(FMG) FORTESCUE LTD Daily Prices Page 3

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

_{Currently Sat 26-May-23 01:25:55 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FMG) FORTESCUE LTD Daily Prices Page 3...

TOC Company Info for FMG Limits

Company Details for (FMG) FORTESCUE LTD

Listing Code	FMG
Listing Name	FORTESCUE LTD
GICS Sector	Materials
ISIN Name	FORTESCUE METALS GRP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FMG4

Maximum Price date available .. Thursday 21st May 2026
Latest price with VOLUME for FMG .. Thursday 21st May 2026

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FMG Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

1280 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Jan-08 Fri	###	###	###	1.725	15,260,247	0	###	###	###
2016-Jan-07 Thu	1.76	1.8	1.675	###	21,802,125	###	###	###	0.0
2016-Jan-06 Wed	1.875	1.875	1.772	1.78	15,534,471	###	7.0	7.0	0.1
2016-Jan-05 Tue	1.85	###	1.845	###	9,341,158	###	88.6	88.6	0.0
2016-Jan-04 Mon	1.875	1.925	###	1.87	9,459,026	###	31.3	31.3	###
2015-Dec-31 Thu	1.845	1.88	1.845	1.87			###	###	###
2015-Dec-30 Wed	1.89	###	###	1.87			21.8	21.8	###
2015-Dec-29 Tue	1.86	1.87	###	1.845			19.2	19.2	###
2015-Dec-24 Thu	1.85	###	1.84	1.88	9,712,273	###	###	###	0.1
2015-Dec-23 Wed	1.76	1.825	1.75	1.79			83.5	83.5	0.1
2015-Dec-22 Tue	1.785	1.79	###	1.74			13.0	13.0	0.1
2015-Dec-21 Mon	1.725	1.785	###	1.77			###	###	###
2015-Dec-18 Fri	1.8	###	###	1.725			8.5	8.5	###
2015-Dec-17 Thu	###	1.945	###	###			###	###	0.0
2015-Dec-16 Wed	1.82	###	###	###	22,017,643	0	93.0	93.0	0.0
2015-Dec-15 Tue	###	1.825	1.78	###	12,581,121	22,677,470	79.0	79.0	0.0
2015-Dec-14 Mon	1.785	1.8	1.755	###			81.5	81.5	0.0
2015-Dec-11 Fri	1.8	1.845	###	1.84			88.6	88.6	###
2015-Dec-10 Thu	1.82	1.88	1.775	###	13,522,181	24,711,785	25.7	25.7	0.0
2015-Dec-09 Wed	1.8	1.86	1.74	1.82			81.0	81.0	###
2015-Dec-08 Tue	1.845	1.88	1.775	###	13,779,354	###	22.0	22.0	0.0
2015-Dec-07 Mon	###	###	1.855	1.86			###	###	0.1
2015-Dec-04 Fri	###	1.925	###	###	13,819,025	###	83.9	83.9	0.0
2015-Dec-03 Thu	###	###	###	###	13,797,041	0	74.7	74.7	0.0
2015-Dec-02 Wed	###	2	1.945	###			###	###	0.0
2015-Dec-01 Tue	###	###	###	###			77.6	77.6	0.0
2015-Nov-30 Mon	###	###	###	###	19,567,456	0	9.3	9.3	0.0
2015-Nov-27 Fri	###	###	###	###			###	###	0.0
2015-Nov-26 Thu	###	###	###	###			###	###	0.0
2015-Nov-25 Wed	###	###	###	###	8,261,742	0	###	###	0.0
2015-Nov-24 Tue	###	###	###	###	21,014,842	0	###	###	0.0
2015-Nov-23 Mon	###	###	###	###	15,593,281	0	###	###	0.0
2015-Nov-20 Fri	###	###	###	###			12.9	12.9	0.0
2015-Nov-19 Thu	###	###	###	###	13,370,670	0	64.4	64.4	0.0
2015-Nov-18 Wed	###	###	###	###			28.7	28.7	0.0
2015-Nov-17 Tue	2.29	###	###	2.22	14,718,376	0	###	###	0.2
2015-Nov-16 Mon	2.22	2.285	2.21	2.25	5,585,577	12,553,584	80.5	80.5	###
2015-Nov-13 Fri	2.28	2.29	2.2	2.28			72.7	72.7	0.2
2015-Nov-12 Thu	###	###	###	###			###	###	0.0
2015-Nov-11 Wed	###	2.44	###	###			77.9	77.9	0.0
2015-Nov-10 Tue	2.21	###	###	###			92.0	92.0	0.0
2015-Nov-09 Mon	2.21	2.26	###	2.2			###	###	0.2
2015-Nov-06 Fri	###	2.24	###	2.23	32,586,320	36,496,678	###	###	###
2015-Nov-05 Thu	###	###	###	###	11,456,757	0	###	###	0.0
2015-Nov-04 Wed	###	2.2	###	###			32.7	32.7	0.0
2015-Nov-03 Tue	###	###	###	###			8.9	8.9	0.0
2015-Nov-02 Mon	###	2.155	###	###	18,253,884	###	83.8	83.8	0.0
2015-Oct-30 Fri	###	###	###	###	33,289,382	0	10.6	10.6	0.0
2015-Oct-29 Thu	2.25	2.275	###	2.2			18.6	18.6	0.2
2015-Oct-28 Wed	2.29	###	2.24	2.25			###	###	###
2015-Oct-27 Tue	2.51	2.51	###	###			5.4	5.4	0.0
2015-Oct-26 Mon	###	###	2.55	2.56			18.0	18.0	0.2
2015-Oct-23 Fri	2.55	###	2.525	2.58	17,944,649	###	77.2	77.2	0.2
2015-Oct-22 Thu	2.45	2.51	2.41	2.5	14,542,341	35,774,158	84.0	84.0	0.2
2015-Oct-21 Wed	###	2.51	###	2.49	31,060,728	###	96.1	96.1	0.2
2015-Oct-20 Tue	2.25	###	2.21	###	17,226,545	###	95.2	95.2	0.0
2015-Oct-19 Mon	###	###	2.28	###			###	###	0.0
2015-Oct-16 Fri	###	2.47	###	2.4	27,145,070	###	###	###	###
2015-Oct-15 Thu	###	###	###	2.29	34,439,886	0	91.0	91.0	###
2015-Oct-14 Wed	###	2.21	###	###	21,934,955	24,238,125	80.3	80.3	0.0
2015-Oct-13 Tue	###	###	###	###			###	###	0.0
2015-Oct-12 Mon	2.23	2.43	2.22	2.4			###	###	###
2015-Oct-09 Fri	2.28	###	2.25	2.28	13,979,987	15,727,485	67.3	67.3	0.2
2015-Oct-08 Thu	###	2.27	###	2.21	27,399,648	###	###	###	0.2
2015-Oct-07 Wed	1.985	###	###	###	20,861,782	0	###	###	0.0
2015-Oct-06 Tue	###	###	###	1.975	24,895,876	0	###	###	###
2015-Oct-05 Mon	1.85	###	1.845	###			68.9	68.9	0.0
2015-Oct-02 Fri	1.76	1.85	1.755	1.84	22,644,243	40,816,248	94.1	94.1	###
2015-Oct-01 Thu	1.82	1.83	1.78	###			###	###	0.0
2015-Sep-30 Wed	###	1.82	###	1.82	37,169,086	###	97.1	97.1	###
2015-Sep-29 Tue	###	1.725	###	###	22,020,183	###	###	###	0.0
2015-Sep-28 Mon	1.8	1.81	1.775	1.785			18.9	18.9	0.1
2015-Sep-25 Fri	1.78	1.8	1.74	1.8			80.3	80.3	0.1
2015-Sep-24 Thu	1.82	1.825	1.77	1.785	19,175,354	###	###	###	0.1
2015-Sep-23 Wed	1.84	1.855	1.8	1.81			18.7	18.7	###
2015-Sep-22 Tue	2	2	1.88	###	14,433,458	###	6.9	6.9	0.0
2015-Sep-21 Mon	###	###	###	1.975			15.7	15.7	###
2015-Sep-18 Fri	###	###	2.045	###			20.4	20.4	0.0
2015-Sep-17 Thu	###	###	###	###			###	###	0.0
2015-Sep-16 Wed	###	###	###	###	19,730,223	0	###	###	0.0
2015-Sep-15 Tue	###	###	2	###			19.3	19.3	0.0
2015-Sep-14 Mon	###	###	###	###	13,233,376	0	###	###	0.0
2015-Sep-11 Fri	###	###	###	###			9.0	9.0	0.0
2015-Sep-10 Thu	###	###	###	###			89.8	89.8	0.0
2015-Sep-09 Wed	###	###	###	###	33,731,171	0	###	###	0.0
2015-Sep-08 Tue	###	###	1.925	###	14,991,723	###	###	###	0.0
2015-Sep-07 Mon	1.86	###	###	1.925			93.0	93.0	0.1
2015-Sep-04 Fri	###	1.945	1.857	1.86	9,027,123	###	12.6	12.6	0.1
2015-Sep-03 Thu	1.87	1.942	1.84	1.89			###	###	###
2015-Sep-02 Wed	1.75	1.855	1.72	1.855	21,938,355	###	94.5	94.5	0.1
2015-Sep-01 Tue	###	1.952	1.785	###	25,090,859	46,882,270	###	###	0.0
2015-Aug-31 Mon	###	1.985	###	###			###	###	0.0
2015-Aug-28 Fri	1.88	###	1.855	###	35,186,949	###	###	###	0.0
2015-Aug-27 Thu	1.84	1.86	1.78	1.79	11,522,577	###	12.1	12.1	0.1
2015-Aug-26 Wed	1.755	1.85	1.75	###			79.3	79.3	0.0
2015-Aug-25 Tue	###	###	1.582	###	40,765,858	###	93.6	93.6	0.0
2015-Aug-24 Mon	1.755	1.81	1.625	###	29,782,521	51,151,479	###	###	0.0
2015-Aug-21 Fri	###	###	1.87	###	14,006,857	###	19.9	19.9	0.0
2015-Aug-20 Thu	###	###	###	###	11,174,389	0	83.1	83.1	0.0
2015-Aug-19 Wed	###	1.975	###	1.945	16,433,980	16,228,555	30.3	30.3	0.1
2015-Aug-18 Tue	###	###	###	1.985			###	###	###
2015-Aug-17 Mon	1.82	1.855	###	1.84			###	###	###
2015-Aug-14 Fri	1.81	1.85	1.77	1.785	13,175,128	23,846,981	20.0	20.0	0.1
2015-Aug-13 Thu	1.84	1.86	###	1.82	27,897,876	25,945,024	23.5	23.5	###
2015-Aug-12 Wed	###	###	###	1.79	44,228,286	0	###	###	0.1
2015-Aug-11 Tue	###	###	###	1.945	26,189,580	0	###	###	0.1
2015-Aug-10 Mon	###	1.925	1.875	###			78.0	78.0	0.0
2015-Aug-07 Fri	1.885	###	1.855	1.875	12,373,424	11,476,350	34.9	34.9	###
2015-Aug-06 Thu	1.945	1.955	1.87	###	35,569,750	68,027,146	###	###	0.0
2015-Aug-05 Wed	###	1.957	1.825	1.885	57,979,725	109,639,659	89.6	89.6	0.1
2015-Aug-04 Tue	1.85	1.857	1.77	1.775	34,672,522	###	###	###	###
2015-Aug-03 Mon	1.82	1.885	1.81	1.86	18,044,557	###	###	###	0.1
2015-Jul-31 Fri	1.875	###	###	1.855	43,507,725	0	20.4	20.4	0.1
2015-Jul-30 Thu	1.925	1.945	1.875	###	31,510,774	60,185,578	16.5	16.5	0.0
2015-Jul-29 Wed	###	1.885	1.79	1.88			93.6	93.6	0.1
2015-Jul-28 Tue	###	###	###	1.75			###	###	0.1
2015-Jul-27 Mon	###	###	###	1.71			###	###	0.1
2015-Jul-24 Fri	###	###	###	###	26,473,554	0	14.9	14.9	0.0
2015-Jul-23 Thu	1.74	1.775	###	1.645			###	###	0.1
2015-Jul-22 Wed	1.75	1.79	1.725	1.75			###	###	0.1
2015-Jul-21 Tue	1.76	1.782	###	1.74	20,973,046	18,686,983	###	###	0.1
2015-Jul-20 Mon	1.73	1.745	1.685	1.745			78.7	78.7	0.1
2015-Jul-17 Fri	###	1.755	###	###			17.9	17.9	0.0
2015-Jul-16 Thu	###	###	1.725	1.75	18,732,989	###	30.2	30.2	0.1
2015-Jul-15 Wed	1.775	1.785	1.742	1.775	19,525,678	###	63.1	63.1	###
2015-Jul-14 Tue	1.81	###	1.78	1.79			18.1	18.1	0.1
2015-Jul-13 Mon	1.82	1.825	1.72	1.725	20,675,327	###	5.2	5.2	###
2015-Jul-10 Fri	1.825	1.855	1.79	###			27.4	27.4	0.0
2015-Jul-09 Thu	###	1.79	###	1.785	36,064,227	32,277,483	###	###	0.1
2015-Jul-08 Wed	1.73	1.745	1.675	1.675	33,981,983	###	###	###	###
2015-Jul-07 Tue	###	###	1.7	1.785			###	###	0.1
2015-Jul-06 Mon	1.78	1.785	###	###			###	###	0.0
2015-Jul-03 Fri	1.81	1.86	###	1.82			###	###	###
2015-Jul-02 Thu	1.84	###	1.82	###			###	###	0.0
2015-Jul-01 Wed	1.85	1.855	###	1.83	23,840,243	22,111,825	###	###	###
2015-Jun-30 Tue	###	###	1.88	###	23,866,579	22,434,584	###	###	0.0
2015-Jun-29 Mon	1.975	1.975	###	###	16,413,154	16,207,989	###	###	0.0
2015-Jun-26 Fri	###	###	###	###			###	###	0.0
2015-Jun-25 Thu	2.2	2.21	###	###			###	###	0.0
2015-Jun-24 Wed	2.21	###	###	2.2	10,925,956	0	###	###	0.2
2015-Jun-23 Tue	2.2	2.21	###	###	10,621,179	###	25.6	25.6	0.0
2015-Jun-22 Mon	###	###	###	2.2			82.1	82.1	0.2
2015-Jun-19 Fri	###	2.22	###	###	13,691,840	15,197,942	###	###	0.0
2015-Jun-18 Thu	###	2.185	###	###	23,701,075	25,893,424	###	###	0.0
2015-Jun-17 Wed	2.27	2.27	2.21	2.22	16,614,184	37,215,772	###	###	0.2
2015-Jun-16 Tue	2.41	2.46	###	###			###	###	0.0
2015-Jun-15 Mon	2.41	2.47	2.4	2.44	10,416,540	25,364,274	85.0	85.0	0.2
2015-Jun-12 Fri	2.49	2.49	2.44	2.46	8,997,226	###	###	###	0.2
2015-Jun-11 Thu	2.4	2.49	###	2.48			###	###	0.2
2015-Jun-10 Wed	###	###	###	###	11,690,824	0	###	###	0.0
2015-Jun-09 Tue	###	2.45	###	###	18,227,324	22,328,471	###	###	0.0
2015-Jun-05 Fri	###	###	###	###	6,346,775	0	###	###	0.0
2015-Jun-04 Thu	2.45	2.45	2.25	2.28	11,914,559	###	###	###	0.2
2015-Jun-03 Wed	2.42	2.47	2.4	2.43	10,209,626	###	###	###	###
2015-Jun-02 Tue	2.42	2.42	###	###	8,179,553	9,897,259	27.7	27.7	0.0
2015-Jun-01 Mon	###	2.4	###	###			###	###	0.0
2015-May-29 Fri	2.43	2.47	###	2.42	43,312,776	53,491,278	26.6	26.6	0.2
2015-May-28 Thu	###	2.44	###	2.43			###	###	###
2015-May-27 Wed	2.4	2.445	###	###	20,076,771	24,543,852	17.9	17.9	0.0
2015-May-26 Tue	###	###	###	2.4	40,237,679	0	###	###	###
2015-May-25 Mon	###	2.22	###	###			###	###	0.0
2015-May-22 Fri	###	###	###	###			###	###	0.0
2015-May-21 Thu	###	###	###	###	32,361,752	0	###	###	0.0
2015-May-20 Wed	###	###	###	###	23,431,477	0	###	###	0.0
2015-May-19 Tue	2.26	2.27	2.21	2.22	14,387,454	###	19.5	19.5	0.2
2015-May-18 Mon	###	###	2.27	2.29			30.3	30.3	###
2015-May-15 Fri	###	###	2.25	2.29	14,594,840	###	24.5	24.5	###
2015-May-14 Thu	2.44	2.45	2.29	###	26,752,874	###	4.7	4.7	0.0
2015-May-13 Wed	2.54	###	2.49	2.51			###	###	###
2015-May-12 Tue	###	###	2.49	2.57	17,758,922	22,109,857	15.1	15.1	###
2015-May-11 Mon	2.59	###	2.56	2.57			31.1	31.1	###
2015-May-08 Fri	2.55	2.585	2.5	2.5	29,886,742	75,987,041	###	###	0.2
2015-May-07 Thu	2.58	###	2.51	2.58			73.7	73.7	0.2
2015-May-06 Wed	2.5	###	###	2.58			###	###	0.2
2015-May-05 Tue	2.5	2.54	2.44	2.46	21,772,988	54,214,740	21.2	21.2	0.2
2015-May-04 Mon	###	2.48	###	2.45			92.8	92.8	0.2
2015-May-01 Fri	2.25	###	2.2	###			92.8	92.8	0.0
2015-Apr-30 Thu	###	2.2	###	###			###	###	0.0
2015-Apr-29 Wed	2.45	2.49	2.27	2.27	31,915,357	75,958,549	3.3	3.3	0.2
2015-Apr-28 Tue	###	###	2.41	2.45			5.5	5.5	0.2
2015-Apr-27 Mon	###	2.57	###	2.57	62,368,144	###	96.7	96.7	###
2015-Apr-24 Fri	###	2.23	###	2.21	46,361,274	51,692,820	###	###	0.2
2015-Apr-23 Thu	###	###	###	###			88.8	88.8	0.0
2015-Apr-22 Wed	1.87	###	###	###	23,449,623	0	85.4	85.4	0.0
2015-Apr-21 Tue	###	###	1.86	1.87	21,473,324	###	###	###	###
2015-Apr-20 Mon	1.89	###	1.86	1.89			75.7	75.7	###
2015-Apr-17 Fri	###	###	1.84	1.87	31,578,578	###	7.6	7.6	###
2015-Apr-16 Thu	1.87	###	1.87	1.955	41,960,078	39,232,672	###	###	###
2015-Apr-15 Wed	1.89	###	1.845	1.855	28,765,470	26,536,146	18.9	18.9	0.1
2015-Apr-14 Tue	1.775	1.845	1.77	###	22,805,456	###	###	###	0.0
2015-Apr-13 Mon	1.8	###	1.75	1.775			21.6	21.6	###
2015-Apr-10 Fri	1.86	1.88	1.81	###			###	###	0.0
2015-Apr-09 Thu	###	###	1.81	1.89	26,075,076	23,597,943	30.3	30.3	###
2015-Apr-08 Wed	1.825	###	1.82	###	29,419,773	###	###	###	0.0
2015-Apr-07 Tue	###	1.87	1.79	###			27.6	27.6	0.0
2015-Apr-02 Thu	1.86	1.86	1.81	1.82			###	###	###
2015-Apr-01 Wed	###	1.945	1.89	###			21.6	21.6	0.0
2015-Mar-31 Tue	###	1.977	###	###			###	###	0.0
2015-Mar-30 Mon	1.955	###	###	1.925			###	###	0.1
2015-Mar-27 Fri	###	###	###	2	26,912,771	0	###	###	0.1
2015-Mar-26 Thu	###	###	###	###			###	###	0.0
2015-Mar-25 Wed	###	###	###	###			###	###	0.0
2015-Mar-24 Tue	2	###	###	###	28,287,221	0	###	###	0.0
2015-Mar-23 Mon	2	###	###	###			###	###	0.0
2015-Mar-20 Fri	###	2	###	2	17,215,749	17,215,749	86.3	86.3	0.1
2015-Mar-19 Thu	1.87	2	1.845	###			96.1	96.1	0.0
2015-Mar-18 Wed	1.89	###	###	###	44,718,185	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###			###	###	0.0
2015-Mar-16 Mon	###	###	###	###	15,694,346	0	###	###	0.0
2015-Mar-13 Fri	###	2	###	2			84.5	84.5	0.1
2015-Mar-12 Thu	###	###	###	###	32,233,026	0	64.4	64.4	0.0
2015-Mar-11 Wed	###	###	1.89	###	49,455,126	###	###	###	0.0
2015-Mar-10 Tue	###	###	2	###			###	###	0.0
2015-Mar-09 Mon	###	2.24	###	###			###	###	0.0
2015-Mar-06 Fri	2.24	2.24	###	###	25,762,954	###	8.6	8.6	0.0
2015-Mar-05 Thu	2.26	2.345	2.26	2.29			###	###	###
2015-Mar-04 Wed	2.44	2.44	2.28	2.29			###	###	###
2015-Mar-03 Tue	2.46	2.5	2.41	2.42	13,503,324	###	24.0	24.0	0.2
2015-Mar-02 Mon	2.49	2.53	2.44	2.45	13,096,428	32,544,623	21.1	21.1	0.2
2015-Feb-27 Fri	2.48	2.51	2.45	2.49	17,052,522	42,290,254	###	###	0.2
2015-Feb-26 Thu	2.46	2.49	2.45	2.48	12,330,728	###	77.7	77.7	0.2
2015-Feb-25 Wed	2.51	2.51	2.45	2.48	18,234,877	###	20.0	20.0	0.2
2015-Feb-24 Tue	2.44	2.48	2.42	2.46	12,890,087	###	###	###	0.2
2015-Feb-23 Mon	2.47	2.49	2.41	2.42	18,250,443	44,713,585	###	###	0.2
2015-Feb-20 Fri	2.52	2.53	2.44	2.45	14,097,076	###	###	###	0.2
2015-Feb-19 Thu	2.53	2.59	2.5	2.51			26.0	26.0	###
2015-Feb-18 Wed	2.56	2.57	2.44	2.49	20,420,144	###	###	###	0.2
2015-Feb-17 Tue	###	###	2.53	2.55			###	###	0.2
2015-Feb-16 Mon	###	2.72	###	###			###	###	0.0
2015-Feb-13 Fri	2.5	###	2.47	2.59			87.7	87.7	0.2
2015-Feb-12 Thu	2.4	2.45	###	2.45	20,830,124	###	88.9	88.9	0.2
2015-Feb-11 Wed	2.52	2.53	2.4	2.45			12.5	12.5	0.2
2015-Feb-10 Tue	2.49	2.54	2.47	2.49			72.8	72.8	0.2
2015-Feb-09 Mon	2.5	2.54	2.46	2.5	10,609,248	26,523,120	###	###	0.2
2015-Feb-06 Fri	2.54	2.58	2.5	2.54	17,574,027	44,638,028	###	###	###
2015-Feb-05 Thu	2.55	2.55	2.45	2.51			14.8	14.8	###
2015-Feb-04 Wed	2.48	###	2.46	2.58			89.6	89.6	0.2
2015-Feb-03 Tue	###	###	###	###	24,608,241	0	###	###	0.0
2015-Feb-02 Mon	###	2.375	2.29	###	30,849,587	###	###	###	0.0
2015-Jan-30 Fri	###	###	###	###			###	###	0.0
2015-Jan-29 Thu	###	2.25	2.045	2.23	80,553,622	###	97.0	97.0	###
2015-Jan-28 Wed	###	###	1.985	###	30,337,556	30,110,024	###	###	0.0
2015-Jan-27 Tue	###	###	###	###			###	###	0.0
2015-Jan-23 Fri	2.21	2.24	###	###	29,072,559	###	9.6	9.6	0.0
2015-Jan-22 Thu	###	###	###	###	25,664,628	0	###	###	0.0
2015-Jan-21 Wed	###	###	2.29	###			12.0	12.0	0.0
2015-Jan-20 Tue	###	###	2.25	###			84.0	84.0	0.0
2015-Jan-19 Mon	###	2.43	2.28	2.28	24,835,658	58,487,974	###	###	0.2
2015-Jan-16 Fri	###	###	2.27	###			72.7	72.7	0.0
2015-Jan-15 Thu	2.28	###	2.26	2.27			27.2	27.2	0.2
2015-Jan-14 Wed	2.5	2.52	###	###			###	###	0.0
2015-Jan-13 Tue	###	###	2.52	2.55	23,659,355	29,810,787	###	###	0.2
2015-Jan-12 Mon	2.75	2.76	###	###			12.9	12.9	0.0
2015-Jan-09 Fri	2.74	2.82	2.71	2.78	26,645,579	73,675,025	###	###	0.2
2015-Jan-08 Thu	2.76	2.785	###	###			12.3	12.3	0.0
2015-Jan-07 Wed	2.79	2.8	2.72	2.74			15.9	15.9	0.2
2015-Jan-06 Tue	2.75	2.81	###	2.79			85.7	85.7	###
2015-Jan-05 Mon	2.84	###	2.79	2.82	17,083,384	23,831,320	20.5	20.5	###
2015-Jan-02 Fri	2.7	2.88	###	2.83			92.7	92.7	0.2
2014-Dec-31 Wed	2.81	2.85	2.72	2.74	11,850,445	33,003,489	7.6	7.6	0.2
2014-Dec-30 Tue	2.8	2.84	###	2.75			17.6	17.6	###
2014-Dec-29 Mon	2.55	2.75	2.55	2.73			94.7	94.7	###
2014-Dec-24 Wed	2.58	2.58	2.53	2.54			###	###	###
2014-Dec-23 Tue	###	###	2.53	2.55	15,193,485	19,219,758	###	###	0.2
2014-Dec-22 Mon	###	2.7	###	###			82.8	82.8	0.0
2014-Dec-19 Fri	###	###	2.51	2.55	49,697,270	62,370,073	13.3	13.3	0.2
2014-Dec-18 Thu	2.46	2.545	2.42	2.5			79.3	79.3	0.2
2014-Dec-17 Wed	2.4	###	###	###			###	###	0.0
2014-Dec-16 Tue	2.42	###	###	###			###	###	0.0
2014-Dec-15 Mon	2.41	2.51	###	2.48	29,815,228	###	90.4	90.4	0.2
2014-Dec-12 Fri	2.46	2.49	2.4	2.42	20,914,924	51,136,989	18.4	18.4	0.2
2014-Dec-11 Thu	2.49	2.52	2.44	2.47			###	###	###
2014-Dec-10 Wed	2.54	2.59	2.42	2.56	26,599,027	###	77.2	77.2	0.2
2014-Dec-09 Tue	2.57	2.59	2.54	2.55			###	###	0.2
2014-Dec-08 Mon	2.7	###	###	###			20.8	20.8	0.0
2014-Dec-05 Fri	2.75	2.78	###	###	33,587,458	###	###	###	0.0
2014-Dec-04 Thu	2.71	2.8	###	2.77			###	###	0.2
2014-Dec-03 Wed	2.55	2.75	2.55	2.71	43,208,759	###	95.5	95.5	###
2014-Dec-02 Tue	2.7	2.73	2.47	2.57	65,767,073	170,994,389	###	###	###
2014-Dec-01 Mon	###	###	###	###	36,251,972	0	5.6	5.6	0.0
2014-Nov-28 Fri	2.88	###	2.8	###	42,900,079	###	###	###	0.0
2014-Nov-27 Thu	2.8	2.87	2.77	2.86			88.3	88.3	0.2
2014-Nov-26 Wed	2.77	2.84	2.75	2.79			###	###	###
2014-Nov-25 Tue	2.88	2.89	2.77	2.81	34,535,189	97,734,584	###	###	###
2014-Nov-24 Mon	3	###	###	###	47,535,943	0	###	###	0.0
2014-Nov-21 Fri	2.7	2.745	###	###	30,957,289	42,488,879	###	###	0.0
2014-Nov-20 Thu	###	2.73	2.57	###			20.5	20.5	0.0
2014-Nov-19 Wed	2.84	2.85	2.7	2.74			13.0	13.0	0.2
2014-Nov-18 Tue	###	###	###	###	25,301,022	0	###	###	0.0
2014-Nov-17 Mon	###	3.21	###	###	26,914,549	43,197,851	90.9	90.9	0.0
2014-Nov-14 Fri	3	3.075	###	###			###	###	0.0
2014-Nov-13 Thu	3	###	###	###	26,128,288	0	83.4	83.4	0.0
2014-Nov-12 Wed	###	###	###	###	46,254,385	0	###	###	0.0
2014-Nov-11 Tue	###	###	###	###	33,011,651	0	15.6	15.6	0.0
2014-Nov-10 Mon	3.2	3.255	###	###	26,696,689	###	###	###	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	3.25	3.26	###	###			###	###	0.0
2014-Nov-05 Wed	###	###	3.29	###	20,549,688	###	###	###	0.0
2014-Nov-04 Tue	###	3.42	###	###	13,986,183	23,916,372	###	###	0.0
2014-Nov-03 Mon	3.47	3.48	###	###	21,359,355	37,165,277	###	###	0.0
2014-Oct-31 Fri	3.46	3.5	3.43	3.5			79.6	79.6	0.3
2014-Oct-30 Thu	3.42	3.47	###	3.44			81.1	81.1	0.2
2014-Oct-29 Wed	3.4	3.49	###	3.45			83.6	83.6	###
2014-Oct-28 Tue	###	###	3.27	###			###	###	0.0
2014-Oct-27 Mon	3.49	3.49	###	###	18,282,086	31,902,240	###	###	0.0
2014-Oct-24 Fri	3.51	3.53	3.43	3.47	14,020,746	###	###	###	0.2
2014-Oct-23 Thu	3.55	###	3.51	3.53	17,979,227	31,553,543	###	###	0.3
2014-Oct-22 Wed	###	3.7	###	###			69.1	69.1	0.0
2014-Oct-21 Tue	3.53	###	3.5	3.55			79.9	79.9	###
2014-Oct-20 Mon	3.54	3.55	3.44	3.46			14.2	14.2	0.2
2014-Oct-17 Fri	3.48	3.49	3.355	3.44	19,653,025	67,262,478	19.5	19.5	0.2
2014-Oct-16 Thu	3.52	3.59	###	3.42			###	###	0.2
2014-Oct-15 Wed	3.72	3.78	3.58	###			16.1	16.1	0.0
2014-Oct-14 Tue	3.54	3.86	3.49	###			85.9	85.9	0.0
2014-Oct-13 Mon	3.2	3.48	###	3.46	35,906,425	62,477,179	###	###	0.2
2014-Oct-10 Fri	3.25	3.28	###	3.26			78.3	78.3	0.2
2014-Oct-09 Thu	3.45	3.5	###	###			###	###	0.0
2014-Oct-08 Wed	3.42	###	###	3.4	18,512,086	0	26.1	26.1	0.2
2014-Oct-07 Tue	3.4	3.455	###	3.44			###	###	0.2
2014-Oct-06 Mon	3.43	3.44	###	###	13,567,724	23,336,485	###	###	0.0
2014-Oct-03 Fri	3.53	3.59	3.42	3.45			14.4	14.4	###
2014-Oct-02 Thu	3.42	3.56	3.4	3.55			94.4	94.4	###
2014-Oct-01 Wed	3.42	3.5	3.41	3.46	11,084,555	###	###	###	0.2
2014-Sep-30 Tue	3.41	3.485	3.4	3.48	21,780,440	###	###	###	0.2
2014-Sep-29 Mon	3.48	3.54	3.41	3.41			###	###	###
2014-Sep-26 Fri	3.52	###	3.48	3.54	32,690,270	###	75.9	75.9	0.3
2014-Sep-25 Thu	3.72	3.74	###	###	12,296,683	###	12.8	12.8	0.0
2014-Sep-24 Wed	###	3.745	###	###	25,265,270	###	76.0	76.0	0.0
2014-Sep-23 Tue	3.52	3.7	3.47	###	37,525,524	###	93.0	93.0	0.0
2014-Sep-22 Mon	3.76	3.81	3.48	3.58	37,534,178	136,812,078	###	###	0.3
2014-Sep-19 Fri	3.88	###	3.75	3.76	25,427,843	###	###	###	0.3
2014-Sep-18 Thu	###	###	3.87	###			###	###	0.0
2014-Sep-17 Wed	###	###	###	###			27.5	27.5	0.0
2014-Sep-16 Tue	###	###	4	4			###	###	0.3
2014-Sep-15 Mon	###	###	###	###	24,456,942	0	###	###	0.0
2014-Sep-12 Fri	3.85	###	3.85	###			###	###	0.0
2014-Sep-11 Thu	###	###	3.83	3.87			15.7	15.7	###
2014-Sep-10 Wed	###	4	###	###	17,740,177	35,480,354	###	###	0.0
2014-Sep-09 Tue	###	###	###	###	22,131,542	0	85.1	85.1	0.0
2014-Sep-08 Mon	###	###	3.87	4			###	###	0.3
2014-Sep-05 Fri	4	###	3.86	###			###	###	0.0
2014-Sep-04 Thu	###	###	###	###			85.4	85.4	0.0
2014-Sep-03 Wed	###	###	###	4			18.6	18.6	0.3
2014-Sep-02 Tue	###	###	4.045	###	12,067,424	###	79.8	79.8	0.0
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	###	###	###	###			###	###	0.0
2014-Aug-28 Thu	4.26	###	###	###			###	###	0.0
2014-Aug-27 Wed	4.24	###	4.23	###			###	###	0.0
2014-Aug-26 Tue	###	###	4.25	4.28	25,050,674	53,232,682	29.8	29.8	0.3
2014-Aug-25 Mon	###	4.4	4.325	###	23,459,956	102,344,058	###	###	0.0
2014-Aug-22 Fri	4.47	4.48	###	4.42	17,262,783	###	###	###	0.3
2014-Aug-21 Thu	4.58	###	4.45	4.48	23,810,228	52,977,757	15.7	15.7	###
2014-Aug-20 Wed	###	###	4.53	4.55			###	###	0.3
2014-Aug-19 Tue	4.58	###	4.54	###	13,133,056	###	###	###	0.0
2014-Aug-18 Mon	4.5	4.56	4.49	4.52	5,644,573	###	73.4	73.4	0.3
2014-Aug-15 Fri	4.42	4.53	4.42	4.51			###	###	0.3
2014-Aug-14 Thu	4.47	4.53	4.41	4.45			22.9	22.9	0.3
2014-Aug-13 Wed	###	###	4.5	4.53			17.7	17.7	###
2014-Aug-12 Tue	4.56	###	4.55	###			77.0	77.0	0.0
2014-Aug-11 Mon	###	4.655	4.52	4.54			###	###	0.3
2014-Aug-08 Fri	###	###	4.48	4.56	21,545,687	###	22.8	22.8	0.3
2014-Aug-07 Thu	###	4.73	###	4.72			82.4	82.4	0.3
2014-Aug-06 Wed	###	4.7	###	###			82.0	82.0	0.0
2014-Aug-05 Tue	4.77	4.79	###	4.7			###	###	0.3
2014-Aug-04 Mon	###	###	###	4.74	11,063,986	0	###	###	0.3
2014-Aug-01 Fri	4.72	4.79	###	###			###	###	0.0
2014-Jul-31 Thu	4.86	###	4.86	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	4.79	4.88	4.75	4.86	35,585,883	171,346,026	###	###	0.3
2014-Jul-28 Mon	4.56	4.77	4.56	4.75	21,154,676	###	93.4	93.4	###
2014-Jul-25 Fri	4.59	###	4.53	4.58			29.0	29.0	0.3
2014-Jul-24 Thu	4.56	###	4.51	4.57			###	###	###
2014-Jul-23 Wed	###	4.74	###	###			21.0	21.0	0.0
2014-Jul-22 Tue	4.55	###	4.55	###			###	###	0.0
2014-Jul-21 Mon	4.55	###	4.54	4.57			###	###	###
2014-Jul-18 Fri	4.58	###	4.55	4.59	21,359,124	###	65.6	65.6	0.3
2014-Jul-17 Thu	4.71	4.8	###	###	33,258,526	###	###	###	0.0
2014-Jul-16 Wed	###	###	###	4.58	33,241,652	0	94.2	94.2	0.3
2014-Jul-15 Tue	###	###	4.285	###	20,887,825	###	77.5	77.5	0.0
2014-Jul-14 Mon	###	###	4.22	4.24	17,373,059	36,657,154	18.9	18.9	0.3
2014-Jul-11 Fri	4.28	###	4.23	###	16,471,149	34,836,480	81.4	81.4	0.0
2014-Jul-10 Thu	4.41	4.425	4.325	###	11,870,489	51,933,389	###	###	0.0
2014-Jul-09 Wed	###	4.41	###	###	11,838,523	26,103,943	76.0	76.0	0.0
2014-Jul-08 Tue	4.5	###	4.41	4.46	19,450,644	42,888,670	24.3	24.3	0.3
2014-Jul-07 Mon	4.72	4.72	4.55	4.55	14,281,787	66,196,082	10.4	10.4	0.3
2014-Jul-04 Fri	4.79	4.845	###	###	21,377,174	###	###	###	0.0
2014-Jul-03 Thu	4.45	###	4.43	###	28,370,471	###	###	###	0.0
2014-Jul-02 Wed	4.48	4.49	###	4.4	16,143,775	36,242,774	###	###	0.3
2014-Jul-01 Tue	4.41	4.43	###	###	18,419,023	###	18.7	18.7	0.0
2014-Jun-30 Mon	4.53	4.53	###	###	13,750,223	31,144,255	###	###	0.0
2014-Jun-27 Fri	4.5	###	4.5	4.55			###	###	0.3
2014-Jun-26 Thu	###	4.48	###	4.47			85.0	85.0	###
2014-Jun-25 Wed	###	4.4	4.24	###	17,146,273	###	74.7	74.7	0.0
2014-Jun-24 Tue	4.41	###	###	###			21.2	21.2	0.0
2014-Jun-23 Mon	###	4.48	4.28	###	30,758,648	134,722,878	###	###	0.0
2014-Jun-20 Fri	4.21	4.255	###	4.22	26,034,853	55,389,149	###	###	###
2014-Jun-19 Thu	###	4.25	###	4.22	47,249,749	###	81.3	81.3	###
2014-Jun-18 Wed	###	###	###	###	23,435,171	0	###	###	0.0
2014-Jun-17 Tue	4	###	###	###			20.3	20.3	0.0
2014-Jun-16 Mon	###	###	###	###			77.9	77.9	0.0
2014-Jun-13 Fri	4.2	4.21	###	###			9.4	9.4	0.0
2014-Jun-12 Thu	4.5	4.52	###	###	30,679,521	###	###	###	0.0
2014-Jun-11 Wed	4.55	4.59	4.52	4.54	11,329,953	###	30.7	30.7	0.3
2014-Jun-10 Tue	4.59	###	4.57	###	22,027,448	###	82.1	82.1	0.0
2014-Jun-06 Fri	###	###	4.51	4.52			###	###	0.3
2014-Jun-05 Thu	4.52	###	4.5	###	26,260,429	###	###	###	0.0
2014-Jun-04 Wed	4.5	###	###	4.46	12,652,926	0	28.2	28.2	0.3
2014-Jun-03 Tue	4.47	4.53	4.45	4.48	17,175,125	###	###	###	###
2014-Jun-02 Mon	###	4.51	4.25	4.49			93.5	93.5	###
2014-May-30 Fri	4.53	4.54	###	4.41	32,977,229	###	12.0	12.0	###
2014-May-29 Thu	4.57	4.59	4.53	4.54			###	###	0.3
2014-May-28 Wed	###	4.7	4.59	###	16,266,353	###	###	###	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	4.5	###	4.5	4.56	10,563,157	###	###	###	0.3
2014-May-23 Fri	###	###	4.51	4.51	18,813,388	42,424,189	11.9	11.9	0.3
2014-May-22 Thu	4.49	4.625	###	4.59			###	###	0.3
2014-May-21 Wed	###	4.48	###	4.43	29,751,774	66,643,973	81.9	81.9	###
2014-May-20 Tue	4.4	###	4.345	4.54			###	###	0.3
2014-May-19 Mon	4.53	4.53	###	###			12.1	12.1	0.0
2014-May-16 Fri	###	4.71	4.53	4.58	20,083,281	92,784,758	16.3	16.3	0.3
2014-May-15 Thu	4.74	4.76	4.675	4.7			###	###	0.3
2014-May-14 Wed	4.8	4.83	###	4.73			###	###	0.3
2014-May-13 Tue	4.83	4.89	4.78	4.8			###	###	0.3
2014-May-12 Mon	4.8	4.81	###	4.72			20.9	20.9	0.3
2014-May-09 Fri	4.75	4.87	4.72	4.81			84.2	84.2	###
2014-May-08 Thu	###	4.84	###	4.82	28,270,879	68,415,527	92.4	92.4	0.3
2014-May-07 Wed	4.78	4.82	###	###	21,495,924	51,805,176	###	###	0.0
2014-May-06 Tue	4.89	###	4.76	4.8	18,096,855	###	###	###	0.3
2014-May-05 Mon	###	###	4.84	4.86			###	###	0.3
2014-May-02 Fri	4.85	###	4.82	###			83.4	83.4	0.0
2014-May-01 Thu	###	###	4.83	4.85			25.6	25.6	###
2014-Apr-30 Wed	###	###	###	###	22,953,642	0	###	###	0.0
2014-Apr-29 Tue	###	###	###	5			20.6	20.6	0.4
2014-Apr-28 Mon	5.27	###	###	###	29,338,720	0	14.9	14.9	0.0
2014-Apr-24 Thu	5.24	###	5.24	###	16,771,752	###	84.8	84.8	0.0
2014-Apr-23 Wed	###	###	5.23	5.25	15,867,426	###	###	###	0.4
2014-Apr-22 Tue	5.28	###	5.26	###	17,753,247	###	81.5	81.5	0.0
2014-Apr-17 Thu	###	###	5.29	###	20,824,450	55,080,670	23.0	23.0	0.0
2014-Apr-16 Wed	###	5.4	5.22	###	19,992,845	###	###	###	0.0
2014-Apr-15 Tue	###	5.4	###	###			31.2	31.2	0.0
2014-Apr-14 Mon	5.2	###	5.185	5.28	13,084,927	33,922,673	###	###	0.4
2014-Apr-11 Fri	5.27	###	5.25	5.29			77.8	77.8	0.4
2014-Apr-10 Thu	###	5.655	###	5.41			###	###	###
2014-Apr-09 Wed	###	5.73	5.53	5.54			12.6	12.6	0.4
2014-Apr-08 Tue	5.44	###	5.44	5.59	18,088,179	49,199,846	91.4	91.4	###
2014-Apr-07 Mon	###	5.46	###	5.46			###	###	###
2014-Apr-04 Fri	5.4	5.46	###	5.45			79.0	79.0	###
2014-Apr-03 Thu	5.47	5.49	###	###	10,477,628	28,761,088	20.9	20.9	0.0
2014-Apr-02 Wed	###	5.47	###	5.46			86.9	86.9	###
2014-Apr-01 Tue	###	###	5.24	###			###	###	0.0
2014-Mar-31 Mon	###	5.4	###	5.25			###	###	0.4
2014-Mar-28 Fri	###	###	5.23	###			###	###	0.0
2014-Mar-27 Thu	5.22	5.27	###	5.26			###	###	0.4
2014-Mar-26 Wed	5.28	###	5.26	###	26,321,677	###	###	###	0.0
2014-Mar-25 Tue	###	5.21	###	###	26,265,578	###	91.0	91.0	0.0
2014-Mar-24 Mon	###	###	###	###	19,733,053	0	###	###	0.0
2014-Mar-21 Fri	###	###	4.89	###			72.7	72.7	0.0
2014-Mar-20 Thu	5	5	4.87	###	23,666,678	116,795,055	20.7	20.7	0.0
2014-Mar-19 Wed	###	###	###	###	19,623,276	0	###	###	0.0
2014-Mar-18 Tue	###	###	4.85	4.88			###	###	0.3
2014-Mar-17 Mon	###	5.025	###	###			24.3	24.3	0.0
2014-Mar-14 Fri	###	###	###	###	18,638,470	0	###	###	0.0
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	4.86	###	4.85	###	35,946,049	###	86.8	86.8	0.0
2014-Mar-11 Tue	4.75	5	###	4.83			###	###	0.3
2014-Mar-10 Mon	5.2	5.2	4.855	###	54,809,650	###	6.5	6.5	0.0
2014-Mar-07 Fri	5.45	###	###	5.43	18,577,384	0	26.9	26.9	0.4
2014-Mar-06 Thu	###	5.44	5.275	5.41			###	###	###
2014-Mar-05 Wed	###	5.42	5.28	5.29	23,354,449	###	13.3	13.3	0.4
2014-Mar-04 Tue	###	5.445	###	###	16,645,442	###	###	###	0.0
2014-Mar-03 Mon	###	5.41	###	###			72.3	72.3	0.0
2014-Feb-28 Fri	###	###	5.42	5.44	21,952,550	###	13.8	13.8	0.4
2014-Feb-27 Thu	5.55	###	5.48	5.5			###	###	0.4
2014-Feb-26 Wed	5.7	5.75	5.645	###	35,335,729	###	###	###	0.0
2014-Feb-25 Tue	6	###	5.83	5.84	20,435,352	59,569,051	16.9	16.9	0.4
2014-Feb-24 Mon	###	6.22	###	###	29,083,384	90,449,324	22.9	22.9	0.0
2014-Feb-21 Fri	###	###	###	###			81.3	81.3	0.0
2014-Feb-20 Thu	5.84	###	5.77	5.87	18,090,825	###	75.2	75.2	###
2014-Feb-19 Wed	###	###	5.77	5.84	37,808,277	109,076,879	###	###	0.4
2014-Feb-18 Tue	5.88	###	5.86	###	23,166,648	67,878,278	###	###	0.0
2014-Feb-17 Mon	5.75	5.82	5.74	5.82			###	###	0.4
2014-Feb-14 Fri	###	5.75	###	5.7	12,151,475	###	70.8	70.8	0.4
2014-Feb-13 Thu	5.71	###	###	###			17.4	17.4	0.0
2014-Feb-12 Wed	5.7	5.77	###	5.71			65.7	65.7	0.4
2014-Feb-11 Tue	5.55	###	5.5	###			###	###	0.0
2014-Feb-10 Mon	###	###	5.49	5.59	15,035,476	41,272,381	19.5	19.5	###
2014-Feb-07 Fri	5.5	###	5.46	###			###	###	0.0
2014-Feb-06 Thu	###	###	###	5.43	16,914,848	0	###	###	0.4
2014-Feb-05 Wed	5.22	###	5.22	###			###	###	0.0
2014-Feb-04 Tue	###	5.2	###	###			78.3	78.3	0.0
2014-Feb-03 Mon	5.28	###	5.25	5.27			31.9	31.9	###
2014-Jan-31 Fri	5.29	5.4	5.27	###	20,923,553	111,627,155	###	###	0.0
2014-Jan-30 Thu	5.2	5.25	###	5.23			77.3	77.3	###
2014-Jan-29 Wed	5.24	###	5.22	###	16,891,528	44,086,888	###	###	0.0
2014-Jan-28 Tue	###	5.185	###	###			37.1	37.1	0.0
2014-Jan-24 Fri	###	5.26	###	5.23	14,126,322	37,152,226	85.3	85.3	###
2014-Jan-23 Thu	###	5.42	5.23	5.24	16,911,127	90,051,751	21.6	21.6	0.4
2014-Jan-22 Wed	5.25	###	###	###	31,218,685	0	88.0	88.0	0.0
2014-Jan-21 Tue	5.56	5.56	5.385	5.41			11.5	11.5	###
2014-Jan-20 Mon	5.7	5.71	###	###	13,203,477	37,695,926	27.0	27.0	0.0
2014-Jan-17 Fri	5.56	###	5.54	###	22,104,147	61,228,487	85.5	85.5	0.0
2014-Jan-16 Thu	5.42	5.555	###	5.53			82.0	82.0	###
2014-Jan-15 Wed	5.28	5.42	5.27	###			###	###	0.0
2014-Jan-14 Tue	###	###	###	###	14,299,773	0	###	###	0.0
2014-Jan-13 Mon	5.2	5.285	###	###			###	###	0.0
2014-Jan-10 Fri	5.29	5.29	###	5.2			###	###	###
2014-Jan-09 Thu	5.4	5.42	5.29	###			21.2	21.2	0.0
2014-Jan-08 Wed	5.44	###	###	###			23.5	23.5	0.0
2014-Jan-07 Tue	###	###	5.41	5.44	20,966,480	56,714,328	8.8	8.8	0.4
2014-Jan-06 Mon	5.87	###	5.71	5.71	9,738,049	27,802,129	13.7	13.7	0.4
2014-Jan-03 Fri	5.85	###	5.76	5.82			29.3	29.3	0.4
2014-Jan-02 Thu	5.84	###	5.82	###			80.9	80.9	0.0
2013-Dec-31 Tue	5.85	5.86	5.775	5.82	3,441,540	20,021,158	###	###	0.4
2013-Dec-30 Mon	5.78	5.87	5.76	5.85			###	###	0.4
2013-Dec-27 Fri	5.75	5.76	###	5.74	3,140,920	9,045,849	30.5	30.5	0.4
2013-Dec-24 Tue	5.77	5.77	###	###			13.5	13.5	0.0
2013-Dec-23 Mon	5.77	###	5.685	5.74	6,943,187	###	23.6	23.6	0.4
2013-Dec-20 Fri	5.77	5.82	5.7	5.73	16,351,385	94,183,977	23.0	23.0	###
2013-Dec-19 Thu	###	5.77	###	5.75			80.6	80.6	###
2013-Dec-18 Wed	5.55	###	5.53	###			###	###	0.0
2013-Dec-17 Tue	5.45	5.53	5.44	5.52			###	###	0.4
2013-Dec-16 Mon	###	5.43	###	###	10,030,745	27,233,472	###	###	0.0
2013-Dec-13 Fri	###	5.44	5.22	###	17,204,328	###	###	###	0.0
2013-Dec-12 Thu	5.55	5.58	###	###			###	###	0.0
2013-Dec-11 Wed	###	###	5.51	###	10,012,846	###	72.3	72.3	0.0
2013-Dec-10 Tue	5.73	5.77	###	###	11,301,724	32,605,473	22.9	22.9	0.0
2013-Dec-09 Mon	5.75	5.76	###	5.72	5,683,025	###	35.7	35.7	0.4
2013-Dec-06 Fri	###	5.71	###	###	10,618,042	###	70.5	70.5	0.0
2013-Dec-05 Thu	5.75	5.76	###	###			32.1	32.1	0.0
2013-Dec-04 Wed	5.46	###	5.46	###	20,048,373	54,732,058	###	###	0.0
2013-Dec-03 Tue	5.56	###	5.46	5.47	15,725,679	###	###	###	###
2013-Dec-02 Mon	5.73	5.75	5.55	5.57			###	###	0.4
2013-Nov-29 Fri	###	5.72	###	###			32.0	32.0	0.0
2013-Nov-28 Thu	###	5.72	###	###			###	###	0.0
2013-Nov-27 Wed	5.72	5.77	###	###			27.7	27.7	0.0
2013-Nov-26 Tue	5.8	5.8	5.73	5.74	10,761,720	###	###	###	0.4
2013-Nov-25 Mon	5.82	5.88	5.79	5.82			75.0	75.0	0.4
2013-Nov-22 Fri	5.75	5.86	5.75	5.78	7,575,184	43,973,943	73.3	73.3	0.4
2013-Nov-21 Thu	5.75	5.83	5.73	5.75			###	###	###
2013-Nov-20 Wed	5.84	5.85	5.78	5.79	8,195,088	###	###	###	###
2013-Nov-19 Tue	5.87	###	5.82	5.88	7,874,384	22,914,457	###	###	0.4
2013-Nov-18 Mon	5.87	###	5.82	5.89			###	###	###
2013-Nov-15 Fri	5.83	5.84	5.74	5.84			63.8	63.8	0.4
2013-Nov-14 Thu	5.82	###	5.78	5.82			67.3	67.3	0.4
2013-Nov-13 Wed	###	5.78	5.56	5.77			91.3	91.3	0.4
2013-Nov-12 Tue	5.5	###	5.49	###			###	###	0.0
2013-Nov-11 Mon	5.55	5.59	5.44	5.44			21.8	21.8	0.4
2013-Nov-08 Fri	5.5	5.5	###	5.46	124,705,081	342,938,972	###	###	###
2013-Nov-07 Thu	5.8	5.875	###	5.7	21,510,042	63,185,748	19.4	19.4	0.4
2013-Nov-06 Wed	###	5.84	5.57	5.84	26,513,242	151,258,045	###	###	0.4
2013-Nov-05 Tue	5.4	5.58	###	5.53			88.6	88.6	###
2013-Nov-04 Mon	5.25	###	5.23	###	12,211,288	###	###	###	0.0
2013-Nov-01 Fri	5.2	5.2	###	###			30.6	30.6	0.0
2013-Oct-31 Thu	5.25	###	5.21	5.21			###	###	0.4
2013-Oct-30 Wed	###	###	5.23	###	18,955,522	###	24.6	24.6	0.0
2013-Oct-29 Tue	###	###	###	###			###	###	0.0
2013-Oct-28 Mon	5.24	5.42	5.24	5.42	20,008,154	###	###	###	0.4
2013-Oct-25 Fri	###	###	5.21	5.21			###	###	0.4
2013-Oct-24 Thu	###	###	5.21	###	20,215,374	52,661,049	###	###	0.0
2013-Oct-23 Wed	5.42	5.56	###	###	27,355,153	76,047,325	22.3	22.3	0.0
2013-Oct-22 Tue	5.45	###	5.41	5.41			23.7	23.7	###
2013-Oct-21 Mon	###	5.46	###	5.45			83.4	83.4	###
2013-Oct-18 Fri	5.28	###	5.25	###	19,773,885	51,906,448	68.1	68.1	0.0
2013-Oct-17 Thu	5.42	5.48	###	5.24	25,597,986	70,138,481	###	###	0.4
2013-Oct-16 Wed	5.28	5.46	5.27	5.4			###	###	0.4
2013-Oct-15 Tue	###	###	###	5.26	24,244,721	0	###	###	0.4
2013-Oct-14 Mon	###	###	###	###	10,759,226	0	81.3	81.3	0.0
2013-Oct-11 Fri	###	###	###	5			65.6	65.6	0.4
2013-Oct-10 Thu	4.77	###	4.77	4.88	14,254,650	33,997,340	87.2	87.2	0.3
2013-Oct-09 Wed	###	###	###	4.78			###	###	###
2013-Oct-08 Tue	4.8	4.82	###	###			15.5	15.5	0.0
2013-Oct-07 Mon	4.84	4.84	4.74	4.78	5,481,856	###	###	###	###
2013-Oct-04 Fri	4.73	4.79	###	4.79	11,331,645	27,139,289	83.5	83.5	0.3
2013-Oct-03 Thu	4.85	4.86	4.745	4.77			###	###	###
2013-Oct-02 Wed	4.81	4.86	4.76	4.78	17,083,878	82,173,453	25.1	25.1	###
2013-Oct-01 Tue	4.7	4.775	###	4.75			###	###	###
2013-Sep-30 Mon	4.89	###	4.73	4.75			###	###	###
2013-Sep-27 Fri	###	5	###	###	23,857,949	59,644,872	74.4	74.4	0.0
2013-Sep-26 Thu	4.88	###	4.86	###			72.0	72.0	0.0
2013-Sep-25 Wed	4.76	###	4.76	4.86	23,434,886	55,775,028	83.2	83.2	0.3
2013-Sep-24 Tue	4.56	4.72	4.54	4.72	24,876,553	115,178,440	91.0	91.0	0.3
2013-Sep-23 Mon	4.49	4.59	4.43	4.59	13,657,442	###	88.6	88.6	0.3
2013-Sep-20 Fri	4.57	4.57	4.47	4.56			32.6	32.6	0.3
2013-Sep-19 Thu	###	###	4.545	4.58	22,778,058	###	###	###	0.3
2013-Sep-18 Wed	4.58	###	4.47	4.47			18.5	18.5	###
2013-Sep-17 Tue	###	###	4.53	###	15,344,420	###	76.5	76.5	0.0
2013-Sep-16 Mon	###	###	4.58	4.58	9,054,384	###	###	###	0.3
2013-Sep-13 Fri	###	###	4.55	4.56			25.6	25.6	0.3
2013-Sep-12 Thu	4.76	4.79	###	###			17.2	17.2	0.0
2013-Sep-11 Wed	4.58	4.8	4.56	4.8			93.0	93.0	0.3
2013-Sep-10 Tue	4.52	4.54	4.475	4.51	16,535,957	74,535,826	###	###	0.3
2013-Sep-09 Mon	4.57	###	4.43	4.45			12.3	12.3	0.3
2013-Sep-06 Fri	4.42	4.55	###	4.54	25,170,588	57,263,087	87.9	87.9	0.3
2013-Sep-05 Thu	4.45	4.48	###	4.42			###	###	0.3
2013-Sep-04 Wed	4.44	4.48	###	4.42			29.0	29.0	0.3
2013-Sep-03 Tue	4.4	4.57	###	4.54			###	###	0.3
2013-Sep-02 Mon	###	###	4.28	###			68.5	68.5	0.0
2013-Aug-30 Fri	###	###	4.29	###	22,240,822	###	###	###	0.0
2013-Aug-29 Thu	4.25	###	4.22	###			82.8	82.8	0.0
2013-Aug-28 Wed	4.25	4.29	4.2	4.22	22,128,129	###	27.1	27.1	###
2013-Aug-27 Tue	###	4.425	###	4.41			81.7	81.7	###
2013-Aug-26 Mon	4.5	4.54	###	4.41	18,607,272	###	###	###	###
2013-Aug-23 Fri	###	4.485	###	4.45			###	###	0.3
2013-Aug-22 Thu	###	###	###	4.26			###	###	0.3
2013-Aug-21 Wed	###	###	3.955	###	12,640,421	###	###	###	0.0
2013-Aug-20 Tue	###	###	###	###			88.3	88.3	0.0
2013-Aug-19 Mon	###	###	###	###			###	###	0.0
2013-Aug-16 Fri	###	###	###	###	34,733,929	0	###	###	0.0
2013-Aug-15 Thu	4.22	4.285	###	4.2			###	###	###
2013-Aug-14 Wed	4.4	4.4	4.23	4.29	17,797,550	76,796,428	###	###	###
2013-Aug-13 Tue	4.4	4.43	4.24	###	21,912,379	###	15.2	15.2	0.0
2013-Aug-12 Mon	###	###	###	###	32,230,744	0	90.9	90.9	0.0
2013-Aug-09 Fri	###	###	3.88	###	22,745,822	###	81.3	81.3	0.0
2013-Aug-08 Thu	3.77	3.85	3.72	3.8			72.8	72.8	###
2013-Aug-07 Wed	3.88	###	3.73	3.75			15.3	15.3	0.3
2013-Aug-06 Tue	3.88	###	3.87	###			83.6	83.6	0.0
2013-Aug-05 Mon	3.83	3.88	3.8	3.85			78.7	78.7	0.3
2013-Aug-02 Fri	3.74	3.82	3.72	3.8	21,692,845	81,782,025	82.1	82.1	###
2013-Aug-01 Thu	###	3.73	###	###	18,519,323	###	###	###	0.0
2013-Jul-31 Wed	3.7	###	###	###	17,108,628	0	21.7	21.7	0.0
2013-Jul-30 Tue	###	3.73	###	3.71			###	###	###
2013-Jul-29 Mon	###	###	3.58	###			84.9	84.9	0.0
2013-Jul-26 Fri	###	###	3.56	###			###	###	0.0
2013-Jul-25 Thu	3.7	3.73	3.625	###			22.8	22.8	0.0
2013-Jul-24 Wed	###	3.8	###	3.77			###	###	###
2013-Jul-23 Tue	###	3.72	3.58	###			23.4	23.4	0.0
2013-Jul-22 Mon	3.75	3.76	###	###			###	###	0.0
2013-Jul-19 Fri	3.75	3.75	###	3.72	14,681,951	27,528,658	###	###	0.3
2013-Jul-18 Thu	3.8	3.85	###	3.71	22,187,356	###	###	###	###
2013-Jul-17 Wed	3.57	3.73	3.55	3.71			90.0	90.0	###
2013-Jul-16 Tue	3.51	3.56	3.49	3.5	9,165,624	32,308,824	###	###	0.3
2013-Jul-15 Mon	3.52	3.55	3.425	3.5			27.7	27.7	0.3
2013-Jul-12 Fri	3.55	###	3.525	3.54	30,160,740	###	30.2	30.2	0.3
2013-Jul-11 Thu	3.43	3.47	###	3.45	18,805,480	###	###	###	###
2013-Jul-10 Wed	3.42	3.5	3.325	###			###	###	0.0
2013-Jul-09 Tue	###	###	3.245	###			76.4	76.4	0.0
2013-Jul-08 Mon	###	###	3.24	###			71.9	71.9	0.0
2013-Jul-05 Fri	###	3.44	3.345	###	18,381,789	###	69.9	69.9	0.0
2013-Jul-04 Thu	###	###	###	###	24,144,745	0	89.2	89.2	0.0
2013-Jul-03 Wed	###	###	###	###	14,219,471	0	80.9	80.9	0.0
2013-Jul-02 Tue	###	###	###	###			67.1	67.1	0.0
2013-Jul-01 Mon	3	###	###	###			20.2	20.2	0.0
2013-Jun-28 Fri	###	###	###	###			14.4	14.4	0.0
2013-Jun-27 Thu	###	###	###	###			71.1	71.1	0.0
2013-Jun-26 Wed	###	###	###	###	18,246,759	0	21.3	21.3	0.0
2013-Jun-25 Tue	###	###	2.87	###	25,952,381	###	###	###	0.0
2013-Jun-24 Mon	###	###	###	###			21.5	21.5	0.0
2013-Jun-21 Fri	###	###	###	###			###	###	0.0
2013-Jun-20 Thu	3.27	3.28	###	###			###	###	0.0
2013-Jun-19 Wed	###	3.41	###	###	13,550,027	###	###	###	0.0
2013-Jun-18 Tue	###	###	3.24	###	21,319,383	###	###	###	0.0
2013-Jun-17 Mon	###	###	3.21	3.25	22,096,989	###	###	###	0.2
2013-Jun-14 Fri	3.27	###	3.27	###			###	###	0.0
2013-Jun-13 Thu	3.25	3.26	###	###			20.4	20.4	0.0
2013-Jun-12 Wed	###	3.4	3.28	3.28			###	###	0.2
2013-Jun-11 Tue	3.42	3.44	###	###			27.4	27.4	0.0
2013-Jun-07 Fri	3.44	3.45	###	###	17,601,386	###	18.2	18.2	0.0
2013-Jun-06 Thu	3.46	3.48	3.42	3.43	21,116,179	###	26.6	26.6	0.2
2013-Jun-05 Wed	3.57	3.59	3.43	3.55	25,958,880	###	###	###	###
2013-Jun-04 Tue	###	3.46	###	3.46			###	###	0.2
2013-Jun-03 Mon	###	###	3.23	3.26			23.8	23.8	0.2
2013-May-31 Fri	###	3.4	###	###			###	###	0.0
2013-May-30 Thu	###	3.4	3.27	###			79.2	79.2	0.0
2013-May-29 Wed	3.4	3.55	###	3.53			###	###	0.3
2013-May-28 Tue	3.4	3.45	###	###			26.8	26.8	0.0
2013-May-27 Mon	3.5	###	3.4	3.43	10,130,873	17,222,484	21.2	21.2	0.2
2013-May-24 Fri	3.57	3.57	3.49	3.54	11,596,650	40,936,174	37.0	37.0	0.3
2013-May-23 Thu	###	###	3.48	3.53	14,784,580	###	###	###	0.3
2013-May-22 Wed	###	###	3.57	###	15,150,656	27,043,920	83.1	83.1	0.0
2013-May-21 Tue	3.53	3.55	3.47	3.51			###	###	###
2013-May-20 Mon	3.55	###	3.52	3.52			###	###	###
2013-May-17 Fri	3.45	3.56	3.41	3.51			###	###	###
2013-May-16 Thu	3.54	3.59	3.45	3.45			###	###	###
2013-May-15 Wed	3.72	3.73	3.545	3.59	15,770,184	57,364,044	###	###	###
2013-May-14 Tue	3.79	3.85	###	3.74	14,716,953	###	###	###	0.3
2013-May-13 Mon	3.87	3.88	3.8	3.83			28.1	28.1	###
2013-May-10 Fri	###	###	3.87	###			###	###	0.0
2013-May-09 Thu	###	###	3.87	###	16,135,525	31,222,240	###	###	0.0
2013-May-08 Wed	3.77	###	3.76	3.89			85.6	85.6	0.3
2013-May-07 Tue	###	3.7	3.56	###			###	###	0.0
2013-May-06 Mon	3.5	###	###	###	16,602,877	0	89.1	89.1	0.0
2013-May-03 Fri	###	3.46	###	3.41	27,086,179	46,859,089	80.4	80.4	###
2013-May-02 Thu	3.42	3.47	3.325	###	24,609,489	###	19.4	19.4	0.0
2013-May-01 Wed	3.5	3.51	3.43	3.48			30.9	30.9	0.2
2013-Apr-30 Tue	3.56	3.57	3.5	3.5			###	###	0.3
2013-Apr-29 Mon	3.55	3.57	3.48	3.5	17,709,827	62,427,140	###	###	0.3
2013-Apr-26 Fri	3.7	3.76	3.57	3.57	20,611,550	###	9.9	9.9	0.3
2013-Apr-24 Wed	3.81	3.82	###	###	29,332,128	###	7.4	7.4	0.0
2013-Apr-23 Tue	3.79	3.88	3.73	3.77	16,150,286	###	31.9	31.9	###
2013-Apr-22 Mon	3.78	3.82	3.7	3.82	13,007,776	###	79.7	79.7	0.3
2013-Apr-19 Fri	3.53	3.77	3.51	3.77	31,617,379	115,087,259	###	###	###
2013-Apr-18 Thu	###	###	3.41	3.43			16.1	16.1	0.2
2013-Apr-17 Wed	3.82	###	###	3.72			16.4	16.4	0.3
2013-Apr-16 Tue	###	3.85	###	3.75			###	###	0.3
2013-Apr-15 Mon	###	###	###	3.76	13,200,950	0	14.4	14.4	0.3
2013-Apr-12 Fri	###	###	###	###	11,794,024	0	81.2	81.2	0.0
2013-Apr-11 Thu	###	###	###	###			17.5	17.5	0.0
2013-Apr-10 Wed	###	###	###	###			71.5	71.5	0.0
2013-Apr-09 Tue	###	3.87	###	3.84	27,688,646	###	90.8	90.8	0.3
2013-Apr-08 Mon	###	###	3.54	3.58			###	###	0.3
2013-Apr-05 Fri	###	###	3.51	3.57			###	###	0.3
2013-Apr-04 Thu	###	3.75	3.51	3.55			###	###	###
2013-Apr-03 Wed	3.87	3.87	###	###			10.4	10.4	0.0
2013-Apr-02 Tue	###	###	3.8	3.8			###	###	###
2013-Mar-28 Thu	###	###	###	###	33,163,981	0	22.1	22.1	0.0
2013-Mar-27 Wed	###	###	###	###	15,041,347	0	70.8	70.8	0.0
2013-Mar-26 Tue	3.83	3.88	3.76	3.81			###	###	0.3
2013-Mar-25 Mon	3.86	###	3.83	3.88	13,392,320	###	75.8	75.8	0.3
2013-Mar-22 Fri	3.86	###	3.78	3.81	12,144,046	22,952,246	23.0	23.0	0.3
2013-Mar-21 Thu	3.85	3.985	3.81	###			###	###	0.0
2013-Mar-20 Wed	3.76	3.84	3.71	3.8	24,021,379	###	###	###	###
2013-Mar-19 Tue	###	###	3.89	3.89	23,495,873	45,699,472	###	###	0.3
2013-Mar-18 Mon	###	###	3.885	###			29.1	29.1	0.0
2013-Mar-15 Fri	###	###	3.87	###			88.9	88.9	0.0
2013-Mar-14 Thu	4.2	4.21	###	###	39,888,470	83,965,229	7.1	7.1	0.0
2013-Mar-13 Wed	4.27	###	4.22	4.23			28.5	28.5	0.3
2013-Mar-12 Tue	###	###	4.24	4.24			###	###	0.3
2013-Mar-11 Mon	4.45	4.46	###	###			16.2	16.2	0.0
2013-Mar-08 Fri	4.5	4.53	4.42	4.42	12,741,721	###	###	###	0.3
2013-Mar-07 Thu	4.47	###	###	4.4	14,346,643	0	19.5	19.5	0.3
2013-Mar-06 Wed	4.41	4.53	4.21	4.5			83.1	83.1	###
2013-Mar-05 Tue	###	4.45	4.24	###	25,824,549	###	32.6	32.6	0.0
2013-Mar-04 Mon	4.5	4.51	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	4.53	4.53			15.4	15.4	###
2013-Feb-28 Thu	###	4.73	###	4.72	14,659,277	###	72.2	72.2	0.3
2013-Feb-27 Wed	###	###	4.555	###	10,019,050	22,818,386	###	###	0.0
2013-Feb-26 Tue	4.7	4.7	4.55	###			17.0	17.0	0.0
2013-Feb-25 Mon	4.82	###	4.72	4.75	16,054,927	37,889,627	###	###	###
2013-Feb-22 Fri	4.78	4.89	4.76	4.83	22,363,957	###	69.9	69.9	0.3
2013-Feb-21 Thu	4.77	4.85	4.73	4.8			###	###	0.3
2013-Feb-20 Wed	5.21	5.23	###	###			7.2	7.2	0.0
2013-Feb-19 Tue	###	5.21	5.025	###	14,639,274	74,916,484	70.9	70.9	0.0
2013-Feb-18 Mon	5.26	5.29	###	###	19,287,057	###	###	###	0.0
2013-Feb-15 Fri	###	5.43	5.2	5.23			14.4	14.4	###
2013-Feb-14 Thu	5.22	5.47	5.2	###			89.4	89.4	0.0
2013-Feb-13 Wed	###	5.22	###	###	22,949,773	###	88.5	88.5	0.0
2013-Feb-12 Tue	5	###	###	###			###	###	0.0
2013-Feb-11 Mon	###	###	###	5	19,317,525	0	###	###	0.4
2013-Feb-08 Fri	4.86	###	4.85	###	9,868,552	###	###	###	0.0
2013-Feb-07 Thu	4.81	###	4.81	4.87			###	###	0.3
2013-Feb-06 Wed	4.8	4.83	4.78	4.8	10,778,582	51,791,086	67.7	67.7	0.3
2013-Feb-05 Tue	###	4.76	###	4.74			81.9	81.9	0.3
2013-Feb-04 Mon	4.84	4.88	4.76	4.79	12,107,959	###	###	###	0.3
2013-Feb-01 Fri	4.75	4.81	4.73	4.79			73.4	73.4	0.3
2013-Jan-31 Thu	4.72	4.75	###	###	8,465,545	###	25.8	25.8	0.0
2013-Jan-30 Wed	4.7	4.82	###	4.73	13,044,884	31,438,170	###	###	0.3
2013-Jan-29 Tue	###	4.7	###	###			79.4	79.4	0.0
2013-Jan-25 Fri	###	###	4.53	4.56	17,997,877	###	17.0	17.0	0.3
2013-Jan-24 Thu	###	4.7	###	###			###	###	0.0
2013-Jan-23 Wed	###	###	4.58	###	11,017,783	25,230,723	###	###	0.0
2013-Jan-22 Tue	###	4.685	4.58	###			83.0	83.0	0.0
2013-Jan-21 Mon	4.55	4.56	4.49	4.53	5,263,252	###	27.9	27.9	###
2013-Jan-18 Fri	4.46	4.57	4.44	4.52	17,011,189	###	80.6	80.6	0.3
2013-Jan-17 Thu	4.52	4.54	###	###	18,787,624	###	###	###	0.0
2013-Jan-16 Wed	###	###	4.57	4.57	10,173,489	23,246,422	###	###	###
2013-Jan-15 Tue	4.71	4.72	###	###	8,777,848	20,715,721	20.2	20.2	0.0
2013-Jan-14 Mon	4.7	4.74	###	4.73			###	###	0.3
2013-Jan-11 Fri	4.85	4.86	###	4.73			###	###	0.3
2013-Jan-10 Thu	4.76	4.89	###	4.85	13,840,621	###	###	###	###
2013-Jan-09 Wed	4.78	4.81	###	4.74	18,231,429	43,846,586	###	###	0.3
2013-Jan-08 Tue	###	###	4.74	4.74			9.4	9.4	0.3
2013-Jan-07 Mon	###	###	4.88	4.89	14,257,986	34,789,485	17.2	17.2	###
2013-Jan-04 Fri	###	###	4.84	4.86	14,351,559	34,730,772	###	###	0.3
2013-Jan-03 Thu	5	###	###	###	15,160,026	0	###	###	0.0
2013-Jan-02 Wed	4.7	###	4.7	###			89.9	89.9	0.0
2012-Dec-31 Mon	4.55	###	4.55	###			86.3	86.3	0.0
2012-Dec-28 Fri	4.58	###	4.57	###	9,185,745	20,989,427	80.2	80.2	0.0
2012-Dec-27 Thu	###	4.54	###	4.53			93.1	93.1	###
2012-Dec-24 Mon	###	###	###	###	3,245,980	0	###	###	0.0
2012-Dec-21 Fri	4.51	4.59	###	###	29,749,889	###	14.4	14.4	0.0
2012-Dec-20 Thu	###	###	4.5	4.5	21,318,376	47,966,346	###	###	###
2012-Dec-19 Wed	###	4.72	4.56	###			###	###	0.0
2012-Dec-18 Tue	4.51	###	4.44	###			81.8	81.8	0.0
2012-Dec-17 Mon	###	4.49	###	4.47	16,023,487	35,972,728	###	###	###
2012-Dec-14 Fri	4.23	###	###	###			###	###	0.0
2012-Dec-13 Thu	4.25	4.26	###	4.25			###	###	###
2012-Dec-12 Wed	###	###	4.28	4.28	25,792,680	###	###	###	0.3
2012-Dec-11 Tue	###	###	###	4.21	28,387,980	0	87.3	87.3	###
2012-Dec-10 Mon	3.84	###	3.82	###			###	###	0.0
2012-Dec-07 Fri	3.73	3.8	3.71	3.79			82.8	82.8	###
2012-Dec-06 Thu	3.78	3.8	3.71	3.74			23.9	23.9	0.3
2012-Dec-05 Wed	###	3.785	###	3.75			89.3	89.3	0.3
2012-Dec-04 Tue	3.75	3.78	###	###	9,584,322	###	###	###	0.0
2012-Dec-03 Mon	3.85	3.87	3.76	3.76			16.2	16.2	0.3
2012-Nov-30 Fri	###	###	3.88	###	19,271,588	37,386,880	67.4	67.4	0.0
2012-Nov-29 Thu	3.79	3.86	3.78	3.86	10,244,248	39,133,027	###	###	0.3
2012-Nov-28 Wed	3.82	3.85	3.77	3.8	16,404,650	###	30.4	30.4	###
2012-Nov-27 Tue	3.75	3.88	3.74	3.85	13,198,920	50,287,885	###	###	0.3
2012-Nov-26 Mon	3.75	3.855	3.74	3.8			###	###	###
2012-Nov-23 Fri	3.78	###	###	###			###	###	0.0
2012-Nov-22 Thu	3.89	###	3.77	3.8	16,065,478	30,283,426	###	###	###
2012-Nov-21 Wed	###	###	3.88	###			24.5	24.5	0.0
2012-Nov-20 Tue	###	###	###	###			85.8	85.8	0.0
2012-Nov-19 Mon	###	###	3.84	3.85			###	###	0.3
2012-Nov-16 Fri	###	###	3.86	###			21.4	21.4	0.0
2012-Nov-15 Thu	###	###	###	###	11,114,576	0	35.1	35.1	0.0
2012-Nov-14 Wed	###	###	###	4	7,178,050	0	79.6	79.6	0.3
2012-Nov-13 Tue	4	###	###	###			39.9	39.9	0.0
2012-Nov-12 Mon	###	###	###	###	14,954,128	0	88.8	88.8	0.0
2012-Nov-09 Fri	3.88	###	3.86	###			78.1	78.1	0.0
2012-Nov-08 Thu	###	###	###	###			25.1	25.1	0.0
2012-Nov-07 Wed	###	###	###	###	7,897,459	0	###	###	0.0
2012-Nov-06 Tue	###	###	###	4	6,221,371	0	###	###	0.3
2012-Nov-05 Mon	###	###	###	###			83.7	83.7	0.0
2012-Nov-02 Fri	###	###	4	###			17.7	17.7	0.0
2012-Nov-01 Thu	###	###	###	###	18,241,584	0	25.4	25.4	0.0
2012-Oct-31 Wed	###	###	###	###	13,547,488	0	15.6	15.6	0.0
2012-Oct-30 Tue	###	###	###	###	18,354,826	0	###	###	0.0
2012-Oct-29 Mon	###	###	###	###			14.0	14.0	0.0
2012-Oct-26 Fri	###	4.22	###	###	25,300,648	###	14.4	14.4	0.0
2012-Oct-25 Thu	4.23	4.28	###	###	12,204,022	###	###	###	0.0
2012-Oct-24 Wed	###	###	###	4.25			###	###	###
2012-Oct-23 Tue	###	###	###	4.21			76.4	76.4	###
2012-Oct-22 Mon	###	###	###	###			70.3	70.3	0.0
2012-Oct-19 Fri	###	4.24	4.085	4.23			###	###	0.3
2012-Oct-18 Thu	###	4.23	###	###	26,773,129	###	###	###	0.0
2012-Oct-17 Wed	###	###	###	###			89.4	89.4	0.0
2012-Oct-16 Tue	3.77	3.86	3.75	3.85	18,107,452	68,898,854	###	###	0.3
2012-Oct-15 Mon	3.85	3.85	3.71	3.72	9,232,557	###	11.0	11.0	0.3
2012-Oct-12 Fri	3.79	3.85	3.77	3.85	14,638,529	###	###	###	0.3
2012-Oct-11 Thu	3.75	3.81	3.74	3.75	12,996,587	###	###	###	0.3
2012-Oct-10 Wed	###	###	3.8	3.84			14.5	14.5	0.3
2012-Oct-09 Tue	3.73	###	3.73	###			###	###	0.0
2012-Oct-08 Mon	###	3.71	###	3.71			###	###	###
2012-Oct-05 Fri	3.51	###	3.48	###			###	###	0.0
2012-Oct-04 Thu	3.55	3.57	3.45	3.45	12,318,824	43,239,072	10.4	10.4	###
2012-Oct-03 Wed	3.55	3.58	3.51	3.53			27.7	27.7	0.3
2012-Oct-02 Tue	3.51	3.59	3.51	3.55			74.5	74.5	###
2012-Oct-01 Mon	3.46	3.55	3.45	3.5			81.7	81.7	0.3
2012-Sep-28 Fri	3.47	3.51	3.46	3.49			71.9	71.9	###
2012-Sep-27 Thu	3.49	3.54	###	3.52	19,685,243	34,842,880	75.0	75.0	###
2012-Sep-26 Wed	3.47	3.56	3.45	3.51	16,662,977	###	80.2	80.2	###
2012-Sep-25 Tue	3.52	3.58	3.51	3.52			74.5	74.5	###
2012-Sep-24 Mon	3.57	###	3.53	###	15,328,973	###	81.4	81.4	0.0
2012-Sep-21 Fri	###	3.7	###	###			16.3	16.3	0.0
2012-Sep-20 Thu	3.75	3.78	3.53	###			###	###	0.0
2012-Sep-19 Wed	3.58	3.75	3.57	###			85.7	85.7	0.0
2012-Sep-18 Tue	3.44	###	###	3.5			###	###	0.3
2012-Sep-17 Mon	###	###	###	###	0				0.0
2012-Sep-14 Fri	###	###	###	###	266,053	0	64.8	64.8	0.0
2012-Sep-13 Thu	###	3.43	###	###	47,448,387	81,373,983	1.3	1.3	0.0
2012-Sep-12 Wed	3.52	3.53	3.42	3.47			###	###	0.2
2012-Sep-11 Tue	3.58	###	###	###	42,353,443	0	4.5	4.5	0.0
2012-Sep-10 Mon	3.48	3.56	###	3.55			###	###	###
2012-Sep-07 Fri	###	###	###	###	65,097,486	0	###	###	0.0
2012-Sep-06 Thu	###	###	2.81	###	72,825,875	102,320,354	###	###	0.0
2012-Sep-05 Wed	3.22	3.24	###	###			###	###	0.0
2012-Sep-04 Tue	3.57	###	3.41	3.41	35,952,156	61,298,425	###	###	###
2012-Sep-03 Mon	3.55	3.59	3.51	3.56			###	###	0.3
2012-Aug-31 Fri	3.52	###	3.5	3.54			###	###	0.3
2012-Aug-30 Thu	3.47	###	3.47	3.59	34,258,558	###	###	###	###
2012-Aug-29 Wed	3.85	###	###	###			###	###	0.0
2012-Aug-28 Tue	###	4	3.88	###			17.5	17.5	0.0
2012-Aug-27 Mon	###	###	###	4	27,916,274	0	32.7	32.7	0.3
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	###	4.27	###	4.24			80.8	80.8	0.3
2012-Aug-22 Wed	###	###	###	###			88.3	88.3	0.0
2012-Aug-21 Tue	###	###	###	###	23,747,122	0	70.0	70.0	0.0
2012-Aug-20 Mon	###	###	###	###			###	###	0.0
2012-Aug-17 Fri	###	4.21	###	4.2	21,932,659	46,168,247	79.0	79.0	###
2012-Aug-16 Thu	4.23	4.23	###	###			###	###	0.0
2012-Aug-15 Wed	###	4.42	###	4.2			8.2	8.2	###
2012-Aug-14 Tue	4.41	4.43	###	4.4			30.6	30.6	0.3
2012-Aug-13 Mon	4.5	4.53	4.43	4.48			27.9	27.9	###
2012-Aug-10 Fri	4.49	4.55	4.45	4.45			###	###	0.3
2012-Aug-09 Thu	4.55	4.59	4.51	4.52	14,949,152	68,018,641	22.1	22.1	0.3
2012-Aug-08 Wed	4.46	4.52	4.44	4.52	13,840,822	62,006,882	80.2	80.2	0.3
2012-Aug-07 Tue	###	4.41	4.28	4.4			###	###	0.3
2012-Aug-06 Mon	###	4.4	4.26	4.26	14,088,873	61,004,820	18.9	18.9	0.3
2012-Aug-03 Fri	4.28	4.29	###	###			12.9	12.9	0.0
2012-Aug-02 Thu	###	###	###	###	27,646,486	0	93.6	93.6	0.0
2012-Aug-01 Wed	###	###	###	###	14,146,626	0	###	###	0.0
2012-Jul-30 Mon	4.2	4.21	###	###	21,474,582	###	###	###	0.0
2012-Jul-27 Fri	###	###	###	###	35,304,128	0	###	###	0.0
2012-Jul-26 Thu	###	###	###	4	23,915,982	0	###	###	0.3
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	3.84	###			###	###	0.0
2012-Jul-23 Mon	4.24	4.25	###	###			###	###	0.0
2012-Jul-20 Fri	4.54	4.55	###	###			6.9	6.9	0.0
2012-Jul-19 Thu	4.47	4.59	4.43	4.59			###	###	0.3
2012-Jul-18 Wed	4.47	4.48	###	###			20.2	20.2	0.0
2012-Jul-17 Tue	4.72	4.78	4.5	4.54			###	###	0.3
2012-Jul-13 Fri	4.55	###	4.46	4.53			22.4	22.4	###
2012-Jul-12 Thu	4.88	###	4.59	###	32,387,682	###	###	###	0.0
2012-Jul-11 Wed	4.8	###	4.8	###	8,834,954	21,203,889	###	###	0.0
2012-Jul-10 Tue	4.85	###	4.83	4.84	15,052,483	36,351,746	###	###	0.3
2012-Jul-09 Mon	4.83	###	4.78	4.83			78.4	78.4	0.3
2012-Jul-06 Fri	###	###	4.87	4.88			17.1	17.1	0.3
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	###	4.84	4.87			26.1	26.1	0.3
2012-Jul-02 Mon	###	###	4.86	4.86			11.1	11.1	0.3
2012-Jun-29 Fri	4.86	###	4.83	###	25,253,657	60,987,581	61.4	61.4	0.0
2012-Jun-28 Thu	4.88	###	4.8	4.88	17,217,442	###	###	###	0.3
2012-Jun-27 Wed	4.89	4.89	4.82	4.85			24.4	24.4	###
2012-Jun-26 Tue	4.87	###	4.8	4.88			###	###	0.3
2012-Jun-25 Mon	4.88	###	4.82	4.85			###	###	###
2012-Jun-22 Fri	###	###	###	###	26,217,159	0	93.8	93.8	0.0
2012-Jun-21 Thu	4.88	###	4.785	4.79			###	###	0.3
2012-Jun-20 Wed	###	###	4.885	###	20,167,526	49,259,182	27.0	27.0	0.0
2012-Jun-19 Tue	4.89	###	4.83	4.85			24.2	24.2	###
2012-Jun-18 Mon	4.86	###	4.86	###	14,463,051	###	83.4	83.4	0.0
2012-Jun-15 Fri	4.72	4.78	###	4.78			###	###	###
2012-Jun-14 Thu	###	4.7	4.59	###			82.7	82.7	0.0
2012-Jun-13 Wed	###	4.72	4.58	###			84.3	84.3	0.0
2012-Jun-12 Tue	###	###	###	4.55	10,631,778	0	###	###	0.3
2012-Jun-08 Fri	4.75	4.77	4.55	4.59			###	###	0.3
2012-Jun-07 Thu	###	4.73	###	###			###	###	0.0
2012-Jun-06 Wed	###	###	4.52	4.55			###	###	0.3
2012-Jun-05 Tue	4.45	###	4.45	4.55			###	###	0.3
2012-Jun-04 Mon	4.4	4.45	###	###			33.6	33.6	0.0
2012-Jun-01 Fri	4.56	4.72	4.52	4.57			###	###	###
2012-May-31 Thu	###	4.745	4.57	###	45,237,455	210,693,446	20.1	20.1	0.0
2012-May-30 Wed	###	###	4.81	4.83	21,963,043	###	###	###	0.3
2012-May-29 Tue	4.55	###	4.49	4.89	34,175,529	###	95.3	95.3	###
2012-May-28 Mon	4.4	4.56	###	4.55	26,084,741	###	###	###	0.3
2012-May-25 Fri	4.5	4.53	4.29	###	38,110,582	###	7.6	7.6	0.0
2012-May-24 Thu	4.57	###	4.43	4.48	23,105,683	51,179,087	###	###	###
2012-May-23 Wed	4.74	4.77	4.55	4.56	25,194,088	117,404,450	###	###	0.3
2012-May-22 Tue	4.89	###	4.8	4.8			15.0	15.0	0.3
2012-May-21 Mon	4.7	4.76	4.51	4.73	24,359,351	###	###	###	0.3
2012-May-18 Fri	###	4.7	4.44	###	41,794,824	191,002,345	81.0	81.0	0.0
2012-May-17 Thu	4.87	###	4.83	###			###	###	0.0
2012-May-16 Wed	###	###	4.79	4.84			###	###	0.3
2012-May-15 Tue	###	###	###	###			###	###	0.0
2012-May-14 Mon	5.44	5.44	###	###			19.7	19.7	0.0
2012-May-11 Fri	5.43	5.47	###	###	10,617,645	29,039,259	22.8	22.8	0.0
2012-May-10 Thu	###	5.49	###	5.49	11,577,255	###	86.9	86.9	0.4
2012-May-09 Wed	5.42	5.44	5.25	###	13,101,874	###	###	###	0.0
2012-May-08 Tue	###	5.4	5.25	###	18,089,879	###	###	###	0.0
2012-May-07 Mon	5.4	5.42	###	5.2	15,560,389	42,168,654	19.8	19.8	###
2012-May-04 Fri	5.55	5.57	5.49	5.53			###	###	###
2012-May-03 Thu	###	###	5.53	###	8,681,846	###	32.3	32.3	0.0
2012-May-02 Wed	5.71	5.74	###	###			24.4	24.4	0.0
2012-May-01 Tue	###	###	###	###			###	###	0.0
2012-Apr-30 Mon	###	5.73	###	###	11,306,259	###	23.9	23.9	0.0
2012-Apr-27 Fri	###	5.72	###	###			74.7	74.7	0.0
2012-Apr-26 Thu	5.85	5.87	###	###	22,002,257	64,576,624	13.9	13.9	0.0
2012-Apr-24 Tue	5.89	5.89	5.81	5.81	10,715,552	62,685,979	20.1	20.1	###
2012-Apr-23 Mon	###	###	###	###	4,507,149	0	34.5	34.5	0.0
2012-Apr-20 Fri	###	###	###	###	8,199,256	0	73.4	73.4	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	5.88	###	10,992,351	###	71.7	71.7	0.0
2012-Apr-17 Tue	5.88	###	5.785	5.79			###	###	###
2012-Apr-16 Mon	5.86	###	5.84	5.85			###	###	0.4
2012-Apr-13 Fri	5.79	###	5.76	###	26,756,957	###	85.6	85.6	0.0
2012-Apr-12 Thu	###	5.77	###	###			68.4	68.4	0.0
2012-Apr-11 Wed	5.7	5.73	###	5.7			###	###	0.4
2012-Apr-10 Tue	5.78	5.82	5.76	5.78			76.5	76.5	0.4
2012-Apr-05 Thu	5.87	###	5.8	5.86	13,473,224	39,072,349	29.8	29.8	0.4
2012-Apr-04 Wed	###	###	5.88	###			###	###	0.0
2012-Apr-03 Tue	###	###	###	###	16,688,983	0	72.1	72.1	0.0
2012-Apr-02 Mon	###	###	5.89	###			###	###	0.0
2012-Mar-30 Fri	5.83	5.86	5.78	5.81			26.6	26.6	###
2012-Mar-29 Thu	###	5.945	5.78	5.85			25.0	25.0	0.4
2012-Mar-28 Wed	5.82	###	5.82	###	10,468,152	30,462,322	###	###	0.0
2012-Mar-27 Tue	6	###	5.82	5.86	17,550,873	51,073,040	###	###	0.4
2012-Mar-26 Mon	###	###	###	###			20.1	20.1	0.0
2012-Mar-23 Fri	###	###	5.89	6			80.5	80.5	0.4
2012-Mar-22 Thu	###	###	###	###	20,979,754	0	77.3	77.3	0.0
2012-Mar-21 Wed	5.85	###	5.785	###			91.9	91.9	0.0
2012-Mar-20 Tue	###	###	5.89	###			31.5	31.5	0.0
2012-Mar-19 Mon	5.89	###	5.85	###			###	###	0.0
2012-Mar-16 Fri	###	###	5.8	5.81	36,394,049	105,542,742	12.3	12.3	###
2012-Mar-15 Thu	5.86	###	5.83	###			87.7	87.7	0.0
2012-Mar-14 Wed	###	###	5.81	5.83			###	###	###
2012-Mar-13 Tue	5.82	5.84	5.74	5.77	15,456,043	89,490,488	###	###	0.4
2012-Mar-12 Mon	5.71	5.87	###	5.86	21,910,557	64,307,484	89.2	89.2	0.4
2012-Mar-09 Fri	###	###	5.53	###	14,885,758	41,159,120	68.6	68.6	0.0
2012-Mar-08 Thu	5.44	5.525	5.41	5.51	18,558,484	###	78.8	78.8	###
2012-Mar-07 Wed	###	###	5.28	###	25,081,226	###	76.0	76.0	0.0
2012-Mar-06 Tue	5.55	###	5.51	5.53	17,437,449	48,040,171	42.0	42.0	###
2012-Mar-05 Mon	###	5.82	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###	10,935,283	0	76.6	76.6	0.0
2012-Mar-01 Thu	5.48	5.53	5.42	5.53			###	###	###
2012-Feb-29 Wed	5.49	###	5.47	5.57			76.7	76.7	0.4
2012-Feb-28 Tue	5.45	5.48	###	5.42	11,613,747	###	###	###	0.4
2012-Feb-27 Mon	5.42	5.5	###	5.41			###	###	###
2012-Feb-24 Fri	5.43	5.45	###	###	27,088,170	###	###	###	0.0
2012-Feb-23 Thu	5.52	5.54	5.41	5.45			###	###	###
2012-Feb-22 Wed	5.5	###	5.42	5.54	14,517,353	39,342,026	###	###	0.4
2012-Feb-21 Tue	5.48	5.53	5.42	5.52			###	###	0.4
2012-Feb-20 Mon	###	5.48	###	5.45			76.8	76.8	###
2012-Feb-17 Fri	5.4	5.42	5.26	5.29			###	###	0.4
2012-Feb-16 Thu	5.4	5.43	5.28	###	32,621,127	###	###	###	0.0
2012-Feb-15 Wed	###	5.72	###	5.53	39,462,758	112,863,487	14.4	14.4	###
2012-Feb-14 Tue	5.48	5.74	5.44	###			89.0	89.0	0.0
2012-Feb-13 Mon	###	5.52	5.29	5.5	24,033,284	###	90.8	90.8	0.4
2012-Feb-10 Fri	###	5.44	5.23	5.24	26,031,081	###	###	###	0.4
2012-Feb-09 Thu	5.43	5.43	5.29	###			###	###	0.0
2012-Feb-08 Wed	5.26	5.47	5.25	5.43			87.2	87.2	0.4
2012-Feb-07 Tue	###	###	5.26	5.26			16.5	16.5	0.4
2012-Feb-06 Mon	###	###	###	###			91.9	91.9	0.0
2012-Feb-03 Fri	###	###	###	###			73.1	73.1	0.0
2012-Feb-02 Thu	###	###	###	###			###	###	0.0
2012-Feb-01 Wed	###	###	###	###			16.6	16.6	0.0
2012-Jan-31 Tue	###	###	###	###	16,321,357	0	71.8	71.8	0.0
2012-Jan-30 Mon	###	###	###	###	13,518,947	0	77.8	77.8	0.0
2012-Jan-27 Fri	###	###	###	###	35,035,552	0	76.6	76.6	0.0
2012-Jan-25 Wed	5	###	4.86	4.86			###	###	0.3
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	5			12.0	12.0	0.4
2012-Jan-20 Fri	###	###	###	###	17,322,554	0	83.1	83.1	0.0
2012-Jan-19 Thu	###	###	5	###			###	###	0.0
2012-Jan-18 Wed	4.85	###	4.84	###	31,797,887	76,950,886	92.5	92.5	0.0
2012-Jan-17 Tue	4.73	4.82	###	4.8			72.7	72.7	0.3
2012-Jan-16 Mon	###	###	###	###	8,500,375	0	###	###	0.0
2012-Jan-13 Fri	4.7	4.77	4.7	4.75	9,687,685	45,871,188	###	###	###
2012-Jan-12 Thu	###	4.7	###	###			23.6	23.6	0.0
2012-Jan-11 Wed	###	4.71	###	###	13,194,027	###	73.4	73.4	0.0
2012-Jan-10 Tue	4.5	4.57	4.49	4.57	8,083,381	###	79.6	79.6	###
2012-Jan-09 Mon	4.46	4.49	###	4.46	5,282,758	###	80.0	80.0	0.3
2012-Jan-06 Fri	4.5	4.55	4.43	4.44			###	###	0.3
2012-Jan-05 Thu	4.55	4.58	4.48	4.51			###	###	0.3
2012-Jan-04 Wed	4.5	###	4.47	###	13,696,950	30,612,683	85.1	85.1	0.0
2012-Jan-03 Tue	###	4.42	###	4.41			85.0	85.0	###
2011-Dec-30 Fri	4.29	###	4.25	4.27			24.3	24.3	###
2011-Dec-29 Thu	4.28	###	4.23	4.26			###	###	0.3
2011-Dec-28 Wed	4.45	4.47	###	###	4,285,446	9,577,971	###	###	0.0
2011-Dec-23 Fri	4.51	4.53	4.43	4.49	6,573,188	29,447,882	24.4	24.4	###
2011-Dec-22 Thu	4.46	4.49	4.42	4.46			77.7	77.7	0.3
2011-Dec-21 Wed	4.51	4.52	4.45	4.5			28.7	28.7	###
2011-Dec-20 Tue	4.4	4.47	###	###	15,150,171	###	###	###	0.0
2011-Dec-19 Mon	4.55	4.56	4.4	4.42			34.0	34.0	0.3
2011-Dec-16 Fri	4.56	###	4.54	###			###	###	0.0
2011-Dec-15 Thu	4.55	4.58	4.5	4.53	19,746,724	89,650,126	33.8	33.8	###
2011-Dec-14 Wed	###	4.72	4.57	###			###	###	0.0
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	4.81	4.83	4.74	4.76			26.9	26.9	###
2011-Dec-09 Fri	4.75	4.77	###	4.72	19,873,452	47,398,183	28.9	28.9	0.3
2011-Dec-08 Thu	4.89	4.89	4.8	4.84	19,017,526	###	###	###	0.3
2011-Dec-07 Wed	###	###	4.85	4.88	13,868,281	33,630,581	28.0	28.0	0.3
2011-Dec-06 Tue	4.87	###	4.8	4.82			31.5	31.5	0.3
2011-Dec-05 Mon	4.89	###	4.84	4.85			###	###	###
2011-Dec-02 Fri	4.81	4.86	4.74	4.86	12,389,856	###	71.5	71.5	0.3
2011-Dec-01 Thu	4.82	4.87	4.7	4.8	52,820,456	252,745,881	###	###	0.3
2011-Nov-30 Wed	###	###	4.47	4.54			19.9	19.9	0.3
2011-Nov-29 Tue	4.79	4.79	4.57	###	18,761,483	87,803,740	###	###	0.0
2011-Nov-28 Mon	###	4.73	###	4.7	15,658,177	37,031,588	82.5	82.5	0.3
2011-Nov-25 Fri	4.55	4.56	4.44	4.51			32.2	32.2	0.3
2011-Nov-24 Thu	4.55	###	4.43	4.54			32.0	32.0	0.3
2011-Nov-23 Wed	4.87	###	###	###	28,868,977	0	###	###	0.0
2011-Nov-22 Tue	4.75	###	4.73	###	19,694,356	46,577,151	90.6	90.6	0.0
2011-Nov-21 Mon	4.81	###	4.77	###			###	###	0.0
2011-Nov-18 Fri	4.8	4.87	4.76	4.85			83.2	83.2	###
2011-Nov-17 Thu	4.84	###	4.77	###			###	###	0.0
2011-Nov-16 Wed	###	###	4.82	4.82	15,501,446	37,358,484	###	###	0.3
2011-Nov-15 Tue	4.84	###	4.81	4.89	15,018,070	36,118,458	###	###	###
2011-Nov-14 Mon	###	###	4.86	4.87	14,397,924	34,986,955	###	###	0.3
2011-Nov-11 Fri	4.75	4.84	4.74	4.82	19,554,252	###	76.2	76.2	0.3
2011-Nov-10 Thu	4.83	###	###	###	37,478,557	0	###	###	0.0
2011-Nov-09 Wed	###	###	###	###			###	###	0.0
2011-Nov-08 Tue	###	###	4.89	###	14,908,388	###	###	###	0.0
2011-Nov-07 Mon	###	###	4.85	4.88			9.6	9.6	0.3
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	4.71	4.71			11.6	11.6	###
2011-Nov-02 Wed	###	###	4.59	4.85			93.8	93.8	###
2011-Nov-01 Tue	4.73	4.85	###	4.77			81.4	81.4	###
2011-Oct-31 Mon	###	###	4.85	4.85			###	###	###
2011-Oct-28 Fri	5.21	###	###	5			11.5	11.5	0.4
2011-Oct-27 Thu	###	###	###	###	24,584,359	0	###	###	0.0
2011-Oct-26 Wed	###	###	###	###			95.2	95.2	0.0
2011-Oct-25 Tue	4.7	4.74	4.5	4.55			###	###	0.3
2011-Oct-24 Mon	4.4	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	###	4.25			###	###	###
2011-Oct-20 Thu	4.42	4.545	4.27	###	33,677,348	###	18.3	18.3	0.0
2011-Oct-19 Wed	4.72	4.75	4.47	4.52	29,415,228	###	###	###	0.3
2011-Oct-18 Tue	4.8	4.82	###	###	30,025,922	72,362,472	12.9	12.9	0.0
2011-Oct-17 Mon	###	###	###	###	12,658,175	0	81.0	81.0	0.0
2011-Oct-14 Fri	###	###	4.87	4.89			22.4	22.4	###
2011-Oct-13 Thu	4.88	###	4.82	###	20,141,279	48,540,482	###	###	0.0
2011-Oct-12 Wed	4.76	4.8	###	4.72	12,288,326	29,491,982	25.9	25.9	0.3
2011-Oct-11 Tue	###	###	4.8	4.81			###	###	###
2011-Oct-10 Mon	4.85	###	4.77	###	14,898,142	###	77.1	77.1	0.0
2011-Oct-07 Fri	4.71	###	###	###	23,239,628	0	###	###	0.0
2011-Oct-06 Thu	4.49	4.58	4.44	4.55			62.2	62.2	0.3
2011-Oct-05 Wed	4.23	###	###	4.25	25,914,748	0	###	###	###
2011-Oct-04 Tue	###	4.2	###	###	43,177,179	90,672,075	87.7	87.7	0.0
2011-Oct-03 Mon	###	###	###	###	21,633,954	0	6.9	6.9	0.0
2011-Sep-30 Fri	4.49	###	4.42	4.42	51,081,876	112,890,945	###	###	0.3
2011-Sep-29 Thu	4.45	4.48	###	4.45	36,135,774	###	###	###	0.3
2011-Sep-28 Wed	###	###	4.52	4.52			2.8	2.8	0.3
2011-Sep-27 Tue	4.8	###	4.74	###	29,475,586	###	###	###	0.0
2011-Sep-26 Mon	###	###	4.58	###			###	###	0.0
2011-Sep-23 Fri	###	###	4.87	###	70,987,851	###	###	###	0.0
2011-Sep-22 Thu	5.53	5.58	###	5.46	56,553,857	###	37.7	37.7	###
2011-Sep-21 Wed	5.81	5.83	###	5.81	26,560,821	###	74.7	74.7	###
2011-Sep-20 Tue	5.87	###	5.74	5.77	12,974,956	37,238,123	26.1	26.1	0.4
2011-Sep-19 Mon	###	###	###	###			28.5	28.5	0.0
2011-Sep-16 Fri	6	###	###	###	48,501,847	0	76.9	76.9	0.0
2011-Sep-15 Thu	###	###	5.81	5.88	18,467,852	###	###	###	0.4
2011-Sep-14 Wed	###	###	5.81	5.88	16,353,884	###	###	###	0.4
2011-Sep-13 Tue	###	###	###	###	12,160,240	0	76.2	76.2	0.0
2011-Sep-12 Mon	###	###	###	###	21,829,678	0	###	###	0.0
2011-Sep-09 Fri	###	6.27	###	6.21			###	###	###
2011-Sep-08 Thu	6.25	6.26	###	###			###	###	0.0
2011-Sep-07 Wed	###	6.21	###	###			72.3	72.3	0.0
2011-Sep-06 Tue	5.89	###	5.88	###			###	###	0.0
2011-Sep-05 Mon	###	###	###	###	10,707,720	0	82.5	82.5	0.0
2011-Sep-02 Fri	###	###	###	###			32.8	32.8	0.0
2011-Sep-01 Thu	###	###	###	###	12,335,788	0	77.6	77.6	0.0
2011-Aug-31 Wed	###	###	5.86	###			68.5	68.5	0.0
2011-Aug-30 Tue	###	###	###	###			33.4	33.4	0.0
2011-Aug-29 Mon	5.82	###	5.81	###			72.2	72.2	0.0
2011-Aug-26 Fri	5.78	5.87	5.76	5.77	9,387,740	###	29.0	29.0	0.4
2011-Aug-25 Thu	5.85	5.87	###	5.8			28.1	28.1	0.4
2011-Aug-24 Wed	###	###	5.74	5.76			20.9	20.9	###
2011-Aug-23 Tue	5.72	5.84	###	5.83	13,578,659	39,649,684	###	###	###
2011-Aug-22 Mon	5.76	5.89	###	###	14,260,521	###	17.1	17.1	0.0
2011-Aug-19 Fri	5.8	5.88	###	5.75	14,259,559	###	36.9	36.9	###
2011-Aug-18 Thu	6.28	6.28	###	###	9,660,655	30,334,456	###	###	0.0
2011-Aug-17 Wed	###	6.24	###	6.24	7,410,781	###	75.7	75.7	0.4
2011-Aug-16 Tue	###	###	###	###			38.3	38.3	0.0
2011-Aug-15 Mon	###	###	###	###	9,925,051	0	###	###	0.0
2011-Aug-12 Fri	###	###	5.89	###			33.4	33.4	0.0
2011-Aug-11 Thu	5.54	5.88	5.54	5.79	16,725,929	95,505,054	83.8	83.8	###
2011-Aug-10 Wed	###	###	5.88	5.88	18,949,156	###	###	###	0.4
2011-Aug-09 Tue	5.25	5.75	###	5.74	37,746,273	###	###	###	0.4
2011-Aug-08 Mon	5.53	###	5.52	5.59	23,177,577	###	###	###	###
2011-Aug-05 Fri	5.76	5.82	###	5.74	27,041,176	78,689,822	###	###	0.4
2011-Aug-04 Thu	6.25	6.27	###	###			30.4	30.4	0.0
2011-Aug-03 Wed	6.24	6.27	###	6.21			36.5	36.5	###
2011-Aug-02 Tue	6.45	6.5	6.41	6.47			###	###	0.5
2011-Aug-01 Mon	6.4	6.56	###	6.51			###	###	###
2011-Jul-29 Fri	6.46	6.47	###	###			18.5	18.5	0.0
2011-Jul-28 Thu	6.43	6.5	6.41	6.46			###	###	###
2011-Jul-27 Wed	###	###	6.5	6.53			21.7	21.7	###
2011-Jul-26 Tue	###	6.74	###	###	22,680,726	76,434,046	22.3	22.3	0.0
2011-Jul-25 Mon	6.59	###	6.56	6.58	12,356,123	40,528,083	46.8	46.8	0.5
2011-Jul-22 Fri	###	###	6.57	###	19,280,824	###	###	###	0.0
2011-Jul-21 Thu	6.59	###	6.5	6.52	16,128,527	###	22.8	22.8	0.5
2011-Jul-20 Wed	6.46	6.57	6.46	6.53			73.0	73.0	###
2011-Jul-19 Tue	###	6.43	###	6.4	9,223,870	29,654,742	69.0	69.0	0.5
2011-Jul-18 Mon	6.41	6.44	###	6.4	4,736,279	###	34.1	34.1	0.5
2011-Jul-15 Fri	6.4	6.5	6.27	6.41			###	###	0.5
2011-Jul-14 Thu	6.42	6.52	###	6.42			75.4	75.4	0.5
2011-Jul-13 Wed	###	6.4	6.27	###			77.5	77.5	0.0
2011-Jul-12 Tue	6.42	6.45	6.27	6.28	9,384,244	###	###	###	0.4
2011-Jul-11 Mon	6.46	6.54	6.43	6.49			###	###	###
2011-Jul-08 Fri	6.46	6.53	6.45	6.53	17,582,580	114,110,944	69.5	69.5	###
2011-Jul-07 Thu	6.4	6.43	###	###			###	###	0.0
2011-Jul-06 Wed	6.45	6.48	6.42	6.43	20,993,746	###	###	###	###
2011-Jul-05 Tue	6.49	###	6.43	6.47			###	###	0.5
2011-Jul-04 Mon	6.48	6.49	6.43	6.48	16,565,259	107,011,573	###	###	0.5
2011-Jul-01 Fri	###	6.4	###	###	12,558,648	40,187,673	67.0	67.0	0.0
2011-Jun-30 Thu	6.26	###	6.21	###			###	###	0.0
2011-Jun-29 Wed	###	6.2	###	6.2			###	###	0.4
2011-Jun-28 Tue	###	###	###	###			18.8	18.8	0.0
2011-Jun-27 Mon	###	###	6	###			###	###	0.0
2011-Jun-24 Fri	###	6.2	###	###	18,451,878	57,200,821	###	###	0.0
2011-Jun-23 Thu	###	###	###	###	15,057,180	0	27.7	27.7	0.0
2011-Jun-22 Wed	6.23	6.24	###	###	10,003,572	31,211,144	15.4	15.4	0.0
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	###	6	###	7,467,954	###	###	###	0.0
2011-Jun-17 Fri	###	###	###	###	12,996,145	0	###	###	0.0
2011-Jun-16 Thu	6.25	6.27	###	###	25,350,275	###	###	###	0.0
2011-Jun-15 Wed	###	###	6.26	###	38,476,185	120,430,459	###	###	0.0
2011-Jun-14 Tue	6.25	###	###	6.26			###	###	0.4
2011-Jun-10 Fri	6.45	6.48	###	###			###	###	0.0
2011-Jun-09 Thu	###	6.47	###	###			###	###	0.0
2011-Jun-08 Wed	###	6.42	6.26	###			79.4	79.4	0.0
2011-Jun-07 Tue	###	###	###	6.23	18,524,527	0	28.9	28.9	0.4
2011-Jun-06 Mon	6.44	6.48	###	###			###	###	0.0
2011-Jun-03 Fri	6.53	###	###	6.46	15,657,673	0	27.5	27.5	###
2011-Jun-02 Thu	6.57	###	6.42	6.46	17,244,588	55,355,127	###	###	###
2011-Jun-01 Wed	6.49	6.77	6.45	###	27,559,248	182,166,629	89.6	89.6	0.0
2011-May-31 Tue	6.45	6.52	6.41	6.52			###	###	0.5
2011-May-30 Mon	6.43	6.46	###	6.4			31.9	31.9	0.5
2011-May-27 Fri	6.4	6.52	###	6.4	20,327,377	66,267,249	###	###	0.5
2011-May-26 Thu	###	###	6.27	###	9,769,955	###	23.8	23.8	0.0
2011-May-25 Wed	###	###	6.24	6.24			###	###	0.4
2011-May-24 Tue	###	###	6.2	6.29			33.1	33.1	###
2011-May-23 Mon	###	6.41	###	###	12,797,920	###	###	###	0.0
2011-May-20 Fri	6.46	6.48	6.41	6.44			30.5	30.5	0.5
2011-May-19 Thu	6.5	6.57	6.45	6.49			29.0	29.0	###
2011-May-18 Wed	6.28	6.4	6.25	###	12,154,257	76,875,675	###	###	0.0
2011-May-17 Tue	###	6.26	###	6.21			###	###	###
2011-May-16 Mon	6.22	6.24	###	###	6,426,248	###	###	###	0.0
2011-May-13 Fri	###	###	6.21	6.28			25.1	25.1	0.4
2011-May-12 Thu	6.4	6.41	6.27	6.27	9,808,440	###	20.8	20.8	0.4
2011-May-11 Wed	6.54	6.59	6.43	6.49			26.4	26.4	###
2011-May-10 Tue	###	6.47	###	6.42	13,927,756	###	83.7	83.7	0.5
2011-May-09 Mon	6.28	###	6.25	6.27	14,819,043	###	31.0	31.0	0.4
2011-May-06 Fri	6	###	###	###			###	###	0.0
2011-May-05 Thu	###	###	6	###	11,946,470	###	###	###	0.0
2011-May-04 Wed	6	###	###	###			###	###	0.0
2011-May-03 Tue	6	###	###	6	12,263,685	0	75.9	75.9	0.4
2011-May-02 Mon	###	6.24	###	###	10,750,675	###	###	###	0.0
2011-Apr-29 Fri	###	###	###	###	17,066,955	0	###	###	0.0
2011-Apr-28 Thu	6.51	6.53	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	6.41	6.46	13,775,282	44,149,778	###	###	###
2011-Apr-21 Thu	###	6.5	###	6.49	10,173,580	###	80.3	80.3	###
2011-Apr-20 Wed	###	###	6.23	6.25			###	###	###
2011-Apr-19 Tue	6.29	###	6.23	6.23	10,936,284	34,066,524	###	###	0.4
2011-Apr-18 Mon	6.5	6.53	6.41	6.44	7,987,488	51,679,047	30.4	30.4	0.5
2011-Apr-15 Fri	6.55	###	6.48	6.48	7,069,849	###	###	###	0.5
2011-Apr-14 Thu	6.47	6.59	6.45	6.57	8,310,141	###	83.8	83.8	###
2011-Apr-13 Wed	6.42	###	6.41	6.53	8,186,287	26,237,049	###	###	###
2011-Apr-12 Tue	6.74	6.78	6.54	6.54	14,211,357	###	###	###	0.5
2011-Apr-11 Mon	6.78	6.84	6.76	6.79	8,608,540	58,538,072	71.6	71.6	0.5
2011-Apr-08 Fri	###	6.73	###	6.72	7,108,252	###	###	###	0.5
2011-Apr-07 Thu	6.7	6.74	###	###			36.6	36.6	0.0
2011-Apr-06 Wed	###	6.7	6.54	###	11,899,670	###	###	###	0.0
2011-Apr-05 Tue	###	6.71	###	6.7			74.4	74.4	0.5
2011-Apr-04 Mon	6.5	###	6.49	###	8,687,682	28,191,528	###	###	0.0
2011-Apr-01 Fri	6.4	6.48	###	6.47			###	###	0.5
2011-Mar-31 Thu	6.42	6.48	###	6.41	7,195,751	###	###	###	0.5
2011-Mar-30 Wed	###	6.44	###	###	6,993,944	###	69.5	69.5	0.0
2011-Mar-29 Tue	6.24	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	6.23	6.28			29.2	29.2	0.4
2011-Mar-25 Fri	6.23	###	###	6.28			68.2	68.2	0.4
2011-Mar-24 Thu	6	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	5.85	5.87			###	###	###
2011-Mar-22 Tue	###	###	5.83	5.88	10,101,680	###	###	###	0.4
2011-Mar-21 Mon	###	###	###	###			62.4	62.4	0.0
2011-Mar-18 Fri	5.88	###	5.78	###	10,730,428	###	###	###	0.0
2011-Mar-17 Thu	###	5.79	5.52	###			66.6	66.6	0.0
2011-Mar-16 Wed	5.79	###	5.72	5.74			13.6	13.6	0.4
2011-Mar-15 Tue	5.75	5.89	5.52	###			###	###	0.0
2011-Mar-14 Mon	5.83	5.84	###	5.8			###	###	0.4
2011-Mar-11 Fri	###	###	5.84	5.88	21,682,959	63,314,240	30.2	30.2	0.4
2011-Mar-10 Thu	###	###	###	###	25,720,325	0	###	###	0.0
2011-Mar-09 Wed	6.45	6.45	###	###			###	###	0.0
2011-Mar-08 Tue	6.49	6.49	###	6.4			22.4	22.4	0.5
2011-Mar-07 Mon	6.55	###	6.47	6.47			31.4	31.4	0.5
2011-Mar-04 Fri	6.54	###	6.54	###	10,551,972	34,504,948	###	###	0.0
2011-Mar-03 Thu	6.47	6.53	6.42	6.48	16,549,756	107,159,670	66.7	66.7	0.5
2011-Mar-02 Wed	6.5	6.53	###	6.42			26.5	26.5	0.5
2011-Mar-01 Tue	6.76	6.76	6.56	6.56	8,220,279	54,747,058	###	###	0.5
2011-Feb-28 Mon	6.78	6.8	###	###	8,273,041	###	###	###	0.0
2011-Feb-25 Fri	6.48	6.51	6.47	6.5			###	###	0.5
2011-Feb-24 Thu	6.5	6.52	6.45	6.46	5,982,157	38,794,288	###	###	###
2011-Feb-23 Wed	6.45	6.57	6.43	6.54			78.5	78.5	0.5
2011-Feb-22 Tue	###	###	6.47	6.51			27.9	27.9	###
2011-Feb-21 Mon	6.76	6.84	###	6.71			38.0	38.0	###
2011-Feb-18 Fri	6.88	###	6.84	6.88	11,874,880	40,612,089	###	###	###
2011-Feb-17 Thu	6.89	###	6.82	6.87			34.7	34.7	###
2011-Feb-16 Wed	6.88	6.88	6.8	6.86			###	###	0.5
2011-Feb-15 Tue	###	###	6.82	###			###	###	0.0
2011-Feb-14 Mon	6.78	6.87	6.78	6.87	9,738,551	###	###	###	###
2011-Feb-11 Fri	6.7	6.77	###	6.72	10,714,057	36,267,082	###	###	0.5
2011-Feb-10 Thu	###	6.73	###	6.7			76.7	76.7	0.5
2011-Feb-09 Wed	6.72	6.76	###	6.7			37.8	37.8	0.5
2011-Feb-08 Tue	6.71	6.74	###	###			34.4	34.4	0.0
2011-Feb-07 Mon	###	6.71	###	###			71.2	71.2	0.0
2011-Feb-04 Fri	###	6.73	###	###			69.5	69.5	0.0
2011-Feb-03 Thu	###	###	6.59	###	5,043,250	###	###	###	0.0
2011-Feb-02 Wed	6.52	###	6.51	###			###	###	0.0
2011-Feb-01 Tue	6.45	6.46	###	6.41	8,177,287	###	27.8	27.8	0.5
2011-Jan-31 Mon	6.44	6.44	###	###			###	###	0.0
2011-Jan-28 Fri	6.57	###	6.45	6.49			###	###	###
2011-Jan-27 Thu	6.7	6.74	6.57	6.57			19.6	19.6	###
2011-Jan-25 Tue	6.71	6.72	###	###	15,864,040	53,303,174	###	###	0.0
2011-Jan-24 Mon	6.57	###	6.52	###	16,960,770	###	###	###	0.0
2011-Jan-21 Fri	###	6.73	###	6.49	32,724,451	110,117,777	###	###	###
2011-Jan-20 Thu	6.81	6.85	###	###			17.7	17.7	0.0
2011-Jan-19 Wed	###	###	###	###			19.4	19.4	0.0
2011-Jan-18 Tue	6.75	7.27	6.74	7.27			96.2	96.2	###
2011-Jan-17 Mon	6.88	6.88	###	6.73			22.0	22.0	###
2011-Jan-14 Fri	6.77	6.85	6.75	6.85	5,193,849	35,318,173	###	###	###
2011-Jan-13 Thu	6.82	6.85	6.77	6.82			58.6	58.6	0.5
2011-Jan-12 Wed	6.54	6.74	6.53	6.72	7,960,455	###	###	###	0.5
2011-Jan-11 Tue	6.52	6.53	6.45	6.49			###	###	###
2011-Jan-10 Mon	6.53	6.55	6.48	6.55			###	###	0.5
2011-Jan-07 Fri	6.55	###	6.48	6.57			###	###	###
2011-Jan-06 Thu	6.43	###	6.41	###	10,018,159	###	###	###	0.0
2011-Jan-05 Wed	6.42	6.44	###	6.4			###	###	0.5
2011-Jan-04 Tue	###	###	6.45	6.45			###	###	###
2010-Dec-31 Fri	6.77	6.78	6.47	6.54			###	###	0.5
2010-Dec-30 Thu	6.75	6.81	6.73	6.79			###	###	0.5
2010-Dec-29 Wed	6.75	6.79	6.7	6.72			26.1	26.1	0.5
2010-Dec-24 Fri	6.72	6.79	6.71	6.73	4,954,577	###	###	###	###
2010-Dec-23 Thu	6.83	6.89	6.75	6.76			###	###	0.5
2010-Dec-22 Wed	6.78	6.86	6.75	6.83			###	###	0.5
2010-Dec-21 Tue	6.73	6.78	6.7	6.75			###	###	0.5
2010-Dec-20 Mon	6.78	6.78	###	###			###	###	0.0
2010-Dec-17 Fri	6.74	6.78	6.71	6.78			###	###	0.5
2010-Dec-16 Thu	6.76	6.76	###	6.72	4,759,480	16,087,042	###	###	0.5
2010-Dec-15 Wed	6.78	6.8	6.7	6.78	7,637,444	51,552,747	68.7	68.7	0.5
2010-Dec-14 Tue	6.7	6.76	###	6.76	6,915,774	###	###	###	0.5