92.5	92.5	0.6
2012-Mar-12 Mon	8.48	8.71	###	###			20.8	20.8	0.0
2012-Mar-09 Fri	###	8.4	###	8.4			68.9	68.9	###
2012-Mar-08 Thu	###	8.5	###	###			68.5	68.5	0.0
2012-Mar-07 Wed	8.51	8.51	###	###			###	###	0.0
2012-Mar-06 Tue	8.27	8.48	8.25	8.48			92.8	92.8	0.6
2012-Mar-05 Mon	8.43	###	8.25	8.26	30,027	###	###	###	0.6
2012-Mar-02 Fri	8.55	8.59	###	8.41	4,488	19,275	18.7	18.7	###
2012-Mar-01 Thu	8.48	###	8.4	###	58,655	246,351	###	###	0.0
2012-Feb-29 Wed	8.49	8.5	8.4	8.45			###	###	###
2012-Feb-28 Tue	###	###	###	###			75.4	75.4	0.0
2012-Feb-27 Mon	8.2	8.25	###	8.25	23,074	95,180	76.5	76.5	###
2012-Feb-24 Fri	###	8.2	###	8.2			66.9	66.9	0.6
2012-Feb-23 Thu	8	###	8	###			###	###	0.0
2012-Feb-22 Wed	###	8.2	###	###	105,547	432,742	###	###	0.0
2012-Feb-21 Tue	8.2	8.2	8	8			###	###	###
2012-Feb-20 Mon	8.21	8.21	8	###	61,842	501,229	###	###	0.0
2012-Feb-17 Fri	###	8.25	###	###	453,187	###	85.1	85.1	0.0
2012-Feb-16 Thu	###	###	###	7.8			85.7	85.7	0.6
2012-Feb-15 Wed	7.45	###	7.45	7.7			###	###	0.6
2012-Feb-14 Tue	###	7.74	7.22	7.24			21.7	21.7	0.5
2012-Feb-13 Mon	7.7	7.7	###	###			###	###	0.0
2012-Feb-10 Fri	7.8	7.8	7.8	7.8	0				0.6
2012-Feb-09 Thu	7.7	7.85	###	7.8			80.8	80.8	0.6
2012-Feb-08 Wed	###	7.7	###	7.7			69.5	69.5	0.6
2012-Feb-07 Tue	7.79	7.79	###	###	3,755	14,625	###	###	0.0
2012-Feb-06 Mon	7.84	7.84	###	7.79			###	###	###
2012-Feb-03 Fri	###	###	###	###			7.9	7.9	0.0
2012-Feb-02 Thu	7.4	7.56	7.4	7.47	18,770	###	75.9	75.9	###
2012-Feb-01 Wed	7.5	7.5	7.4	7.41	3,822	28,473	25.1	25.1	###
2012-Jan-31 Tue	###	7.5	###	7.41	6,654	24,952	###	###	###
2012-Jan-30 Mon	###	###	###	###	3,453	0	###	###	0.0
2012-Jan-27 Fri	7.5	7.5	7.21	7.25	27,558	202,689	###	###	0.5
2012-Jan-25 Wed	7.7	7.85	###	###			###	###	0.0
2012-Jan-24 Tue	7.71	7.71	###	###	4,488	###	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	2,440	0	###	###	0.0
2012-Jan-20 Fri	7.55	7.72	7.55	###			###	###	0.0
2012-Jan-19 Thu	7.55	###	7.5	7.5			###	###	0.5
2012-Jan-18 Wed	7.53	###	7.53	7.55	4,545	###	71.3	71.3	###
2012-Jan-17 Tue	7.5	7.5	7.45	7.45			###	###	0.5
2012-Jan-16 Mon	7.55	###	7.41	7.41			###	###	###
2012-Jan-13 Fri	7.58	7.58	###	7.5			19.2	19.2	0.5
2012-Jan-12 Thu	###	###	###	###			7.6	7.6	0.0
2012-Jan-11 Wed	7.89	7.89	7.87	7.87			###	###	0.6
2012-Jan-10 Tue	8	8	7.89	###	143,051	1,136,540	###	###	0.0
2012-Jan-09 Mon	8	8	###	8	7,082	28,328	80.0	80.0	###
2012-Jan-06 Fri	8	8	8	8	0				###
2012-Jan-05 Thu	8	8	###	8	33,322	133,288	73.4	73.4	###
2012-Jan-04 Wed	7.86	8	7.86	8			###	###	###
2012-Jan-03 Tue	###	8	7.8	7.8	4,551	35,952	###	###	0.6
2011-Dec-30 Fri	###	8	###	###	1,587	6,348	###	###	0.0
2011-Dec-29 Thu	7.8	7.85	7.8	7.85	2,155	###	80.9	80.9	###
2011-Dec-28 Wed	7.8	7.8	###	7.71	25,984	###	###	###	###
2011-Dec-23 Fri	7.8	7.8	7.8	7.8			###	###	0.6
2011-Dec-22 Thu	7.85	7.85	7.8	7.8			29.7	29.7	0.6
2011-Dec-21 Wed	7.75	7.86	7.75	7.86			###	###	###
2011-Dec-20 Tue	###	###	7.8	7.8	202,954	791,520	###	###	0.6
2011-Dec-19 Mon	7.89	###	7.75	###			90.7	90.7	0.0
2011-Dec-16 Fri	###	###	###	###			9.1	9.1	0.0
2011-Dec-15 Thu	8	###	8	8	43,524	###	77.4	77.4	###
2011-Dec-14 Wed	###	###	8	8	23,341	###	###	###	###
2011-Dec-13 Tue	8	###	8	###	2,276	###	###	###	0.0
2011-Dec-12 Mon	8	###	###	8			###	###	###
2011-Dec-09 Fri	7.87	7.87	7.87	7.87			75.0	75.0	0.6
2011-Dec-08 Thu	8	8	7.8	8			###	###	###
2011-Dec-07 Wed	8	###	8	8			70.5	70.5	###
2011-Dec-06 Tue	8	8	###	8			79.6	79.6	###
2011-Dec-05 Mon	7.85	8	7.85	8			###	###	###
2011-Dec-02 Fri	7.8	7.85	7.8	7.8			64.4	64.4	0.6
2011-Dec-01 Thu	7.71	7.8	7.71	7.8	13,288	103,048	###	###	0.6
2011-Nov-30 Wed	7.46	7.54	7.42	7.54	12,025	89,947	76.8	76.8	0.5
2011-Nov-29 Tue	7.41	7.5	7.4	7.5			80.8	80.8	0.5
2011-Nov-28 Mon	###	###	###	7.5	9,054	0	###	###	0.5
2011-Nov-25 Fri	7.5	###	7.5	###			84.4	84.4	0.0
2011-Nov-24 Thu	7.5	7.54	7.4	7.5	34,420	###	###	###	0.5
2011-Nov-23 Wed	7.5	7.5	7.4	7.4			###	###	0.5
2011-Nov-22 Tue	7.5	7.55	7.41	7.55	6,072	###	75.3	75.3	###
2011-Nov-21 Mon	###	7.5	###	7.5	28,343	106,286	###	###	0.5
2011-Nov-18 Fri	###	###	###	###			31.9	31.9	0.0
2011-Nov-17 Thu	###	###	7.28	###			###	###	0.0
2011-Nov-16 Wed	###	###	7.25	###			81.7	81.7	0.0
2011-Nov-15 Tue	7.28	7.29	7.28	7.29			###	###	###
2011-Nov-14 Mon	7.25	7.4	7.25	7.4			87.9	87.9	0.5
2011-Nov-11 Fri	###	7.25	###	7.25			###	###	0.5
2011-Nov-10 Thu	###	7.24	###	7.23			###	###	###
2011-Nov-09 Wed	7.23	7.23	7.2	7.22	92,287	665,850	29.3	29.3	0.5
2011-Nov-08 Tue	7.2	7.21	###	7.21			68.4	68.4	###
2011-Nov-07 Mon	7.2	7.25	###	###	65,020	###	###	###	0.0
2011-Nov-04 Fri	7	7.2	7	###	71,484	###	###	###	0.0
2011-Nov-03 Thu	6.74	6.85	6.74	6.85			###	###	###
2011-Nov-02 Wed	6.82	6.82	6.82	6.82	49,445	###	68.4	68.4	0.5
2011-Nov-01 Tue	6.7	6.72	6.53	6.72			76.5	76.5	0.5
2011-Oct-31 Mon	6.56	6.73	6.56	6.73			88.5	88.5	###
2011-Oct-28 Fri	6.75	6.82	6.5	###	114,078	759,759	34.8	34.8	0.0
2011-Oct-27 Thu	6.77	6.82	6.76	6.76	3,320	22,542	18.4	18.4	0.5
2011-Oct-26 Wed	6.72	6.75	6.71	6.75	131,825	887,182	###	###	0.5
2011-Oct-25 Tue	6.52	6.72	6.52	6.72			91.7	91.7	0.5
2011-Oct-24 Mon	6.52	6.52	6.52	6.52	0				0.5
2011-Oct-21 Fri	6.5	6.52	6.5	6.52			73.9	73.9	0.5
2011-Oct-20 Thu	6.56	6.57	6.5	6.5	3,181	20,787	###	###	0.5
2011-Oct-19 Wed	6.56	6.56	6.5	6.5	51,559	336,680	26.7	26.7	0.5
2011-Oct-18 Tue	6.51	6.56	6.5	6.56			83.6	83.6	0.5
2011-Oct-17 Mon	6.56	6.71	6.5	6.56			###	###	0.5
2011-Oct-14 Fri	6.55	6.55	6.55	6.55	0				0.5
2011-Oct-13 Thu	6.48	6.55	6.45	6.55			###	###	0.5
2011-Oct-12 Wed	6.52	6.52	6.49	6.49			30.0	30.0	###
2011-Oct-11 Tue	6.52	6.52	6.52	6.52	182	1,186	###	###	0.5
2011-Oct-10 Mon	6.72	6.72	6.52	6.52	45	###	11.1	11.1	0.5
2011-Oct-07 Fri	6.74	6.74	6.49	6.7			###	###	0.5
2011-Oct-06 Thu	6.74	6.74	6.74	6.74	0				###
2011-Oct-05 Wed	6.73	6.74	6.73	6.74			71.7	71.7	###
2011-Oct-04 Tue	6.2	6.73	6	6.73	9,220	58,685	###	###	###
2011-Oct-03 Mon	###	6.74	###	###	4,350	14,659	85.1	85.1	0.0
2011-Sep-30 Fri	###	###	6.5	###	15,882	###	69.6	69.6	0.0
2011-Sep-29 Thu	###	###	6.86	###	38,920	###	11.4	11.4	0.0
2011-Sep-28 Wed	###	###	###	###			###	###	0.0
2011-Sep-27 Tue	###	###	###	###			67.7	67.7	0.0
2011-Sep-26 Mon	6.85	7	###	###	10,821	37,873	94.2	94.2	0.0
2011-Sep-23 Fri	###	###	6.8	6.8	9,281	31,555	###	###	0.5
2011-Sep-22 Thu	7	7	###	7	149,222	522,277	82.8	82.8	0.5
2011-Sep-21 Wed	7	###	7	###			78.2	78.2	0.0
2011-Sep-20 Tue	###	###	7	###			40.7	40.7	0.0
2011-Sep-19 Mon	7	7.2	7	###	109,729	779,075	###	###	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	6.75	###	6.75	###	6,873	###	###	###	0.0
2011-Sep-14 Wed	7	###	6.76	6.76			###	###	0.5
2011-Sep-13 Tue	###	###	6.84	###	14,245	###	85.3	85.3	0.0
2011-Sep-12 Mon	###	###	6.7	###	171,452	###	###	###	0.0
2011-Sep-09 Fri	###	###	7	###			###	###	0.0
2011-Sep-08 Thu	###	###	7	###			###	###	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	72,377	0	###	###	0.0
2011-Sep-05 Mon	###	###	7	###			79.9	79.9	0.0
2011-Sep-02 Fri	###	###	7	###	387,185	1,355,147	86.5	86.5	0.0
2011-Sep-01 Thu	7.2	###	###	###	179,989	0	###	###	0.0
2011-Aug-31 Wed	7.26	###	7.26	7.26			###	###	0.5
2011-Aug-30 Tue	7.21	7.45	###	7.26			77.0	77.0	0.5
2011-Aug-29 Mon	###	###	###	7			72.9	72.9	0.5
2011-Aug-26 Fri	6.8	###	6.8	###	45,822	###	###	###	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	6.75	6.8	###	6.8			80.6	80.6	0.5
2011-Aug-23 Tue	6.78	6.78	6.75	6.78	372,954	###	60.0	60.0	0.5
2011-Aug-22 Mon	6.55	6.57	6.45	6.57	375,240	###	76.4	76.4	###
2011-Aug-19 Fri	###	6.55	###	6.4			79.1	79.1	0.5
2011-Aug-18 Thu	###	6.72	6.54	6.54			24.6	24.6	0.5
2011-Aug-17 Wed	###	###	6.52	###			###	###	0.0
2011-Aug-16 Tue	6.48	6.72	6.48	6.7	273,327	1,803,958	###	###	0.5
2011-Aug-15 Mon	###	6.46	###	6.46	155,954	###	###	###	###
2011-Aug-12 Fri	###	###	###	###			83.0	83.0	0.0
2011-Aug-11 Thu	###	###	###	###			57.0	57.0	0.0
2011-Aug-10 Wed	###	6.29	###	###			###	###	0.0
2011-Aug-09 Tue	###	###	5.25	5.7	53,253	139,789	80.5	80.5	0.4
2011-Aug-08 Mon	###	###	###	###			###	###	0.0
2011-Aug-05 Fri	5.8	5.8	5.48	5.55	175,577	990,254	23.5	23.5	###
2011-Aug-04 Thu	###	###	###	###			43.3	43.3	0.0
2011-Aug-03 Wed	###	###	###	6			###	###	0.4
2011-Aug-02 Tue	###	###	###	###			###	###	0.0
2011-Aug-01 Mon	###	###	###	###	104,949	0	###	###	0.0
2011-Jul-29 Fri	###	###	###	###	62,977	0	82.1	82.1	0.0
2011-Jul-28 Thu	###	###	###	###			20.6	20.6	0.0
2011-Jul-27 Wed	###	6.23	###	###			###	###	0.0
2011-Jul-26 Tue	###	6.44	###	###	18,741	60,346	64.2	64.2	0.0
2011-Jul-25 Mon	6.25	###	6.25	###			84.3	84.3	0.0
2011-Jul-22 Fri	###	6.25	###	6.25	15,683	###	###	###	###
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	6.2	6.2	6.2	6.2	0				0.4
2011-Jul-18 Mon	6.2	6.2	###	6.2	36,147	112,055	###	###	0.4
2011-Jul-15 Fri	6.2	6.2	6.2	6.2	0				0.4
2011-Jul-14 Thu	###	###	6.2	6.2			###	###	0.4
2011-Jul-13 Wed	###	###	###	###	0				0.0
2011-Jul-12 Tue	###	###	###	###			84.8	84.8	0.0
2011-Jul-11 Mon	6.48	6.49	6.48	6.48	17,829	115,621	###	###	0.5
2011-Jul-08 Fri	6.27	6.45	6.27	6.45	9,545	###	###	###	###
2011-Jul-07 Thu	6.25	6.4	6.25	6.27			###	###	0.4
2011-Jul-06 Wed	6.22	6.22	6.22	6.22	0				0.4
2011-Jul-05 Tue	6.22	6.22	6.22	6.22	0				0.4
2011-Jul-04 Mon	6.23	6.23	6.22	6.22	597,448	###	31.7	31.7	0.4
2011-Jul-01 Fri	6.22	6.22	6.22	6.22			67.0	67.0	0.4
2011-Jun-30 Thu	###	###	###	###			###	###	0.0
2011-Jun-29 Wed	6	###	6	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	6	82,526	0	###	###	0.4
2011-Jun-27 Mon	###	###	###	###	114,473	0	###	###	0.0
2011-Jun-24 Fri	6.2	6.2	###	###	2,340	7,254	###	###	0.0
2011-Jun-23 Thu	6.2	6.2	6.2	6.2			###	###	0.4
2011-Jun-22 Wed	###	###	###	###	8,551	0	67.9	67.9	0.0
2011-Jun-21 Tue	###	6.4	###	###			71.0	71.0	0.0
2011-Jun-20 Mon	###	###	###	###			###	###	0.0
2011-Jun-17 Fri	6.2	6.4	6.2	6.4	2,824	###	88.2	88.2	0.5
2011-Jun-16 Thu	6.5	###	6.2	6.2	12,926	40,070	12.3	12.3	0.4
2011-Jun-15 Wed	###	6.5	###	6.5			###	###	0.5
2011-Jun-14 Tue	###	6.4	###	6.4			###	###	0.5
2011-Jun-10 Fri	6.2	6.2	6.2	6.2			73.9	73.9	0.4
2011-Jun-09 Thu	6.24	6.25	6.24	6.25			###	###	###
2011-Jun-08 Wed	###	6.2	###	6.2			###	###	0.4
2011-Jun-07 Tue	6.2	6.2	###	###	9,787	###	###	###	0.0
2011-Jun-06 Mon	###	###	###	6.2			19.7	19.7	0.4
2011-Jun-03 Fri	###	6.4	###	###			73.8	73.8	0.0
2011-Jun-02 Thu	6.28	6.42	6.28	###			###	###	0.0
2011-Jun-01 Wed	6.25	6.25	6.2	6.25			74.7	74.7	###
2011-May-31 Tue	6.2	6.2	6.2	6.2	59,044	366,072	###	###	0.4
2011-May-30 Mon	6.21	6.21	6.2	6.2			35.3	35.3	0.4
2011-May-27 Fri	6.21	6.21	6.21	6.21	2	###	###	###	###
2011-May-26 Thu	6.2	6.2	6.2	6.2	1	6	###	###	0.4
2011-May-25 Wed	6.2	6.2	6.2	6.2	5,083	###	82.4	82.4	0.4
2011-May-24 Tue	6.2	6.2	6.2	6.2	1	6	72.9	72.9	0.4
2011-May-23 Mon	###	###	6.26	###	488	1,527	###	###	0.0
2011-May-20 Fri	6.25	6.41	6.25	6.25	11,385	###	###	###	###
2011-May-19 Thu	###	###	6.25	6.25			###	###	###
2011-May-18 Wed	6.25	###	6.25	###	6,328	19,775	75.1	75.1	0.0
2011-May-17 Tue	###	###	6.25	###	3,387	10,584	74.9	74.9	0.0
2011-May-16 Mon	6.25	###	6.25	###	40	125	84.2	84.2	0.0
2011-May-13 Fri	6.25	6.4	6.25	###	2,350	###	85.1	85.1	0.0
2011-May-12 Thu	6.42	6.42	6.42	6.42	1,187	7,620	75.6	75.6	0.5
2011-May-11 Wed	6.25	6.42	6.24	6.42			87.0	87.0	0.5
2011-May-10 Tue	6.2	6.26	6.2	6.26			###	###	0.4
2011-May-09 Mon	6.21	6.21	###	6.2	16,574	###	31.0	31.0	0.4
2011-May-06 Fri	###	6.21	###	6.2			67.7	67.7	0.4
2011-May-05 Thu	6.29	###	###	###	14,341	0	###	###	0.0
2011-May-04 Wed	###	###	6.26	6.26	22,973	###	31.7	31.7	0.4
2011-May-03 Tue	###	###	6.28	6.28	17,477	54,877	###	###	0.4
2011-May-02 Mon	6.43	6.43	###	###	4,843	15,570	32.2	32.2	0.0
2011-Apr-29 Fri	6.4	6.4	6.4	6.4	0				0.5
2011-Apr-28 Thu	6.42	6.47	###	6.4	76,375	247,073	44.3	44.3	0.5
2011-Apr-27 Wed	###	###	###	###	3,223	0	###	###	0.0
2011-Apr-21 Thu	###	6.41	###	###			30.2	30.2	0.0
2011-Apr-20 Wed	6.4	6.4	###	###			###	###	0.0
2011-Apr-19 Tue	6.4	6.4	6.4	6.4	0				0.5
2011-Apr-18 Mon	###	6.4	###	6.4	11,042	###	84.9	84.9	0.5
2011-Apr-15 Fri	###	###	###	###			###	###	0.0
2011-Apr-14 Thu	###	###	###	###			###	###	0.0
2011-Apr-13 Wed	6.4	6.4	###	6.4			65.5	65.5	0.5
2011-Apr-12 Tue	6.4	6.4	###	###			50.6	50.6	0.0
2011-Apr-11 Mon	6.4	6.4	###	6.4	55,182	176,582	70.9	70.9	0.5
2011-Apr-08 Fri	6.4	6.4	###	6.4	123,248	###	63.6	63.6	0.5
2011-Apr-07 Thu	###	###	6.27	6.27	2,978	###	24.8	24.8	0.4
2011-Apr-06 Wed	###	###	6.27	6.27	64,825	203,226	###	###	0.4
2011-Apr-05 Tue	###	###	6.27	###	14,850	46,554	###	###	0.0
2011-Apr-04 Mon	###	6.4	###	###	18,420	58,944	67.7	67.7	0.0
2011-Apr-01 Fri	6.4	6.4	###	###	190,687	###	22.1	22.1	0.0
2011-Mar-31 Thu	6.26	###	###	6.2			23.2	23.2	0.4
2011-Mar-30 Wed	6.4	6.4	6.2	6.25	17,686	111,421	###	###	###
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	0				0.0
2011-Mar-25 Fri	###	6.4	###	###			###	###	0.0
2011-Mar-24 Thu	6.4	6.4	###	6.4			###	###	0.5
2011-Mar-23 Wed	6.27	###	6.27	###	67,289	210,951	73.9	73.9	0.0
2011-Mar-22 Tue	6.23	###	6.23	###			###	###	0.0
2011-Mar-21 Mon	6.5	6.51	###	6.29	86,857	###	###	###	###
2011-Mar-18 Fri	6.4	6.47	6.4	6.47	3,154	###	58.9	58.9	0.5
2011-Mar-17 Thu	6.45	6.45	6.45	6.45			###	###	###
2011-Mar-16 Wed	6.4	6.5	###	6.45	25,256	82,082	47.5	47.5	###
2011-Mar-15 Tue	6.5	6.5	6.4	6.4	94,259	607,970	58.7	58.7	0.5
2011-Mar-14 Mon	###	###	6.4	###	126,725	405,520	78.2	78.2	0.0
2011-Mar-11 Fri	6.45	###	###	###	10,377	0	84.2	84.2	0.0
2011-Mar-10 Thu	6.43	6.43	6.4	6.4			###	###	0.5
2011-Mar-09 Wed	6.5	6.56	6.5	6.5	104,072	###	###	###	0.5
2011-Mar-08 Tue	6.5	6.5	6.5	6.5	0				0.5
2011-Mar-07 Mon	###	###	6.5	6.5	99,050	###	21.6	21.6	0.5
2011-Mar-04 Fri	###	###	###	###	25,443	0	###	###	0.0
2011-Mar-03 Thu	###	6.42	###	6.42			76.9	76.9	0.5
2011-Mar-02 Wed	###	###	###	###	266,647	0	85.5	85.5	0.0
2011-Mar-01 Tue	6.28	###	6.28	6.28			###	###	0.4
2011-Feb-28 Mon	###	###	6.27	6.27	3,724	11,674	30.2	30.2	0.4
2011-Feb-25 Fri	6.24	###	6.24	6.27			64.5	64.5	0.4
2011-Feb-24 Thu	###	###	###	###	0				0.0
2011-Feb-23 Wed	###	###	###	###			16.2	16.2	0.0
2011-Feb-22 Tue	###	###	###	###			53.6	53.6	0.0
2011-Feb-21 Mon	###	###	###	###	23,188	0	77.2	77.2	0.0
2011-Feb-18 Fri	###	###	###	###	10,349	0	32.3	32.3	0.0
2011-Feb-17 Thu	###	6.4	###	###			###	###	0.0
2011-Feb-16 Wed	6.26	###	6.26	###	2,924	9,152	###	###	0.0
2011-Feb-15 Tue	6.2	6.27	6.2	6.26	5,175	###	77.5	77.5	0.4
2011-Feb-14 Mon	###	6.2	###	###	12,879	39,924	###	###	0.0
2011-Feb-11 Fri	###	6.2	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	###	###	7,275	0	70.5	70.5	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	6.28	###	###			75.8	75.8	0.0
2011-Feb-07 Mon	###	###	###	###			###	###	0.0
2011-Feb-04 Fri	###	6.24	###	6.23	3,328	10,383	###	###	0.4
2011-Feb-03 Thu	###	###	###	###	22,651	0	###	###	0.0
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	6.23	###	6.23	8,756	27,274	89.7	89.7	0.4
2011-Jan-31 Mon	###	###	5.88	###	27,746	81,573	20.9	20.9	0.0
2011-Jan-28 Fri	###	###	###	###	10,740	0	27.7	27.7	0.0
2011-Jan-27 Thu	###	###	6	###			23.0	23.0	0.0
2011-Jan-25 Tue	###	6.29	###	###			27.9	27.9	0.0
2011-Jan-24 Mon	6.2	6.22	###	###			###	###	0.0
2011-Jan-21 Fri	6.2	6.2	6.2	6.2	479	###	78.4	78.4	0.4
2011-Jan-20 Thu	6.24	6.25	###	###			28.7	28.7	0.0
2011-Jan-19 Wed	###	###	###	###			85.6	85.6	0.0
2011-Jan-18 Tue	###	6.2	###	###	262,077	###	66.0	66.0	0.0
2011-Jan-17 Mon	###	###	###	###	0				0.0
2011-Jan-14 Fri	###	###	5.88	###			74.1	74.1	0.0
2011-Jan-13 Thu	###	###	###	###	234,085	0	###	###	0.0
2011-Jan-12 Wed	6.29	6.29	###	###			###	###	0.0
2011-Jan-11 Tue	###	6.2	###	6.2	8,052	###	###	###	0.4
2011-Jan-10 Mon	###	###	###	###	4,481	0	###	###	0.0
2011-Jan-07 Fri	6.24	6.24	6.2	6.2	15,579	###	###	###	0.4
2011-Jan-06 Thu	###	###	6.24	6.24			###	###	0.4
2011-Jan-05 Wed	###	###	6.27	6.27	6,580	20,628	###	###	0.4
2011-Jan-04 Tue	6.25	6.28	6.25	6.27			67.0	67.0	0.4
2010-Dec-31 Fri	6.2	6.27	###	6.27			###	###	0.4
2010-Dec-30 Thu	6.29	6.29	###	###	9,148	28,770	15.9	15.9	0.0
2010-Dec-29 Wed	###	###	6.25	###			22.6	22.6	0.0
2010-Dec-24 Fri	###	###	###	###	1,881	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###	6,452	0	###	###	0.0
2010-Dec-22 Wed	###	6.55	###	###			###	###	0.0
2010-Dec-21 Tue	6.55	###	6.4	6.4	47,246	151,187	###	###	0.5
2010-Dec-20 Mon	6.5	6.51	6.5	6.5			###	###	0.5
2010-Dec-17 Fri	6.55	6.55	6.5	6.5	99,671	650,353	27.2	27.2	0.5
2010-Dec-16 Thu	6.48	###	6.44	6.48	47,758	153,780	62.3	62.3	0.5
2010-Dec-15 Wed	6.4	6.45	###	###	251,353	###	###	###	0.0
2010-Dec-14 Tue	6.4	6.4	###	###	1,350	4,320	###	###	0.0
2010-Dec-13 Mon	6.45	6.45	###	###			###	###	0.0
2010-Dec-10 Fri	6.4	6.48	6.4	6.45			78.5	78.5	###
2010-Dec-09 Thu	6.44	6.51	6.43	6.48			###	###	0.5
2010-Dec-08 Wed	6.24	###	6.24	###	8,453	26,373	83.0	83.0	0.0
2010-Dec-07 Tue	###	6.21	###	6.2	16,645	51,682	###	###	0.4
2010-Dec-06 Mon	###	###	6.2	6.21			###	###	###
2010-Dec-03 Fri	6.21	6.29	6.2	6.29	57,387	358,381	###	###	###
2010-Dec-02 Thu	###	6.2	###	6.2	25,958	###	###	###	0.4
2010-Dec-01 Wed	###	6.2	###	6.2	12,187	37,779	###	###	0.4
2010-Nov-30 Tue	###	###	###	###			78.5	78.5	0.0
2010-Nov-29 Mon	###	###	###	###	3,758	0	74.1	74.1	0.0
2010-Nov-26 Fri	6	6.2	6	###	16,088	###	85.6	85.6	0.0
2010-Nov-25 Thu	5.85	###	5.85	###			90.4	90.4	0.0
2010-Nov-24 Wed	###	###	###	###	0				0.0
2010-Nov-23 Tue	###	###	###	###			79.0	79.0	0.0
2010-Nov-22 Mon	6	###	6	6	73,979	###	###	###	0.4
2010-Nov-19 Fri	###	###	###	###	0				0.0
2010-Nov-18 Thu	###	###	6	###			69.1	69.1	0.0
2010-Nov-17 Wed	###	###	6	###			###	###	0.0
2010-Nov-16 Tue	6	###	###	###			74.1	74.1	0.0
2010-Nov-15 Mon	###	###	###	###	102,921	0	###	###	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###			67.4	67.4	0.0
2010-Nov-10 Wed	6	6	###	###	4,973	###	27.1	27.1	0.0
2010-Nov-09 Tue	###	###	###	###	5,040	0	35.4	35.4	0.0
2010-Nov-08 Mon	###	6	###	6			81.4	81.4	0.4
2010-Nov-05 Fri	###	###	5.88	###			###	###	0.0
2010-Nov-04 Thu	###	###	###	###	105,144	0	###	###	0.0
2010-Nov-03 Wed	###	###	5.5	###	9,682	26,625	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	5.59	###	52,173	145,823	###	###	0.0
2010-Nov-01 Mon	###	###	5.5	5.52	8,152	###	11.8	11.8	0.4
2010-Oct-29 Fri	###	5.74	###	5.7	88,871	255,059	###	###	0.4
2010-Oct-28 Thu	###	5.81	5.55	5.74	15,389	###	82.9	82.9	0.4
2010-Oct-27 Wed	5.56	5.56	5.55	5.55			###	###	###
2010-Oct-26 Tue	5.52	5.53	5.51	5.53	10,228	56,458	###	###	###
2010-Oct-25 Mon	5.51	5.53	5.51	5.53	2,076	11,459	60.3	60.3	###
2010-Oct-22 Fri	5.53	5.59	5.53	5.59	1,727	###	###	###	###
2010-Oct-21 Thu	5.51	5.51	5.49	5.5	26,957	###	35.1	35.1	0.4
2010-Oct-20 Wed	###	5.5	###	5.5	15,080	41,470	###	###	0.4
2010-Oct-19 Tue	###	###	###	5.26	33,840	0	23.6	23.6	0.4
2010-Oct-18 Mon	5.52	5.52	###	###			###	###	0.0
2010-Oct-15 Fri	5.56	5.56	5.54	5.54			###	###	0.4
2010-Oct-14 Thu	5.81	5.81	5.56	5.57			###	###	0.4
2010-Oct-13 Wed	5.75	5.75	###	###			###	###	0.0
2010-Oct-12 Tue	5.75	5.75	5.75	5.75			###	###	###
2010-Oct-11 Mon	5.85	5.85	5.81	5.81			30.0	30.0	###
2010-Oct-08 Fri	5.84	5.85	5.82	5.85	12,352	72,073	63.5	63.5	0.4
2010-Oct-07 Thu	5.84	5.84	5.84	5.84	2,877	###	65.8	65.8	0.4
2010-Oct-06 Wed	5.83	5.83	5.79	5.8			###	###	0.4
2010-Oct-05 Tue	5.75	5.83	5.75	5.8	15,755	91,221	75.5	75.5	0.4
2010-Oct-04 Mon	###	###	###	###	0				0.0
2010-Oct-01 Fri	###	###	###	###	4,457	0	###	###	0.0
2010-Sep-30 Thu	6	6	###	###	63,021	###	###	###	0.0
2010-Sep-29 Wed	###	###	6	###	9,848	29,544	38.1	38.1	0.0
2010-Sep-28 Tue	###	###	###	###			18.6	18.6	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	6	5.89	###			###	###	0.0
2010-Sep-23 Thu	5.8	5.84	###	5.83	1,116,371	###	###	###	###
2010-Sep-22 Wed	5.7	5.8	5.7	5.8			###	###	0.4
2010-Sep-21 Tue	###	###	###	###			84.5	84.5	0.0
2010-Sep-20 Mon	5.51	5.59	5.51	5.59	13,256	73,570	81.1	81.1	###
2010-Sep-17 Fri	5.4	5.5	5.4	5.5	3,749	###	76.5	76.5	0.4
2010-Sep-16 Thu	5.41	5.44	5.41	5.44			###	###	0.4
2010-Sep-15 Wed	###	5.44	###	5.41	67,853	###	72.9	72.9	###
2010-Sep-14 Tue	###	5.45	###	5.4			###	###	0.4
2010-Sep-13 Mon	5.41	5.41	5.41	5.41	3,888	###	###	###	###
2010-Sep-10 Fri	5.4	5.4	5.4	5.4	0				0.4
2010-Sep-09 Thu	5.4	5.42	###	5.4			###	###	0.4
2010-Sep-08 Wed	###	###	###	###	785	0	###	###	0.0
2010-Sep-07 Tue	###	5.41	###	5.4	18,148	###	79.9	79.9	0.4
2010-Sep-06 Mon	###	5.4	###	5.4			74.5	74.5	0.4
2010-Sep-03 Fri	5.4	5.4	###	###	4,252	11,480	18.5	18.5	0.0
2010-Sep-02 Thu	5.4	5.42	###	5.4	23,449	63,546	71.8	71.8	0.4
2010-Sep-01 Wed	###	###	###	###	113,624	0	19.8	19.8	0.0
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	5.4	5.4	5.4	5.4			###	###	0.4
2010-Aug-27 Fri	###	5.4	###	5.4	2,870	7,749	###	###	0.4
2010-Aug-26 Thu	###	###	###	###			67.5	67.5	0.0
2010-Aug-25 Wed	###	###	###	###	5,580	0	###	###	0.0
2010-Aug-24 Tue	###	5.4	###	###			###	###	0.0
2010-Aug-23 Mon	5.55	5.55	5.5	5.52			###	###	0.4
2010-Aug-20 Fri	5.55	5.55	5.5	5.54	6,858	###	###	###	0.4
2010-Aug-19 Thu	5.55	###	5.52	###	5,854	16,157	###	###	0.0
2010-Aug-18 Wed	5.5	5.56	5.49	5.49	71,482	###	35.7	35.7	0.4
2010-Aug-17 Tue	5.5	5.5	5.5	5.5			###	###	0.4
2010-Aug-16 Mon	5.48	5.5	5.48	5.48	4,720	###	###	###	###
2010-Aug-13 Fri	5.44	5.48	5.44	5.48	6,026	###	61.0	61.0	###
2010-Aug-12 Thu	5.47	5.48	5.4	5.44	17,124	93,154	###	###	0.4
2010-Aug-11 Wed	5.44	5.48	5.42	5.48			###	###	###
2010-Aug-10 Tue	5.41	5.42	5.4	5.42	3,350	18,123	###	###	0.4
2010-Aug-09 Mon	5.41	5.41	5.41	5.41			61.3	61.3	###
2010-Aug-06 Fri	5.4	5.42	5.4	5.42			###	###	0.4
2010-Aug-05 Thu	5.45	5.45	5.4	5.4			###	###	0.4
2010-Aug-04 Wed	5.47	5.47	5.4	5.4			###	###	0.4
2010-Aug-03 Tue	5.49	5.49	5.48	5.48			###	###	###
2010-Aug-02 Mon	5.49	5.49	5.46	5.49	1,027	5,622	###	###	0.4
2010-Jul-30 Fri	5.48	5.49	5.46	5.46	15,855	###	###	###	###
2010-Jul-29 Thu	5.43	5.46	5.43	5.45			###	###	###
2010-Jul-28 Wed	5.43	5.45	5.43	5.44	5,379	###	###	###	0.4
2010-Jul-27 Tue	###	5.4	###	5.4			74.9	74.9	0.4
2010-Jul-26 Mon	5.46	5.47	5.4	5.41			24.5	24.5	###
2010-Jul-23 Fri	5.47	5.47	5.41	5.41			21.1	21.1	###
2010-Jul-22 Thu	5.49	5.49	5.47	5.47			30.5	30.5	###
2010-Jul-21 Wed	###	5.48	###	5.48			###	###	###
2010-Jul-20 Tue	5.4	5.42	5.4	5.42			###	###	0.4
2010-Jul-19 Mon	5.4	5.4	5.4	5.4			###	###	0.4
2010-Jul-16 Fri	###	###	###	###	124,042	0	77.4	77.4	0.0
2010-Jul-15 Thu	###	###	5.26	###	84,122	221,240	74.7	74.7	0.0
2010-Jul-14 Wed	###	###	###	###			64.7	64.7	0.0
2010-Jul-13 Tue	###	###	###	###			28.2	28.2	0.0
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	5.25	###	6,658	17,477	24.1	24.1	0.0
2010-Jul-08 Thu	###	###	###	###	16,641	0	###	###	0.0
2010-Jul-07 Wed	###	5.4	###	###	4,577	12,357	79.1	79.1	0.0
2010-Jul-06 Tue	5.45	5.45	5.45	5.45	0				###
2010-Jul-05 Mon	5.45	5.45	5.45	5.45			74.6	74.6	###
2010-Jul-02 Fri	###	5.46	5.29	5.46			###	###	###
2010-Jul-01 Thu	###	###	5.26	5.28			###	###	0.4
2010-Jun-30 Wed	5.25	5.26	5.23	5.23	25,473	###	30.2	30.2	###
2010-Jun-29 Tue	###	###	5.29	###	2,748	###	###	###	0.0
2010-Jun-28 Mon	###	###	5.29	###			80.7	80.7	0.0
2010-Jun-25 Fri	###	5.43	###	###			24.8	24.8	0.0
2010-Jun-24 Thu	5.4	5.42	5.4	5.42			79.1	79.1	0.4
2010-Jun-23 Wed	5.4	5.4	5.4	5.4			###	###	0.4
2010-Jun-22 Tue	5.4	5.4	###	5.4	18,353	49,553	76.8	76.8	0.4
2010-Jun-21 Mon	###	5.48	###	5.41			73.8	73.8	###
2010-Jun-18 Fri	5.23	5.49	5.23	5.4	9,581	51,354	###	###	0.4
2010-Jun-17 Thu	5.4	5.49	###	###	63,077	173,146	###	###	0.0
2010-Jun-16 Wed	###	###	5.29	###	42,857	113,356	68.7	68.7	0.0
2010-Jun-15 Tue	###	###	###	###	153,689	0	###	###	0.0
2010-Jun-11 Fri	###	###	###	###	6,950	0	71.0	71.0	0.0
2010-Jun-10 Thu	###	5.5	5.26	###			###	###	0.0
2010-Jun-09 Wed	###	###	###	###	166,628	0	###	###	0.0
2010-Jun-08 Tue	###	###	###	###			###	###	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	5.42	5.44	5.4	5.4	14,242	###	###	###	0.4
2010-Jun-03 Thu	5.42	5.42	###	###			###	###	0.0
2010-Jun-02 Wed	###	5.5	###	5.4			78.9	78.9	0.4
2010-Jun-01 Tue	5.5	5.5	5.43	5.44			28.1	28.1	0.4
2010-May-31 Mon	5.4	5.48	###	5.48	3,141	###	79.6	79.6	###
2010-May-28 Fri	###	###	5.49	5.5	86,646	237,843	###	###	0.4
2010-May-27 Thu	###	5.5	5.26	5.5			###	###	0.4
2010-May-26 Wed	###	###	###	###	11,644	0	39.9	39.9	0.0
2010-May-25 Tue	###	###	5.25	###			###	###	0.0
2010-May-24 Mon	###	5.47	###	###	114,947	314,380	66.0	66.0	0.0
2010-May-21 Fri	5.21	5.43	5.21	5.43			79.5	79.5	0.4
2010-May-20 Thu	5.21	5.26	5.21	5.21			84.0	84.0	0.4
2010-May-19 Wed	5.25	###	###	5.26			82.1	82.1	0.4
2010-May-18 Tue	5.25	5.26	###	5.26			81.7	81.7	0.4
2010-May-17 Mon	5.26	5.26	5.26	5.26	279	###	###	###	0.4
2010-May-14 Fri	5.26	###	5.24	###			72.2	72.2	0.0
2010-May-13 Thu	###	###	###	###	14,320	0	###	###	0.0
2010-May-12 Wed	###	5.2	###	5.2	6,427	###	###	###	###
2010-May-11 Tue	5.2	5.2	###	###			50.1	50.1	0.0
2010-May-10 Mon	###	5.21	###	###			###	###	0.0
2010-May-07 Fri	###	5.2	###	###			###	###	0.0
2010-May-06 Thu	5.28	5.29	###	5.22			37.1	37.1	0.4
2010-May-05 Wed	###	5.5	###	5.47	36,285	99,783	###	###	###
2010-May-04 Tue	5.5	5.55	###	5.5	111,779	310,186	###	###	0.4
2010-May-03 Mon	5.41	5.5	###	5.5			85.2	85.2	0.4
2010-Apr-30 Fri	5.55	5.56	###	5.4			18.8	18.8	0.4
2010-Apr-29 Thu	###	###	5.55	5.55			###	###	###
2010-Apr-28 Wed	###	###	5.56	5.58	27,125	###	31.9	31.9	0.4
2010-Apr-27 Tue	###	###	5.58	5.58			###	###	0.4
2010-Apr-23 Fri	###	5.75	5.55	###			###	###	0.0
2010-Apr-22 Thu	5.7	5.75	###	###	208,085	598,244	37.4	37.4	0.0
2010-Apr-21 Wed	5.55	###	5.51	###	94,354	259,945	72.1	72.1	0.0
2010-Apr-20 Tue	5.45	###	5.45	5.55			81.9	81.9	###
2010-Apr-19 Mon	5.5	5.51	###	5.4			24.2	24.2	0.4
2010-Apr-16 Fri	5.45	5.51	5.45	5.51	26,076	###	###	###	###
2010-Apr-15 Thu	5.4	5.43	###	5.43			###	###	0.4
2010-Apr-14 Wed	###	5.41	###	5.4	24,151	65,328	75.3	75.3	0.4
2010-Apr-13 Tue	5.46	5.47	###	###	75,229	205,751	24.9	24.9	0.0
2010-Apr-12 Mon	5.46	5.51	5.46	5.46	35,477	###	67.6	67.6	###
2010-Apr-09 Fri	###	5.7	5.46	5.46	14,948	###	9.4	9.4	###
2010-Apr-08 Thu	5.7	5.7	5.59	5.59	7,089	###	###	###	###
2010-Apr-07 Wed	5.53	5.8	5.53	5.7			###	###	0.4
2010-Apr-06 Tue	5.5	5.52	5.5	5.52			###	###	0.4
2010-Apr-01 Thu	###	5.46	###	5.43			###	###	0.4
2010-Mar-31 Wed	5.4	5.41	###	###			###	###	0.0
2010-Mar-30 Tue	###	5.4	###	5.4	59,945	161,851	80.6	80.6	0.4
2010-Mar-29 Mon	###	5.4	###	###	13,727	###			0.0
2010-Mar-26 Fri	###	5.42	###	###	29,459	###	72.3	72.3	0.0
2010-Mar-25 Thu	5.48	5.48	###	###	15,223	###	16.0	16.0	0.0
2010-Mar-24 Wed	5.48	5.52	###	5.41			26.0	26.0	###
2010-Mar-23 Tue	5.55	5.55	5.48	5.48	97,658	538,583	###	###	###
2010-Mar-22 Mon	5.5	5.53	5.48	5.48	50,781	279,549	36.3	36.3	###
2010-Mar-19 Fri	###	5.5	###	5.5			88.9	88.9	0.4
2010-Mar-18 Thu	###	###	5.28	5.28	696,823	###	31.3	31.3	0.4
2010-Mar-17 Wed	###	###	###	###			92.2	92.2	0.0
2010-Mar-16 Tue	###	###	###	###	32,373	0	84.5	84.5	0.0
2010-Mar-15 Mon	###	###	###	###	21,755	0	###	###	0.0
2010-Mar-12 Fri	5.4	5.4	###	###	28,388	76,647	###	###	0.0
2010-Mar-11 Thu	5.44	5.44	###	###			27.8	27.8	0.0
2010-Mar-10 Wed	5.5	5.5	5.41	5.41	46,978	###	20.9	20.9	###
2010-Mar-09 Tue	5.5	5.5	5.47	5.49	102,126	###	31.6	31.6	0.4
2010-Mar-08 Mon	5.5	5.58	5.45	5.49			32.0	32.0	0.4
2010-Mar-05 Fri	5.5	5.5	###	###	438,388	###	###	###	0.0
2010-Mar-04 Thu	5.55	5.55	5.44	5.47	434,375	###	###	###	###
2010-Mar-03 Wed	5.5	5.5	5.4	5.46	15,475	###	###	###	###
2010-Mar-02 Tue	5.4	5.5	###	5.5			85.1	85.1	0.4
2010-Mar-01 Mon	###	###	###	###	82,644	0	###	###	0.0
2010-Feb-26 Fri	5.2	5.2	###	###	379,657	###	###	###	0.0
2010-Feb-25 Thu	###	###	5.29	5.29			46.3	46.3	0.4
2010-Feb-24 Wed	5.26	###	5.2	5.29			75.1	75.1	0.4
2010-Feb-23 Tue	###	###	###	###	469,555	0	###	###	0.0
2010-Feb-22 Mon	###	###	###	###			###	###	0.0
2010-Feb-19 Fri	###	###	###	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###	332,029	0	###	###	0.0
2010-Feb-17 Wed	###	###	###	###			72.9	72.9	0.0
2010-Feb-16 Tue	###	###	5	###	24,089	60,222	77.3	77.3	0.0
2010-Feb-15 Mon	###	###	###	###	725	0	###	###	0.0
2010-Feb-12 Fri	###	###	###	###			###	###	0.0
2010-Feb-11 Thu	###	###	###	###			61.1	61.1	0.0
2010-Feb-10 Wed	###	5	###	5	100,821	252,052	###	###	0.4
2010-Feb-09 Tue	###	###	###	###	209,958	0	83.0	83.0	0.0
2010-Feb-08 Mon	###	###	###	###			24.0	24.0	0.0
2010-Feb-05 Fri	###	###	###	###	26,253	0	72.3	72.3	0.0
2010-Feb-04 Thu	###	###	###	###	145,453	0	###	###	0.0
2010-Feb-03 Wed	###	5.2	###	###			33.0	33.0	0.0
2010-Feb-02 Tue	5.2	5.24	###	###	65,776	###	24.1	24.1	0.0
2010-Feb-01 Mon	5.23	5.24	5.2	5.21			###	###	0.4
2010-Jan-29 Fri	5.25	5.25	5.24	5.24			###	###	0.4
2010-Jan-28 Thu	###	###	5.27	5.28			###	###	0.4
2010-Jan-27 Wed	5.25	###	5.24	5.26			83.5	83.5	0.4
2010-Jan-25 Mon	5.2	5.24	5.2	5.24	2,080	10,857	67.0	67.0	0.4
2010-Jan-22 Fri	5.25	5.26	5.2	5.22			###	###	0.4
2010-Jan-21 Thu	5.24	###	5.24	5.28			###	###	0.4
2010-Jan-20 Wed	5.23	5.24	5.23	5.24			###	###	0.4
2010-Jan-19 Tue	5.2	5.23	5.2	5.21	20,827	###	###	###	0.4
2010-Jan-18 Mon	5.22	5.24	5.2	5.23			67.8	67.8	###
2010-Jan-15 Fri	5.2	5.27	###	5.2	17,820	46,955	###	###	###
2010-Jan-14 Thu	5.29	5.29	5.2	5.21	10,383	54,458	20.8	20.8	0.4
2010-Jan-13 Wed	###	###	5.26	5.26			27.6	27.6	0.4
2010-Jan-12 Tue	5.22	5.25	5.2	5.25	132,024	689,825	###	###	0.4
2010-Jan-11 Mon	5.2	5.25	5.2	5.2			###	###	###
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	5.2	5.2	###	###	28,642	###	24.3	24.3	0.0
2010-Jan-05 Tue	###	5.5	###	5.25			###	###	0.4
2010-Jan-04 Mon	5.4	5.5	###	###			26.6	26.6	0.0
2009-Dec-31 Thu	5.25	5.49	5.25	5.4			###	###	0.4
2009-Dec-30 Wed	###	5.25	###	5.25	181,858	477,377	87.7	87.7	0.4
2009-Dec-29 Tue	###	###	5	###	28,573	###	###	###	0.0
2009-Dec-24 Thu	###	###	###	###	3,384	0	64.4	64.4	0.0
2009-Dec-23 Wed	5	5	5	5			62.4	62.4	0.4
2009-Dec-22 Tue	###	###	5	5			###	###	0.4
2009-Dec-21 Mon	###	###	###	###			###	###	0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	4.84	4.84	4.84	4.84			###	###	0.3
2009-Dec-16 Wed	4.87	###	4.8	4.84			###	###	0.3
2009-Dec-15 Tue	###	###	###	###	74,143	0	68.7	68.7	0.0
2009-Dec-14 Mon	4.75	5	4.75	###	63,656	310,323	###	###	0.0
2009-Dec-11 Fri	4.75	4.83	4.75	4.8	7,446	###	###	###	0.3
2009-Dec-10 Thu	###	4.75	###	4.75	2,881	6,842	90.2	90.2	###
2009-Dec-09 Wed	###	4.75	###	4.75			80.7	80.7	###
2009-Dec-08 Tue	4.81	4.84	4.72	4.72	15,781	###	###	###	0.3
2009-Dec-07 Mon	4.85	4.85	4.85	4.85	173,883	###	78.0	78.0	###
2009-Dec-04 Fri	###	###	4.88	###			73.1	73.1	0.0
2009-Dec-03 Thu	###	###	4.59	###	154,448	354,458	###	###	0.0
2009-Dec-02 Wed	4.7	4.71	###	###	5,654	###	###	###	0.0
2009-Dec-01 Tue	4.55	4.57	4.55	4.57			###	###	###
2009-Nov-30 Mon	4.51	4.59	4.5	4.51			###	###	0.3