(FXL) FLEXIGROUP LIMITED Daily Prices

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

_{Currently Sat 24-Apr-20 03:30:41 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

(FXL) FLEXIGROUP LIMITED Daily Prices...

TOC Company Info for FXL Limits

Company Details for (FXL) FLEXIGROUP LIMITED

Listing Code	FXL
Listing Name	FLEXIGROUP LIMITED
GICS Sector	Diversified Financials
ISIN Name	FLEXIGROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FXL1

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for FXL .. Friday 27th November 2020

FXL 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	0.22	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FXL Bottom

End of day Prices (full format),

38400 Days for (FXL) FLEXIGROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2020-Nov-27 Fri	###	1.26	1.225	1.24			###	###	0.1
2020-Nov-26 Thu	1.25	1.27	1.24	1.245	1,925,177	###	###	###	0.1
2020-Nov-25 Wed	1.27	1.29	1.24	1.24			###	###	0.1
2020-Nov-24 Tue	1.24	1.26	1.225	1.255			###	###	###
2020-Nov-23 Mon	###	1.275	1.21	1.225			###	###	0.1
2020-Nov-20 Fri	###	1.285	###	1.27			97.7	97.7	###
2020-Nov-19 Thu	###	###	###	###			###	###	0.0
2020-Nov-18 Wed	###	###	###	###			78.1	78.1	0.0
2020-Nov-17 Tue	###	1.075	1.0475	###	5,292,773	5,616,955	###	###	0.0
2020-Nov-16 Mon	###	1.045	###	1.045			76.1	76.1	0.1
2020-Nov-13 Fri	1.025	###	###	1.045			77.5	77.5	0.1
2020-Nov-12 Thu	###	1.045	###	###			36.3	36.3	0.0
2020-Nov-11 Wed	###	1.052	###	###			33.4	33.4	0.0
2020-Nov-10 Tue	1.045	###	###	###			###	###	0.0
2020-Nov-09 Mon	###	###	###	###	2,399,354	0	###	###	0.0
2020-Nov-06 Fri	0.985	###	###	0.975			26.9	26.9	###
2020-Nov-05 Thu	###	0.985	0.945	###			###	###	0.0
2020-Nov-04 Wed	0.975	0.985	###	0.955			18.9	18.9	0.1
2020-Nov-03 Tue	###	###	###	###			###	###	0.0
2020-Nov-02 Mon	###	###	###	###	1,946,958	0	###	###	0.0
2020-Oct-30 Fri	1	###	###	###			11.3	11.3	0.0
2020-Oct-29 Thu	1	###	0.975	###	2,708,823	1,320,551	27.3	27.3	0.0
2020-Oct-28 Wed	###	1.045	###	###	1,394,884	728,826	24.0	24.0	0.0
2020-Oct-27 Tue	###	###	1.025	###	3,803,087	1,949,082	16.4	16.4	0.0
2020-Oct-26 Mon	1.125	###	###	###			24.9	24.9	0.0
2020-Oct-23 Fri	###	###	###	###			70.2	70.2	0.0
2020-Oct-22 Thu	###	###	###	###	2,012,687	0	76.5	76.5	0.0
2020-Oct-21 Wed	###	###	###	###			###	###	0.0
2020-Oct-20 Tue	###	1.125	1.085	###	2,359,553	###	23.4	23.4	0.0
2020-Oct-19 Mon	###	###	###	###	2,705,778	0	###	###	0.0
2020-Oct-16 Fri	###	###	###	###			###	###	0.0
2020-Oct-15 Thu	###	###	###	###	2,515,851	0	71.4	71.4	0.0
2020-Oct-14 Wed	###	###	###	###	871,259	0	28.1	28.1	0.0
2020-Oct-13 Tue	###	###	###	###	1,931,446	0	30.2	30.2	0.0
2020-Oct-12 Mon	###	###	###	###	2,170,354	0	###	###	0.0
2020-Oct-09 Fri	1.125	###	###	1.125	2,335,423	0	60.2	60.2	###
2020-Oct-08 Thu	###	1.125	1.075	1.125			86.9	86.9	###
2020-Oct-07 Wed	###	###	1.057	###			77.3	77.3	0.0
2020-Oct-06 Tue	###	###	###	###	3,603,122	0	###	###	0.0
2020-Oct-05 Mon	###	###	###	1.085			###	###	0.1
2020-Oct-02 Fri	###	###	###	###			###	###	0.0
2020-Oct-01 Thu	###	1.075	###	###			###	###	0.0
2020-Sep-30 Wed	###	1.075	###	###			###	###	0.0
2020-Sep-29 Tue	###	###	###	###			23.4	23.4	0.0
2020-Sep-28 Mon	###	###	###	###			91.8	91.8	0.0
2020-Sep-25 Fri	0.985	###	0.972	###	3,971,022	###	###	###	0.0
2020-Sep-24 Thu	###	###	0.975	###			21.4	21.4	0.0
2020-Sep-23 Wed	1.025	###	###	1.025			###	###	###
2020-Sep-22 Tue	###	###	###	1.025			###	###	###
2020-Sep-21 Mon	###	###	###	1.055			###	###	0.1
2020-Sep-18 Fri	###	###	###	###			###	###	0.0
2020-Sep-17 Thu	###	###	###	###			###	###	0.0
2020-Sep-16 Wed	###	###	1.085	###	4,884,024	2,649,583	70.2	70.2	0.0
2020-Sep-15 Tue	###	###	###	1.085			35.2	35.2	0.1
2020-Sep-14 Mon	###	###	1.075	###	7,710,850	4,144,581	31.3	31.3	0.0
2020-Sep-11 Fri	###	###	###	###	4,687,241	0	22.8	22.8	0.0
2020-Sep-10 Thu	###	###	###	###			###	###	0.0
2020-Sep-09 Wed	###	###	###	###	5,078,247	0	32.7	32.7	0.0
2020-Sep-08 Tue	###	1.145	###	1.145	3,272,020	###	###	###	###
2020-Sep-07 Mon	###	###	###	###	4,612,154	0	###	###	0.0
2020-Sep-04 Fri	###	###	###	###			###	###	0.0
2020-Sep-03 Thu	###	###	###	###	6,339,882	0	73.5	73.5	0.0
2020-Sep-02 Wed	###	1.155	###	###	12,563,723	7,255,550	18.1	18.1	0.0
2020-Sep-01 Tue	###	###	###	###	12,615,120	0	###	###	0.0
2020-Aug-31 Mon	###	1.26	###	###			###	###	0.0
2020-Aug-28 Fri	###	###	1.225	###			2.6	2.6	0.0
2020-Aug-27 Thu	###	###	###	###	0				0.0
2020-Aug-26 Wed	###	###	###	###	0				0.0
2020-Aug-25 Tue	1.28	###	###	###	4,599,256	0	83.0	83.0	0.0
2020-Aug-24 Mon	###	1.28	###	1.28	5,084,953	###	###	###	###
2020-Aug-21 Fri	1.23	1.24	1.22	###	3,741,572	###	66.5	66.5	0.0
2020-Aug-20 Thu	###	1.245	###	1.22	5,264,552	3,277,183	###	###	0.1
2020-Aug-19 Wed	1.225	###	1.2	1.21			31.2	31.2	###
2020-Aug-18 Tue	1.24	1.255	1.21	###			19.3	19.3	0.0
2020-Aug-17 Mon	1.22	1.255	1.21	1.24			###	###	0.1
2020-Aug-14 Fri	1.21	1.23	###	1.23	1,878,224	###	74.7	74.7	0.1
2020-Aug-13 Thu	1.24	1.26	###	1.21			###	###	###
2020-Aug-12 Wed	1.22	1.255	1.21	###	4,702,950	5,796,385	82.9	82.9	0.0
2020-Aug-11 Tue	1.25	###	1.21	1.225			27.5	27.5	0.1
2020-Aug-10 Mon	1.23	1.25	1.22	1.23	2,568,081	3,171,580	###	###	0.1
2020-Aug-07 Fri	1.21	###	###	1.225	2,724,485	0	###	###	0.1
2020-Aug-06 Thu	###	1.245	1.185	1.21	3,326,354	4,041,520	31.2	31.2	###
2020-Aug-05 Wed	1.185	###	1.155	###	4,764,885	2,751,721	78.3	78.3	0.0
2020-Aug-04 Tue	###	###	###	###			###	###	0.0
2020-Aug-03 Mon	1.24	1.25	###	###	10,622,957	6,639,348	5.5	5.5	0.0
2020-Jul-31 Fri	###	###	1.23	1.255			###	###	###
2020-Jul-30 Thu	###	1.352	1.285	###	6,335,444	8,353,282	84.8	84.8	0.0
2020-Jul-29 Wed	###	###	1.255	1.285	4,170,024	###	35.9	35.9	###
2020-Jul-28 Tue	###	###	1.285	1.285	5,020,246	###	22.0	22.0	###
2020-Jul-27 Mon	###	###	###	1.325	3,798,176	0	15.2	15.2	0.1
2020-Jul-24 Fri	###	###	###	1.355			###	###	###
2020-Jul-23 Thu	1.345	1.41	###	###			84.6	84.6	0.0
2020-Jul-22 Wed	1.29	###	1.275	###			86.7	86.7	0.0
2020-Jul-21 Tue	1.255	###	###	1.285	7,063,487	0	###	###	###
2020-Jul-20 Mon	###	###	1.225	###			###	###	0.0
2020-Jul-17 Fri	1.25	###	1.2	1.21			###	###	###
2020-Jul-16 Thu	1.22	1.27	###	1.245	5,304,027	3,368,057	85.4	85.4	0.1
2020-Jul-15 Wed	1.23	###	###	###	3,761,924	0	###	###	0.0
2020-Jul-14 Tue	1.225	1.23	1.175	1.2	5,510,540	6,626,424	###	###	0.1
2020-Jul-13 Mon	###	###	1.225	###			9.9	9.9	0.0
2020-Jul-10 Fri	1.255	1.325	###	1.27			81.9	81.9	###
2020-Jul-09 Thu	1.22	1.282	###	1.26	6,286,642	###	84.6	84.6	###
2020-Jul-08 Wed	###	1.24	###	1.2	4,367,525	###	79.2	79.2	0.1
2020-Jul-07 Tue	###	###	###	1.21	5,830,685	0	###	###	###
2020-Jul-06 Mon	###	1.275	###	###			###	###	0.0
2020-Jul-03 Fri	1.245	1.255	###	###	6,284,523	###	###	###	0.0
2020-Jul-02 Thu	1.245	###	###	1.22	5,230,673	0	18.4	18.4	0.1
2020-Jul-01 Wed	###	1.22	###	###			90.7	90.7	0.0
2020-Jun-30 Tue	###	1.185	###	1.125	6,483,686	3,841,583	13.8	13.8	###
2020-Jun-29 Mon	1.145	###	###	###			31.7	31.7	0.0
2020-Jun-26 Fri	1.26	1.285	###	###			7.6	7.6	0.0
2020-Jun-25 Thu	###	###	###	1.225	15,889,543	0	###	###	0.1
2020-Jun-24 Wed	###	1.425	###	1.375			70.1	70.1	0.1
2020-Jun-23 Tue	1.4	1.51	1.27	###			11.5	11.5	0.0
2020-Jun-22 Mon	1.27	1.27	1.21	1.22	5,054,273	###	###	###	0.1
2020-Jun-19 Fri	###	###	###	1.285			###	###	###
2020-Jun-18 Thu	###	1.21	###	1.185	4,998,685	###	84.8	84.8	0.1
2020-Jun-17 Wed	###	1.245	1.155	###	6,804,851	8,165,821	###	###	0.0
2020-Jun-16 Tue	1.175	1.24	1.145	###			###	###	0.0
2020-Jun-15 Mon	###	###	1.085	###			7.0	7.0	0.0
2020-Jun-12 Fri	###	1.24	###	1.21	9,239,640	5,728,576	87.3	87.3	###
2020-Jun-11 Thu	###	###	1.277	1.29			11.2	11.2	0.1
2020-Jun-10 Wed	1.42	1.445	1.375	1.425	4,737,351	###	67.0	67.0	###
2020-Jun-09 Tue	1.49	1.525	1.42	1.425	7,608,878	11,204,072	15.9	15.9	###
2020-Jun-05 Fri	1.4	1.45	###	1.44			###	###	0.1
2020-Jun-04 Thu	###	1.525	1.345	1.375			3.5	3.5	0.1
2020-Jun-03 Wed	1.4	1.485	###	1.41	13,803,522	###	###	###	###
2020-Jun-02 Tue	###	1.355	###	###	12,568,324	###	98.0	98.0	0.0
2020-Jun-01 Mon	###	1.185	###	###			###	###	0.0
2020-May-29 Fri	1.225	###	###	###	17,536,372	0	###	###	0.0
2020-May-28 Thu	1.24	1.28	1.21	1.23	8,381,121	###	35.2	35.2	0.1
2020-May-27 Wed	1.155	1.24	###	1.2	10,790,456	6,690,082	###	###	0.1
2020-May-26 Tue	###	###	###	###			55.8	55.8	0.0
2020-May-25 Mon	###	###	###	###			86.7	86.7	0.0
2020-May-22 Fri	###	###	###	###			###	###	0.0
2020-May-21 Thu	###	###	1.045	1.055	4,985,823	###	4.8	4.8	0.1
2020-May-20 Wed	0.955	###	###	###			###	###	0.0
2020-May-19 Tue	###	###	###	###	3,288,453	0	###	###	0.0
2020-May-18 Mon	###	0.985	###	0.945	4,162,348	2,049,956	###	###	0.1
2020-May-15 Fri	###	###	0.89	###	9,365,685	4,167,729	###	###	0.0
2020-May-14 Thu	###	###	###	###	4,192,582	0	16.3	16.3	0.0
2020-May-13 Wed	###	1.085	0.985	###			89.4	89.4	0.0
2020-May-12 Tue	###	###	###	1.055			###	###	0.1
2020-May-11 Mon	###	1.23	###	###	9,861,629	###	17.2	17.2	0.0
2020-May-08 Fri	0.945	###	###	###			98.0	98.0	0.0
2020-May-07 Thu	0.89	###	0.86	0.925	3,599,155	###	###	###	###
2020-May-06 Wed	###	0.925	0.857	0.88	2,478,184	###	10.4	10.4	0.1
2020-May-05 Tue	0.89	0.925	0.885	###	2,221,223	###	86.0	86.0	0.0
2020-May-04 Mon	0.85	###	###	0.875	2,786,281	0	85.2	85.2	0.1
2020-May-01 Fri	0.855	###	0.83	0.85	2,721,082	1,129,249	52.3	52.3	###
2020-Apr-30 Thu	###	###	0.84	###			61.3	61.3	0.0
2020-Apr-29 Wed	0.74	0.87	0.73	0.87	5,259,370	###	###	###	0.1
2020-Apr-28 Tue	0.72	###	###	0.72	1,973,589	0	70.2	70.2	###
2020-Apr-27 Mon	###	0.78	###	###			6.7	6.7	0.0
2020-Apr-24 Fri	0.7	0.745	###	###			91.0	91.0	0.0
2020-Apr-23 Thu	0.78	0.79	0.675	0.7			###	###	###
2020-Apr-22 Wed	0.7	0.73	###	0.71	3,105,384	###	###	###	###
2020-Apr-21 Tue	0.82	0.82	###	0.72	4,155,474	1,703,744	###	###	###
2020-Apr-20 Mon	0.85	###	0.8	0.82			###	###	0.1
2020-Apr-17 Fri	0.885	###	0.825	0.85			11.1	11.1	###
2020-Apr-16 Thu	0.88	0.885	0.85	###			32.1	32.1	0.0
2020-Apr-15 Wed	1	1	0.88	###	4,279,082	###	###	###	0.0
2020-Apr-14 Tue	0.89	###	0.825	###			81.6	81.6	0.0
2020-Apr-09 Thu	0.82	0.88	0.775	0.85	2,924,846	###	###	###	###
2020-Apr-08 Wed	0.79	0.81	0.73	0.8			###	###	0.1
2020-Apr-07 Tue	0.775	0.86	0.74	###	4,928,158	3,942,526	82.9	82.9	0.0
2020-Apr-06 Mon	0.7	0.73	###	0.725	2,561,159	934,823	73.7	73.7	###
2020-Apr-03 Fri	###	0.74	###	###	3,860,741	1,428,474	###	###	0.0
2020-Apr-02 Thu	0.72	###	0.655	0.7			###	###	###
2020-Apr-01 Wed	0.79	0.79	0.7	0.75			10.8	10.8	###
2020-Mar-31 Tue	###	0.81	###	0.75			93.9	93.9	###
2020-Mar-30 Mon	0.5	###	0.5	0.575	3,102,489	775,622	###	###	###
2020-Mar-27 Fri	0.645	0.72	0.49	0.5			0.9	0.9	0.0
2020-Mar-26 Thu	0.46	###	0.46	###			97.7	97.7	0.0
2020-Mar-25 Wed	###	0.49	###	0.425	2,819,989	###	###	###	###
2020-Mar-24 Tue	0.425	0.43	###	###			18.2	18.2	0.0
2020-Mar-23 Mon	0.585	0.585	###	0.4			###	###	0.0
2020-Mar-20 Fri	###	0.7	###	###	4,688,928	1,641,124	###	###	0.0
2020-Mar-19 Thu	0.75	0.78	0.53	###	3,663,224	###	###	###	0.0
2020-Mar-18 Wed	1.025	###	###	###			###	###	0.0
2020-Mar-17 Tue	###	1.045	###	1.025			82.7	82.7	###
2020-Mar-16 Mon	###	###	###	###	1,858,225	0	29.5	29.5	0.0
2020-Mar-13 Fri	###	###	0.945	###			73.2	73.2	0.0
2020-Mar-12 Thu	1.2	1.22	###	###			14.5	14.5	0.0
2020-Mar-11 Wed	###	###	1.22	1.22	1,813,255	1,106,085	7.5	7.5	0.1
2020-Mar-10 Tue	1.24	1.375	###	1.355	3,603,156	###	###	###	###
2020-Mar-09 Mon	1.42	1.44	###	###	2,146,845	1,545,728	###	###	0.0
2020-Mar-06 Fri	1.54	1.55	1.455	###	3,305,156	###	###	###	0.0
2020-Mar-05 Thu	###	###	1.59	1.59	1,207,881	###	###	###	###
2020-Mar-04 Wed	1.685	1.685	1.57	1.57			7.3	7.3	0.1
2020-Mar-03 Tue	###	1.76	###	###			29.3	29.3	0.0
2020-Mar-02 Mon	1.55	###	1.542	###			###	###	0.0
2020-Feb-28 Fri	###	###	1.525	###	4,772,582	###	###	###	0.0
2020-Feb-27 Thu	1.745	1.775	1.645	1.685			###	###	###
2020-Feb-26 Wed	###	1.81	1.745	1.76	1,217,855	###	32.9	32.9	0.1
2020-Feb-25 Tue	1.8	1.84	1.745	1.83			76.0	76.0	###
2020-Feb-24 Mon	1.86	1.87	1.81	###	2,249,773	4,139,582	###	###	0.0
2020-Feb-21 Fri	1.86	1.87	1.83	1.86			69.6	69.6	0.1
2020-Feb-20 Thu	1.86	1.87	1.82	1.85			31.9	31.9	0.1
2020-Feb-19 Wed	1.83	1.86	1.825	1.85			77.5	77.5	0.1
2020-Feb-18 Tue	###	1.88	1.825	1.83	571,853	1,059,357	###	###	###
2020-Feb-17 Mon	###	###	1.85	###			21.1	21.1	0.0
2020-Feb-14 Fri	###	###	1.89	###			23.7	23.7	0.0
2020-Feb-13 Thu	1.89	1.957	1.89	###	1,457,422	2,803,351	###	###	0.0
2020-Feb-12 Wed	###	###	1.875	1.885	830,225	###	###	###	0.1
2020-Feb-11 Tue	1.85	1.88	1.83	1.87			###	###	###
2020-Feb-10 Mon	###	###	###	1.85			3.9	3.9	0.1
2020-Feb-07 Fri	###	1.885	1.83	1.85	1,106,453	###	32.4	32.4	0.1
2020-Feb-06 Thu	1.88	###	1.855	###			###	###	0.0
2020-Feb-05 Wed	###	###	1.84	###			###	###	0.0
2020-Feb-04 Tue	1.87	1.925	1.87	1.89	1,454,782	2,760,448	75.0	75.0	###
2020-Feb-03 Mon	###	1.945	###	1.87			18.2	18.2	###
2020-Jan-31 Fri	###	###	###	###			###	###	0.0
2020-Jan-30 Thu	###	###	###	###			40.4	40.4	0.0
2020-Jan-29 Wed	###	###	###	###			###	###	0.0
2020-Jan-28 Tue	###	###	###	###	663,878	0	29.2	29.2	0.0
2020-Jan-24 Fri	###	###	###	###	784,142	0	###	###	0.0
2020-Jan-23 Thu	###	###	###	###	621,343	0	###	###	0.0
2020-Jan-22 Wed	###	###	###	###			66.8	66.8	0.0
2020-Jan-21 Tue	###	###	###	###			###	###	0.0
2020-Jan-20 Mon	###	###	###	###			###	###	0.0
2020-Jan-17 Fri	###	###	###	###			###	###	0.0
2020-Jan-16 Thu	###	2.23	###	###			86.5	86.5	0.0
2020-Jan-15 Wed	###	###	###	###	450,353	0	64.4	64.4	0.0
2020-Jan-14 Tue	2	###	1.985	###			90.1	90.1	0.0
2020-Jan-13 Mon	###	2	1.885	2	941,953	1,829,743	85.3	85.3	0.1
2020-Jan-10 Fri	###	###	1.88	1.955	1,602,121	###	89.9	89.9	###
2020-Jan-09 Thu	1.855	###	1.845	1.88			###	###	0.1
2020-Jan-08 Wed	1.85	1.885	###	1.855			###	###	0.1
2020-Jan-07 Tue	1.85	1.87	###	1.84	659,242	###	25.2	25.2	###
2020-Jan-06 Mon	1.845	1.87	###	1.83			26.0	26.0	###
2020-Jan-03 Fri	###	###	1.85	1.855	325,144	300,758	###	###	0.1
2020-Jan-02 Thu	1.83	###	1.82	###			###	###	0.0
2019-Dec-24 Tue	###	1.845	1.8	1.81	561,689	1,023,678	14.0	14.0	###
2019-Dec-23 Mon	1.825	1.845	###	1.82			###	###	###
2019-Dec-20 Fri	1.875	1.875	1.82	1.85	4,265,727	###	19.2	19.2	0.1
2019-Dec-19 Thu	1.89	###	###	###			###	###	0.0
2019-Dec-16 Mon	###	###	###	###			68.7	68.7	0.0
2019-Dec-13 Fri	2	###	###	1.985			24.8	24.8	###
2019-Dec-12 Thu	2	###	1.985	2			74.1	74.1	0.1
2019-Dec-11 Wed	###	###	1.985	###	328,726	###	68.8	68.8	0.0
2019-Dec-10 Tue	###	###	2	###	358,043	358,043	75.1	75.1	0.0
2019-Dec-09 Mon	2	###	###	###	254,645	0	89.6	89.6	0.0
2019-Dec-06 Fri	###	###	###	###	1,280,655	0	###	###	0.0
2019-Dec-05 Thu	###	###	###	###	412,870	0	84.2	84.2	0.0
2019-Dec-04 Wed	###	###	###	###	1,080,276	0	84.8	84.8	0.0
2019-Dec-03 Tue	1.975	###	###	###	910,742	0	###	###	0.0
2019-Dec-02 Mon	###	###	1.925	1.975			###	###	###
2019-Nov-29 Fri	###	###	###	1.955			###	###	###
2019-Nov-28 Thu	###	###	###	###	149,124	0	###	###	0.0
2019-Nov-27 Wed	###	###	###	###	2,153,853	0	###	###	0.0
2019-Nov-26 Tue	###	###	###	###			87.5	87.5	0.0
2019-Nov-25 Mon	###	###	###	###			###	###	0.0
2019-Nov-22 Fri	###	###	###	###	742,652	0	20.6	20.6	0.0
2019-Nov-21 Thu	###	###	###	###			72.8	72.8	0.0
2019-Nov-20 Wed	###	###	###	###	1,104,942	0	75.8	75.8	0.0
2019-Nov-19 Tue	###	###	###	###	1,036,148	0	###	###	0.0
2019-Nov-18 Mon	###	###	###	###	1,258,977	0	###	###	0.0
2019-Nov-15 Fri	###	###	###	###	410,227	0	23.1	23.1	0.0
2019-Nov-14 Thu	###	###	###	###			87.2	87.2	0.0
2019-Nov-13 Wed	###	###	###	###			###	###	0.0
2019-Nov-12 Tue	###	###	###	###	480,274	0	###	###	0.0
2019-Nov-11 Mon	###	###	###	###			16.6	16.6	0.0
2019-Nov-08 Fri	###	###	###	###	1,213,588	0	93.6	93.6	0.0
2019-Nov-07 Thu	###	###	###	###			###	###	0.0
2019-Nov-06 Wed	2	###	2	###	700,453	700,453	88.4	88.4	0.0
2019-Nov-05 Tue	###	###	###	2	638,627	0	84.9	84.9	0.1
2019-Nov-04 Mon	###	2	###	1.985	511,858	511,858	###	###	###
2019-Nov-01 Fri	###	###	###	###	403,686	0	28.5	28.5	0.0
2019-Oct-31 Thu	1.925	###	###	###			81.6	81.6	0.0
2019-Oct-30 Wed	###	###	###	###	1,007,745	0	###	###	0.0
2019-Oct-29 Tue	2	###	###	1.975	617,472	0	25.3	25.3	###
2019-Oct-28 Mon	###	###	###	2			81.5	81.5	0.1
2019-Oct-25 Fri	###	###	###	1.985			80.8	80.8	###
2019-Oct-24 Thu	2	###	###	###	847,458	0	31.7	31.7	0.0
2019-Oct-23 Wed	2	###	###	###			29.8	29.8	0.0
2019-Oct-22 Tue	###	###	1.955	###			83.6	83.6	0.0
2019-Oct-21 Mon	###	###	1.945	###	1,737,584	###	###	###	0.0
2019-Oct-18 Fri	###	###	###	2	1,105,950	0	16.6	16.6	0.1
2019-Oct-17 Thu	###	###	1.975	###	3,061,723	3,023,451	###	###	0.0
2019-Oct-16 Wed	2.2	2.21	###	###	1,252,687	###	###	###	0.0
2019-Oct-15 Tue	2.23	2.24	###	2.2			24.3	24.3	0.2
2019-Oct-14 Mon	2.26	###	2.2	2.23			###	###	###
2019-Oct-11 Fri	2.28	2.28	###	2.22			###	###	0.2
2019-Oct-10 Thu	###	###	2.2	2.22	1,379,641	###	###	###	0.2
2019-Oct-09 Wed	###	###	2.27	###	1,164,584	###	###	###	0.0
2019-Oct-08 Tue	###	2.44	2.26	###	1,356,155	###	###	###	0.0
2019-Oct-07 Mon	###	2.41	2.29	###			###	###	0.0
2019-Oct-04 Fri	2.4	2.43	###	###	1,062,047	1,290,387	16.7	16.7	0.0
2019-Oct-03 Thu	2.45	2.46	###	2.4	1,593,884	1,960,477	16.3	16.3	###
2019-Oct-02 Wed	2.49	2.53	2.47	2.51	2,999,870	7,499,675	82.9	82.9	###
2019-Oct-01 Tue	2.52	2.55	2.45	2.51			###	###	###
2019-Sep-30 Mon	2.53	2.71	2.5	2.55	5,179,473	13,492,527	78.3	78.3	0.2
2019-Sep-27 Fri	2.45	2.54	2.375	2.52	4,814,147	###	###	###	###
2019-Sep-26 Thu	###	2.47	###	2.42	6,810,474	###	###	###	0.2
2019-Sep-25 Wed	###	1.985	###	###	547,847	###	34.5	34.5	0.0
2019-Sep-24 Tue	###	###	###	###	967,342	0	###	###	0.0
2019-Sep-23 Mon	###	###	1.985	###			29.3	29.3	0.0
2019-Sep-20 Fri	###	###	###	###	1,620,677	0	92.1	92.1	0.0
2019-Sep-19 Thu	###	1.975	###	###			67.8	67.8	0.0
2019-Sep-18 Wed	1.975	1.987	###	###	426,582	###	29.3	29.3	0.0
2019-Sep-17 Tue	###	###	###	1.945			###	###	0.1
2019-Sep-16 Mon	###	2	1.945	###			###	###	0.0
2019-Sep-13 Fri	###	###	###	###			84.4	84.4	0.0
2019-Sep-12 Thu	###	1.955	###	1.945	841,789	822,848	34.5	34.5	0.1
2019-Sep-11 Wed	###	1.975	###	1.975	1,603,389	1,583,346	87.3	87.3	###
2019-Sep-10 Tue	###	###	1.877	###			###	###	0.0
2019-Sep-09 Mon	1.89	###	1.875	###			###	###	0.0
2019-Sep-06 Fri	1.88	1.955	1.85	1.88	1,761,722	3,351,676	###	###	0.1
2019-Sep-05 Thu	1.78	1.875	1.78	1.875	810,255	1,480,741	###	###	###
2019-Sep-04 Wed	###	1.86	1.775	1.84			78.7	78.7	###
2019-Sep-03 Tue	1.845	1.87	1.81	1.825			23.5	23.5	###
2019-Sep-02 Mon	1.87	1.88	1.81	1.845			26.1	26.1	###
2019-Aug-30 Fri	1.84	###	1.78	1.855			73.1	73.1	0.1
2019-Aug-29 Thu	1.85	1.85	1.77	1.825			24.7	24.7	###
2019-Aug-28 Wed	###	1.88	1.625	###	4,618,974	8,094,751	98.7	98.7	0.0
2019-Aug-27 Tue	1.53	###	1.48	1.585	3,108,972	###	###	###	###
2019-Aug-26 Mon	1.41	1.44	###	###	900,822	###	###	###	0.0
2019-Aug-23 Fri	1.5	###	1.43	1.44	1,074,080	###	###	###	0.1
2019-Aug-22 Thu	1.525	1.547	1.49	###	847,479	###	17.8	17.8	0.0
2019-Aug-21 Wed	1.525	1.55	###	1.53	399,152	309,342	###	###	###
2019-Aug-20 Tue	1.52	1.57	1.52	1.54	1,381,557	###	78.5	78.5	###
2019-Aug-19 Mon	1.5	1.51	1.46	1.5			68.4	68.4	0.1
2019-Aug-16 Fri	1.5	1.51	###	1.47			###	###	###
2019-Aug-15 Thu	1.5	###	###	1.485	489,077	0	###	###	###
2019-Aug-14 Wed	1.55	1.575	###	1.55			70.8	70.8	###
2019-Aug-13 Tue	###	###	1.53	1.54	1,842,681	1,409,650	###	###	###
2019-Aug-12 Mon	###	1.622	1.57	1.59			30.3	30.3	###
2019-Aug-09 Fri	###	###	1.59	###			19.8	19.8	0.0
2019-Aug-08 Thu	###	###	1.585	###	833,159	660,278	###	###	0.0
2019-Aug-07 Wed	###	###	1.59	###	2,076,287	1,650,648	6.5	6.5	0.0
2019-Aug-06 Tue	###	###	###	1.655	1,230,149	0	19.1	19.1	0.1
2019-Aug-05 Mon	1.83	1.845	1.76	1.77			###	###	###
2019-Aug-02 Fri	1.8	1.825	###	1.825	851,340	776,847	###	###	###
2019-Aug-01 Thu	1.81	1.83	###	1.8			###	###	0.1
2019-Jul-31 Wed	1.82	###	###	1.825	474,480	0	75.2	75.2	###
2019-Jul-30 Tue	1.88	1.885	1.82	1.82			###	###	###
2019-Jul-29 Mon	###	###	1.81	1.88			###	###	0.1
2019-Jul-26 Fri	1.79	###	1.78	###	572,445	509,476	###	###	0.0
2019-Jul-25 Thu	1.775	1.79	1.76	1.77			###	###	###
2019-Jul-24 Wed	###	###	1.75	1.76			###	###	0.1
2019-Jul-23 Tue	###	1.82	###	1.785			###	###	0.1
2019-Jul-22 Mon	1.785	1.87	1.76	1.83			85.8	85.8	###
2019-Jul-19 Fri	1.645	###	###	1.655			66.9	66.9	0.1
2019-Jul-18 Thu	1.7	1.7	###	1.645			###	###	0.1
2019-Jul-17 Wed	###	###	###	###			91.0	91.0	0.0
2019-Jul-16 Tue	###	###	###	###			86.5	86.5	0.0
2019-Jul-15 Mon	###	###	1.59	###			###	###	0.0
2019-Jul-12 Fri	###	###	###	###	484,629	0	82.8	82.8	0.0
2019-Jul-11 Thu	###	###	1.59	###	837,243	###	65.9	65.9	0.0
2019-Jul-10 Wed	###	###	###	###	524,742	0	###	###	0.0
2019-Jul-09 Tue	###	###	###	###			###	###	0.0
2019-Jul-08 Mon	1.655	1.675	###	1.655	416,676	###	76.2	76.2	0.1
2019-Jul-05 Fri	###	###	###	###			###	###	0.0
2019-Jul-04 Thu	###	###	###	###			15.7	15.7	0.0
2019-Jul-03 Wed	###	1.71	###	###	1,020,227	###	66.6	66.6	0.0
2019-Jul-02 Tue	1.575	1.675	1.57	###	944,588	###	###	###	0.0
2019-Jul-01 Mon	###	###	###	1.59			###	###	###
2019-Jun-28 Fri	1.58	1.655	1.57	###	1,254,987	###	86.1	86.1	0.0
2019-Jun-27 Thu	1.59	###	###	###	979,657	0	19.2	19.2	0.0
2019-Jun-26 Wed	###	###	1.575	1.585			23.3	23.3	###
2019-Jun-25 Tue	1.625	1.655	###	###	871,056	###	###	###	0.0
2019-Jun-24 Mon	1.655	###	###	1.625	1,067,984	0	24.4	24.4	###
2019-Jun-21 Fri	1.7	1.7	###	###	3,426,573	2,912,587	13.7	13.7	0.0
2019-Jun-20 Thu	1.74	1.74	###	1.7	1,176,874	1,023,880	14.9	14.9	###
2019-Jun-19 Wed	1.72	1.775	1.72	###			###	###	0.0
2019-Jun-18 Tue	###	1.755	1.72	1.72	1,512,275	2,627,577	###	###	0.1
2019-Jun-17 Mon	1.71	###	1.71	1.73			84.8	84.8	###
2019-Jun-14 Fri	###	1.745	1.7	1.71	659,347	1,135,725	29.9	29.9	0.1
2019-Jun-13 Thu	1.81	1.81	1.71	1.72	1,028,348	###	###	###	0.1
2019-Jun-12 Wed	1.71	1.84	1.71	1.825	1,996,349	###	96.7	96.7	###
2019-Jun-11 Tue	1.7	1.722	1.675	1.7			66.0	66.0	###
2019-Jun-07 Fri	###	1.725	1.675	###			28.7	28.7	0.0
2019-Jun-06 Thu	1.755	1.755	1.675	###	882,071	1,512,751	###	###	0.0
2019-Jun-05 Wed	1.74	1.785	###	###	1,296,781	1,157,377	###	###	0.0
2019-Jun-04 Tue	1.79	1.8	1.7	###			10.9	10.9	0.0
2019-Jun-03 Mon	1.8	1.825	1.76	1.78	1,117,455	###	35.7	35.7	0.1
2019-May-31 Fri	1.85	1.855	1.79	1.81			16.7	16.7	###
2019-May-30 Thu	1.845	###	1.845	1.85			###	###	0.1
2019-May-29 Wed	1.89	###	###	###			###	###	0.0
2019-May-28 Tue	###	###	1.87	###			###	###	0.0
2019-May-27 Mon	###	###	1.855	1.875	1,256,253	1,165,174	###	###	###
2019-May-24 Fri	1.925	###	###	###			78.1	78.1	0.0
2019-May-23 Thu	###	###	1.88	###			###	###	0.0
2019-May-22 Wed	###	2	###	2	2,193,541	2,193,541	###	###	0.1
2019-May-21 Tue	1.87	1.922	1.81	###	1,638,575	3,057,580	###	###	0.0
2019-May-20 Mon	1.88	###	1.82	1.86			27.1	27.1	0.1
2019-May-17 Fri	###	###	###	1.85	1,856,720	0	###	###	0.1
2019-May-16 Thu	###	###	###	1.945	2,386,527	0	###	###	0.1
2019-May-15 Wed	1.82	1.925	###	###			92.2	92.2	0.0
2019-May-14 Tue	1.75	1.85	1.725	1.8			89.6	89.6	0.1
2019-May-13 Mon	1.74	1.81	###	1.8			###	###	0.1
2019-May-10 Fri	1.775	###	###	1.71	3,072,386	0	8.3	8.3	0.1
2019-May-09 Thu	1.79	###	1.725	1.77			###	###	###
2019-May-08 Wed	1.425	1.74	1.425	###			###	###	0.0
2019-May-07 Tue	###	###	1.28	###	1,597,223	1,022,222	###	###	0.0
2019-May-06 Mon	###	###	1.345	1.345	379,472	###	20.9	20.9	###
2019-May-03 Fri	###	###	###	###	747,586	0	13.7	13.7	0.0
2019-May-02 Thu	###	1.44	1.4	###			22.9	22.9	0.0
2019-May-01 Wed	1.385	1.45	1.385	1.44	416,540	590,445	92.3	92.3	0.1
2019-Apr-30 Tue	###	1.41	###	###			###	###	0.0
2019-Apr-29 Mon	1.42	1.43	###	1.385			14.6	14.6	0.1
2019-Apr-26 Fri	1.455	1.46	1.41	###			21.0	21.0	0.0
2019-Apr-24 Wed	1.46	1.475	1.45	1.455	450,786	659,274	###	###	###
2019-Apr-23 Tue	1.455	1.455	1.43	1.455			###	###	###
2019-Apr-18 Thu	1.45	1.46	###	1.45			###	###	###
2019-Apr-17 Wed	1.45	1.477	1.45	1.46			###	###	0.1
2019-Apr-16 Tue	1.485	1.485	1.445	1.45	370,277	542,455	14.2	14.2	###
2019-Apr-15 Mon	1.475	1.485	1.45	1.46			26.1	26.1	0.1
2019-Apr-12 Fri	1.43	1.47	1.42	1.47			87.9	87.9	###
2019-Apr-11 Thu	1.45	1.455	1.43	1.44			29.5	29.5	0.1
2019-Apr-10 Wed	###	1.475	1.42	1.44			71.9	71.9	0.1
2019-Apr-09 Tue	###	###	###	1.45			24.6	24.6	###
2019-Apr-08 Mon	1.47	1.475	1.45	1.45	316,849	###	###	###	###
2019-Apr-05 Fri	1.48	1.49	1.447	1.46	507,525	###	###	###	0.1
2019-Apr-04 Thu	1.45	1.5	1.45	1.475			85.6	85.6	0.1
2019-Apr-03 Wed	1.53	1.53	1.43	1.45			5.3	5.3	###
2019-Apr-02 Tue	1.445	1.525	1.445	1.52			###	###	0.1
2019-Apr-01 Mon	1.41	1.445	1.4	1.44	1,371,874	###	86.5	86.5	0.1
2019-Mar-29 Fri	###	1.4	###	1.385			94.1	94.1	0.1
2019-Mar-28 Thu	1.345	1.345	###	###			###	###	0.0
2019-Mar-27 Wed	###	###	1.325	###	1,182,072	783,122	15.3	15.3	0.0
2019-Mar-26 Tue	###	###	###	###			19.8	19.8	0.0
2019-Mar-25 Mon	###	###	###	###			26.8	26.8	0.0
2019-Mar-22 Fri	###	1.43	###	###			###	###	0.0
2019-Mar-21 Thu	###	1.385	###	1.355			###	###	###
2019-Mar-20 Wed	###	1.375	###	1.375			86.0	86.0	0.1
2019-Mar-19 Tue	###	###	###	###			23.9	23.9	0.0
2019-Mar-18 Mon	1.375	1.375	###	1.345			15.8	15.8	###
2019-Mar-15 Fri	###	1.382	###	###	1,875,058	###	###	###	0.0
2019-Mar-14 Thu	###	###	###	###			24.6	24.6	0.0
2019-Mar-13 Wed	###	1.41	###	1.355	955,926	673,927	###	###	###
2019-Mar-12 Tue	1.4	1.42	###	###			###	###	0.0
2019-Mar-11 Mon	###	1.45	###	###			24.5	24.5	0.0
2019-Mar-08 Fri	1.47	###	###	###			###	###	0.0
2019-Mar-07 Thu	1.51	1.51	1.455	1.47	1,077,272	1,597,055	13.2	13.2	###
2019-Mar-06 Wed	1.58	1.58	###	1.52			###	###	0.1
2019-Mar-05 Tue	###	###	1.53	1.59	1,876,250	###	17.4	17.4	###
2019-Mar-04 Mon	1.51	###	1.5	1.655			###	###	0.1
2019-Mar-01 Fri	1.525	1.525	1.44	1.5	2,294,155	3,401,084	18.4	18.4	0.1
2019-Feb-28 Thu	1.625	1.655	###	###			###	###	0.0
2019-Feb-27 Wed	1.45	###	1.445	1.59	6,659,356	4,811,384	###	###	###
2019-Feb-26 Tue	1.23	###	1.185	###			###	###	0.0
2019-Feb-25 Mon	###	1.225	###	###	873,124	534,788	89.0	89.0	0.0
2019-Feb-22 Fri	###	###	###	1.145	236,729	0	###	###	###
2019-Feb-21 Thu	###	###	###	###			67.0	67.0	0.0
2019-Feb-20 Wed	###	###	###	1.155			74.8	74.8	0.1
2019-Feb-19 Tue	###	###	###	1.155	502,759	0	###	###	0.1
2019-Feb-18 Mon	###	###	1.085	###	418,883	227,244	###	###	0.0
2019-Feb-15 Fri	###	1.125	###	###	440,680	247,882	###	###	0.0
2019-Feb-14 Thu	###	1.145	###	###	983,178	###	11.5	11.5	0.0
2019-Feb-11 Mon	1.125	###	###	###			###	###	0.0
2019-Feb-08 Fri	###	###	###	###			###	###	0.0
2019-Feb-06 Wed	###	###	###	###			###	###	0.0
2019-Feb-05 Tue	###	###	0.975	###	4,451,777	2,170,241	94.2	94.2	0.0
2019-Feb-04 Mon	1.28	###	1.255	1.26	382,982	240,321	###	###	###
2019-Feb-01 Fri	1.285	###	###	1.275	1,221,128	0	###	###	###
2019-Jan-31 Thu	1.325	###	###	###			28.2	28.2	0.0
2019-Jan-30 Wed	1.375	1.375	###	###	476,255	327,425	###	###	0.0
2019-Jan-29 Tue	1.445	1.445	###	###	577,276	417,081	7.8	7.8	0.0
2019-Jan-25 Fri	###	1.445	1.355	1.44	530,456	###	###	###	0.1
2019-Jan-17 Thu	1.275	1.325	1.272	###			86.7	86.7	0.0
2019-Jan-11 Fri	###	1.345	###	###	391,357	263,187	26.8	26.8	0.0
2019-Jan-10 Thu	###	1.375	1.325	###			###	###	0.0
2019-Jan-09 Wed	###	1.41	###	###	443,977	###	80.0	80.0	0.0
2019-Jan-04 Fri	1.345	1.355	###	###	272,750	184,788	###	###	0.0
2019-Jan-03 Thu	###	1.4	###	###			68.0	68.0	0.0
2019-Jan-02 Wed	###	###	###	###			23.8	23.8	0.0
2018-Dec-28 Fri	1.4	###	1.375	###			###	###	0.0
2018-Dec-27 Thu	1.385	1.42	###	###			66.5	66.5	0.0
2018-Dec-21 Fri	###	###	###	###			77.7	77.7	0.0
2018-Dec-20 Thu	###	###	###	1.355	440,549	0	###	###	###
2018-Dec-19 Wed	1.425	###	###	###			###	###	0.0
2018-Dec-14 Fri	1.46	###	###	1.425	506,151	0	15.9	15.9	###
2018-Dec-13 Thu	1.455	###	1.447	1.475			80.6	80.6	0.1
2018-Dec-12 Wed	1.42	1.5	1.41	###			94.5	94.5	0.0
2018-Dec-11 Tue	1.475	1.475	1.41	1.42			###	###	###
2018-Dec-10 Mon	1.52	1.52	1.425	1.445			###	###	###
2018-Dec-07 Fri	1.5	1.53	1.48	1.52			84.4	84.4	0.1
2018-Dec-06 Thu	1.5	###	1.47	1.48	389,140	###	###	###	0.1
2018-Dec-05 Wed	1.54	1.54	1.48	###			###	###	0.0
2018-Dec-04 Tue	1.555	###	###	1.545	491,649	0	###	###	###
2018-Dec-03 Mon	###	###	1.49	###			###	###	0.0
2018-Nov-30 Fri	1.53	1.54	1.46	1.5			###	###	0.1
2018-Nov-29 Thu	1.44	1.555	1.43	1.53	755,429	1,127,477	###	###	###
2018-Nov-13 Tue	###	###	###	1.585	397,145	0	33.4	33.4	###
2018-Nov-12 Mon	###	###	1.575	1.59			###	###	###
2018-Nov-09 Fri	1.675	###	###	###	455,582	0	###	###	0.0
2018-Nov-08 Thu	###	###	1.655	1.675	427,480	###	###	###	###
2018-Nov-07 Wed	###	###	###	###			77.4	77.4	0.0
2018-Nov-06 Tue	1.675	1.675	1.645	1.655			18.3	18.3	0.1
2018-Nov-05 Mon	###	###	###	###			88.0	88.0	0.0
2018-Nov-02 Fri	###	###	###	1.675			###	###	###
2018-Nov-01 Thu	1.55	###	1.55	###	745,988	578,140	###	###	0.0
2018-Oct-31 Wed	1.56	1.582	1.52	###			###	###	0.0
2018-Oct-30 Tue	1.52	1.56	1.51	1.55			78.0	78.0	###
2018-Oct-29 Mon	1.52	1.54	###	1.5			25.8	25.8	0.1
2018-Oct-26 Fri	1.51	1.56	###	###	1,080,555	###	78.1	78.1	0.0
2018-Oct-25 Thu	###	1.56	1.475	###			###	###	0.0
2018-Oct-24 Wed	1.645	###	1.555	###			10.0	10.0	0.0
2018-Oct-23 Tue	1.655	1.655	###	1.645	429,179	355,145	###	###	0.1
2018-Oct-22 Mon	###	1.655	1.59	###	1,043,959	1,693,823	73.3	73.3	0.0
2018-Oct-19 Fri	###	###	###	1.655			###	###	0.1
2018-Oct-18 Thu	###	###	###	###			69.2	69.2	0.0
2018-Oct-17 Wed	1.73	1.785	###	###			11.2	11.2	0.0
2018-Oct-16 Tue	1.7	###	1.675	1.725	476,823	###	###	###	###
2018-Oct-15 Mon	1.73	1.76	1.71	1.73			75.9	75.9	###
2018-Oct-12 Fri	1.76	###	###	###			###	###	0.0
2018-Oct-11 Thu	###	###	1.755	###	583,629	###	18.2	18.2	0.0
2018-Oct-10 Wed	1.77	###	1.77	1.875	624,575	552,748	96.6	96.6	###
2018-Oct-09 Tue	1.84	1.85	1.74	1.775	1,079,550	###	###	###	###
2018-Oct-08 Mon	1.85	1.86	1.82	1.84	472,059	868,588	37.5	37.5	###
2018-Oct-05 Fri	###	###	1.84	###			15.0	15.0	0.0
2018-Oct-04 Thu	1.84	1.925	1.84	###	466,070	877,376	92.8	92.8	0.0
2018-Oct-03 Wed	1.86	1.875	###	1.85	838,452	786,048	###	###	0.1
2018-Oct-02 Tue	1.88	1.885	1.81	1.82			###	###	###
2018-Oct-01 Mon	1.86	###	1.86	1.88			###	###	0.1
2018-Sep-28 Fri	1.845	1.945	1.845	###	873,888	###	###	###	0.0
2018-Sep-27 Thu	###	1.89	###	1.85	732,259	691,984	###	###	0.1
2018-Sep-26 Wed	###	###	###	###	788,581	0	###	###	0.0
2018-Sep-25 Tue	1.945	1.945	1.88	1.88			###	###	0.1
2018-Sep-24 Mon	###	###	###	###	191,588	0	###	###	0.0
2018-Sep-21 Fri	###	###	###	###	1,446,675	0	79.3	79.3	0.0
2018-Sep-20 Thu	###	###	1.955	###			###	###	0.0
2018-Sep-19 Wed	###	###	###	###	315,680	0	###	###	0.0
2018-Sep-18 Tue	###	###	###	###	512,456	0	9.1	9.1	0.0
2018-Sep-17 Mon	###	###	###	###	479,740	0	###	###	0.0
2018-Sep-14 Fri	1.975	###	1.975	###			###	###	0.0
2018-Sep-13 Thu	###	###	###	1.975	748,026	0	12.0	12.0	###
2018-Sep-12 Wed	###	###	###	###			75.9	75.9	0.0
2018-Sep-11 Tue	###	###	###	###	444,879	0	###	###	0.0
2018-Sep-10 Mon	###	2.075	###	###			74.9	74.9	0.0
2018-Sep-07 Fri	###	###	###	###	323,625	0	###	###	0.0
2018-Sep-06 Thu	###	###	###	###	354,243	0	###	###	0.0
2018-Sep-05 Wed	2.2	2.2	###	###	300,253	330,278	###	###	0.0
2018-Sep-04 Tue	###	###	###	2.2	291,773	0	###	###	0.2
2018-Sep-03 Mon	2.25	2.27	###	###			###	###	0.0
2018-Aug-31 Fri	###	2.27	###	2.23	877,987	###	83.0	83.0	###
2018-Aug-30 Thu	###	2.22	###	###			###	###	0.0
2018-Aug-29 Wed	###	###	###	###	726,656	0	###	###	0.0
2018-Aug-28 Tue	2.22	2.22	###	###			###	###	0.0
2018-Aug-27 Mon	###	###	###	2.2	1,184,689	0	###	###	0.2
2018-Aug-24 Fri	2.2	###	###	###	521,859	0	###	###	0.0
2018-Aug-23 Thu	2.21	2.245	###	2.2	1,204,343	1,351,875	33.3	33.3	0.2
2018-Aug-22 Wed	2.29	2.29	###	###			###	###	0.0
2018-Aug-21 Tue	2	###	2	###	4,565,320	4,565,320	98.8	98.8	0.0
2018-Aug-20 Mon	1.82	1.885	###	###	1,463,476	1,379,326	34.1	34.1	0.0
2018-Aug-17 Fri	1.82	1.877	1.81	1.83	1,587,484	2,926,526	###	###	###
2018-Aug-16 Thu	1.81	1.83	1.785	1.82			77.2	77.2	###
2018-Aug-15 Wed	1.825	1.85	###	1.83	862,483	###	###	###	###
2018-Aug-14 Tue	1.81	1.855	1.785	1.82	1,826,182	3,323,651	###	###	###
2018-Aug-13 Mon	###	###	1.83	1.84	848,946	776,785	###	###	###
2018-Aug-10 Fri	###	###	1.875	###			85.0	85.0	0.0
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	###	###	###	###	1,073,482	0	81.5	81.5	0.0
2018-Aug-07 Tue	###	###	###	###			13.9	13.9	0.0
2018-Aug-06 Mon	2.27	2.28	1.85	###	6,485,955	###	0.9	0.9	0.0
2018-Aug-03 Fri	2.23	###	2.23	2.28	180,128	200,842	86.3	86.3	0.2
2018-Aug-02 Thu	###	###	2.26	###			###	###	0.0
2018-Aug-01 Wed	2.29	###	2.285	2.29			###	###	###
2018-Jul-31 Tue	###	###	2.23	2.29	444,044	###	34.8	34.8	###
2018-Jul-30 Mon	2.29	###	2.26	###			###	###	0.0
2018-Jul-27 Fri	2.23	###	2.22	###	521,054	###	###	###	0.0
2018-Jul-26 Thu	2.2	2.24	2.2	2.22			###	###	0.2
2018-Jul-25 Wed	2.21	2.23	###	2.21			71.2	71.2	0.2
2018-Jul-24 Tue	###	2.21	###	2.2	218,180	241,088	###	###	0.2
2018-Jul-23 Mon	2.2	2.22	###	2.21	470,024	521,726	78.8	78.8	0.2
2018-Jul-20 Fri	2.2	2.23	###	2.22	796,222	887,787	78.4	78.4	0.2
2018-Jul-19 Thu	###	###	###	2.21			96.1	96.1	0.2
2018-Jul-18 Wed	###	###	###	###			93.1	93.1	0.0
2018-Jul-17 Tue	1.975	###	###	###	426,021	0	84.6	84.6	0.0
2018-Jul-16 Mon	2	###	###	1.975	699,823	0	###	###	###
2018-Jul-13 Fri	###	###	###	###			###	###	0.0
2018-Jul-12 Thu	###	###	###	###	779,082	0	###	###	0.0
2018-Jul-11 Wed	###	###	###	###	688,445	0	###	###	0.0
2018-Jul-10 Tue	###	###	###	###			###	###	0.0
2018-Jul-09 Mon	###	2.175	###	###			74.1	74.1	0.0
2018-Jul-06 Fri	###	2.2	###	###			79.0	79.0	0.0
2018-Jul-05 Thu	###	###	###	###	302,741	0	27.5	27.5	0.0
2018-Jul-04 Wed	2.2	2.22	###	###			###	###	0.0
2018-Jul-03 Tue	2.25	###	2.22	2.23	1,501,258	###	25.3	25.3	###
2018-Jul-02 Mon	2.2	2.22	###	###	317,224	###	###	###	0.0
2018-Jun-29 Fri	2.2	2.22	###	2.22			73.6	73.6	0.2
2018-Jun-28 Thu	2.2	2.23	###	2.21			###	###	0.2
2018-Jun-27 Wed	2.28	###	2.22	2.24			###	###	###
2018-Jun-26 Tue	2.23	2.28	###	2.28			###	###	0.2
2018-Jun-25 Mon	###	2.25	###	2.24			96.1	96.1	###
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	2.2	2.21	###	###	333,043	###	26.2	26.2	0.0
2018-Jun-20 Wed	2.2	2.22	###	2.2	352,357	###	67.4	67.4	0.2
2018-Jun-19 Tue	###	2.2	###	2.2	351,742	###	###	###	0.2
2018-Jun-18 Mon	2.24	2.24	###	2.2	181,652	203,450	22.5	22.5	0.2
2018-Jun-15 Fri	2.2	2.29	###	2.24			###	###	###
2018-Jun-14 Thu	2.2	2.245	###	###			###	###	0.0
2018-Jun-13 Wed	###	###	2.2	2.24	501,685	551,853	18.9	18.9	###
2018-Jun-12 Tue	###	2.325	2.27	###	707,541	1,625,575	###	###	0.0
2018-Jun-08 Fri	###	###	2.25	2.29			23.1	23.1	###
2018-Jun-07 Thu	2.29	###	2.27	###	536,775	###	83.4	83.4	0.0
2018-Jun-06 Wed	2.24	2.29	2.22	2.29	697,585	1,573,054	###	###	###
2018-Jun-05 Tue	2.22	2.23	###	2.23			76.3	76.3	###
2018-Jun-04 Mon	2.21	2.22	###	2.22	271,343	###	###	###	0.2
2018-Jun-01 Fri	2.22	2.22	###	2.21	192,850	###	###	###	0.2
2018-May-31 Thu	2.2	2.25	###	2.22			###	###	0.2
2018-May-30 Wed	###	2.23	###	2.22			###	###	0.2
2018-May-29 Tue	2.2	2.22	###	2.2			70.7	70.7	0.2
2018-May-28 Mon	###	2.22	###	2.2	713,784	###	###	###	0.2
2018-May-25 Fri	###	###	###	###			###	###	0.0
2018-May-24 Thu	###	###	###	###	260,872	0	###	###	0.0
2018-May-23 Wed	###	###	2.155	###			77.1	77.1	0.0
2018-May-22 Tue	###	###	###	###	375,129	0	88.3	88.3	0.0
2018-May-21 Mon	###	###	###	###			87.0	87.0	0.0
2018-May-18 Fri	###	###	###	###			###	###	0.0
2018-May-17 Thu	###	###	###	###	473,284	0	###	###	0.0
2018-May-16 Wed	###	###	###	###			93.8	93.8	0.0
2018-May-15 Tue	###	###	###	###	512,073	0	25.9	25.9	0.0
2018-May-14 Mon	###	###	###	###	512,749	0	83.0	83.0	0.0
2018-May-11 Fri	###	###	###	###			###	###	0.0
2018-May-10 Thu	###	###	###	###	571,959	0	###	###	0.0
2018-May-09 Wed	###	###	###	###			83.1	83.1	0.0
2018-May-08 Tue	###	###	###	###			###	###	0.0
2018-May-07 Mon	###	###	###	###			###	###	0.0
2018-May-04 Fri	###	###	###	1.985			35.8	35.8	###
2018-May-03 Thu	###	###	2	###			###	###	0.0
2018-May-02 Wed	###	###	2	###			25.3	25.3	0.0
2018-May-01 Tue	###	###	###	###	862,184	0	###	###	0.0
2018-Apr-30 Mon	1.985	###	###	###	1,570,925	0	###	###	0.0
2018-Apr-27 Fri	###	2	###	1.985	928,840	928,840	71.4	71.4	###
2018-Apr-26 Thu	1.86	###	1.83	###			###	###	0.0
2018-Apr-24 Tue	1.77	1.855	1.76	1.85			###	###	0.1
2018-Apr-23 Mon	1.7	1.79	1.7	1.775	400,988	699,724	###	###	###
2018-Apr-20 Fri	1.725	1.75	###	1.71	314,346	275,052	###	###	0.1
2018-Apr-19 Thu	1.76	1.76	###	1.725	181,026	###	15.4	15.4	###
2018-Apr-18 Wed	###	1.78	###	1.76			95.9	95.9	0.1
2018-Apr-17 Tue	1.71	1.74	###	1.685			22.6	22.6	###
2018-Apr-16 Mon	1.76	1.77	1.73	1.73			22.9	22.9	###
2018-Apr-13 Fri	###	1.785	1.74	###			65.3	65.3	0.0
2018-Apr-12 Thu	1.84	1.84	1.75	###			8.7	8.7	0.0
2018-Apr-11 Wed	1.85	1.85	1.81	###	479,147	###	26.5	26.5	0.0
2018-Apr-10 Tue	1.79	1.85	1.775	1.845	421,050	763,153	90.3	90.3	###
2018-Apr-09 Mon	1.78	1.79	1.76	1.79			72.9	72.9	0.1
2018-Apr-06 Fri	1.77	1.79	1.75	###	291,841	516,558	###	###	0.0
2018-Apr-05 Thu	1.73	1.77	1.73	1.76	403,181	###	###	###	0.1
2018-Apr-04 Wed	1.76	1.77	1.7	1.73			22.2	22.2	###
2018-Apr-03 Tue	1.78	1.79	1.74	1.755			###	###	0.1
2018-Mar-29 Thu	1.78	###	1.775	1.8	369,520	327,949	80.4	80.4	0.1
2018-Mar-28 Wed	1.82	1.82	1.75	1.77			###	###	###
2018-Mar-27 Tue	1.8	1.82	###	1.81			71.6	71.6	###
2018-Mar-26 Mon	1.75	1.8	###	1.79			###	###	0.1
2018-Mar-23 Fri	1.78	1.8	1.755	1.8	402,645	###	82.1	82.1	0.1
2018-Mar-22 Thu	1.77	1.82	1.77	1.8	538,556	###	###	###	0.1
2018-Mar-21 Wed	1.775	###	1.77	1.785			75.5	75.5	0.1
2018-Mar-20 Tue	1.74	1.785	1.74	1.77			85.8	85.8	###
2018-Mar-19 Mon	1.725	1.745	1.71	###			79.1	79.1	0.0
2018-Mar-16 Fri	1.71	1.75	###	1.75			###	###	0.1
2018-Mar-15 Thu	1.76	1.775	###	1.72			###	###	0.1
2018-Mar-14 Wed	1.75	1.775	1.73	1.775			###	###	###
2018-Mar-13 Tue	###	1.75	###	1.75			92.1	92.1	0.1
2018-Mar-12 Mon	###	###	###	1.71	306,350	0	###	###	0.1
2018-Mar-09 Fri	1.74	1.75	###	1.7			###	###	###
2018-Mar-08 Thu	1.725	1.77	1.71	1.73			66.3	66.3	###
2018-Mar-07 Wed	1.75	1.775	1.725	1.74	567,573	993,252	###	###	0.1
2018-Mar-06 Tue	1.77	1.77	1.725	1.74	446,580	###	20.2	20.2	0.1
2018-Mar-05 Mon	1.81	1.84	###	1.775			###	###	###
2018-Mar-02 Fri	1.84	1.86	###	1.83			31.5	31.5	###
2018-Mar-01 Thu	###	1.87	###	1.85			87.9	87.9	0.1
2018-Feb-28 Wed	###	###	###	1.85			###	###	0.1
2018-Feb-27 Tue	1.875	###	1.855	###			###	###	0.0
2018-Feb-26 Mon	1.82	1.875	1.82	1.87			86.7	86.7	###
2018-Feb-23 Fri	1.8	1.83	1.785	1.82			75.4	75.4	###
2018-Feb-22 Thu	###	1.8	###	1.8			90.0	90.0	0.1
2018-Feb-21 Wed	1.75	1.785	1.72	1.785			85.8	85.8	0.1
2018-Feb-20 Tue	###	1.74	###	1.725			95.6	95.6	###
2018-Feb-19 Mon	###	###	###	###			###	###	0.0
2018-Feb-16 Fri	###	###	1.56	###			87.5	87.5	0.0
2018-Feb-15 Thu	###	###	1.55	1.56	131,725	102,086	11.4	11.4	###
2018-Feb-14 Wed	###	###	1.55	1.56			21.0	21.0	###
2018-Feb-13 Tue	1.545	###	1.54	###			###	###	0.0
2018-Feb-12 Mon	1.555	1.56	1.53	1.53			27.1	27.1	###
2018-Feb-09 Fri	1.54	###	1.52	1.585	676,628	###	###	###	###
2018-Feb-08 Thu	1.655	1.675	1.56	1.57			8.0	8.0	0.1
2018-Feb-07 Wed	1.73	1.79	1.655	###	679,381	###	6.7	6.7	0.0
2018-Feb-06 Tue	1.7	###	###	###			###	###	0.0
2018-Feb-05 Mon	1.81	1.81	###	1.775	397,974	###	33.0	33.0	###
2018-Feb-02 Fri	###	1.855	###	1.855	375,859	###	###	###	0.1
2018-Feb-01 Thu	1.79	1.855	1.76	1.855	671,654	###	###	###	0.1
2018-Jan-31 Wed	###	1.825	1.77	1.81	297,871	535,423	33.9	33.9	###
2018-Jan-30 Tue	1.83	###	1.81	###	370,786	###	###	###	0.0
2018-Jan-29 Mon	1.83	1.84	###	1.82	522,282	###	34.6	34.6	###
2018-Jan-25 Thu	1.8	1.83	1.8	1.83			###	###	###
2018-Jan-24 Wed	1.8	###	1.8	###	885,972	797,374	###	###	0.0
2018-Jan-23 Tue	1.79	###	1.77	1.8			###	###	0.1
2018-Jan-22 Mon	1.8	1.82	1.775	1.785	242,474	435,847	###	###	0.1
2018-Jan-19 Fri	1.8	1.825	1.76	###			###	###	0.0
2018-Jan-18 Thu	1.82	1.82	###	###	361,882	###	37.9	37.9	0.0
2018-Jan-17 Wed	###	###	1.76	1.82	751,557	661,370	84.4	84.4	###
2018-Jan-16 Tue	###	###	1.745	1.79	653,424	###	###	###	0.1
2018-Jan-15 Mon	1.755	1.79	1.73	###	562,648	###	74.1	74.1	0.0
2018-Jan-12 Fri	###	###	1.73	1.755	283,328	245,078	28.4	28.4	0.1
2018-Jan-11 Thu	###	1.76	1.725	1.75			80.7	80.7	0.1
2018-Jan-02 Tue	1.7	1.71	###	###	367,523	###	13.5	13.5	0.0
2017-Dec-29 Fri	###	1.72	1.7	1.72			70.5	70.5	0.1
2017-Dec-28 Thu	1.7	1.72	###	1.72	464,626	399,578	###	###	0.1
2017-Dec-27 Wed	###	1.71	###	###			###	###	0.0
2017-Dec-22 Fri	###	1.675	1.59	1.675	1,069,147	1,745,382	###	###	###
2017-Dec-21 Thu	###	###	1.59	###	758,250	###	###	###	0.0
2017-Dec-20 Wed	###	###	###	###	1,137,823	0	###	###	0.0
2017-Dec-19 Tue	###	###	###	###	1,888,872	0	###	###	0.0
2017-Dec-18 Mon	###	###	###	###			73.7	73.7	0.0
2017-Dec-15 Fri	1.685	1.685	###	###	11,407,428	9,610,758	###	###	0.0
2017-Dec-08 Fri	###	###	###	###	1,408,289	0	###	###	0.0
2017-Dec-07 Thu	###	###	1.59	###			13.2	13.2	0.0
2017-Dec-06 Wed	###	1.682	###	1.655	2,315,450	###	86.3	86.3	0.1
2017-Dec-05 Tue	###	1.625	1.55	###	1,244,288	###	###	###	0.0
2017-Dec-04 Mon	###	1.625	1.57	1.575			###	###	0.1
2017-Dec-01 Fri	###	###	###	###			###	###	0.0
2017-Nov-30 Thu	###	###	1.625	###	1,727,828	###	18.7	18.7	0.0
2017-Nov-29 Wed	1.7	1.7	###	###			###	###	0.0
2017-Nov-28 Tue	###	###	###	###	2,622,141	0	###	###	0.0
2017-Nov-27 Mon	1.59	###	###	###			###	###	0.0
2017-Nov-24 Fri	###	###	1.57	###			66.6	66.6	0.0
2017-Nov-23 Thu	1.59	###	###	###			80.3	80.3	0.0
2017-Nov-22 Wed	1.52	###	###	1.59			###	###	###
2017-Nov-21 Tue	###	1.52	1.485	###			66.7	66.7	0.0
2017-Nov-20 Mon	1.53	1.54	###	###			22.2	22.2	0.0
2017-Nov-17 Fri	1.53	1.545	1.51	1.545	773,075	1,180,872	###	###	###
2017-Nov-16 Thu	###	1.545	###	1.525			72.1	72.1	0.1
2017-Nov-15 Wed	1.57	1.57	###	1.555			###	###	###
2017-Nov-14 Tue	1.59	###	1.56	###	722,345	563,429	26.0	26.0	0.0
2017-Nov-13 Mon	1.57	###	1.57	1.59			81.3	81.3	###
2017-Nov-10 Fri	###	###	###	###			###	###	0.0
2017-Nov-09 Thu	###	1.625	1.58	###			74.3	74.3	0.0
2017-Nov-08 Wed	1.525	###	1.51	###			###	###	0.0
2017-Nov-07 Tue	1.45	1.53	1.45	1.52			###	###	0.1
2017-Nov-06 Mon	1.45	1.47	1.44	1.45	1,039,247	###	###	###	###
2017-Nov-03 Fri	1.455	1.48	1.455	1.46			###	###	0.1
2017-Nov-02 Thu	1.5	###	1.455	1.455	813,126	591,549	13.8	13.8	###
2017-Nov-01 Wed	1.475	###	###	1.5			80.6	80.6	0.1
2017-Oct-31 Tue	1.53	1.53	###	1.47			10.8	10.8	###
2017-Oct-30 Mon	1.51	1.53	1.48	1.525			78.8	78.8	0.1
2017-Oct-27 Fri	1.55	1.572	1.51	###	1,168,370	1,800,458	15.6	15.6	0.0
2017-Oct-26 Thu	1.54	1.555	1.525	1.55			77.1	77.1	###
2017-Oct-25 Wed	###	1.57	###	###			###	###	0.0
2017-Oct-24 Tue	1.56	1.575	1.525	1.56	661,258	1,024,949	68.6	68.6	###
2017-Oct-23 Mon	1.56	1.585	1.55	###			###	###	0.0
2017-Oct-20 Fri	1.525	1.56	1.52	1.555			###	###	###
2017-Oct-19 Thu	1.52	1.54	###	###	862,359	###	79.1	79.1	0.0
2017-Oct-18 Wed	1.55	1.55	1.51	###	1,144,022	1,750,353	16.9	16.9	0.0
2017-Oct-17 Tue	1.545	1.55	1.51	1.55			###	###	###
2017-Oct-16 Mon	1.575	1.58	###	1.54			17.5	17.5	###
2017-Oct-13 Fri	1.555	1.585	1.545	1.575	628,975	984,345	76.6	76.6	0.1
2017-Oct-12 Thu	###	###	###	1.555	1,701,557	0	###	###	###
2017-Oct-11 Wed	1.555	###	1.545	###			###	###	0.0
2017-Oct-10 Tue	1.55	1.57	###	1.555			68.9	68.9	###
2017-Oct-09 Mon	1.55	1.552	1.53	1.55			###	###	###
2017-Oct-06 Fri	###	1.555	###	1.545	660,927	513,870	###	###	###
2017-Oct-05 Thu	###	1.56	###	###			19.1	19.1	0.0
2017-Oct-04 Wed	1.58	1.59	1.53	1.54	492,352	###	###	###	###
2017-Oct-03 Tue	###	###	1.555	1.56			15.2	15.2	###
2017-Oct-02 Mon	1.55	###	1.55	1.575	676,343	###	###	###	0.1
2017-Sep-29 Fri	1.53	###	1.525	1.555			###	###	###
2017-Sep-28 Thu	###	1.575	1.53	###			###	###	0.0
2017-Sep-27 Wed	1.56	1.58	1.55	1.57	591,684	925,985	76.1	76.1	0.1
2017-Sep-26 Tue	1.58	1.585	1.555	1.56			###	###	###
2017-Sep-25 Mon	###	###	1.56	###	801,547	###	18.6	18.6	0.0
2017-Sep-22 Fri	###	###	1.575	1.585			###	###	###
2017-Sep-21 Thu	###	###	###	###			10.8	10.8	0.0
2017-Sep-20 Wed	###	1.675	1.645	1.655	712,029	###	###	###	0.1
2017-Sep-19 Tue	###	1.675	###	1.655	535,026	448,084	###	###	0.1
2017-Sep-18 Mon	###	###	###	###			###	###	0.0
2017-Sep-15 Fri	###	###	###	###			###	###	0.0
2017-Sep-14 Thu	###	1.645	###	###	784,650	645,374	30.9	30.9	0.0
2017-Sep-13 Wed	###	1.627	###	###			78.3	78.3	0.0
2017-Sep-12 Tue	###	###	###	1.59	812,772	0	28.1	28.1	###
2017-Sep-11 Mon	1.585	###	1.58	###			77.0	77.0	0.0
2017-Sep-08 Fri	###	###	###	1.58			###	###	0.1
2017-Sep-07 Thu	###	1.675	###	###	743,040	###	84.9	84.9	0.0
2017-Sep-06 Wed	###	###	###	###	1,501,382	0	30.3	30.3	0.0
2017-Sep-05 Tue	###	###	###	###			###	###	0.0
2017-Sep-04 Mon	1.685	1.71	###	###			77.3	77.3	0.0
2017-Sep-01 Fri	###	1.71	###	###	725,851	###	###	###	0.0
2017-Aug-31 Thu	###	1.71	1.682	###	841,375	1,426,972	###	###	0.0
2017-Aug-30 Wed	###	###	###	###	623,122	0	71.4	71.4	0.0
2017-Aug-29 Tue	1.7	1.7	###	###			19.9	19.9	0.0
2017-Aug-28 Mon	###	###	###	1.7			80.6	80.6	###
2017-Aug-25 Fri	###	1.73	###	1.7	613,024	###	21.7	21.7	###
2017-Aug-24 Thu	1.73	1.747	###	###	1,289,783	1,126,625	20.5	20.5	0.0
2017-Aug-23 Wed	1.76	1.772	###	###	880,973	780,542	22.1	22.1	0.0
2017-Aug-22 Tue	1.73	1.77	1.73	1.76			###	###	0.1
2017-Aug-21 Mon	1.7	1.745	###	###	810,653	###	###	###	0.0
2017-Aug-18 Fri	1.725	###	1.685	1.7			14.7	14.7	###
2017-Aug-17 Thu	1.72	1.755	###	1.74			###	###	0.1
2017-Aug-16 Wed	1.755	1.755	1.7	###			13.6	13.6	0.0
2017-Aug-15 Tue	1.74	1.76	###	1.75			75.5	75.5	0.1
2017-Aug-14 Mon	1.82	1.86	###	1.845	616,940	573,754	85.4	85.4	###
2017-Aug-11 Fri	1.85	1.855	1.81	1.82	977,282	###	###	###	###
2017-Aug-10 Thu	1.86	1.88	1.845	###	914,285	1,702,855	77.8	77.8	0.0
2017-Aug-09 Wed	1.85	1.87	1.842	1.86	1,064,075	1,974,923	73.2	73.2	0.1
2017-Aug-08 Tue	###	###	1.84	1.855	913,357	840,288	17.3	17.3	0.1
2017-Aug-07 Mon	1.85	1.89	1.842	1.885	1,008,425	1,881,721	###	###	0.1
2017-Aug-04 Fri	1.855	1.875	1.825	###			###	###	0.0
2017-Aug-03 Thu	###	###	1.86	1.88	814,876	###	19.4	19.4	0.1
2017-Aug-02 Wed	###	###	###	###			16.4	16.4	0.0
2017-Aug-01 Tue	###	###	###	###			25.5	25.5	0.0
2017-Jul-31 Mon	###	1.945	###	###			###	###	0.0
2017-Jul-28 Fri	###	###	###	1.925			###	###	0.1
2017-Jul-27 Thu	###	###	###	###			79.8	79.8	0.0
2017-Jul-26 Wed	1.88	1.925	1.875	###	1,535,350	###	###	###	0.0
2017-Jul-25 Tue	1.88	1.885	###	1.875	402,372	###	27.2	27.2	###
2017-Jul-24 Mon	1.88	1.89	1.86	1.875	629,121	###	32.3	32.3	###
2017-Jul-21 Fri	1.82	1.885	1.81	1.885	981,622	1,813,546	###	###	0.1
2017-Jul-20 Thu	1.84	###	1.83	1.845			75.1	75.1	###
2017-Jul-19 Wed	1.84	1.85	###	1.84	543,042	###	73.1	73.1	###
2017-Jul-18 Tue	1.87	1.88	1.8	1.825	1,178,725	2,168,854	14.8	14.8	###
2017-Jul-17 Mon	###	1.87	1.83	1.85			###	###	0.1
2017-Jul-14 Fri	1.81	###	1.8	1.855	952,674	###	88.6	88.6	0.1
2017-Jul-13 Thu	###	###	###	1.8			###	###	0.1
2017-Jul-12 Wed	1.83	###	###	1.77	1,078,887	0	###	###	###
2017-Jul-11 Tue	1.82	1.847	###	1.84			###	###	###
2017-Jul-10 Mon	1.8	1.827	1.8	1.81			###	###	###
2017-Jul-07 Fri	1.8	###	1.775	1.8			73.8	73.8	0.1
2017-Jul-06 Thu	1.82	1.84	###	1.825	635,424	###	###	###	###
2017-Jul-05 Wed	1.84	1.84	1.81	###	742,156	###	###	###	0.0
2017-Jul-04 Tue	###	1.87	###	1.84			###	###	###
2017-Jul-03 Mon	1.8	1.825	1.782	###	793,822	1,431,657	36.7	36.7	0.0
2017-Jun-30 Fri	###	1.86	1.77	1.825	2,107,351	3,824,842	29.5	29.5	###
2017-Jun-29 Thu	1.81	1.86	1.81	1.85			82.8	82.8	0.1
2017-Jun-28 Wed	###	###	1.685	###			95.8	95.8	0.0
2017-Jun-27 Tue	###	###	###	1.7	1,649,145	0	###	###	###
2017-Jun-26 Mon	###	###	1.685	###			74.4	74.4	0.0
2017-Jun-23 Fri	###	###	###	###			###	###	0.0
2017-Jun-22 Thu	###	###	###	###			###	###	0.0
2017-Jun-21 Wed	###	1.647	1.58	###			###	###	0.0
2017-Jun-20 Tue	1.59	###	1.545	###			###	###	0.0
2017-Jun-19 Mon	###	###	1.56	###			###	###	0.0
2017-Jun-16 Fri	###	1.72	###	1.7	1,898,826	###	###	###	###
2017-Jun-15 Thu	1.73	###	###	###	3,208,858	0	18.9	18.9	0.0
2017-Jun-14 Wed	###	1.745	###	###			85.8	85.8	0.0
2017-Jun-13 Tue	###	1.7	###	1.7	1,825,089	1,551,325	###	###	###
2017-Jun-09 Fri	###	###	###	1.645			###	###	0.1
2017-Jun-08 Thu	###	###	1.657	1.675	1,449,787	1,201,148	###	###	###
2017-Jun-07 Wed	1.675	1.7	###	###			81.4	81.4	0.0
2017-Jun-06 Tue	###	###	###	###			###	###	0.0
2017-Jun-05 Mon	1.79	1.79	###	###	2,236,940	###	###	###	0.0
2017-Jun-02 Fri	1.74	###	1.74	1.775	2,212,386	1,924,775	85.0	85.0	###
2017-Jun-01 Thu	###	1.74	###	1.72			84.8	84.8	0.1
2017-May-31 Wed	###	1.74	###	###			###	###	0.0
2017-May-30 Tue	###	1.742	###	1.71	2,099,426	###	###	###	0.1
2017-May-29 Mon	1.645	1.677	###	###	2,550,782	###	84.9	84.9	0.0
2017-May-26 Fri	1.74	1.75	###	1.645			5.5	5.5	0.1
2017-May-25 Thu	1.79	1.8	1.757	1.77			21.6	21.6	###
2017-May-24 Wed	1.85	1.855	1.785	###			###	###	0.0
2017-May-23 Tue	1.845	1.875	###	1.85			###	###	0.1
2017-May-22 Mon	1.85	1.852	###	1.84	1,070,258	991,058	###	###	###
2017-May-19 Fri	###	1.855	1.825	1.84	1,309,672	###	###	###	###
2017-May-18 Thu	1.82	1.855	1.785	1.85			84.3	84.3	0.1
2017-May-17 Wed	1.85	###	###	1.845			37.3	37.3	###
2017-May-16 Tue	###	###	1.85	1.85			8.6	8.6	0.1
2017-May-15 Mon	1.925	###	1.88	###	1,120,252	###	23.9	23.9	0.0
2017-May-12 Fri	###	###	###	###	2,310,175	0	25.2	25.2	0.0
2017-May-11 Thu	###	###	###	###			16.1	16.1	0.0
2017-May-10 Wed	###	###	###	###			27.4	27.4	0.0
2017-May-09 Tue	###	###	###	###	1,632,128	0	15.2	15.2	0.0
2017-May-08 Mon	1.975	###	###	###			78.2	78.2	0.0
2017-May-05 Fri	2	###	###	###	1,693,950	0	20.1	20.1	0.0
2017-May-04 Thu	###	###	###	###			15.4	15.4	0.0
2017-May-03 Wed	2.23	2.23	###	###			5.2	5.2	0.0
2017-May-02 Tue	###	2.355	###	2.24			10.6	10.6	###
2017-May-01 Mon	###	###	###	###			83.7	83.7	0.0
2017-Apr-28 Fri	###	2.375	###	###	403,545	###	29.6	29.6	0.0
2017-Apr-27 Thu	###	###	###	###			###	###	0.0
2017-Apr-26 Wed	###	###	###	###			89.8	89.8	0.0
2017-Apr-24 Mon	###	###	2.25	###			###	###	0.0
2017-Apr-21 Fri	###	###	###	###	977,378	0	69.6	69.6	0.0
2017-Apr-20 Thu	###	###	###	###	694,650	0	###	###	0.0
2017-Apr-19 Wed	###	###	###	###			###	###	0.0
2017-Apr-18 Tue	###	###	###	###	985,044	0	###	###	0.0
2017-Apr-13 Thu	###	###	###	###			80.8	80.8	0.0
2017-Apr-12 Wed	###	###	###	###	700,878	0	###	###	0.0
2017-Apr-11 Tue	###	###	###	###	720,673	0	79.6	79.6	0.0
2017-Apr-10 Mon	2.26	###	2.25	###	662,842	###	###	###	0.0
2017-Apr-07 Fri	###	###	2.24	2.26	851,770	953,982	###	###	###
2017-Apr-06 Thu	###	###	2.27	###			###	###	0.0
2017-Apr-05 Wed	2.29	###	###	###	681,084	0	###	###	0.0
2017-Apr-04 Tue	###	###	2.28	2.28			24.8	24.8	0.2
2017-Apr-03 Mon	###	###	###	###	292,949	0	###	###	0.0
2017-Mar-31 Fri	###	###	###	###	1,024,371	0	###	###	0.0
2017-Mar-30 Thu	###	###	###	###			74.8	74.8	0.0
2017-Mar-29 Wed	###	###	###	###			85.5	85.5	0.0
2017-Mar-28 Tue	2.28	###	2.26	###	537,240	607,081	80.2	80.2	0.0
2017-Mar-27 Mon	2.29	###	2.26	2.29			###	###	###
2017-Mar-24 Fri	2.27	###	2.25	###	712,876	801,985	82.1	82.1	0.0
2017-Mar-23 Thu	2.28	###	2.255	2.27			26.1	26.1	0.2
2017-Mar-22 Wed	###	###	2.27	2.28			###	###	0.2
2017-Mar-21 Tue	###	###	###	###	358,552	0	79.7	79.7	0.0
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	###	###	###	###	954,524	0	72.2	72.2	0.0
2017-Mar-16 Thu	###	2.325	###	###	757,526	880,623	###	###	0.0
2017-Mar-15 Wed	###	###	2.29	###	541,872	620,443	77.9	77.9	0.0
2017-Mar-14 Tue	###	###	2.28	###	642,927	###	###	###	0.0
2017-Mar-13 Mon	###	###	###	###	419,983	0	33.8	33.8	0.0
2017-Mar-10 Fri	###	###	###	###			71.8	71.8	0.0
2017-Mar-09 Thu	###	###	2.26	###	697,547	788,228	82.1	82.1	0.0
2017-Mar-08 Wed	2.4	2.4	###	###	1,521,740	1,826,088	15.9	15.9	0.0
2017-Mar-07 Tue	###	2.4	###	2.4			###	###	###
2017-Mar-06 Mon	###	###	###	###	366,822	0	###	###	0.0
2017-Mar-03 Fri	###	###	###	###	739,948	0	###	###	0.0
2017-Mar-02 Thu	###	###	###	###	946,982	0	###	###	0.0
2017-Mar-01 Wed	###	###	2.25	###			###	###	0.0
2017-Feb-28 Tue	###	###	###	###			###	###	0.0
2017-Feb-27 Mon	###	###	###	###			###	###	0.0
2017-Feb-24 Fri	###	###	###	###			###	###	0.0
2017-Feb-23 Thu	###	###	###	###			###	###	0.0
2017-Feb-22 Wed	2.26	###	2.22	###	1,420,889	1,577,186	###	###	0.0
2017-Feb-21 Tue	2.2	###	###	2.27			90.8	90.8	0.2
2017-Feb-20 Mon	###	###	###	###	826,929	0	81.5	81.5	0.0
2017-Feb-17 Fri	###	###	###	###			27.4	27.4	0.0
2017-Feb-16 Thu	###	2.345	###	###			###	###	0.0
2017-Feb-15 Wed	###	###	###	###	906,974	0	28.1	28.1	0.0
2017-Feb-14 Tue	###	###	###	###	633,172	0	82.6	82.6	0.0
2017-Feb-13 Mon	2.29	###	2.27	###			###	###	0.0
2017-Feb-10 Fri	2.26	###	2.26	###			###	###	0.0
2017-Feb-09 Thu	2.26	2.28	2.22	2.26	811,826	###	###	###	###
2017-Feb-08 Wed	###	2.27	###	2.25	771,471	###	###	###	###
2017-Feb-07 Tue	2.21	2.21	###	###	962,320	###	###	###	0.0
2017-Feb-06 Mon	2.25	2.25	###	2.2	909,359	1,023,028	###	###	0.2
2017-Feb-03 Fri	###	2.245	###	2.21	1,051,655	1,180,482	80.4	80.4	0.2
2017-Feb-02 Thu	2.22	2.25	###	###			###	###	0.0
2017-Feb-01 Wed	2.27	2.27	2.2	2.22	1,393,085	3,113,544	###	###	0.2
2017-Jan-31 Tue	2.26	2.28	2.23	2.28			###	###	0.2
2017-Jan-30 Mon	2.28	###	2.24	2.26			29.6	29.6	###
2017-Jan-27 Fri	2.29	###	2.28	2.29			###	###	###
2017-Jan-25 Wed	2.27	###	2.24	2.29	689,445	772,178	###	###	###
2017-Jan-24 Tue	###	###	2.22	2.27	1,703,286	1,890,647	###	###	0.2
2017-Jan-23 Mon	###	###	2.255	2.29			###	###	###
2017-Jan-20 Fri	###	###	###	###	658,277	0	###	###	0.0
2017-Jan-19 Thu	###	###	###	###	349,142	0	28.6	28.6	0.0
2017-Jan-18 Wed	###	###	###	###			###	###	0.0
2017-Jan-17 Tue	###	###	###	###	452,428	0	79.2	79.2	0.0
2017-Jan-16 Mon	###	###	###	###	425,955	0	###	###	0.0
2017-Jan-13 Fri	###	###	###	###	527,129	0	25.5	25.5	0.0
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	###	2.4	###	###	694,088	###	21.6	21.6	0.0
2017-Jan-10 Tue	2.41	2.41	###	###	594,283	###	###	###	0.0
2017-Jan-09 Mon	2.4	2.44	###	2.42	603,250	###	###	###	0.2
2017-Jan-06 Fri	###	2.41	###	###	645,343	###	###	###	0.0
2017-Jan-05 Thu	###	2.41	###	###			76.6	76.6	0.0
2017-Jan-04 Wed	###	###	###	###	535,951	0	###	###	0.0
2017-Jan-03 Tue	2.27	###	2.27	###	1,145,489	###	###	###	0.0
2016-Dec-30 Fri	2.27	2.29	2.26	2.26	219,055	498,350	###	###	###
2016-Dec-29 Thu	2.25	###	2.24	2.28			78.7	78.7	0.2
2016-Dec-28 Wed	###	###	###	2.27	883,448	0	91.5	91.5	0.2
2016-Dec-23 Fri	2.2	2.22	###	###			###	###	0.0
2016-Dec-22 Thu	2.27	2.27	###	2.2			8.7	8.7	0.2
2016-Dec-21 Wed	2.29	###	2.26	2.26	1,414,743	1,598,659	21.3	21.3	###
2016-Dec-20 Tue	2.28	###	2.26	2.27			###	###	0.2
2016-Dec-19 Mon	###	###	2.25	2.27	1,755,222	1,974,624	###	###	0.2
2016-Dec-16 Fri	2.42	2.44	###	###	1,600,681	###	11.7	11.7	0.0
2016-Dec-15 Thu	2.44	2.44	###	2.43	1,400,425	###	###	###	###
2016-Dec-14 Wed	2.46	2.47	2.42	2.42	914,426	2,235,771	18.1	18.1	0.2
2016-Dec-13 Tue	2.48	2.48	2.44	2.45	1,055,224	2,595,851	###	###	0.2
2016-Dec-12 Mon	2.46	2.48	2.45	2.47			###	###	###
2016-Dec-09 Fri	###	2.48	###	2.48	1,901,277	2,357,583	90.0	90.0	0.2
2016-Dec-08 Thu	2.4	2.42	###	2.41			###	###	0.2
2016-Dec-07 Wed	###	2.4	###	2.4			###	###	###
2016-Dec-06 Tue	###	###	###	###			75.3	75.3	0.0
2016-Dec-05 Mon	###	###	###	###	935,976	0	37.8	37.8	0.0
2016-Dec-02 Fri	###	2.4	###	###			###	###	0.0
2016-Dec-01 Thu	###	2.4	2.29	###			90.9	90.9	0.0
2016-Nov-30 Wed	###	###	2.24	###			72.1	72.1	0.0
2016-Nov-29 Tue	###	###	2.29	###	700,079	###	85.5	85.5	0.0
2016-Nov-28 Mon	###	###	2.29	###			###	###	0.0
2016-Nov-25 Fri	###	###	2.28	###	804,080	916,651	68.1	68.1	0.0
2016-Nov-24 Thu	2.27	###	2.27	###	602,249	683,552	83.9	83.9	0.0
2016-Nov-23 Wed	2.23	2.28	2.21	2.25	560,773	###	###	###	###
2016-Nov-22 Tue	###	2.24	###	2.22			81.4	81.4	0.2
2016-Nov-21 Mon	###	###	2.145	###	538,946	###	28.3	28.3	0.0
2016-Nov-18 Fri	###	2.2	###	###	571,121	###	75.0	75.0	0.0
2016-Nov-17 Thu	###	2.2	2.145	###	1,065,470	###	###	###	0.0
2016-Nov-16 Wed	2.29	###	###	2.22	1,095,147	0	13.2	13.2	0.2
2016-Nov-15 Tue	2.28	###	2.26	###			###	###	0.0
2016-Nov-14 Mon	2.24	2.27	2.22	2.26			80.7	80.7	###
2016-Nov-11 Fri	###	2.24	###	2.24	661,578	###	83.7	83.7	###
2016-Nov-10 Thu	###	2.2	###	###			60.8	60.8	0.0
2016-Nov-09 Wed	###	###	###	###	2,110,687	0	35.2	35.2	0.0
2016-Nov-08 Tue	###	###	###	###			###	###	0.0
2016-Nov-07 Mon	###	###	###	###			###	###	0.0
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	###	###	###	###	679,947	0	###	###	0.0
2016-Nov-02 Wed	2.23	2.24	###	###	1,110,749	###	###	###	0.0
2016-Nov-01 Tue	2.24	2.26	2.23	2.25	759,478	1,705,028	###	###	###
2016-Oct-31 Mon	2.25	2.26	2.23	2.25	608,220	1,365,453	###	###	###
2016-Oct-28 Fri	2.25	2.27	2.22	2.26			###	###	###
2016-Oct-27 Thu	2.25	2.26	2.23	2.25			###	###	###
2016-Oct-26 Wed	2.24	2.27	2.2	2.25			83.1	83.1	###
2016-Oct-25 Tue	2.27	2.285	2.25	2.27	972,770	2,205,755	###	###	0.2
2016-Oct-24 Mon	###	###	2.25	2.25			18.6	18.6	###
2016-Oct-21 Fri	2.27	2.325	2.27	###			###	###	0.0
2016-Oct-20 Thu	2.25	2.29	###	2.27	628,252	719,348	75.5	75.5	0.2
2016-Oct-19 Wed	2.26	2.285	2.22	2.25			26.6	26.6	###
2016-Oct-18 Tue	2.27	2.28	2.22	2.26	993,941	###	30.8	30.8	###
2016-Oct-17 Mon	2.29	###	2.24	2.26	514,743	###	29.4	29.4	###
2016-Oct-14 Fri	###	###	2.28	2.29	406,257	###	27.2	27.2	###
2016-Oct-13 Thu	###	###	2.24	2.29			15.6	15.6	###
2016-Oct-12 Wed	###	###	###	###			###	###	0.0
2016-Oct-11 Tue	###	###	###	###			20.8	20.8	0.0
2016-Oct-10 Mon	###	2.43	###	###			###	###	0.0
2016-Oct-07 Fri	2.41	2.43	###	###			###	###	0.0
2016-Oct-06 Thu	2.4	2.42	###	2.42	997,383	###	###	###	0.2
2016-Oct-05 Wed	2.47	2.47	###	2.4			15.3	15.3	###
2016-Oct-04 Tue	###	2.49	###	2.49			###	###	0.2
2016-Oct-03 Mon	###	2.4	###	###			###	###	0.0
2016-Sep-30 Fri	###	###	2.27	###			30.9	30.9	0.0
2016-Sep-29 Thu	###	###	###	###			###	###	0.0
2016-Sep-28 Wed	2.29	###	2.28	###	647,754	###	###	###	0.0
2016-Sep-27 Tue	###	###	2.26	###	668,750	755,687	###	###	0.0
2016-Sep-26 Mon	###	###	2.29	###			78.5	78.5	0.0
2016-Sep-23 Fri	2.25	###	2.25	###			###	###	0.0
2016-Sep-22 Thu	2.22	2.25	2.2	2.23			72.1	72.1	###
2016-Sep-21 Wed	2.24	2.25	###	2.22			###	###	0.2
2016-Sep-20 Tue	2.23	2.275	2.2	2.24			###	###	###
2016-Sep-19 Mon	2.26	2.27	2.2	2.24	392,789	877,883	20.2	20.2	###
2016-Sep-16 Fri	2.26	###	2.24	2.25			23.3	23.3	###
2016-Sep-15 Thu	2.25	2.27	2.2	2.24	1,249,884	###	###	###	###
2016-Sep-14 Wed	2.21	2.28	###	2.25			###	###	###
2016-Sep-13 Tue	2.2	2.23	###	###			24.0	24.0	0.0
2016-Sep-12 Mon	2.22	2.23	###	###			27.2	27.2	0.0
2016-Sep-09 Fri	2.27	2.29	2.26	2.28			###	###	0.2
2016-Sep-08 Thu	2.28	###	2.25	2.29			74.4	74.4	###
2016-Sep-07 Wed	2.44	2.45	2.4	2.4	1,301,351	3,155,776	###	###	###
2016-Sep-06 Tue	2.42	2.44	###	2.44			###	###	0.2
2016-Sep-05 Mon	2.43	2.44	###	2.41	885,947	1,080,855	24.4	24.4	0.2
2016-Sep-02 Fri	2.48	2.48	###	2.43			17.2	17.2	###
2016-Sep-01 Thu	2.49	2.51	2.45	2.48	2,210,754	###	###	###	0.2
2016-Aug-31 Wed	2.48	2.58	2.47	2.49	2,563,120	6,471,878	78.2	78.2	0.2
2016-Aug-30 Tue	###	2.455	###	2.44	6,165,728	###	99.2	99.2	0.2
2016-Aug-29 Mon	2.27	2.28	###	2.27			79.0	79.0	0.2
2016-Aug-26 Fri	2.28	###	2.245	2.28	802,729	###	###	###	0.2
2016-Aug-25 Thu	2.28	###	2.24	2.29	1,180,521	1,322,183	###	###	###
2016-Aug-24 Wed	2.29	###	2.28	2.29	768,454	###	###	###	###
2016-Aug-23 Tue	2.27	###	2.27	2.29			79.5	79.5	###
2016-Aug-22 Mon	###	###	2.25	2.26			14.5	14.5	###
2016-Aug-19 Fri	###	###	###	###			###	###	0.0
2016-Aug-18 Thu	###	###	2.28	###	966,076	1,101,326	21.4	21.4	0.0
2016-Aug-17 Wed	###	###	###	###	3,199,881	0	###	###	0.0
2016-Aug-16 Tue	2.28	###	###	###	1,781,450	0	###	###	0.0
2016-Aug-15 Mon	2.29	###	2.22	2.25	917,378	1,018,289	22.3	22.3	###
2016-Aug-12 Fri	2.21	2.29	2.21	2.28			87.7	87.7	0.2
2016-Aug-11 Thu	###	2.2	###	###	649,787	###	81.1	81.1	0.0
2016-Aug-10 Wed	###	###	###	###	802,725	0	###	###	0.0
2016-Aug-09 Tue	2.2	2.2	###	###	1,869,945	###	20.5	20.5	0.0
2016-Aug-08 Mon	###	2.21	###	###	2,408,844	2,661,772	###	###	0.0
2016-Aug-05 Fri	###	###	###	###	1,677,745	0	77.0	77.0	0.0
2016-Aug-04 Thu	###	###	2	###			84.4	84.4	0.0
2016-Aug-03 Wed	###	1.985	###	1.955			###	###	###
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	###	###	###	2	1,029,649	0	###	###	0.1
2016-Jul-29 Fri	1.975	2	###	2	961,080	961,080	79.9	79.9	0.1
2016-Jul-28 Thu	###	###	1.955	###	1,592,824	1,556,985	###	###	0.0
2016-Jul-27 Wed	###	###	###	1.985	1,342,224	0	26.3	26.3	###
2016-Jul-26 Tue	###	###	###	2	1,488,175	0	###	###	0.1
2016-Jul-25 Mon	2	###	2	###	1,067,388	1,067,388	###	###	0.0
2016-Jul-22 Fri	###	###	2	2			###	###	0.1
2016-Jul-21 Thu	###	2.085	###	###			###	###	0.0
2016-Jul-20 Wed	1.975	###	1.957	1.985	930,185	910,186	###	###	###
2016-Jul-19 Tue	1.985	###	1.955	1.985	1,185,242	1,158,574	70.0	70.0	###
2016-Jul-18 Mon	###	###	###	###	1,283,748	0	###	###	0.0
2016-Jul-15 Fri	###	###	1.975	2	2,381,254	2,351,488	80.3	80.3	0.1
2016-Jul-14 Thu	###	1.982	1.945	###	1,327,974	2,607,476	68.3	68.3	0.0
2016-Jul-13 Wed	###	###	1.8	###	3,773,485	###	97.0	97.0	0.0
2016-Jul-12 Tue	1.8	###	1.785	###	2,336,041	###	###	###	0.0
2016-Jul-11 Mon	1.76	1.822	1.76	1.79			###	###	0.1
2016-Jul-08 Fri	1.76	1.76	1.74	1.74	1,920,376	3,360,658	###	###	0.1
2016-Jul-07 Thu	1.8	1.8	###	1.745			12.8	12.8	0.1
2016-Jul-06 Wed	1.755	1.755	###	1.74			27.2	27.2	0.1
2016-Jul-05 Tue	1.83	###	1.77	1.77			13.7	13.7	###
2016-Jul-04 Mon	1.85	1.86	###	1.825			18.2	18.2	###
2016-Jul-01 Fri	1.74	1.855	1.74	1.845	1,778,846	3,197,475	92.3	92.3	###
2016-Jun-30 Thu	1.72	1.775	1.72	1.74	3,178,486	###	75.1	75.1	0.1
2016-Jun-29 Wed	1.73	1.76	###	###	4,516,627	###	19.8	19.8	0.0
2016-Jun-28 Tue	1.78	1.78	1.72	###			17.0	17.0	0.0
2016-Jun-27 Mon	1.77	###	###	1.78			67.2	67.2	0.1
2016-May-27 Fri	2.24	2.25	2.2	2.2			16.1	16.1	0.2
2016-May-26 Thu	2.23	2.27	###	2.23	1,899,357	2,155,770	68.3	68.3	###
2016-May-25 Wed	2.27	2.28	2.23	2.23	1,291,179	###	###	###	###
2016-May-24 Tue	2.22	2.275	2.22	2.24	1,109,874	2,494,441	82.3	82.3	###
2016-May-23 Mon	2.24	2.26	2.175	2.21			24.3	24.3	0.2
2016-May-20 Fri	2.23	2.26	2.21	2.22	2,096,927	###	###	###	0.2
2016-May-19 Thu	2.28	###	###	2.22	2,431,779	0	21.3	21.3	0.2
2016-May-18 Wed	###	###	2.24	2.26			###	###	###
2016-May-17 Tue	2.47	2.48	###	###			8.9	8.9	0.0
2016-May-16 Mon	2.5	2.53	2.45	2.45			19.9	19.9	0.2
2016-May-13 Fri	2.52	2.53	2.46	2.5			###	###	0.2
2016-May-12 Thu	2.51	###	2.48	2.51	698,148	###	66.8	66.8	###
2016-May-11 Wed	2.52	2.55	2.48	2.52			###	###	###
2016-May-10 Tue	2.47	2.5	2.45	2.5	1,028,525	###	80.1	80.1	0.2
2016-May-09 Mon	2.41	2.47	2.41	2.47			###	###	###
2016-May-06 Fri	2.45	2.45	###	2.43			21.6	21.6	###
2016-May-05 Thu	2.48	2.49	2.45	2.47	608,326	###	30.7	30.7	###
2016-May-04 Wed	2.44	2.49	2.41	2.46			79.7	79.7	0.2
2016-May-03 Tue	###	2.475	###	2.46	975,385	###	85.9	85.9	0.2
2016-May-02 Mon	###	###	###	###			###	###	0.0
2016-Apr-29 Fri	###	2.4	###	###			81.2	81.2	0.0
2016-Apr-28 Thu	2.43	2.44	2.325	###			10.5	10.5	0.0
2016-Apr-27 Wed	2.45	2.475	2.42	2.43			###	###	###
2016-Apr-26 Tue	2.45	2.49	2.42	2.43			33.9	33.9	###
2016-Apr-22 Fri	2.43	###	2.42	2.46	1,574,429	1,905,059	81.5	81.5	0.2
2016-Apr-21 Thu	2.49	2.49	2.43	2.44			###	###	0.2
2016-Apr-20 Wed	2.46	2.49	2.43	2.45			33.0	33.0	0.2
2016-Apr-19 Tue	2.47	2.47	2.41	2.44	2,150,441	5,247,076	###	###	0.2
2016-Apr-18 Mon	2.46	2.48	###	2.45	1,566,742	###	###	###	0.2
2016-Apr-15 Fri	2.54	2.54	2.45	2.46	2,277,687	5,682,829	10.1	10.1	0.2
2016-Apr-14 Thu	2.57	###	2.525	2.54	2,129,159	###	19.1	19.1	###
2016-Apr-13 Wed	2.57	###	2.57	2.57			###	###	###
2016-Apr-12 Tue	2.5	2.57	2.5	2.57			###	###	###
2016-Apr-11 Mon	2.54	2.57	2.51	2.51			24.8	24.8	###
2016-Apr-08 Fri	2.5	2.54	2.48	2.53	545,078	1,368,145	###	###	###
2016-Apr-07 Thu	2.56	###	2.51	2.52	733,825	920,950	17.5	17.5	###
2016-Apr-06 Wed	2.43	###	2.43	2.55	1,707,159	###	###	###	0.2
2016-Apr-05 Tue	2.43	2.44	2.42	2.42	672,224	###	42.9	42.9	0.2
2016-Apr-04 Mon	2.45	2.49	2.43	2.43	520,582	###	###	###	###
2016-Apr-01 Fri	2.47	2.47	2.4	2.45	623,489	###	30.2	30.2	0.2
2016-Mar-31 Thu	2.44	2.48	2.42	2.48			82.3	82.3	0.2
2016-Mar-30 Wed	2.43	2.44	###	2.41	683,086	###	28.8	28.8	0.2
2016-Mar-29 Tue	2.48	2.49	###	###			14.9	14.9	0.0
2016-Mar-24 Thu	2.46	2.53	2.46	2.48			76.0	76.0	0.2
2016-Mar-23 Wed	2.51	###	2.46	2.53			###	###	###
2016-Mar-22 Tue	2.59	###	2.48	2.5	2,240,049	###	10.4	10.4	0.2
2016-Mar-21 Mon	2.55	###	2.52	2.58	1,557,381	###	83.3	83.3	0.2
2016-Mar-18 Fri	###	2.53	###	2.52	1,660,743	###	94.3	94.3	###
2016-Mar-17 Thu	###	2.42	###	2.4			80.6	80.6	###
2016-Mar-16 Wed	###	###	2.29	###	915,722	###	###	###	0.0
2016-Mar-15 Tue	###	2.41	###	###			37.6	37.6	0.0
2016-Mar-14 Mon	###	###	###	2.4			90.1	90.1	###
2016-Mar-11 Fri	###	###	###	###			84.0	84.0	0.0
2016-Mar-10 Thu	###	###	###	###	656,520	0	24.0	24.0	0.0
2016-Mar-09 Wed	###	2.42	###	2.42	1,100,524	###	###	###	0.2
2016-Mar-08 Tue	2.42	2.445	###	###			22.7	22.7	0.0
2016-Mar-07 Mon	2.41	2.43	###	###			27.4	27.4	0.0
2016-Mar-04 Fri	2.41	2.43	###	###			25.8	25.8	0.0
2016-Mar-03 Thu	2.4	2.47	###	2.44	1,265,547	1,562,950	76.6	76.6	0.2
2016-Mar-02 Wed	###	2.41	###	###	1,275,021	###	83.2	83.2	0.0
2016-Mar-01 Tue	###	###	2.27	###	571,078	648,173	###	###	0.0
2016-Feb-29 Mon	###	###	2.27	2.28			21.8	21.8	0.2
2016-Feb-26 Fri	###	###	2.27	###			73.1	73.1	0.0
2016-Feb-25 Thu	2.25	###	2.25	###	837,329	###	###	###	0.0
2016-Feb-24 Wed	###	###	2.23	2.25			###	###	###
2016-Feb-23 Tue	###	###	2.27	###			69.9	69.9	0.0
2016-Feb-22 Mon	2.22	###	2.2	###	1,822,853	###	###	###	0.0
2016-Feb-19 Fri	2.23	2.23	###	2.22			34.1	34.1	0.2
2016-Feb-18 Thu	2.2	###	###	2.21			###	###	0.2
2016-Feb-17 Wed	2.59	###	###	###	6,763,474	0	###	###	0.0
2016-Feb-16 Tue	2.4	2.58	2.4	2.58	1,475,840	3,674,841	95.5	95.5	0.2
2016-Feb-15 Mon	2.4	2.44	###	2.4	1,779,125	###	###	###	###
2016-Feb-12 Fri	2.48	2.48	###	###			###	###	0.0
2016-Feb-11 Thu	2.53	2.57	2.49	2.5			21.8	21.8	0.2
2016-Feb-10 Wed	###	###	2.46	2.5			###	###	0.2
2016-Feb-09 Tue	2.75	2.75	2.58	###			###	###	0.0
2016-Feb-08 Mon	2.76	2.79	2.74	2.78	293,979	812,851	###	###	0.2
2016-Feb-05 Fri	2.8	2.81	2.75	2.78	393,849	###	25.8	25.8	0.2
2016-Feb-04 Thu	2.82	2.83	2.79	2.81	775,871	###	###	###	###
2016-Feb-03 Wed	2.82	2.86	2.78	2.8	1,046,420	###	35.1	35.1	0.2
2016-Feb-02 Tue	###	###	2.845	2.87			###	###	###
2016-Feb-01 Mon	2.84	###	2.84	2.89			###	###	###
2016-Jan-29 Fri	2.83	2.88	2.81	2.81			27.0	27.0	###
2016-Jan-28 Thu	2.82	2.87	2.77	2.82	947,770	###	65.6	65.6	###
2016-Jan-27 Wed	2.72	2.81	2.72	2.78			###	###	0.2
2016-Jan-25 Mon	2.74	2.78	2.72	2.74	514,782	1,415,650	###	###	0.2
2016-Jan-22 Fri	###	2.71	###	2.71	922,075	###	###	###	###
2016-Jan-21 Thu	###	2.7	###	###			78.4	78.4	0.0
2016-Jan-20 Wed	2.58	###	2.57	###			87.1	87.1	0.0
2016-Jan-19 Tue	2.57	###	2.545	###	1,290,278	1,641,878	###	###	0.0
2016-Jan-18 Mon	2.48	2.57	2.44	2.57	1,118,546	2,801,957	###	###	###
2016-Jan-15 Fri	###	###	2.5	2.53			###	###	###
2016-Jan-14 Thu	2.53	2.59	2.51	2.58	911,374	###	88.7	88.7	0.2
2016-Jan-13 Wed	2.53	###	2.53	###	852,952	1,078,984	93.2	93.2	0.0
2016-Jan-12 Tue	2.58	###	2.52	2.55	1,122,274	###	26.8	26.8	0.2
2016-Jan-11 Mon	###	###	2.56	2.57			10.9	10.9	###
2016-Jan-08 Fri	2.7	2.71	###	###			###	###	0.0
2016-Jan-07 Thu	2.84	2.84	###	2.71	1,484,383	2,107,823	10.1	10.1	###
2016-Jan-06 Wed	###	###	2.82	2.85			9.8	9.8	###
2016-Jan-05 Tue	###	###	###	###			82.3	82.3	0.0
2016-Jan-04 Mon	###	###	###	###	605,853	0	15.7	15.7	0.0
2015-Dec-31 Thu	###	###	###	###			73.4	73.4	0.0
2015-Dec-30 Wed	3	###	###	###	432,871	0	###	###	0.0
2015-Dec-29 Tue	###	3	2.88	3			88.3	88.3	0.2
2015-Dec-24 Thu	###	3	###	###	354,687	###	8.5	8.5	0.0
2015-Dec-23 Wed	###	###	###	###	796,742	0	###	###	0.0
2015-Dec-22 Tue	###	###	2.85	###			###	###	0.0
2015-Dec-21 Mon	###	###	2.85	###	534,821	###	20.2	20.2	0.0
2015-Dec-18 Fri	2.89	###	2.83	###			###	###	0.0
2015-Dec-17 Thu	2.88	###	2.87	2.89			70.7	70.7	###
2015-Dec-16 Wed	2.79	2.81	2.74	2.81	681,346	###	###	###	###
2015-Dec-15 Tue	###	2.76	###	2.75	742,475	###	###	###	###
2015-Dec-14 Mon	2.75	2.76	###	###	689,080	###	16.4	16.4	0.0
2015-Dec-11 Fri	2.84	2.84	2.75	2.77			13.9	13.9	0.2
2015-Dec-10 Thu	2.88	2.88	2.77	2.83			21.9	21.9	0.2
2015-Dec-09 Wed	2.79	2.89	2.79	2.88			###	###	0.2
2015-Dec-08 Tue	2.82	2.85	2.78	2.81			37.1	37.1	###
2015-Dec-07 Mon	2.88	###	2.82	2.84	1,024,522	1,444,576	###	###	0.2
2015-Dec-04 Fri	2.83	2.84	2.77	2.78	1,066,225	###	14.7	14.7	0.2
2015-Dec-03 Thu	2.81	###	2.8	2.87	1,188,654	###	85.0	85.0	###
2015-Dec-02 Wed	2.85	2.87	2.79	2.82			###	###	###
2015-Dec-01 Tue	2.77	2.85	2.77	2.85	1,563,387	###	87.2	87.2	###
2015-Nov-30 Mon	2.74	2.78	2.72	2.77			82.1	82.1	0.2
2015-Nov-27 Fri	2.77	2.8	2.74	2.77			79.5	79.5	0.2
2015-Nov-26 Thu	2.75	2.78	2.72	2.74	1,312,087	###	###	###	0.2
2015-Nov-25 Wed	2.78	2.78	2.72	2.75	1,330,372	3,658,523	###	###	###
2015-Nov-24 Tue	2.85	2.89	2.775	2.78	1,478,378	###	###	###	0.2
2015-Nov-23 Mon	2.85	2.87	2.81	2.85	1,430,645	###	68.5	68.5	###
2015-Nov-20 Fri	2.85	###	2.84	2.85	1,386,585	1,968,950	68.2	68.2	###
2015-Nov-19 Thu	###	###	2.775	2.84	1,769,548	2,455,247	10.4	10.4	0.2
2015-Nov-18 Wed	2.84	###	2.79	###	946,788	###	91.0	91.0	0.0
2015-Nov-17 Tue	2.8	2.88	2.76	2.85	1,252,928	3,533,256	###	###	###
2015-Nov-16 Mon	2.7	2.76	###	2.74	1,568,170	2,164,074	81.4	81.4	0.2
2015-Nov-13 Fri	2.82	2.82	2.71	2.75	1,675,947	###	15.7	15.7	###
2015-Nov-12 Thu	2.87	2.88	2.83	2.85	889,240	2,538,780	28.1	28.1	###
2015-Nov-11 Wed	###	###	2.84	2.86	664,589	###	###	###	0.2
2015-Nov-10 Tue	###	###	2.85	2.88			###	###	0.2
2015-Nov-09 Mon	3	###	2.88	###	1,168,788	1,683,054	34.8	34.8	0.0
2015-Nov-06 Fri	###	###	3	###			###	###	0.0
2015-Nov-05 Thu	###	###	3	###			83.0	83.0	0.0
2015-Nov-04 Wed	###	###	###	###			###	###	0.0
2015-Nov-03 Tue	2.88	###	2.87	###			89.0	89.0	0.0
2015-Nov-02 Mon	3	3	2.81	2.85	3,375,255	###	9.4	9.4	###
2015-Oct-30 Fri	2.89	###	2.84	###			###	###	0.0
2015-Oct-29 Thu	2.72	###	2.72	###			95.9	95.9	0.0
2015-Oct-28 Wed	2.55	2.55	2.55	2.55	0				0.2
2015-Oct-27 Tue	2.55	2.55	2.55	2.55	0				0.2
2015-Oct-26 Mon	2.58	###	2.54	2.55	640,221	813,080	25.1	25.1	0.2
2015-Oct-23 Fri	2.51	2.57	2.51	2.57	982,745	2,496,172	###	###	###
2015-Oct-22 Thu	2.51	2.53	2.43	2.48	1,735,487	###	20.2	20.2	0.2
2015-Oct-21 Wed	2.49	2.53	2.43	2.52			###	###	###
2015-Oct-20 Tue	2.52	2.55	2.49	2.49	476,488	1,200,749	23.8	23.8	0.2
2015-Oct-19 Mon	2.55	2.58	2.51	2.52			26.3	26.3	###
2015-Oct-16 Fri	2.57	###	2.54	2.56			29.8	29.8	0.2
2015-Oct-15 Thu	2.49	2.55	2.46	2.55	1,805,227	###	83.3	83.3	0.2
2015-Oct-14 Wed	2.51	2.51	2.45	2.49	834,185	2,068,778	23.9	23.9	0.2
2015-Oct-13 Tue	2.54	2.55	2.5	2.52			###	###	###
2015-Oct-12 Mon	2.52	2.55	2.51	2.53			73.4	73.4	###
2015-Oct-09 Fri	2.54	2.57	2.53	2.53	1,263,047	###	25.2	25.2	###
2015-Oct-08 Thu	2.52	2.53	2.48	2.49			22.0	22.0	0.2
2015-Oct-07 Wed	2.52	2.52	2.46	2.5	936,580	2,332,084	###	###	0.2
2015-Oct-06 Tue	2.5	2.53	2.48	2.5	759,446	###	76.8	76.8	0.2
2015-Oct-05 Mon	2.46	###	2.43	2.48			###	###	0.2
2015-Oct-02 Fri	###	2.5	###	2.46	1,180,425	###	###	###	0.2
2015-Oct-01 Thu	###	2.4	###	###			###	###	0.0
2015-Sep-30 Wed	###	###	###	###	1,053,375	0	77.9	77.9	0.0
2015-Sep-29 Tue	###	###	2.28	2.28			###	###	0.2
2015-Sep-28 Mon	2.42	2.46	###	2.42			###	###	0.2
2015-Sep-25 Fri	2.44	2.45	###	2.4	911,824	1,116,984	19.0	19.0	###
2015-Sep-24 Thu	2.46	2.49	###	###			###	###	0.0
2015-Sep-23 Wed	2.47	2.5	2.45	2.46			###	###	0.2
2015-Sep-22 Tue	2.53	2.53	2.49	2.5	288,848	###	###	###	0.2
2015-Sep-21 Mon	2.51	2.51	2.45	2.49	707,125	1,753,670	29.0	29.0	0.2
2015-Sep-18 Fri	2.57	###	2.5	2.53			###	###	###
2015-Sep-17 Thu	###	###	2.56	2.58	1,057,327	1,353,378	###	###	0.2
2015-Sep-16 Wed	2.47	2.59	2.46	2.59	999,246	###	93.9	93.9	0.2
2015-Sep-15 Tue	2.51	2.52	2.44	2.46			###	###	0.2
2015-Sep-14 Mon	2.51	2.54	2.48	2.5	1,134,358	###	32.8	32.8	0.2
2015-Sep-11 Fri	2.55	2.58	2.51	2.51			###	###	###
2015-Sep-10 Thu	2.51	2.54	2.47	2.51			74.1	74.1	###
2015-Sep-09 Wed	###	###	2.55	2.55	1,522,144	###	10.8	10.8	0.2
2015-Sep-08 Tue	2.58	2.7	2.58	###	718,855	1,897,777	91.4	91.4	0.0
2015-Sep-07 Mon	2.55	2.58	2.51	2.56			75.2	75.2	0.2
2015-Sep-04 Fri	2.56	###	2.53	2.56			###	###	0.2
2015-Sep-03 Thu	###	2.7	###	2.57			###	###	###
2015-Sep-02 Wed	###	###	###	###			22.0	22.0	0.0
2015-Sep-01 Tue	2.81	2.84	###	###			###	###	0.0
2015-Aug-31 Mon	2.86	2.88	###	2.83			###	###	0.2
2015-Aug-28 Fri	###	###	2.82	2.86			###	###	0.2
2015-Aug-27 Thu	###	###	2.85	2.89			26.6	26.6	###
2015-Aug-26 Wed	2.85	2.88	2.82	2.86			###	###	0.2
2015-Aug-25 Tue	###	###	###	2.89			90.6	90.6	###
2015-Aug-24 Mon	###	2.72	###	2.72			###	###	0.2
2015-Aug-21 Fri	###	2.74	###	2.72	1,908,373	2,614,471	###	###	0.2
2015-Aug-20 Thu	###	###	###	###	1,574,754	0	82.7	82.7	0.0
2015-Aug-19 Wed	###	###	###	###			###	###	0.0
2015-Aug-18 Tue	###	###	###	###			84.7	84.7	0.0
2015-Aug-17 Mon	2.7	2.74	###	###			18.4	18.4	0.0
2015-Aug-14 Fri	2.42	2.58	###	2.53	3,820,521	4,928,472	###	###	###
2015-Aug-13 Thu	2.45	2.47	###	###			###	###	0.0
2015-Aug-12 Wed	###	###	###	2.4	6,012,084	0	3.8	3.8	###
2015-Aug-11 Tue	2.7	2.76	2.53	2.57	10,610,621	###	7.6	7.6	###
2015-Aug-10 Mon	###	###	###	###	1,387,171	0	###	###	0.0
2015-Aug-07 Fri	###	###	###	###	1,662,451	0	12.9	12.9	0.0
2015-Aug-06 Thu	###	3.2	###	###			###	###	0.0
2015-Aug-05 Wed	###	3.2	###	3.2			###	###	0.2
2015-Aug-04 Tue	###	###	###	###			26.7	26.7	0.0
2015-Aug-03 Mon	###	###	3.045	###	546,725	832,388	79.0	79.0	0.0
2015-Jul-31 Fri	###	###	###	###	762,382	0	21.0	21.0	0.0
2015-Jul-30 Thu	###	###	3.045	###	425,244	###	###	###	0.0
2015-Jul-29 Wed	###	###	3	###	829,373	1,244,059	###	###	0.0
2015-Jul-28 Tue	###	3	###	###	480,971	721,456	###	###	0.0
2015-Jul-27 Mon	###	3	###	###			21.8	21.8	0.0
2015-Jul-24 Fri	###	3	###	###			80.2	80.2	0.0
2015-Jul-23 Thu	###	###	###	###	692,840	0	###	###	0.0
2015-Jul-22 Wed	###	###	###	###			###	###	0.0
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	###	###	###	###	808,982	0	19.6	19.6	0.0
2015-Jul-17 Fri	###	###	###	###			71.2	71.2	0.0
2015-Jul-16 Thu	###	###	###	###	1,112,956	0	###	###	0.0
2015-Jul-15 Wed	3	###	###	###			16.4	16.4	0.0
2015-Jul-14 Tue	###	###	###	3	554,559	0	68.5	68.5	0.2
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	###	###	###	###	932,355	0	###	###	0.0
2015-Jul-09 Thu	2.86	###	###	###			83.6	83.6	0.0
2015-Jul-08 Wed	###	###	2.88	2.89			###	###	###
2015-Jul-07 Tue	###	###	###	###			###	###	0.0
2015-Jul-06 Mon	###	###	2.87	2.89	1,357,740	1,948,356	34.4	34.4	###
2015-Jul-03 Fri	###	###	###	###	1,746,725	0	###	###	0.0
2015-Jul-02 Thu	###	###	###	###			###	###	0.0
2015-Jul-01 Wed	###	###	2.88	###	966,855	1,392,271	73.3	73.3	0.0
2015-Jun-30 Tue	###	###	2.85	###			###	###	0.0
2015-Jun-29 Mon	###	###	2.89	###	1,521,049	###	###	###	0.0
2015-Jun-26 Fri	###	3	2.87	###			30.1	30.1	0.0
2015-Jun-25 Thu	###	###	###	###	1,982,588	0	24.8	24.8	0.0
2015-Jun-24 Wed	3.21	3.24	###	###			5.5	5.5	0.0
2015-Jun-23 Tue	###	###	###	###			7.7	7.7	0.0
2015-Jun-22 Mon	3.43	3.46	3.4	3.43			73.3	73.3	0.2
2015-Jun-19 Fri	###	3.46	###	3.44	919,544	###	###	###	0.2
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	###	3.46	###	3.41	855,727	###	82.2	82.2	###
2015-Jun-16 Tue	###	###	###	###	613,382	0	###	###	0.0
2015-Jun-15 Mon	###	###	3.29	###			33.8	33.8	0.0
2015-Jun-12 Fri	###	###	3.29	###			###	###	0.0
2015-Jun-11 Thu	3.29	###	3.25	###	982,526	###	83.1	83.1	0.0
2015-Jun-10 Wed	3.28	###	3.23	3.26	996,558	1,609,441	27.9	27.9	0.2
2015-Jun-09 Tue	###	###	3.25	3.26	702,574	1,141,682	16.5	16.5	0.2
2015-Jun-05 Fri	###	###	###	###			###	###	0.0
2015-Jun-04 Thu	3.4	3.46	###	###	1,241,878	2,148,448	29.5	29.5	0.0
2015-Jun-03 Wed	3.46	3.48	3.22	###	2,258,854	###	###	###	0.0
2015-Jun-02 Tue	3.56	3.57	3.45	3.48	658,279	2,310,559	20.6	20.6	0.2
2015-Jun-01 Mon	###	###	3.54	3.54			19.1	19.1	0.3
2015-May-29 Fri	###	3.625	3.59	###			###	###	0.0
2015-May-28 Thu	3.56	###	3.53	###			###	###	0.0
2015-May-27 Wed	3.57	###	3.54	3.56			###	###	0.3
2015-May-26 Tue	3.59	###	3.57	3.59			###	###	###
2015-May-25 Mon	###	###	3.56	3.59			28.3	28.3	###
2015-May-22 Fri	3.55	###	3.52	###			83.0	83.0	0.0
2015-May-21 Thu	3.55	3.55	3.5	3.54			###	###	0.3
2015-May-20 Wed	3.57	###	3.53	3.54	844,947	###	24.6	24.6	0.3
2015-May-19 Tue	###	###	3.56	3.59			###	###	###
2015-May-18 Mon	###	###	3.555	3.56	1,115,089	1,982,070	15.5	15.5	0.3
2015-May-15 Fri	3.49	###	3.49	###			94.5	94.5	0.0
2015-May-14 Thu	3.48	3.51	3.44	3.48			###	###	0.2
2015-May-13 Wed	###	3.5	###	3.48	1,157,920	###	###	###	0.2
2015-May-12 Tue	###	3.4	###	3.4	739,947	###	82.8	82.8	0.2
2015-May-11 Mon	###	###	###	###			###	###	0.0
2015-May-08 Fri	###	3.42	###	###			###	###	0.0
2015-May-07 Thu	###	3.43	###	###	673,386	1,154,856	###	###	0.0
2015-May-06 Wed	###	3.46	###	3.45	808,852	###	###	###	###
2015-May-05 Tue	3.43	3.48	###	3.43	1,090,247	1,897,029	76.1	76.1	0.2
2015-May-04 Mon	3.46	3.49	###	3.43			###	###	0.2
2015-May-01 Fri	###	3.47	###	3.44			80.7	80.7	0.2
2015-Apr-30 Thu	###	3.45	###	3.41			###	###	###
2015-Apr-29 Wed	3.42	3.44	###	###	336,781	###	###	###	0.0
2015-Apr-28 Tue	3.41	3.44	###	3.42			78.0	78.0	0.2
2015-Apr-27 Mon	###	3.42	###	3.41			###	###	###
2015-Apr-24 Fri	3.4	3.41	###	3.4	237,978	405,752	63.7	63.7	0.2
2015-Apr-23 Thu	3.43	3.45	3.345	###	320,644	1,089,387	18.3	18.3	0.0
2015-Apr-22 Wed	3.42	3.49	3.4	3.43			###	###	0.2
2015-Apr-21 Tue	###	3.44	###	3.42	566,056	###	###	###	0.2
2015-Apr-20 Mon	###	###	3.325	###			29.3	29.3	0.0
2015-Apr-17 Fri	3.5	3.5	###	###			###	###	0.0
2015-Apr-16 Thu	3.5	3.51	3.46	3.46			###	###	0.2
2015-Apr-15 Wed	3.53	3.53	3.45	3.47	895,349	###	19.7	19.7	0.2
2015-Apr-14 Tue	3.51	3.59	3.5	3.53	810,356	###	75.3	75.3	0.3
2015-Apr-13 Mon	3.51	3.58	3.5	3.5			34.3	34.3	0.3
2015-Apr-10 Fri	3.48	3.51	3.48	3.49	325,059	1,136,081	###	###	###
2015-Apr-09 Thu	3.51	3.52	3.46	3.46			19.2	19.2	0.2
2015-Apr-08 Wed	3.53	3.53	3.46	3.51	418,649	1,463,178	22.2	22.2	###
2015-Apr-07 Tue	3.55	3.58	3.47	3.5	567,389	2,000,046	23.8	23.8	0.3
2015-Apr-02 Thu	3.48	3.57	3.48	3.54	393,572	1,387,341	82.5	82.5	0.3
2015-Apr-01 Wed	3.45	3.51	3.45	3.48			79.9	79.9	0.2
2015-Mar-31 Tue	3.47	3.5	3.44	3.45			25.2	25.2	###
2015-Mar-30 Mon	3.53	3.53	3.43	3.44			15.7	15.7	0.2
2015-Mar-27 Fri	3.5	3.57	3.5	3.55	530,259	###	###	###	###
2015-Mar-26 Thu	3.54	3.55	3.49	3.5	409,726	###	###	###	0.3
2015-Mar-25 Wed	3.56	3.59	3.56	3.58	587,053	###	###	###	0.3
2015-Mar-24 Tue	3.58	3.59	3.545	3.55	367,476	1,310,970	###	###	###
2015-Mar-23 Mon	###	###	3.55	3.58	688,259	1,221,659	###	###	0.3
2015-Mar-20 Fri	###	###	3.57	###			###	###	0.0
2015-Mar-19 Thu	###	###	###	###			20.4	20.4	0.0
2015-Mar-18 Wed	###	###	3.545	###	522,320	###	19.7	19.7	0.0
2015-Mar-17 Tue	3.51	###	3.51	###			###	###	0.0
2015-Mar-16 Mon	3.52	3.54	3.45	3.49	838,021	2,928,883	26.2	26.2	###
2015-Mar-13 Fri	3.54	3.58	3.45	3.51	598,444	###	22.4	22.4	###
2015-Mar-12 Thu	3.45	3.57	3.45	3.54	803,076	###	87.0	87.0	0.3
2015-Mar-11 Wed	3.44	3.54	3.41	3.46	2,058,880	###	73.0	73.0	0.2
2015-Mar-10 Tue	###	###	3.56	3.57	1,410,784	###	15.0	15.0	0.3
2015-Mar-09 Mon	3.71	###	###	###			###	###	0.0
2015-Mar-06 Fri	3.71	3.74	###	3.71			###	###	###
2015-Mar-05 Thu	###	3.75	###	3.7			74.8	74.8	0.3
2015-Mar-04 Wed	3.53	3.77	3.52	###			###	###	0.0
2015-Mar-03 Tue	3.53	3.53	3.46	3.5	859,074	###	33.5	33.5	0.3
2015-Mar-02 Mon	3.51	3.55	###	3.52	1,032,159	1,832,082	###	###	###
2015-Feb-27 Fri	3.53	3.53	3.47	3.51	719,373	###	24.0	24.0	###
2015-Feb-26 Thu	3.52	3.53	3.47	3.53	956,345	###	72.1	72.1	0.3
2015-Feb-25 Wed	3.53	3.54	3.5	3.53	772,044	###	69.0	69.0	0.3
2015-Feb-24 Tue	3.56	3.57	3.52	3.52			###	###	###
2015-Feb-23 Mon	3.58	3.58	3.53	3.54			23.2	23.2	0.3
2015-Feb-20 Fri	3.58	###	3.52	3.54	689,940	###	25.8	25.8	0.3
2015-Feb-19 Thu	3.55	###	3.54	3.57	2,049,770	###	###	###	0.3
2015-Feb-18 Wed	3.49	3.54	3.44	3.52			74.8	74.8	###
2015-Feb-17 Tue	3.45	3.5	3.45	3.47	717,371	###	###	###	0.2
2015-Feb-16 Mon	3.5	3.55	3.46	3.47	970,157	###	###	###	0.2
2015-Feb-13 Fri	3.45	3.52	3.45	3.48			69.8	69.8	0.2
2015-Feb-12 Thu	3.46	3.5	###	###			15.2	15.2	0.0
2015-Feb-11 Wed	3.47	3.53	3.41	3.42			###	###	0.2
2015-Feb-10 Tue	###	3.49	###	3.46			###	###	0.2
2015-Feb-09 Mon	###	3.43	###	###	2,700,449	4,631,270	###	###	0.0
2015-Feb-06 Fri	3.56	3.59	###	###			2.8	2.8	0.0
2015-Feb-05 Thu	3.22	3.49	3.22	3.49	4,834,442	16,219,552	###	###	###
2015-Feb-04 Wed	3	###	3	###	1,112,823	###	78.2	78.2	0.0
2015-Feb-03 Tue	###	###	###	###	2,017,178	0	###	###	0.0
2015-Feb-02 Mon	###	###	###	###	522,343	0	###	###	0.0
2015-Jan-30 Fri	###	###	###	###			###	###	0.0
2015-Jan-29 Thu	2.89	###	2.88	###			75.5	75.5	0.0
2015-Jan-28 Wed	2.87	###	2.85	###	599,048	853,643	82.1	82.1	0.0
2015-Jan-27 Tue	2.89	###	2.83	2.89			###	###	###
2015-Jan-23 Fri	2.83	2.86	2.82	2.86			77.6	77.6	0.2
2015-Jan-22 Thu	2.78	2.86	2.76	2.78	791,386	###	72.5	72.5	0.2
2015-Jan-21 Wed	2.77	2.82	2.76	2.76			25.8	25.8	0.2
2015-Jan-20 Tue	2.71	2.77	2.71	2.74			###	###	0.2
2015-Jan-19 Mon	2.73	2.81	2.7	2.7			###	###	0.2
2015-Jan-16 Fri	2.81	2.83	2.71	2.71			###	###	###
2015-Jan-15 Thu	###	###	2.81	2.81	1,254,654	1,762,788	###	###	###
2015-Jan-14 Wed	###	###	###	###	449,273	0	###	###	0.0
2015-Jan-13 Tue	###	3	###	###	455,685	683,527	###	###	0.0
2015-Jan-12 Mon	###	###	###	###			###	###	0.0
2015-Jan-09 Fri	###	###	###	###	370,976	0	###	###	0.0
2015-Jan-08 Thu	###	###	###	###	1,189,577	0	###	###	0.0
2015-Jan-07 Wed	###	###	###	###	494,324	0	###	###	0.0
2015-Jan-06 Tue	###	###	###	###	597,726	0	###	###	0.0
2015-Jan-05 Mon	###	###	###	###	370,647	0	19.0	19.0	0.0
2015-Jan-02 Fri	###	###	###	###			84.6	84.6	0.0
2014-Dec-31 Wed	###	###	###	3	707,077	0	79.3	79.3	0.2
2014-Dec-30 Tue	###	###	###	###			26.7	26.7	0.0
2014-Dec-29 Mon	###	###	###	###	649,155	0	70.5	70.5	0.0
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	###	###	###	###	775,475	0	###	###	0.0
2014-Dec-22 Mon	###	###	###	###			18.8	18.8	0.0
2014-Dec-19 Fri	2.88	###	2.87	###	1,171,952	1,681,751	###	###	0.0
2014-Dec-18 Thu	2.81	###	2.81	2.86	986,721	1,386,343	###	###	0.2
2014-Dec-17 Wed	2.83	2.88	2.82	2.84	593,277	###	###	###	0.2
2014-Dec-16 Tue	2.84	2.88	2.84	2.84	475,857	1,360,951	###	###	0.2
2014-Dec-15 Mon	2.89	###	2.84	2.84			###	###	0.2
2014-Dec-12 Fri	###	###	2.85	###			###	###	0.0
2014-Dec-11 Thu	###	###	2.86	###			###	###	0.0
2014-Dec-10 Wed	###	###	###	###	1,090,187	0	14.1	14.1	0.0
2014-Dec-09 Tue	3.23	3.23	3	###			6.8	6.8	0.0
2014-Dec-08 Mon	###	3.255	###	3.23			90.5	90.5	###
2014-Dec-05 Fri	###	###	###	###			###	###	0.0
2014-Dec-04 Thu	###	###	###	###			###	###	0.0
2014-Dec-03 Wed	###	###	###	###			92.0	92.0	0.0
2014-Dec-02 Tue	###	###	2.87	###	1,125,058	1,614,458	28.2	28.2	0.0
2014-Dec-01 Mon	###	###	###	###			###	###	0.0
2014-Nov-28 Fri	###	###	###	###			###	###	0.0
2014-Nov-27 Thu	###	###	###	###	1,852,321	0	###	###	0.0
2014-Nov-26 Wed	###	###	3.045	###	1,410,627	2,147,679	###	###	0.0
2014-Nov-25 Tue	###	###	3	###	1,971,686	2,957,529	###	###	0.0
2014-Nov-24 Mon	###	3.185	###	###	2,497,553	3,977,353	###	###	0.0
2014-Nov-21 Fri	###	3.25	###	###			22.0	22.0	0.0
2014-Nov-20 Thu	3.4	3.4	###	###			2.9	2.9	0.0
2014-Nov-19 Wed	3.47	3.57	3.455	3.47			75.6	75.6	0.2
2014-Nov-18 Tue	3.42	3.48	###	3.45	529,352	921,072	###	###	###
2014-Nov-17 Mon	3.47	3.48	3.41	3.42			###	###	0.2
2014-Nov-14 Fri	3.44	3.51	3.4	3.45			74.1	74.1	###
2014-Nov-13 Thu	3.53	3.53	3.45	3.45			16.1	16.1	###
2014-Nov-12 Wed	3.55	3.55	3.51	3.53			35.6	35.6	0.3
2014-Nov-11 Tue	3.53	3.54	3.51	3.54	559,220	1,971,250	77.6	77.6	0.3
2014-Nov-10 Mon	3.52	3.53	3.5	3.53			###	###	0.3
2014-Nov-07 Fri	3.55	3.56	3.49	3.53	820,373	###	26.6	26.6	0.3
2014-Nov-06 Thu	3.57	3.57	3.52	3.54	383,520	1,359,578	###	###	0.3
2014-Nov-05 Wed	3.56	###	3.53	3.55			###	###	###
2014-Nov-04 Tue	3.56	3.59	3.55	3.57			73.3	73.3	0.3
2014-Nov-03 Mon	3.59	3.59	3.54	3.57	428,724	###	###	###	0.3
2014-Oct-31 Fri	3.57	###	3.52	3.58	652,452	###	###	###	0.3
2014-Oct-30 Thu	###	###	3.5	3.5	785,849	###	13.4	13.4	0.3
2014-Oct-29 Wed	3.57	###	3.54	###			79.5	79.5	0.0
2014-Oct-28 Tue	3.54	3.56	3.51	3.56	388,684	###	79.0	79.0	0.3
2014-Oct-27 Mon	3.54	###	3.51	3.54			###	###	0.3
2014-Oct-24 Fri	3.54	3.56	3.53	3.54			68.7	68.7	0.3
2014-Oct-23 Thu	3.5	3.55	3.5	3.53	364,245	###	###	###	0.3
2014-Oct-22 Wed	3.52	3.55	3.49	3.52			###	###	###
2014-Oct-21 Tue	3.5	3.52	3.44	3.47			###	###	0.2
2014-Oct-20 Mon	3.49	3.54	3.45	3.47	757,729	###	27.4	27.4	0.2
2014-Oct-17 Fri	###	3.45	3.28	3.43	780,828	2,627,486	91.9	91.9	0.2
2014-Oct-16 Thu	###	###	3.23	###			###	###	0.0
2014-Oct-15 Wed	###	3.355	3.285	###	714,471	2,372,043	###	###	0.0
2014-Oct-14 Tue	3.28	3.42	3.25	###			###	###	0.0
2014-Oct-13 Mon	###	###	3.28	3.28	473,086	###	###	###	0.2
2014-Oct-10 Fri	###	3.4	###	###	799,472	###	78.2	78.2	0.0
2014-Oct-09 Thu	###	3.41	###	###	440,571	751,173	###	###	0.0
2014-Oct-08 Wed	###	###	3.28	###	504,678	827,671	###	###	0.0
2014-Oct-07 Tue	3.43	3.44	###	###			19.8	19.8	0.0
2014-Oct-06 Mon	###	3.43	###	3.4	339,970	583,048	82.3	82.3	0.2
2014-Oct-03 Fri	###	3.42	###	###			75.8	75.8	0.0
2014-Oct-02 Thu	###	3.4	###	###	814,224	1,384,180	###	###	0.0
2014-Oct-01 Wed	###	3.46	###	3.43	763,347	###	###	###	0.2
2014-Sep-30 Tue	###	3.41	###	###			25.4	25.4	0.0
2014-Sep-29 Mon	3.46	3.48	###	###	600,678	1,045,179	14.8	14.8	0.0
2014-Sep-26 Fri	3.46	3.51	3.46	3.49	247,627	862,980	###	###	###
2014-Sep-25 Thu	###	###	3.5	3.53	336,572	###	17.1	17.1	0.3
2014-Sep-24 Wed	###	###	3.56	###			76.0	76.0	0.0
2014-Sep-23 Tue	3.44	###	3.44	###	730,687	1,256,781	###	###	0.0
2014-Sep-22 Mon	3.51	3.53	3.41	3.44			###	###	0.2
2014-Sep-19 Fri	3.53	3.55	3.5	3.52	400,445	###	28.3	28.3	###
2014-Sep-18 Thu	3.51	3.55	3.44	3.48	978,177	3,418,728	###	###	0.2
2014-Sep-17 Wed	###	###	3.5	3.5			###	###	0.3
2014-Sep-16 Tue	###	###	3.57	3.59			###	###	###
2014-Sep-15 Mon	###	3.72	###	###	624,554	1,161,670	76.5	76.5	0.0
2014-Sep-12 Fri	3.74	3.74	###	3.72	834,843	1,561,156	26.4	26.4	0.3
2014-Sep-11 Thu	3.85	3.87	3.74	3.74	777,129	2,956,975	###	###	0.3
2014-Sep-10 Wed	###	###	3.81	3.81			###	###	0.3
2014-Sep-09 Tue	###	4	###	4	677,077	1,354,154	79.2	79.2	0.3
2014-Sep-08 Mon	###	###	###	###			###	###	0.0
2014-Sep-05 Fri	###	3.975	3.88	###			###	###	0.0
2014-Sep-04 Thu	3.89	###	3.88	###			75.1	75.1	0.0
2014-Sep-03 Wed	###	###	3.85	3.88	942,128	###	25.3	25.3	0.3
2014-Sep-02 Tue	3.85	3.88	3.78	3.87			71.1	71.1	###
2014-Sep-01 Mon	###	###	3.86	3.87	392,259	757,059	###	###	###
2014-Aug-29 Fri	###	###	###	###			###	###	0.0
2014-Aug-28 Thu	###	###	3.88	###			###	###	0.0
2014-Aug-27 Wed	3.81	###	3.81	###	617,772	1,176,855	86.5	86.5	0.0
2014-Aug-26 Tue	3.81	3.82	3.77	3.8	413,849	1,570,556	35.4	35.4	###
2014-Aug-25 Mon	3.78	3.83	3.78	3.8			###	###	###
2014-Aug-22 Fri	3.81	3.84	3.78	3.78	640,646	###	###	###	0.3
2014-Aug-21 Thu	3.85	3.85	3.79	3.8			22.5	22.5	###
2014-Aug-20 Wed	3.81	3.83	3.76	3.82			###	###	0.3
2014-Aug-19 Tue	3.8	3.82	3.79	3.81	664,227	2,527,383	###	###	0.3
2014-Aug-18 Mon	3.79	3.8	3.73	3.77			24.9	24.9	###
2014-Aug-15 Fri	3.77	###	3.725	3.8	1,092,648	2,035,056	###	###	###
2014-Aug-14 Thu	###	3.75	3.58	3.75	1,799,074	###	86.6	86.6	0.3
2014-Aug-13 Wed	###	###	###	###	860,720	0	24.9	24.9	0.0
2014-Aug-12 Tue	###	###	3.59	###			###	###	0.0
2014-Aug-11 Mon	###	3.75	3.58	###			###	###	0.0
2014-Aug-08 Fri	3.82	3.85	###	###	1,117,343	2,150,885	11.0	11.0	0.0
2014-Aug-07 Thu	3.81	3.87	3.7	3.85			80.7	80.7	0.3
2014-Aug-06 Wed	3.73	3.79	3.72	3.77			###	###	###
2014-Aug-05 Tue	3.72	3.76	3.72	3.75	745,450	2,787,983	###	###	0.3
2014-Aug-04 Mon	3.7	3.75	3.7	3.71	742,556	2,766,021	71.8	71.8	###
2014-Aug-01 Fri	3.7	###	###	3.75	909,447	0	83.6	83.6	0.3
2014-Jul-31 Thu	3.76	3.76	3.71	3.75	593,120	###	###	###	0.3
2014-Jul-30 Wed	3.75	3.77	3.71	3.75			###	###	0.3
2014-Jul-29 Tue	3.75	3.76	3.7	3.74			###	###	0.3
2014-Jul-28 Mon	3.75	3.78	3.72	3.75			71.3	71.3	0.3
2014-Jul-25 Fri	3.7	3.75	###	3.75	648,584	###	###	###	0.3
2014-Jul-24 Thu	3.77	3.78	###	3.73			###	###	###
2014-Jul-23 Wed	3.77	3.83	3.75	3.76			###	###	0.3
2014-Jul-22 Tue	3.72	3.76	###	3.76	955,754	###	81.0	81.0	0.3
2014-Jul-21 Mon	###	3.75	###	3.72	1,359,523	###	82.3	82.3	0.3
2014-Jul-18 Fri	3.55	###	3.54	###			###	###	0.0
2014-Jul-17 Thu	3.44	3.57	3.43	3.55	1,774,544	###	###	###	###
2014-Jul-16 Wed	###	###	3.29	###			###	###	0.0
2014-Jul-15 Tue	###	3.4	3.28	###	689,229	2,302,024	77.5	77.5	0.0
2014-Jul-14 Mon	3.25	###	3.23	###			###	###	0.0
2014-Jul-11 Fri	3.27	3.29	3.22	3.23			17.4	17.4	###
2014-Jul-10 Thu	3.23	3.29	3.23	3.28			###	###	0.2
2014-Jul-09 Wed	3.23	3.24	###	3.21			###	###	###
2014-Jul-08 Tue	3.28	3.29	3.225	3.25			24.0	24.0	0.2
2014-Jul-07 Mon	3.24	3.27	3.23	3.25			###	###	0.2
2014-Jul-04 Fri	3.29	3.29	3.22	3.25			###	###	0.2
2014-Jul-03 Thu	3.24	3.29	3.24	3.25			63.3	63.3	0.2
2014-Jul-02 Wed	3.22	3.27	3.22	3.25			77.0	77.0	0.2
2014-Jul-01 Tue	###	3.21	###	###	643,988	###	###	###	0.0
2014-Jun-30 Mon	3.2	3.21	###	###			29.5	29.5	0.0
2014-Jun-27 Fri	3.22	3.27	###	###	659,425	1,078,159	###	###	0.0
2014-Jun-26 Thu	###	3.21	###	3.21	892,340	###	###	###	###
2014-Jun-25 Wed	###	###	###	###			###	###	0.0
2014-Jun-24 Tue	###	###	###	###			15.0	15.0	0.0
2014-Jun-23 Mon	###	###	###	###			84.5	84.5	0.0
2014-Jun-20 Fri	###	###	###	###			74.3	74.3	0.0
2014-Jun-19 Thu	###	###	###	###	1,056,748	0	###	###	0.0
2014-Jun-18 Wed	###	###	###	###	1,682,641	0	83.5	83.5	0.0
2014-Jun-17 Tue	3.23	3.24	###	###	1,461,475	2,367,589	10.3	10.3	0.0
2014-Jun-16 Mon	3.25	3.27	3.21	3.24			###	###	###
2014-Jun-13 Fri	###	###	3.22	3.25			###	###	0.2
2014-Jun-12 Thu	3.4	3.4	###	###			20.0	20.0	0.0
2014-Jun-11 Wed	###	3.455	###	3.42			81.8	81.8	0.2
2014-Jun-10 Tue	3.49	3.49	3.4	3.4	701,145	2,415,444	###	###	0.2
2014-Jun-06 Fri	###	3.49	###	3.48			###	###	0.2
2014-Jun-05 Thu	###	###	3.2	###	1,900,250	###	29.1	29.1	0.0
2014-Jun-04 Wed	###	###	###	###	401,520	0	19.5	19.5	0.0
2014-Jun-03 Tue	###	###	3.325	###	675,078	###	21.7	21.7	0.0
2014-Jun-02 Mon	3.42	3.42	###	###			###	###	0.0
2014-May-30 Fri	3.45	3.46	3.4	3.43			27.7	27.7	0.2
2014-May-29 Thu	3.4	3.46	3.4	3.43			80.6	80.6	0.2
2014-May-28 Wed	3.48	3.48	3.41	3.44			###	###	0.2
2014-May-27 Tue	3.43	3.47	3.42	3.47			84.3	84.3	0.2
2014-May-26 Mon	###	3.43	###	3.42	396,072	###	###	###	0.2
2014-May-23 Fri	3.4	3.41	###	###			20.9	20.9	0.0
2014-May-22 Thu	###	3.41	###	###			73.3	73.3	0.0
2014-May-21 Wed	3.41	3.43	###	###	1,216,027	2,085,486	###	###	0.0
2014-May-20 Tue	3.56	3.57	3.43	3.44			10.7	10.7	0.2
2014-May-19 Mon	###	###	3.55	3.55	1,010,073	1,792,879	12.1	12.1	###
2014-May-16 Fri	###	###	###	###			29.8	29.8	0.0
2014-May-15 Thu	###	###	###	###			###	###	0.0
2014-May-14 Wed	###	###	###	###			27.8	27.8	0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###	561,773	0	###	###	0.0
2014-May-08 Thu	###	3.75	###	3.7	596,389	1,118,229	###	###	0.3
2014-May-07 Wed	3.73	3.75	###	###	575,141	1,078,389	###	###	0.0
2014-May-06 Tue	3.76	3.77	###	3.74			###	###	0.3
2014-May-05 Mon	3.81	3.81	###	3.74	1,418,941	2,703,082	###	###	0.3
2014-May-02 Fri	3.8	###	3.775	3.8	1,018,672	1,922,743	###	###	###
2014-May-01 Thu	3.89	3.89	3.81	3.84			30.4	30.4	0.3
2014-Apr-30 Wed	3.86	###	3.74	3.86			73.0	73.0	0.3
2014-Apr-29 Tue	3.85	3.85	3.75	3.8			32.4	32.4	###
2014-Apr-28 Mon	3.81	3.84	3.74	3.74	436,924	1,655,941	21.0	21.0	0.3
2014-Apr-24 Thu	3.79	3.83	3.78	3.8			70.4	70.4	###
2014-Apr-23 Wed	3.75	3.79	3.71	3.79	559,079	2,096,546	###	###	###
2014-Apr-22 Tue	3.72	3.745	3.7	3.72	358,354	1,333,972	74.3	74.3	0.3
2014-Apr-17 Thu	3.74	3.745	###	3.72			23.5	23.5	0.3
2014-Apr-16 Wed	###	3.72	###	3.71	505,985	###	###	###	###
2014-Apr-15 Tue	###	###	###	###	599,959	0	###	###	0.0
2014-Apr-14 Mon	3.7	3.785	###	###			28.9	28.9	0.0
2014-Apr-11 Fri	3.73	3.74	###	3.71			###	###	###
2014-Apr-10 Thu	3.7	3.8	###	3.79	1,472,941	2,798,587	###	###	###
2014-Apr-09 Wed	###	###	###	###			###	###	0.0
2014-Apr-08 Tue	###	3.7	3.57	3.58	963,420	###	###	###	0.3
2014-Apr-07 Mon	3.53	###	3.48	###			###	###	0.0
2014-Apr-04 Fri	3.44	3.59	###	3.57	1,405,725	2,523,276	###	###	0.3
2014-Apr-03 Thu	3.48	3.49	###	3.44	1,665,582	2,906,440	23.2	23.2	0.2
2014-Apr-02 Wed	3.58	###	###	3.47			10.9	10.9	0.2
2014-Apr-01 Tue	3.59	###	3.55	3.56			###	###	0.3
2014-Mar-31 Mon	###	###	3.59	###			68.8	68.8	0.0
2014-Mar-28 Fri	3.53	3.59	3.52	3.58			81.2	81.2	0.3
2014-Mar-27 Thu	3.55	3.56	3.47	3.54	921,974	###	32.7	32.7	0.3
2014-Mar-26 Wed	3.52	###	3.51	3.58			86.4	86.4	0.3
2014-Mar-25 Tue	3.56	###	3.51	3.51			###	###	###
2014-Mar-24 Mon	3.55	###	3.54	###	1,094,145	###	82.3	82.3	0.0
2014-Mar-21 Fri	###	3.625	3.55	3.56			19.0	19.0	0.3
2014-Mar-20 Thu	###	###	3.585	###	1,876,082	3,362,876	###	###	0.0
2014-Mar-19 Wed	###	###	###	###	1,265,579	0	###	###	0.0
2014-Mar-18 Tue	###	###	###	###	1,257,228	0	###	###	0.0
2014-Mar-17 Mon	###	###	3.56	3.57			17.2	17.2	0.3
2014-Mar-14 Fri	###	3.675	###	###	1,473,844	2,708,188	###	###	0.0
2014-Mar-13 Thu	###	3.71	3.57	###			###	###	0.0
2014-Mar-12 Wed	3.72	3.72	###	###			###	###	0.0
2014-Mar-11 Tue	3.7	3.77	###	3.72	1,267,350	2,388,954	###	###	0.3
2014-Mar-10 Mon	3.83	3.83	###	###			###	###	0.0
2014-Mar-07 Fri	3.84	###	3.82	3.83			28.3	28.3	###
2014-Mar-06 Thu	###	4	###	###	1,245,329	2,490,658	###	###	0.0
2014-Mar-05 Wed	###	4	###	###	1,045,455	###	21.5	21.5	0.0
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	3.89	###	3.87	###			###	###	0.0
2014-Feb-28 Fri	###	###	3.87	3.87	1,253,228	###	19.9	19.9	###
2014-Feb-27 Thu	###	###	3.87	3.88			###	###	0.3
2014-Feb-26 Wed	###	###	###	###	667,821	0	24.6	24.6	0.0
2014-Feb-25 Tue	###	###	###	###	991,026	0	###	###	0.0
2014-Feb-24 Mon	###	###	###	###	1,479,747	0	###	###	0.0
2014-Feb-21 Fri	4.25	4.27	###	###	588,558	1,256,571	###	###	0.0
2014-Feb-20 Thu	###	4.24	###	4.24	1,329,044	2,817,573	92.6	92.6	0.3
2014-Feb-19 Wed	###	###	###	###	1,114,246	0	###	###	0.0
2014-Feb-18 Tue	###	###	###	###	798,648	0	35.8	35.8	0.0
2014-Feb-17 Mon	###	###	###	###			###	###	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	###	###	###			21.7	21.7	0.0
2014-Feb-12 Wed	###	###	###	###			77.4	77.4	0.0
2014-Feb-11 Tue	###	###	4	4			###	###	0.3
2014-Feb-10 Mon	###	###	###	###	2,211,341	0	15.8	15.8	0.0
2014-Feb-07 Fri	###	###	###	###	2,556,723	0	###	###	0.0
2014-Feb-06 Thu	4.25	###	###	###	3,124,150	0	14.1	14.1	0.0
2014-Feb-05 Wed	###	###	###	###	992,654	0	88.3	88.3	0.0
2014-Feb-04 Tue	###	###	###	###			###	###	0.0
2014-Feb-03 Mon	###	###	###	###	871,240	0	###	###	0.0
2014-Jan-31 Fri	###	###	###	###	710,685	0	69.3	69.3	0.0
2014-Jan-30 Thu	###	4	###	###			25.7	25.7	0.0
2014-Jan-29 Wed	###	4.075	###	###			90.8	90.8	0.0
2014-Jan-28 Tue	###	###	3.8	3.87			30.4	30.4	###
2014-Jan-24 Fri	###	###	###	###			18.4	18.4	0.0
2014-Jan-23 Thu	4.2	4.21	###	###	606,724	1,277,154	14.4	14.4	0.0
2014-Jan-22 Wed	###	4.22	###	4.2	1,022,388	###	###	###	###
2014-Jan-21 Tue	###	###	###	###			###	###	0.0
2014-Jan-20 Mon	###	###	###	###	478,582	0	27.6	27.6	0.0
2014-Jan-17 Fri	4.21	4.23	###	###			19.8	19.8	0.0
2014-Jan-16 Thu	4.25	4.25	4.2	4.23	495,120	2,091,881	20.4	20.4	0.3
2014-Jan-15 Wed	4.2	4.28	4.2	4.24	694,821	2,946,041	###	###	0.3
2014-Jan-14 Tue	4.21	4.23	###	###			###	###	0.0
2014-Jan-13 Mon	4.27	###	4.23	4.24	372,759	788,385	27.6	27.6	0.3
2014-Jan-10 Fri	###	###	4.25	###			###	###	0.0
2014-Jan-09 Thu	###	###	4.25	4.28			17.6	17.6	0.3
2014-Jan-08 Wed	4.4	4.4	4.25	4.25			###	###	###
2014-Jan-07 Tue	###	4.4	4.25	4.28			###	###	0.3
2014-Jan-06 Mon	###	4.41	###	###			###	###	0.0
2014-Jan-03 Fri	4.4	4.45	4.355	###			###	###	0.0
2014-Jan-02 Thu	4.5	4.5	4.43	4.46	238,357	###	19.0	19.0	0.3
2013-Dec-31 Tue	4.49	4.5	4.45	4.47	212,275	###	21.1	21.1	###
2013-Dec-30 Mon	4.44	4.48	4.375	4.46	342,921	1,518,282	71.8	71.8	0.3
2013-Dec-27 Fri	4.46	4.46	###	###	159,186	354,984	12.1	12.1	0.0
2013-Dec-24 Tue	###	###	4.26	###	380,944	###	###	###	0.0
2013-Dec-23 Mon	###	###	4.26	###			###	###	0.0
2013-Dec-20 Fri	4.24	###	4.22	###			78.2	78.2	0.0
2013-Dec-19 Thu	4.2	4.25	###	4.21	1,228,885	2,611,380	65.5	65.5	###
2013-Dec-18 Wed	4.21	4.23	###	###			###	###	0.0
2013-Dec-17 Tue	4.2	4.28	###	###			32.4	32.4	0.0
2013-Dec-16 Mon	4.24	4.26	4.155	###	489,287	2,058,675	20.0	20.0	0.0
2013-Dec-13 Fri	###	4.26	###	4.24	1,181,772	2,517,174	###	###	0.3
2013-Dec-12 Thu	###	4.245	###	###	1,586,788	3,367,957	###	###	0.0
2013-Dec-11 Wed	4.2	4.24	###	###			20.1	20.1	0.0
2013-Dec-10 Tue	###	4.23	###	4.21			###	###	###
2013-Dec-09 Mon	4.23	4.25	###	###	413,775	879,271	24.6	24.6	0.0
2013-Dec-06 Fri	4.22	4.26	4.2	4.25			77.2	77.2	###
2013-Dec-05 Thu	4.4	4.4	4.24	4.27	836,953	###	14.9	14.9	###
2013-Dec-04 Wed	###	4.4	###	###	612,623	1,347,770	93.2	93.2	0.0
2013-Dec-03 Tue	###	###	###	###	656,221	0	###	###	0.0
2013-Dec-02 Mon	4.42	4.43	###	###			18.8	18.8	0.0
2013-Nov-29 Fri	4.49	4.5	4.4	4.42			17.9	17.9	0.3
2013-Nov-28 Thu	4.41	4.53	4.4	4.49			###	###	###
2013-Nov-27 Wed	4.47	4.49	4.42	4.42	419,448	1,868,640	###	###	0.3
2013-Nov-26 Tue	4.54	4.58	4.43	4.43			15.3	15.3	###
2013-Nov-25 Mon	###	###	4.52	4.56			21.6	21.6	0.3
2013-Nov-22 Fri	###	###	4.58	###			22.6	22.6	0.0
2013-Nov-21 Thu	4.41	4.52	4.41	4.46			84.0	84.0	0.3
2013-Nov-20 Wed	4.55	4.57	4.48	4.48			23.3	23.3	###
2013-Nov-19 Tue	4.52	###	4.52	4.57			84.2	84.2	###
2013-Nov-18 Mon	###	###	4.53	4.54	450,981	1,021,471	20.1	20.1	0.3
2013-Nov-15 Fri	4.54	4.7	4.53	###			###	###	0.0
2013-Nov-14 Thu	###	###	4.56	4.58	640,520	1,460,385	###	###	0.3
2013-Nov-13 Wed	4.7	4.73	###	###			24.1	24.1	0.0
2013-Nov-12 Tue	###	###	###	4.7			85.9	85.9	0.3
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	4.59	###	4.52	4.59			70.7	70.7	0.3
2013-Nov-07 Thu	4.52	###	4.51	###	402,451	907,527	###	###	0.0
2013-Nov-06 Wed	4.58	###	4.42	4.5			###	###	###
2013-Nov-05 Tue	###	###	###	###	175,220	0	75.9	75.9	0.0
2013-Nov-04 Mon	4.72	4.74	4.57	4.57	362,354	1,686,757	16.1	16.1	###
2013-Nov-01 Fri	4.74	4.75	###	4.72			34.2	34.2	0.3
2013-Oct-31 Thu	4.71	4.76	###	4.7	376,652	###	###	###	0.3
2013-Oct-30 Wed	4.78	4.86	###	4.7			22.0	22.0	0.3
2013-Oct-29 Tue	4.84	4.84	4.72	4.74	2,598,187	###	###	###	0.3
2013-Oct-28 Mon	4.89	###	4.82	4.84			26.5	26.5	0.3
2013-Oct-25 Fri	4.8	4.875	4.8	4.85	930,740	4,502,454	80.2	80.2	###
2013-Oct-24 Thu	4.73	4.83	4.71	4.78	688,323	###	###	###	###
2013-Oct-23 Wed	4.7	4.73	###	4.73	853,121	###	###	###	0.3
2013-Oct-22 Tue	4.56	###	4.55	###			85.3	85.3	0.0
2013-Oct-21 Mon	4.49	4.57	4.45	4.57			82.8	82.8	###
2013-Oct-18 Fri	###	4.51	###	4.49			###	###	###
2013-Oct-17 Thu	###	4.45	###	###	463,440	1,031,154	###	###	0.0
2013-Oct-16 Wed	###	4.42	###	###	260,129	574,885	30.9	30.9	0.0
2013-Oct-15 Tue	###	4.45	###	4.44			87.3	87.3	0.3
2013-Oct-14 Mon	4.41	4.41	4.27	###	775,987	3,367,783	15.9	15.9	0.0
2013-Oct-11 Fri	###	4.44	###	4.42	538,259	###	###	###	0.3
2013-Oct-10 Thu	###	###	4.29	###	686,688	1,472,945	###	###	0.0
2013-Oct-09 Wed	4.29	###	4.26	###	409,482	###	###	###	0.0
2013-Oct-08 Tue	###	###	4.25	###	526,176	1,118,124	###	###	0.0
2013-Oct-07 Mon	4.4	4.42	###	###	380,052	###	20.3	20.3	0.0
2013-Oct-04 Fri	4.45	4.46	4.4	4.43			29.0	29.0	###
2013-Oct-03 Thu	###	4.48	###	4.48			###	###	###
2013-Oct-02 Wed	###	###	###	###	2,300,477	0	###	###	0.0
2013-Oct-01 Tue	###	###	###	###			###	###	0.0
2013-Sep-30 Mon	4.29	###	4.275	###			###	###	0.0
2013-Sep-27 Fri	4.28	###	4.27	###	910,657	1,944,252	###	###	0.0
2013-Sep-26 Thu	4.21	4.29	4.2	4.29	781,276	###	83.3	83.3	###
2013-Sep-25 Wed	4.2	4.23	###	4.21			65.3	65.3	###
2013-Sep-24 Tue	###	4.21	###	4.2			79.2	79.2	###
2013-Sep-23 Mon	###	###	###	###	688,383	0	###	###	0.0
2013-Sep-20 Fri	###	4.26	###	4.21	1,928,143	4,106,944	86.1	86.1	###
2013-Sep-19 Thu	###	4.23	###	4.22			88.3	88.3	###
2013-Sep-18 Wed	###	###	###	4	1,024,623	0	22.3	22.3	0.3
2013-Sep-17 Tue	###	###	###	###	1,284,374	0	25.1	25.1	0.0
2013-Sep-16 Mon	###	4.2	###	###	743,751	1,561,877	30.5	30.5	0.0
2013-Sep-13 Fri	4.2	4.23	###	4.2			###	###	###
2013-Sep-12 Thu	###	4.24	###	4.2			90.7	90.7	###
2013-Sep-11 Wed	4.25	4.255	###	###	834,373	1,775,128	###	###	0.0
2013-Sep-10 Tue	###	###	4.27	###	185,545	###	###	###	0.0
2013-Sep-09 Mon	###	###	###	###	634,755	0	19.1	19.1	0.0
2013-Sep-06 Fri	4.4	4.4	###	###			30.3	30.3	0.0
2013-Sep-05 Thu	###	4.43	###	###			###	###	0.0
2013-Sep-04 Wed	4.47	4.47	4.355	###	617,885	###	15.5	15.5	0.0
2013-Sep-03 Tue	4.4	4.45	4.355	4.43	329,848	1,452,155	###	###	###
2013-Sep-02 Mon	###	###	###	###	492,524	0	65.9	65.9	0.0
2013-Aug-30 Fri	4.25	4.41	4.25	4.41			86.5	86.5	###
2013-Aug-29 Thu	###	###	4.25	###	453,582	###	###	###	0.0
2013-Aug-28 Wed	###	###	4.26	###	852,776	###	80.3	80.3	0.0
2013-Aug-27 Tue	###	###	###	###	607,844	0	32.9	32.9	0.0
2013-Aug-26 Mon	4.4	4.455	###	4.42	312,558	696,222	###	###	0.3
2013-Aug-23 Fri	###	4.47	###	4.4			75.1	75.1	0.3
2013-Aug-22 Thu	###	###	###	###	539,151	0	###	###	0.0
2013-Aug-21 Wed	4.43	4.43	###	###	398,526	###	16.7	16.7	0.0
2013-Aug-20 Tue	###	4.4	###	###	429,254	944,358	74.6	74.6	0.0
2013-Aug-19 Mon	4.44	4.48	###	4.4	425,088	###	###	###	0.3
2013-Aug-16 Fri	4.49	4.55	###	4.44			###	###	0.3
2013-Aug-15 Thu	4.56	###	###	4.46	547,922	0	###	###	0.3
2013-Aug-14 Wed	4.5	4.56	4.48	4.56			83.4	83.4	0.3
2013-Aug-13 Tue	###	4.49	4.28	4.49	693,121	###	###	###	###
2013-Aug-12 Mon	###	###	4.245	###	1,245,440	2,643,446	###	###	0.0
2013-Aug-09 Fri	4.52	4.52	4.225	###			11.3	11.3	0.0
2013-Aug-08 Thu	###	###	4.51	4.51			###	###	0.3
2013-Aug-07 Wed	4.74	4.74	4.625	###	1,372,727	###	27.5	27.5	0.0
2013-Aug-06 Tue	###	4.72	###	###	591,155	1,395,125	80.7	80.7	0.0
2013-Aug-05 Mon	###	###	4.58	4.59			###	###	0.3
2013-Aug-02 Fri	4.53	4.73	4.5	###			###	###	0.0
2013-Aug-01 Thu	###	###	4.52	4.53	450,041	###	21.4	21.4	###
2013-Jul-31 Wed	4.54	###	4.53	4.55	402,353	911,329	###	###	0.3
2013-Jul-30 Tue	4.51	4.54	4.43	4.53	397,140	1,781,172	###	###	###
2013-Jul-29 Mon	###	4.56	###	4.54			92.4	92.4	0.3
2013-Jul-26 Fri	4.54	4.55	4.47	4.5			###	###	###
2013-Jul-25 Thu	4.5	4.57	4.47	4.52			###	###	0.3
2013-Jul-24 Wed	4.58	###	4.44	4.46			13.4	13.4	0.3
2013-Jul-23 Tue	4.57	###	4.53	4.59			74.8	74.8	0.3
2013-Jul-22 Mon	4.55	4.58	4.47	4.5			22.5	22.5	###
2013-Jul-19 Fri	4.55	4.58	4.5	4.52	152,621	###	###	###	0.3
2013-Jul-18 Thu	4.58	4.59	4.53	4.55	599,926	###	###	###	0.3
2013-Jul-17 Wed	4.58	###	4.53	4.58	1,037,059	###	###	###	0.3
2013-Jul-16 Tue	###	4.7	###	###			###	###	0.0
2013-Jul-15 Mon	###	4.71	###	###	299,420	###	27.0	27.0	0.0
2013-Jul-12 Fri	###	4.73	###	###			###	###	0.0
2013-Jul-11 Thu	###	4.71	4.57	###			24.6	24.6	0.0
2013-Jul-10 Wed	4.53	###	4.53	###			###	###	0.0
2013-Jul-09 Tue	4.54	###	4.51	4.57			73.9	73.9	###
2013-Jul-08 Mon	4.45	4.57	4.45	4.53	628,048	###	82.8	82.8	###
2013-Jul-05 Fri	###	###	4.5	4.53			###	###	###
2013-Jul-04 Thu	4.44	4.655	4.44	###	593,752	2,700,087	###	###	0.0
2013-Jul-03 Wed	###	4.45	###	4.43	387,248	861,626	###	###	###
2013-Jul-02 Tue	###	4.42	###	4.42			###	###	0.3
2013-Jul-01 Mon	###	###	###	###	811,720	0	###	###	0.0
2013-Jun-28 Fri	4.45	4.45	###	###			18.8	18.8	0.0
2013-Jun-27 Thu	4.48	4.48	###	4.41	921,724	###	###	###	###
2013-Jun-26 Wed	###	4.47	###	4.47	478,947	1,070,446	85.4	85.4	###
2013-Jun-25 Tue	4.27	4.42	4.23	###			85.6	85.6	0.0
2013-Jun-24 Mon	###	###	4.29	###	385,250	###	###	###	0.0
2013-Jun-21 Fri	###	4.47	###	4.42	1,187,587	2,654,256	###	###	0.3
2013-Jun-20 Thu	4.5	4.52	4.42	4.47			###	###	###
2013-Jun-19 Wed	4.41	4.45	###	4.45			###	###	0.3
2013-Jun-18 Tue	###	4.42	###	4.42	828,949	1,831,977	84.8	84.8	0.3
2013-Jun-17 Mon	###	4.42	4.27	4.42	563,073	2,446,552	87.7	87.7	0.3
2013-Jun-14 Fri	4.21	4.43	###	4.43	1,254,474	2,778,659	###	###	###
2013-Jun-13 Thu	4.2	4.275	###	###			33.6	33.6	0.0
2013-Jun-12 Wed	4.2	###	4.2	###	806,124	###	###	###	0.0
2013-Jun-11 Tue	4.23	###	4.2	4.25			75.4	75.4	###
2013-Jun-07 Fri	4.23	###	###	###			83.3	83.3	0.0
2013-Jun-06 Thu	4.43	4.45	4.2	###	1,459,153	###	###	###	0.0
2013-Jun-05 Wed	4.43	4.53	4.41	4.53			89.3	89.3	###
2013-Jun-04 Tue	4.4	4.54	4.4	4.5	519,753	###	84.4	84.4	###
2013-Jun-03 Mon	4.45	4.45	###	###			26.5	26.5	0.0
2013-May-31 Fri	4.41	4.51	4.41	4.51	1,238,654	###	83.3	83.3	0.3
2013-May-30 Thu	4.4	4.48	###	4.42			###	###	0.3
2013-May-29 Wed	4.4	4.5	4.375	###	937,522	4,160,253	27.0	27.0	0.0
2013-May-28 Tue	###	4.4	###	###			###	###	0.0
2013-May-27 Mon	###	4.48	###	###			76.5	76.5	0.0
2013-May-24 Fri	4.47	4.5	###	4.46	809,778	###	41.5	41.5	0.3
2013-May-23 Thu	4.54	###	4.48	4.51			###	###	0.3
2013-May-22 Wed	4.59	###	4.49	4.54			###	###	0.3
2013-May-21 Tue	4.56	###	4.44	###	819,822	###	82.5	82.5	0.0
2013-May-20 Mon	###	4.71	###	###	726,779	###	22.6	22.6	0.0
2013-May-17 Fri	###	4.74	4.56	4.7	899,442	###	84.9	84.9	0.3
2013-May-16 Thu	###	###	4.58	###			40.8	40.8	0.0
2013-May-15 Wed	4.46	###	4.43	###			93.0	93.0	0.0
2013-May-14 Tue	4.49	4.5	###	4.4			18.2	18.2	0.3
2013-May-13 Mon	4.5	4.51	###	###	1,051,982	###	###	###	0.0
2013-May-10 Fri	4.54	###	4.52	4.57	1,196,353	2,703,757	###	###	###
2013-May-09 Thu	###	4.48	###	4.48	773,173	###	###	###	###
2013-May-08 Wed	###	4.44	###	###	1,771,388	3,932,481	23.9	23.9	0.0
2013-May-07 Tue	4.28	###	###	4.2	3,338,724	0	17.9	17.9	###
2013-May-06 Mon	###	###	###	###	0				0.0
2013-May-03 Fri	###	4.145	###	###	239,971	###	###	###	0.0
2013-May-02 Thu	###	###	###	###			29.6	29.6	0.0
2013-May-01 Wed	4.2	4.24	###	###	546,645	1,158,887	###	###	0.0
2013-Apr-30 Tue	###	4.2	###	4.2			###	###	###
2013-Apr-29 Mon	###	###	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###	595,924	0	###	###	0.0
2013-Apr-24 Wed	###	###	###	4	432,451	0	###	###	0.3
2013-Apr-23 Tue	3.89	###	3.89	###	237,081	461,122	80.3	80.3	0.0
2013-Apr-22 Mon	3.83	###	3.82	###			89.0	89.0	0.0
2013-Apr-19 Fri	###	###	3.85	3.85	433,946	835,346	11.3	11.3	0.3
2013-Apr-18 Thu	###	###	3.89	3.89	425,754	###	###	###	0.3
2013-Apr-17 Wed	###	###	###	4			###	###	0.3
2013-Apr-16 Tue	###	###	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	###	###	###	###			###	###	0.0
2013-Apr-12 Fri	###	###	###	4			81.4	81.4	0.3
2013-Apr-11 Thu	3.85	###	3.85	###			87.5	87.5	0.0
2013-Apr-10 Wed	3.87	###	3.8	3.83	823,973	1,565,548	###	###	###
2013-Apr-09 Tue	###	###	3.88	3.88	887,175	###	###	###	0.3
2013-Apr-08 Mon	3.89	###	3.87	###	776,989	1,503,473	79.4	79.4	0.0
2013-Apr-05 Fri	###	###	3.85	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###			###	###	0.0
2013-Apr-03 Wed	###	3.985	###	###	427,988	###	89.6	89.6	0.0
2013-Apr-02 Tue	###	###	###	###	595,745	0	###	###	0.0
2013-Mar-28 Thu	###	###	###	###	181,975	0	###	###	0.0
2013-Mar-27 Wed	4	###	###	4	1,387,180	0	70.8	70.8	0.3
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	###	###	###	4			###	###	0.3
2013-Mar-22 Fri	###	###	3.88	###	431,426	###	82.9	82.9	0.0
2013-Mar-21 Thu	###	###	###	###			35.8	35.8	0.0
2013-Mar-20 Wed	###	###	3.7	###	1,245,148	2,303,523	###	###	0.0
2013-Mar-19 Tue	###	###	###	###			16.2	16.2	0.0
2013-Mar-18 Mon	###	###	4.075	###	587,623	1,197,281	###	###	0.0
2013-Mar-15 Fri	###	###	###	###	628,945	0	79.5	79.5	0.0
2013-Mar-14 Thu	###	###	###	###	562,451	0	###	###	0.0
2013-Mar-13 Wed	###	###	###	###	647,178	0	###	###	0.0
2013-Mar-12 Tue	###	###	###	###			79.6	79.6	0.0
2013-Mar-11 Mon	###	###	###	###	258,346	0	###	###	0.0
2013-Mar-08 Fri	###	###	###	###			###	###	0.0
2013-Mar-07 Thu	###	4.2	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	###	552,273	0	77.7	77.7	0.0
2013-Mar-05 Tue	###	###	###	###			84.3	84.3	0.0
2013-Mar-04 Mon	###	###	###	###	471,277	0	###	###	0.0
2013-Mar-01 Fri	4	###	3.86	###			26.0	26.0	0.0
2013-Feb-28 Thu	###	###	3.89	###			82.8	82.8	0.0
2013-Feb-27 Wed	###	###	###	###	589,273	0	###	###	0.0
2013-Feb-26 Tue	###	###	###	###	564,359	0	74.9	74.9	0.0
2013-Feb-25 Mon	###	###	###	###	271,670	0	89.1	89.1	0.0
2013-Feb-22 Fri	4.2	4.2	###	###	486,082	1,020,772	12.2	12.2	0.0
2013-Feb-21 Thu	###	###	3.975	###			###	###	0.0
2013-Feb-20 Wed	4.25	4.255	###	###	783,989	###	###	###	0.0
2013-Feb-19 Tue	4.25	4.29	###	4.21	449,351	963,857	27.2	27.2	###
2013-Feb-18 Mon	###	4.25	###	4.25			###	###	###
2013-Feb-15 Fri	###	###	4	###	2,585,482	###	###	###	0.0
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	###	4.21	###	###	689,888	###	72.6	72.6	0.0
2013-Feb-12 Tue	###	###	###	###			###	###	0.0
2013-Feb-11 Mon	###	###	4	###			30.8	30.8	0.0
2013-Feb-08 Fri	###	###	###	###	576,281	0	73.3	73.3	0.0
2013-Feb-07 Thu	4	###	3.74	###			###	###	0.0
2013-Feb-06 Wed	###	###	###	###			###	###	0.0
2013-Feb-05 Tue	###	###	###	###			###	###	0.0
2013-Feb-04 Mon	###	###	4	###	397,478	794,956	###	###	0.0
2013-Feb-01 Fri	###	###	###	4			70.4	70.4	0.3
2013-Jan-31 Thu	###	###	###	###			###	###	0.0
2013-Jan-30 Wed	###	###	###	###	510,372	0	16.4	16.4	0.0
2013-Jan-29 Tue	3.88	###	3.85	###	1,140,270	###	96.5	96.5	0.0
2013-Jan-25 Fri	3.71	3.83	3.7	3.83	511,147	###	88.4	88.4	###
2013-Jan-24 Thu	3.58	3.75	3.58	3.71	1,107,180	###	###	###	###
2013-Jan-23 Wed	3.59	###	3.58	###			###	###	0.0
2013-Jan-22 Tue	###	###	3.56	###			###	###	0.0
2013-Jan-21 Mon	3.52	3.57	3.51	3.57	800,680	###	82.3	82.3	0.3
2013-Jan-18 Fri	3.5	3.58	3.5	3.55	821,253	###	###	###	###
2013-Jan-17 Thu	###	###	3.53	3.53			###	###	0.3
2013-Jan-16 Wed	3.56	###	3.54	###	367,326	###	###	###	0.0
2013-Jan-15 Tue	###	###	3.56	3.56			###	###	0.3
2013-Jan-14 Mon	###	###	###	###			25.2	25.2	0.0
2013-Jan-11 Fri	###	###	###	###	312,721	0	###	###	0.0
2013-Jan-10 Thu	3.77	3.78	###	###			10.9	10.9	0.0
2013-Jan-09 Wed	3.81	3.84	3.79	3.81	250,252	###	70.6	70.6	0.3
2013-Jan-08 Tue	3.75	3.81	3.75	3.78			82.2	82.2	0.3
2013-Jan-07 Mon	3.88	3.88	3.74	3.75			9.8	9.8	0.3
2013-Jan-04 Fri	3.85	3.89	3.83	3.87	297,756	###	###	###	###
2013-Jan-03 Thu	3.75	3.88	3.75	3.87	308,780	###	86.2	86.2	###
2013-Jan-02 Wed	###	3.8	###	3.8	204,128	387,843	###	###	###
2012-Dec-31 Mon	###	3.76	###	3.72	67,820	###	81.6	81.6	0.3
2012-Dec-28 Fri	3.75	3.79	###	###	137,941	###	###	###	0.0
2012-Dec-27 Thu	3.55	3.75	3.55	3.75	351,370	###	96.1	96.1	0.3
2012-Dec-24 Mon	3.56	3.58	3.55	3.57	95,840	###	###	###	0.3
2012-Dec-21 Fri	###	###	3.54	3.58			31.4	31.4	0.3
2012-Dec-20 Thu	###	3.7	###	###	1,225,648	2,267,448	18.0	18.0	0.0
2012-Dec-19 Wed	###	3.78	###	3.75	450,359	851,178	###	###	0.3
2012-Dec-18 Tue	3.83	3.86	3.73	3.78	444,421	1,686,577	18.8	18.8	0.3
2012-Dec-17 Mon	###	###	3.84	3.86	461,057	885,229	###	###	0.3
2012-Dec-14 Fri	3.85	###	3.84	3.88			75.0	75.0	0.3
2012-Dec-13 Thu	3.84	3.84	3.77	3.84	612,279	2,329,721	###	###	0.3
2012-Dec-12 Wed	3.79	3.83	###	3.8			71.9	71.9	###
2012-Dec-11 Tue	3.76	3.76	###	3.73			###	###	###
2012-Dec-10 Mon	3.78	3.81	3.76	3.78			74.7	74.7	0.3
2012-Dec-07 Fri	3.77	3.81	3.76	3.78	554,642	###	###	###	0.3
2012-Dec-06 Thu	3.76	3.82	3.76	3.8			81.0	81.0	###
2012-Dec-05 Wed	3.76	3.82	3.76	3.8			###	###	###
2012-Dec-04 Tue	3.8	3.82	3.76	3.8	722,448	2,738,077	###	###	###
2012-Dec-03 Mon	3.82	3.84	3.77	3.82	507,277	1,930,188	###	###	0.3
2012-Nov-30 Fri	3.84	3.84	3.77	3.83	436,659	1,661,487	###	###	###
2012-Nov-29 Thu	3.73	3.82	3.71	3.82	384,447	1,447,442	86.6	86.6	0.3
2012-Nov-28 Wed	3.74	3.74	###	3.71	353,926	661,841	###	###	###
2012-Nov-27 Tue	3.56	3.72	3.56	3.72			92.3	92.3	0.3
2012-Nov-26 Mon	###	###	3.5	###			###	###	0.0
2012-Nov-23 Fri	3.78	3.84	###	3.7	347,124	666,478	13.6	13.6	0.3
2012-Nov-22 Thu	3.73	3.81	3.73	3.8			82.7	82.7	###
2012-Nov-21 Wed	###	###	###	3.73	1,153,222	0	###	###	###
2012-Nov-20 Tue	4	###	###	###	1,495,428	0	21.4	21.4	0.0
2012-Nov-19 Mon	3.82	###	3.82	###	907,071	###	95.4	95.4	0.0
2012-Nov-16 Fri	3.88	###	3.81	###			84.4	84.4	0.0
2012-Nov-15 Thu	3.76	###	3.73	###			91.8	91.8	0.0
2012-Nov-14 Wed	###	###	###	###			###	###	0.0
2012-Nov-13 Tue	###	###	###	###			31.9	31.9	0.0
2012-Nov-12 Mon	###	###	###	###	1,029,971	0	###	###	0.0
2012-Nov-09 Fri	3.86	###	3.86	###			90.7	90.7	0.0
2012-Nov-08 Thu	3.88	3.89	3.83	3.89			###	###	0.3
2012-Nov-07 Wed	3.77	###	3.77	###	619,883	1,168,479	###	###	0.0
2012-Nov-06 Tue	3.8	3.89	3.79	3.82			75.0	75.0	0.3
2012-Nov-05 Mon	3.78	3.8	3.74	3.8			76.4	76.4	###
2012-Nov-02 Fri	3.77	3.82	###	3.79			###	###	###
2012-Nov-01 Thu	###	###	3.81	3.83	829,145	1,579,521	14.2	14.2	###
2012-Oct-31 Wed	3.89	###	3.89	###			81.8	81.8	0.0
2012-Oct-30 Tue	3.89	3.89	3.82	3.88	2,553,221	###	36.3	36.3	0.3
2012-Oct-29 Mon	3.8	###	3.79	3.85			###	###	0.3
2012-Oct-26 Fri	3.75	3.84	3.72	3.8			84.9	84.9	###
2012-Oct-25 Thu	3.7	3.77	###	3.77	436,129	###	###	###	###
2012-Oct-24 Wed	###	3.7	3.59	###			82.5	82.5	0.0
2012-Oct-23 Tue	3.5	3.58	3.48	3.57	347,352	1,226,152	###	###	0.3
2012-Oct-22 Mon	3.51	3.51	3.47	3.48	284,648	993,421	###	###	0.2
2012-Oct-19 Fri	3.48	3.52	3.46	3.52	447,347	1,561,241	###	###	###
2012-Oct-18 Thu	3.5	3.5	3.45	3.46	300,675	1,044,845	###	###	0.2
2012-Oct-17 Wed	3.43	3.46	3.4	3.45	940,272	###	###	###	###
2012-Oct-16 Tue	###	3.43	###	3.4			80.6	80.6	0.2
2012-Oct-15 Mon	###	###	3.28	###	233,424	###	###	###	0.0
2012-Oct-12 Fri	###	###	###	###	221,129	0	76.9	76.9	0.0
2012-Oct-11 Thu	###	3.4	###	###	381,720	648,924	82.6	82.6	0.0
2012-Oct-10 Wed	###	###	###	###			81.5	81.5	0.0
2012-Oct-09 Tue	###	###	###	###			67.1	67.1	0.0
2012-Oct-08 Mon	###	###	###	###	412,371	0	###	###	0.0
2012-Oct-05 Fri	###	###	###	###	337,585	0	22.3	22.3	0.0
2012-Oct-04 Thu	3.24	###	3.23	###			###	###	0.0
2012-Oct-03 Wed	3.22	3.24	###	3.2	536,642	###	27.4	27.4	0.2
2012-Oct-02 Tue	###	3.23	###	3.22			76.0	76.0	0.2
2012-Oct-01 Mon	###	3.21	###	###			###	###	0.0
2012-Sep-28 Fri	3.25	3.25	3.21	3.22	355,473	1,148,177	21.5	21.5	0.2
2012-Sep-27 Thu	3.21	3.25	###	3.25	505,125	820,828	78.5	78.5	0.2
2012-Sep-26 Wed	3.22	3.24	3.2	3.21			27.7	27.7	###
2012-Sep-25 Tue	3.21	3.23	###	3.23	1,062,751	1,716,342	78.9	78.9	###
2012-Sep-24 Mon	3.21	3.22	###	###			28.0	28.0	0.0
2012-Sep-21 Fri	###	3.22	###	3.2			###	###	0.2
2012-Sep-20 Thu	###	3.2	###	###			###	###	0.0
2012-Sep-19 Wed	###	###	###	###	856,783	0	65.8	65.8	0.0
2012-Sep-18 Tue	3.25	3.25	###	###			16.4	16.4	0.0
2012-Sep-17 Mon	###	###	3.26	3.27			###	###	###
2012-Sep-14 Fri	###	###	3.28	###			###	###	0.0
2012-Sep-13 Thu	###	###	3.26	###	531,946	867,071	###	###	0.0
2012-Sep-12 Wed	3.27	###	3.26	###			###	###	0.0
2012-Sep-11 Tue	3.24	###	3.23	###			83.7	83.7	0.0
2012-Sep-10 Mon	###	###	###	3.25	1,094,287	0	###	###	0.2
2012-Sep-07 Fri	###	###	###	###	669,629	0	###	###	0.0
2012-Sep-06 Thu	3.4	3.4	###	###			###	###	0.0
2012-Sep-05 Wed	###	3.4	###	3.4	966,758	1,643,488	###	###	0.2
2012-Sep-04 Tue	3.4	3.4	###	###	2,730,674	4,642,145	24.4	24.4	0.0
2012-Sep-03 Mon	###	3.4	###	###	548,459	932,380	###	###	0.0
2012-Aug-31 Fri	###	3.42	###	###			72.2	72.2	0.0
2012-Aug-30 Thu	3.4	3.42	###	3.4	711,277	1,216,283	###	###	0.2
2012-Aug-29 Wed	3.4	3.43	###	3.42			77.0	77.0	0.2
2012-Aug-28 Tue	###	###	###	###			###	###	0.0
2012-Aug-27 Mon	3.45	3.45	###	###			###	###	0.0
2012-Aug-24 Fri	3.45	3.45	###	3.44	480,074	828,127	###	###	0.2
2012-Aug-23 Thu	3.4	3.45	###	3.45	1,040,326	###	77.7	77.7	###
2012-Aug-22 Wed	###	3.4	###	###	993,757	1,689,386	###	###	0.0
2012-Aug-21 Tue	3.5	3.5	###	###	1,419,488	###	12.4	12.4	0.0
2012-Aug-20 Mon	###	3.5	###	3.5			88.9	88.9	0.3
2012-Aug-17 Fri	3.4	3.4	###	###	1,692,283	2,876,881	18.3	18.3	0.0
2012-Aug-16 Thu	3.24	3.4	###	3.4	2,104,684	###	93.1	93.1	0.2
2012-Aug-15 Wed	3.2	3.21	###	3.2			###	###	0.2
2012-Aug-14 Tue	###	###	###	###	1,047,121	0	84.7	84.7	0.0
2012-Aug-13 Mon	###	3.21	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	3	3,173,820	0	###	###	0.2
2012-Aug-09 Thu	###	###	2.72	###			77.4	77.4	0.0
2012-Aug-08 Wed	3.29	###	3.2	3.21			###	###	###
2012-Aug-07 Tue	###	3.21	###	###			85.0	85.0	0.0
2012-Aug-06 Mon	###	###	###	###			77.6	77.6	0.0
2012-Aug-03 Fri	3	###	###	###	2,256,125	0	###	###	0.0
2012-Aug-02 Thu	###	###	###	###	1,004,825	0	###	###	0.0
2012-Aug-01 Wed	###	###	###	###			88.5	88.5	0.0
2012-Jul-30 Mon	###	###	###	###			72.5	72.5	0.0
2012-Jul-27 Fri	###	###	###	###	6,447,942	0	###	###	0.0
2012-Jul-26 Thu	###	###	###	###			72.5	72.5	0.0
2012-Jul-25 Wed	2.89	###	2.85	###			###	###	0.0
2012-Jul-24 Tue	2.85	###	2.82	2.89	1,243,788	1,753,741	###	###	###
2012-Jul-23 Mon	2.85	###	2.83	2.85			###	###	###
2012-Jul-20 Fri	2.87	2.87	2.77	2.8	1,471,048	4,148,355	11.6	11.6	0.2
2012-Jul-19 Thu	2.78	2.88	2.75	2.88			###	###	0.2
2012-Jul-18 Wed	2.7	2.79	###	2.77			###	###	0.2
2012-Jul-17 Tue	2.7	2.71	###	2.7			###	###	0.2
2012-Jul-13 Fri	###	###	###	###	884,086	0	84.2	84.2	0.0
2012-Jul-12 Thu	###	###	2.59	###	844,654	1,093,826	###	###	0.0
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	###	###	###	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	###	387,670	0	###	###	0.0
2012-Jul-06 Fri	2.57	###	2.57	###			81.1	81.1	0.0
2012-Jul-05 Thu	2.57	###	2.57	2.59	428,321	###	###	###	0.2
2012-Jul-04 Wed	###	###	2.56	2.57			###	###	###
2012-Jul-03 Tue	2.59	###	2.55	###			###	###	0.0
2012-Jul-02 Mon	###	###	2.58	2.59	357,253	460,856	###	###	0.2
2012-Jun-29 Fri	2.59	###	2.57	###	254,127	326,553	59.0	59.0	0.0
2012-Jun-28 Thu	2.54	###	2.54	2.59	944,089	###	84.4	84.4	0.2
2012-Jun-27 Wed	2.49	2.57	2.48	2.53	365,472	###	80.3	80.3	###
2012-Jun-26 Tue	2.48	2.49	2.44	2.49	853,289	2,103,357	80.5	80.5	0.2
2012-Jun-25 Mon	2.48	2.49	2.44	2.48	530,355	1,307,325	80.8	80.8	0.2
2012-Jun-22 Fri	2.45	2.5	2.43	2.5	498,857	1,229,682	###	###	0.2
2012-Jun-21 Thu	2.5	2.55	2.43	2.45			22.0	22.0	0.2
2012-Jun-20 Wed	2.4	2.42	###	2.4	602,775	729,357	76.4	76.4	###
2012-Jun-19 Tue	2.44	2.44	###	2.4			###	###	###
2012-Jun-18 Mon	2.42	2.43	2.4	2.43	485,424	###	###	###	###
2012-Jun-15 Fri	2.44	2.44	2.4	2.4	1,010,581	###	20.7	20.7	###
2012-Jun-14 Thu	2.43	2.47	2.42	2.45			82.3	82.3	0.2
2012-Jun-13 Wed	2.46	2.46	2.4	2.44	588,257	###	###	###	0.2
2012-Jun-12 Tue	2.48	2.48	2.44	2.45	393,747	###	26.4	26.4	0.2
2012-Jun-08 Fri	2.42	2.49	2.42	2.44	473,948	1,163,542	###	###	0.2
2012-Jun-07 Thu	###	2.49	###	2.46	2,009,387	2,501,686	90.2	90.2	0.2
2012-Jun-06 Wed	2.29	###	2.28	###	832,746	###	87.7	87.7	0.0
2012-Jun-05 Tue	###	###	2.27	2.28			21.8	21.8	0.2
2012-Jun-04 Mon	2.28	###	2.26	###	476,720	###	###	###	0.0
2012-Jun-01 Fri	2.27	###	2.27	2.28			###	###	0.2
2012-May-31 Thu	2.27	###	2.27	2.27			63.0	63.0	0.2
2012-May-30 Wed	2.28	###	2.27	2.28			71.0	71.0	0.2
2012-May-29 Tue	2.27	2.28	2.26	2.28	520,320	1,181,126	###	###	0.2
2012-May-28 Mon	2.28	###	2.27	2.29			###	###	###
2012-May-25 Fri	2.26	###	2.26	2.28			79.8	79.8	0.2
2012-May-24 Thu	2.26	2.28	2.26	2.26			76.8	76.8	###
2012-May-23 Wed	2.27	2.28	2.25	2.27	67,372	###	###	###	0.2
2012-May-22 Tue	2.28	###	2.25	2.26	299,989	337,487	###	###	###
2012-May-21 Mon	2.26	2.27	2.25	2.26			###	###	###
2012-May-18 Fri	2.25	2.28	2.23	2.26	331,846	###	83.2	83.2	###
2012-May-17 Thu	2.21	###	2.21	2.25			80.5	80.5	###
2012-May-16 Wed	###	###	2.25	###	333,271	374,929	88.0	88.0	0.0
2012-May-15 Tue	###	###	2.28	###	263,088	299,920	80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	###	###			89.3	89.3	0.0
2012-May-08 Tue	###	###	2.26	###			18.8	18.8	0.0
2012-May-07 Mon	###	###	###	###	386,084	0	###	###	0.0
2012-May-04 Fri	###	###	2.26	###	445,651	503,585	81.1	81.1	0.0
2012-May-03 Thu	###	###	2.26	###	92,849	###	###	###	0.0
2012-May-02 Wed	2.25	###	2.25	###			###	###	0.0
2012-May-01 Tue	2.25	2.29	2.25	2.29			83.9	83.9	###
2012-Apr-30 Mon	2.27	2.28	2.26	2.27	179,972	###	###	###	0.2
2012-Apr-27 Fri	###	###	2.27	2.28			25.5	25.5	0.2
2012-Apr-26 Thu	2.29	###	2.27	2.29	354,327	###	###	###	###
2012-Apr-24 Tue	2.25	2.29	2.25	2.27			###	###	0.2
2012-Apr-23 Mon	2.28	2.28	2.24	2.28			###	###	0.2
2012-Apr-20 Fri	2.26	2.28	2.25	2.28	89,423	202,543	###	###	0.2
2012-Apr-19 Thu	2.26	2.28	2.25	2.28	94,384	213,779	77.4	77.4	0.2
2012-Apr-18 Wed	2.26	2.27	2.24	2.27			###	###	0.2
2012-Apr-17 Tue	2.25	2.28	2.24	2.26			78.5	78.5	###
2012-Apr-16 Mon	2.27	2.28	2.24	2.26	231,181	###	27.6	27.6	###
2012-Apr-13 Fri	2.27	2.29	2.26	2.27			###	###	0.2
2012-Apr-12 Thu	2.25	2.27	2.25	2.25	114,474	###	67.6	67.6	###
2012-Apr-11 Wed	2.26	2.27	2.24	2.25			###	###	###
2012-Apr-10 Tue	2.24	2.27	2.24	2.25	117,671	265,348	###	###	###
2012-Apr-05 Thu	2.23	2.28	2.23	2.24	64,774	###	###	###	###
2012-Apr-04 Wed	2.26	2.28	2.24	2.28			###	###	0.2
2012-Apr-03 Tue	2.25	2.29	2.25	2.27	337,520	766,170	###	###	0.2
2012-Apr-02 Mon	###	###	2.22	2.25	147,023	###	###	###	###
2012-Mar-30 Fri	2.28	###	2.25	###	270,156	303,925	73.4	73.4	0.0
2012-Mar-29 Thu	2.28	2.28	2.25	2.28	81,441	###	###	###	0.2
2012-Mar-28 Wed	2.26	2.26	2.21	2.25			23.2	23.2	###
2012-Mar-27 Tue	2.24	2.28	###	2.25	836,558	953,676	###	###	###
2012-Mar-26 Mon	2.26	2.29	2.23	2.25	378,673	###	26.3	26.3	###
2012-Mar-23 Fri	2.26	2.28	2.21	2.26	806,676	1,810,987	68.2	68.2	###
2012-Mar-22 Thu	###	###	2.25	2.25	142,753	###	###	###	###
2012-Mar-21 Wed	2.26	###	2.23	###			###	###	0.0
2012-Mar-20 Tue	2.22	2.27	2.21	2.26			###	###	###
2012-Mar-19 Mon	2.25	2.27	2.23	2.26			73.7	73.7	###
2012-Mar-16 Fri	2.26	2.27	2.22	2.25	218,142	489,728	###	###	###
2012-Mar-15 Thu	###	2.25	###	2.25	360,275	###	###	###	###
2012-Mar-14 Wed	###	###	###	###			###	###	0.0
2012-Mar-13 Tue	###	###	###	###			68.7	68.7	0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###	307,355	0	71.7	71.7	0.0
2012-Mar-08 Thu	###	###	###	###	395,148	0	76.7	76.7	0.0
2012-Mar-07 Wed	###	###	###	###			###	###	0.0
2012-Mar-06 Tue	2.21	2.22	###	###			17.0	17.0	0.0
2012-Mar-05 Mon	###	2.21	###	2.2	423,121	467,548	87.7	87.7	0.2
2012-Mar-02 Fri	###	###	###	###	513,241	0	###	###	0.0
2012-Mar-01 Thu	###	###	###	###			###	###	0.0
2012-Feb-29 Wed	###	2.22	###	###			23.3	23.3	0.0
2012-Feb-28 Tue	###	2.21	###	2.2			74.5	74.5	0.2
2012-Feb-27 Mon	2.2	2.23	###	2.22	840,751	###	###	###	0.2
2012-Feb-24 Fri	2.24	2.24	2.2	2.2	125,582	###	###	###	0.2
2012-Feb-23 Thu	2.25	2.25	2.21	2.24	148,789	###	###	###	###
2012-Feb-22 Wed	2.23	2.24	2.2	2.21			###	###	0.2
2012-Feb-21 Tue	2.24	2.26	2.21	2.26	186,427	###	72.5	72.5	###
2012-Feb-20 Mon	2.25	2.26	###	2.24	354,042	###	###	###	###
2012-Feb-17 Fri	2.25	2.25	###	2.23	119,643	###	24.1	24.1	###
2012-Feb-16 Thu	###	2.24	###	2.24			90.5	90.5	###
2012-Feb-15 Wed	###	2.22	###	###			###	###	0.0
2012-Feb-14 Tue	###	###	###	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	###	654,953	0	###	###	0.0
2012-Feb-10 Fri	###	###	###	###	2,791,770	0	30.1	30.1	0.0
2012-Feb-09 Thu	2.23	2.24	###	###	806,879	###	###	###	0.0
2012-Feb-08 Wed	###	2.27	###	2.21	432,375	490,745	###	###	0.2
2012-Feb-07 Tue	###	###	###	###	218,521	0	86.9	86.9	0.0
2012-Feb-06 Mon	###	###	###	###	323,029	0	###	###	0.0
2012-Feb-03 Fri	###	###	###	###			27.0	27.0	0.0
2012-Feb-02 Thu	###	###	###	###	480,148	0	###	###	0.0
2012-Feb-01 Wed	###	###	###	2	213,689	0	32.7	32.7	0.1
2012-Jan-31 Tue	###	###	2	###	305,876	305,876	###	###	0.0
2012-Jan-30 Mon	###	###	###	###	46,424	0	###	###	0.0
2012-Jan-27 Fri	2	###	2	###	48,520	48,520	###	###	0.0
2012-Jan-25 Wed	2	###	2	###			###	###	0.0
2012-Jan-24 Tue	2	###	2	###	83,228	83,228	81.6	81.6	0.0
2012-Jan-23 Mon	2	###	2	2	83,580	83,580	###	###	0.1
2012-Jan-20 Fri	###	2	###	2			###	###	0.1
2012-Jan-19 Thu	###	2	###	###	80,553	80,553	89.5	89.5	0.0
2012-Jan-18 Wed	###	###	1.885	###	237,786	###	###	###	0.0
2012-Jan-17 Tue	###	###	###	###			9.4	9.4	0.0
2012-Jan-16 Mon	###	###	###	###	197,487	0	81.2	81.2	0.0
2012-Jan-13 Fri	###	2	###	2	325,325	325,325	###	###	0.1
2012-Jan-12 Thu	###	1.955	###	###	198,241	193,780	###	###	0.0
2012-Jan-11 Wed	###	###	###	###	448,054	0	73.2	73.2	0.0
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	1.85	###	1.85	###	77,385	71,581	93.0	93.0	0.0
2012-Jan-06 Fri	###	###	###	###	180,940	0	27.5	27.5	0.0
2012-Jan-05 Thu	###	###	###	###	170,674	0	###	###	0.0
2012-Jan-04 Wed	1.87	###	1.87	###	519,853	###	###	###	0.0
2012-Jan-03 Tue	###	###	###	1.875			###	###	###
2011-Dec-30 Fri	###	###	###	###			###	###	0.0
2011-Dec-29 Thu	1.87	###	###	###			###	###	0.0
2011-Dec-28 Wed	1.85	###	1.8	1.86			###	###	0.1
2011-Dec-23 Fri	1.945	1.945	###	###			12.7	12.7	0.0
2011-Dec-22 Thu	###	###	###	###			7.9	7.9	0.0
2011-Dec-21 Wed	###	###	###	2			18.4	18.4	0.1
2011-Dec-20 Tue	###	###	###	###	240,788	0	96.8	96.8	0.0
2011-Dec-19 Mon	###	###	1.945	1.945	349,376	###	11.3	11.3	0.1
2011-Dec-16 Fri	###	###	###	###			21.2	21.2	0.0
2011-Dec-15 Thu	###	###	###	###	675,574	0	###	###	0.0
2011-Dec-14 Wed	###	###	###	###			88.6	88.6	0.0
2011-Dec-13 Tue	###	###	###	###			85.0	85.0	0.0
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	2.2	###	###	9,711,229	10,682,351	###	###	0.0
2011-Dec-08 Thu	2.26	2.26	###	###	9,722,556	10,986,488	###	###	0.0
2011-Dec-07 Wed	2.29	###	2.23	2.26	149,776	###	20.5	20.5	###
2011-Dec-06 Tue	2.28	###	2.28	2.28	524,152	###	79.6	79.6	0.2
2011-Dec-05 Mon	2.22	2.28	2.21	2.28			86.0	86.0	0.2
2011-Dec-02 Fri	2.2	2.24	###	2.21			###	###	0.2
2011-Dec-01 Thu	2.25	2.25	2.21	2.23			27.1	27.1	###
2011-Nov-30 Wed	2.2	2.23	###	2.23	195,385	217,854	79.9	79.9	###
2011-Nov-29 Tue	###	2.2	###	###	199,358	###	75.6	75.6	0.0
2011-Nov-28 Mon	###	###	###	###	102,542	0	###	###	0.0
2011-Nov-25 Fri	###	2.2	###	2.2			90.6	90.6	0.2
2011-Nov-24 Thu	2.25	2.25	###	2.2	320,072	360,081	17.2	17.2	0.2
2011-Nov-23 Wed	2.21	2.26	2.21	2.26	232,485	###	91.9	91.9	###
2011-Nov-22 Tue	2.23	2.26	2.22	2.24	360,224	###	###	###	###
2011-Nov-21 Mon	2.23	2.25	2.22	2.25			84.2	84.2	###
2011-Nov-18 Fri	2.22	2.25	###	2.25			84.9	84.9	###
2011-Nov-17 Thu	2.23	2.25	2.21	2.24	200,752	447,676	71.0	71.0	###
2011-Nov-16 Wed	2.24	2.24	2.21	2.23	111,286	###	38.7	38.7	###
2011-Nov-15 Tue	2.23	2.25	###	2.23	116,058	###	72.4	72.4	###
2011-Nov-14 Mon	2.26	2.27	2.23	2.25			35.4	35.4	###
2011-Nov-11 Fri	2.23	2.27	2.23	2.27	192,945	434,126	###	###	0.2
2011-Nov-10 Thu	2.2	2.27	###	2.22	137,150	###	###	###	0.2
2011-Nov-09 Wed	2.25	2.28	2.23	2.27			###	###	0.2
2011-Nov-08 Tue	2.25	2.28	2.21	2.22	168,488	378,255	###	###	0.2
2011-Nov-07 Mon	###	###	2.24	2.27			###	###	0.2
2011-Nov-04 Fri	2.29	###	2.27	###	317,048	359,849	###	###	0.0
2011-Nov-03 Thu	2.27	###	2.26	2.29	234,523	###	84.6	84.6	###
2011-Nov-02 Wed	2.29	2.29	2.21	2.27			###	###	0.2
2011-Nov-01 Tue	2.22	###	2.22	2.27			###	###	0.2
2011-Oct-31 Mon	2.28	###	2.25	2.25	367,388	###	27.6	27.6	###
2011-Oct-28 Fri	###	###	2.25	2.25	220,676	###	###	###	###
2011-Oct-27 Thu	2.28	###	2.28	###			65.1	65.1	0.0
2011-Oct-26 Wed	2.29	2.29	2.26	2.28	1,972,742	4,487,988	###	###	0.2
2011-Oct-25 Tue	###	###	2.29	###			###	###	0.0
2011-Oct-24 Mon	2.29	###	2.25	###	902,843	###	65.4	65.4	0.0
2011-Oct-21 Fri	2.27	###	2.22	2.29	257,951	286,325	###	###	###
2011-Oct-20 Thu	2.27	###	2.24	###			###	###	0.0
2011-Oct-19 Wed	2.28	2.28	2.21	2.27	110,642	###	30.5	30.5	0.2
2011-Oct-18 Tue	###	###	2.28	###	226,689	258,425	###	###	0.0
2011-Oct-17 Mon	2.29	###	2.28	###	1,108,448	###	67.1	67.1	0.0
2011-Oct-14 Fri	2.27	###	2.22	2.28	158,949	###	###	###	0.2
2011-Oct-13 Thu	###	###	2.27	###	1,261,170	1,431,427	72.4	72.4	0.0
2011-Oct-12 Wed	2.28	###	2.23	2.29	850,824	###	75.6	75.6	###
2011-Oct-11 Tue	###	###	2.27	2.28			24.5	24.5	0.2
2011-Oct-10 Mon	2.27	###	2.25	2.29	616,158	693,177	###	###	###
2011-Oct-07 Fri	###	2.25	###	2.25	614,946	###	78.7	78.7	###
2011-Oct-06 Thu	2.2	2.21	###	###	656,487	###	###	###	0.0
2011-Oct-05 Wed	###	2.2	###	2.2			81.4	81.4	0.2
2011-Oct-04 Tue	###	2.2	###	###	248,322	273,154	77.8	77.8	0.0
2011-Oct-03 Mon	2.24	2.24	###	2.22			34.4	34.4	0.2
2011-Sep-30 Fri	###	2.22	###	2.2			###	###	0.2
2011-Sep-29 Thu	###	2.2	###	###			###	###	0.0
2011-Sep-28 Wed	###	2.2	###	###	332,649	###	71.0	71.0	0.0
2011-Sep-27 Tue	###	###	###	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	###	526,748	0	90.9	90.9	0.0
2011-Sep-23 Fri	###	###	###	###			18.3	18.3	0.0
2011-Sep-22 Thu	###	###	###	###			###	###	0.0
2011-Sep-21 Wed	###	###	1.985	###			74.7	74.7	0.0
2011-Sep-20 Tue	###	###	###	###			###	###	0.0
2011-Sep-19 Mon	###	###	1.985	###			###	###	0.0
2011-Sep-16 Fri	###	###	###	###	361,324	0	###	###	0.0
2011-Sep-15 Thu	###	###	1.985	###			84.0	84.0	0.0
2011-Sep-14 Wed	2	###	###	2	580,150	0	86.5	86.5	0.1
2011-Sep-13 Tue	1.89	###	1.89	###			96.6	96.6	0.0
2011-Sep-12 Mon	###	###	###	###	252,626	0	###	###	0.0
2011-Sep-09 Fri	###	2	###	###	238,870	238,870	###	###	0.0
2011-Sep-08 Thu	###	###	1.955	###	311,823	###	6.9	6.9	0.0
2011-Sep-07 Wed	###	###	###	###	391,484	0	###	###	0.0
2011-Sep-06 Tue	###	###	###	###	541,185	0	14.1	14.1	0.0
2011-Sep-05 Mon	###	###	###	###	526,687	0	###	###	0.0
2011-Sep-02 Fri	###	###	###	###			33.0	33.0	0.0
2011-Sep-01 Thu	2.23	2.23	###	###	126,424	###	###	###	0.0
2011-Aug-31 Wed	###	2.27	###	2.24			88.6	88.6	###
2011-Aug-30 Tue	###	###	###	###	472,756	0	93.1	93.1	0.0
2011-Aug-29 Mon	###	###	###	###			82.8	82.8	0.0
2011-Aug-26 Fri	###	###	1.925	1.975	456,849	###	28.4	28.4	###
2011-Aug-25 Thu	###	1.985	###	###	195,582	###	73.0	73.0	0.0
2011-Aug-24 Wed	###	###	1.945	2			###	###	0.1
2011-Aug-23 Tue	###	###	1.945	###			###	###	0.0
2011-Aug-22 Mon	###	###	###	1.945			###	###	0.1
2011-Aug-19 Fri	###	###	###	###			22.6	22.6	0.0
2011-Aug-18 Thu	###	###	###	###			81.6	81.6	0.0
2011-Aug-17 Wed	###	###	###	###	336,671	0	73.9	73.9	0.0
2011-Aug-16 Tue	###	###	###	###	351,251	0	79.2	79.2	0.0
2011-Aug-15 Mon	###	###	###	###	982,243	0	76.1	76.1	0.0
2011-Aug-12 Fri	###	###	1.955	###			###	###	0.0
2011-Aug-11 Thu	###	###	###	###			86.3	86.3	0.0
2011-Aug-10 Wed	###	###	###	1.955	1,286,255	0	###	###	###
2011-Aug-09 Tue	1.72	1.88	###	1.825			###	###	###
2011-Aug-08 Mon	1.75	1.955	1.75	1.83	1,020,286	1,890,079	91.9	91.9	###
2011-Aug-05 Fri	###	###	1.71	1.855			###	###	0.1
2011-Aug-04 Thu	###	###	###	###	289,782	0	###	###	0.0
2011-Aug-03 Wed	###	###	1.985	###			83.0	83.0	0.0
2011-Aug-02 Tue	###	###	###	###	212,851	0	77.9	77.9	0.0
2011-Aug-01 Mon	###	###	###	###	42,140	0	12.2	12.2	0.0
2011-Jul-29 Fri	###	###	###	###	204,585	0	77.5	77.5	0.0
2011-Jul-28 Thu	###	###	###	###	294,121	0	21.3	21.3	0.0
2011-Jul-27 Wed	###	###	###	###	215,443	0	###	###	0.0
2011-Jul-26 Tue	###	###	###	###			###	###	0.0
2011-Jul-25 Mon	###	###	###	###	80,224	0	###	###	0.0
2011-Jul-22 Fri	###	###	###	###	238,372	0	67.9	67.9	0.0
2011-Jul-21 Thu	###	###	###	###	60,740	0	23.6	23.6	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	###	###	###	294,248	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	###			23.2	23.2	0.0
2011-Jul-15 Fri	###	###	###	###	305,685	0	###	###	0.0
2011-Jul-14 Thu	###	###	###	###	168,656	0	###	###	0.0
2011-Jul-13 Wed	###	###	###	###	125,279	0	74.4	74.4	0.0
2011-Jul-12 Tue	###	###	###	###			84.8	84.8	0.0
2011-Jul-11 Mon	###	###	###	###			34.8	34.8	0.0
2011-Jul-08 Fri	###	###	###	###	119,181	0	68.1	68.1	0.0
2011-Jul-07 Thu	###	2.2	###	###	158,482	###	###	###	0.0
2011-Jul-06 Wed	###	###	###	###			94.3	94.3	0.0
2011-Jul-05 Tue	###	###	###	###	234,323	0	33.5	33.5	0.0
2011-Jul-04 Mon	###	###	###	###			###	###	0.0
2011-Jul-01 Fri	###	###	###	###	219,923	0	###	###	0.0
2011-Jun-30 Thu	###	###	###	###	185,288	0	###	###	0.0
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	###	149,784	0	###	###	0.0
2011-Jun-27 Mon	###	###	###	###			###	###	0.0
2011-Jun-24 Fri	2.2	2.23	###	###			###	###	0.0
2011-Jun-23 Thu	2.2	2.25	###	2.23	163,888	184,374	###	###	###
2011-Jun-22 Wed	###	2.2	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	###	###	1,111,944	0	30.4	30.4	0.0
2011-Jun-20 Mon	###	###	###	###			90.5	90.5	0.0
2011-Jun-17 Fri	###	###	###	###	252,375	0	###	###	0.0
2011-Jun-16 Thu	###	###	###	###			25.4	25.4	0.0
2011-Jun-15 Wed	###	###	###	###	167,488	0	###	###	0.0
2011-Jun-14 Tue	###	###	###	###	146,955	0	77.1	77.1	0.0
2011-Jun-10 Fri	###	###	###	###	655,686	0	89.2	89.2	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	###	###	###	###			18.1	18.1	0.0
2011-Jun-07 Tue	###	###	###	###	117,852	0	###	###	0.0
2011-Jun-06 Mon	###	###	###	###			###	###	0.0
2011-Jun-03 Fri	###	###	###	###			###	###	0.0
2011-Jun-02 Thu	###	###	###	###			###	###	0.0
2011-Jun-01 Wed	2.21	2.25	###	###			23.6	23.6	0.0
2011-May-31 Tue	###	2.2	###	2.2			###	###	0.2
2011-May-30 Mon	###	###	###	###	280,452	0	75.7	75.7	0.0
2011-May-27 Fri	###	###	###	###			###	###	0.0
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			86.5	86.5	0.0
2011-May-24 Tue	###	###	###	###	555,052	0	79.9	79.9	0.0
2011-May-23 Mon	2.2	2.2	###	###	201,859	222,044	###	###	0.0
2011-May-20 Fri	2.21	2.23	###	2.22			###	###	0.2
2011-May-19 Thu	2.25	2.25	2.2	2.21	250,428	###	16.4	16.4	0.2
2011-May-18 Wed	###	2.25	###	2.24			82.9	82.9	###
2011-May-17 Tue	###	2.2	###	###			68.1	68.1	0.0
2011-May-16 Mon	2.2	2.2	###	###	251,843	277,027	39.9	39.9	0.0
2011-May-13 Fri	2.22	2.23	###	2.22			###	###	0.2
2011-May-12 Thu	2.2	2.25	###	2.24			###	###	###
2011-May-11 Wed	2.23	2.26	2.2	2.25			75.9	75.9	###
2011-May-10 Tue	2.2	2.26	2.2	2.25	457,487	###	###	###	###
2011-May-09 Mon	2.29	2.29	2.2	2.2	624,759	1,402,583	8.1	8.1	0.2
2011-May-06 Fri	###	###	2.25	2.28	825,121	###	9.5	9.5	0.2
2011-May-05 Thu	2.22	###	2.21	###			91.9	91.9	0.0
2011-May-04 Wed	2.25	2.26	2.21	2.23	547,055	###	###	###	###
2011-May-03 Tue	2.22	2.25	2.2	2.22			75.9	75.9	0.2
2011-May-02 Mon	2.22	2.25	###	2.22			79.8	79.8	0.2
2011-Apr-29 Fri	2.21	2.23	###	2.22			84.9	84.9	0.2
2011-Apr-28 Thu	2.29	###	2.24	2.25	462,871	###	###	###	###
2011-Apr-27 Wed	###	###	2.24	2.26			###	###	###
2011-Apr-21 Thu	2.25	###	2.23	2.29	937,489	###	80.7	80.7	###
2011-Apr-20 Wed	###	2.22	###	2.21			###	###	0.2
2011-Apr-19 Tue	2.2	2.2	###	###			33.0	33.0	0.0
2011-Apr-18 Mon	###	2.23	###	2.22	851,154	###	###	###	0.2
2011-Apr-15 Fri	###	###	###	###	1,179,784	0	86.7	86.7	0.0
2011-Apr-14 Thu	###	###	###	###			85.7	85.7	0.0
2011-Apr-13 Wed	###	###	###	###	393,358	0	25.7	25.7	0.0
2011-Apr-12 Tue	###	###	###	###			87.1	87.1	0.0
2011-Apr-11 Mon	###	###	###	###			70.9	70.9	0.0
2011-Apr-08 Fri	###	###	###	###	122,274	0	###	###	0.0
2011-Apr-07 Thu	###	###	2	###	124,683	124,683	###	###	0.0
2011-Apr-06 Wed	###	###	2	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###			26.4	26.4	0.0
2011-Apr-04 Mon	2	###	2	###			###	###	0.0
2011-Apr-01 Fri	###	2	###	2	344,682	344,682	87.1	87.1	0.1
2011-Mar-31 Thu	1.925	###	###	###			73.7	73.7	0.0
2011-Mar-30 Wed	###	###	1.88	###			89.8	89.8	0.0
2011-Mar-29 Tue	1.875	###	###	###	270,654	0	###	###	0.0
2011-Mar-28 Mon	1.87	1.87	1.86	1.87	390,370	728,040	73.2	73.2	###
2011-Mar-25 Fri	1.86	1.87	1.8	1.86	614,188	###	###	###	0.1
2011-Mar-24 Thu	1.87	1.87	1.84	1.87			###	###	###
2011-Mar-23 Wed	1.85	###	1.8	###	292,773	###	77.1	77.1	0.0
2011-Mar-22 Tue	1.87	1.875	1.845	1.87			72.0	72.0	###
2011-Mar-21 Mon	1.84	1.875	1.81	1.875			78.8	78.8	###
2011-Mar-18 Fri	1.76	1.83	1.76	1.825			###	###	###
2011-Mar-17 Thu	1.77	1.83	###	1.81	949,370	868,673	75.5	75.5	###
2011-Mar-16 Wed	1.82	1.84	1.785	1.82			###	###	###
2011-Mar-15 Tue	###	###	###	###	369,884	0	97.7	97.7	0.0
2011-Mar-14 Mon	1.82	1.87	1.79	###	273,576	500,644	###	###	0.0
2011-Mar-11 Fri	1.86	1.86	1.81	1.855	262,020	###	###	###	0.1
2011-Mar-10 Thu	1.83	1.88	1.79	1.88			94.4	94.4	0.1
2011-Mar-09 Wed	1.87	1.88	1.845	1.87	229,582	###	###	###	###
2011-Mar-08 Tue	###	###	1.89	###	453,373	###	32.3	32.3	0.0
2011-Mar-07 Mon	###	###	###	###			80.0	80.0	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	###	###	###	###			###	###	0.0
2011-Mar-02 Wed	###	###	1.89	###			###	###	0.0
2011-Mar-01 Tue	###	###	###	###			86.4	86.4	0.0
2011-Feb-28 Mon	1.86	1.89	1.855	1.88			81.7	81.7	0.1
2011-Feb-25 Fri	###	###	1.86	###	136,073	126,547	###	###	0.0
2011-Feb-24 Thu	###	###	###	###			###	###	0.0
2011-Feb-23 Wed	###	###	1.89	1.925			###	###	0.1
2011-Feb-22 Tue	###	###	1.88	###	340,582	320,147	###	###	0.0
2011-Feb-21 Mon	###	1.945	###	1.945	380,153	###	78.0	78.0	0.1
2011-Feb-18 Fri	###	###	1.885	###	294,549	###	###	###	0.0
2011-Feb-17 Thu	1.885	###	1.885	###			75.5	75.5	0.0
2011-Feb-16 Wed	###	###	1.85	###	311,688	###	###	###	0.0
2011-Feb-15 Tue	###	1.955	1.925	1.955			70.2	70.2	###
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	1.845	###	1.845	###			92.9	92.9	0.0
2011-Feb-10 Thu	1.75	1.85	1.75	1.845	1,791,681	3,225,025	###	###	###
2011-Feb-09 Wed	###	1.71	###	1.71	665,678	569,154	###	###	0.1
2011-Feb-08 Tue	1.645	###	###	###	356,187	0	73.0	73.0	0.0
2011-Feb-07 Mon	1.58	###	1.575	###	750,527	591,040	90.7	90.7	0.0
2011-Feb-04 Fri	1.52	1.575	1.5	1.55	392,551	603,547	80.5	80.5	###
2011-Feb-03 Thu	1.5	1.52	1.49	1.51	223,885	336,946	###	###	0.1
2011-Feb-02 Wed	1.47	###	1.47	1.5			###	###	0.1
2011-Feb-01 Tue	1.48	1.48	###	1.48	194,982	144,286	67.3	67.3	0.1
2011-Jan-31 Mon	1.43	1.475	1.43	1.47	113,173	164,383	87.0	87.0	###
2011-Jan-28 Fri	1.43	1.45	1.425	1.45			88.0	88.0	###
2011-Jan-27 Thu	1.445	1.45	###	1.43	60,480	43,848	27.2	27.2	0.1
2011-Jan-25 Tue	###	1.44	1.4	1.44			87.6	87.6	0.1
2011-Jan-24 Mon	1.41	1.43	1.4	1.4			33.9	33.9	###
2011-Jan-21 Fri	1.4	###	1.4	###	98,225	68,757	###	###	0.0
2011-Jan-20 Thu	###	###	###	###	95,975	0	###	###	0.0
2011-Jan-19 Wed	1.41	###	###	###	104,923	0	###	###	0.0
2011-Jan-18 Tue	###	###	1.4	1.4	99,284	###	###	###	###
2011-Jan-17 Mon	1.43	1.45	1.42	1.42			###	###	###
2011-Jan-14 Fri	1.445	1.45	1.425	1.45	41,620	59,828	63.5	63.5	###
2011-Jan-13 Thu	###	1.46	###	1.45			###	###	###
2011-Jan-12 Wed	1.4	###	1.385	###	72,256	###	###	###	0.0
2011-Jan-11 Tue	1.4	1.41	1.385	1.41			###	###	###
2011-Jan-10 Mon	###	1.42	###	1.4	496,281	352,359	###	###	###
2011-Jan-07 Fri	###	###	1.41	###	34,979	###	###	###	0.0
2011-Jan-06 Thu	1.42	1.45	###	###			79.7	79.7	0.0
2011-Jan-05 Wed	###	1.43	###	1.42	35,746	25,558	###	###	###
2011-Jan-04 Tue	1.445	1.45	1.42	1.45	52,655	75,559	67.2	67.2	###
2010-Dec-31 Fri	1.43	1.43	1.43	1.43			72.3	72.3	0.1
2010-Dec-30 Thu	1.4	1.43	1.4	1.42	59,042	83,544	###	###	###
2010-Dec-29 Wed	1.4	###	1.4	###			###	###	0.0
2010-Dec-24 Fri	1.385	1.42	1.385	1.4			78.9	78.9	###
2010-Dec-23 Thu	###	1.42	###	1.42	45,846	32,550	68.1	68.1	###
2010-Dec-22 Wed	###	###	1.375	###			82.2	82.2	0.0
2010-Dec-21 Tue	###	###	1.375	###	63,850	###	74.4	74.4	0.0
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	###	###	###	217,044	0	69.1	69.1	0.0
2010-Dec-16 Thu	1.4	1.42	1.385	1.41			69.5	69.5	###
2010-Dec-15 Wed	1.41	1.43	###	1.43	145,425	103,978	###	###	0.1
2010-Dec-14 Tue	1.41	1.42	1.4	1.42	358,228	###	###	###	###
2010-Dec-13 Mon	1.4	1.41	###	1.41	561,082	###	###	###	###
2010-Dec-10 Fri	1.4	1.41	###	1.4	312,041	219,988	###	###	###
2010-Dec-09 Thu	1.46	1.46	###	###			3.2	3.2	0.0
2010-Dec-08 Wed	1.46	###	1.45	###			###	###	0.0
2010-Dec-07 Tue	1.5	1.51	1.46	1.51	152,525	###	###	###	0.1
2010-Dec-06 Mon	1.475	1.52	1.455	1.52			###	###	0.1
2010-Dec-03 Fri	1.45	1.47	1.45	1.47			80.5	80.5	###
2010-Dec-02 Thu	1.475	1.475	1.42	1.455	83,521	###	###	###	###
2010-Dec-01 Wed	1.5	1.5	1.445	###			###	###	0.0
2010-Nov-30 Tue	1.46	1.5	1.46	1.5	338,889	501,555	###	###	0.1
2010-Nov-29 Mon	###	1.48	1.46	1.46			35.1	35.1	0.1
2010-Nov-26 Fri	###	###	1.48	1.48			19.7	19.7	0.1
2010-Nov-25 Thu	1.46	1.485	1.46	1.48			79.6	79.6	0.1
2010-Nov-24 Wed	1.51	1.51	1.455	1.51	364,924	###	###	###	0.1
2010-Nov-23 Tue	1.53	1.54	###	1.525	127,754	98,370	44.3	44.3	0.1
2010-Nov-22 Mon	1.54	1.55	1.52	###			###	###	0.0
2010-Nov-19 Fri	1.54	1.545	1.53	1.54			73.7	73.7	###
2010-Nov-18 Thu	###	1.54	###	1.54			84.7	84.7	###
2010-Nov-17 Wed	1.45	1.51	1.44	1.51			91.8	91.8	0.1
2010-Nov-16 Tue	1.47	1.48	1.45	1.47	402,771	590,059	73.4	73.4	###
2010-Nov-15 Mon	1.43	###	1.43	1.45	172,148	123,085	###	###	###
2010-Nov-12 Fri	###	###	1.455	1.46	355,882	###	36.6	36.6	0.1
2010-Nov-11 Thu	1.45	1.475	1.45	###			###	###	0.0
2010-Nov-10 Wed	###	###	1.45	1.45			32.7	32.7	###
2010-Nov-09 Tue	1.47	1.48	1.46	1.48	867,078	###	###	###	0.1
2010-Nov-08 Mon	1.48	1.48	1.47	1.475			37.1	37.1	0.1
2010-Nov-05 Fri	1.46	1.475	1.46	###	205,726	###	###	###	0.0
2010-Nov-04 Thu	1.49	1.49	1.44	1.44	141,922	###	###	###	0.1
2010-Nov-03 Wed	1.485	###	1.48	1.49	200,486	148,359	###	###	###
2010-Nov-02 Tue	1.51	1.51	1.49	1.5	53,642	###	28.4	28.4	0.1
2010-Nov-01 Mon	1.49	1.51	1.49	1.51	120,842	###	78.6	78.6	0.1
2010-Oct-29 Fri	1.5	1.5	1.48	1.5	100,977	150,455	###	###	0.1
2010-Oct-28 Thu	1.48	1.5	1.48	1.5	100,383	149,570	###	###	0.1
2010-Oct-27 Wed	1.48	1.5	1.48	1.48			77.8	77.8	0.1
2010-Oct-26 Tue	1.48	1.49	1.47	1.48			71.6	71.6	0.1
2010-Oct-25 Mon	1.485	###	1.48	1.48	67,345	###	###	###	0.1
2010-Oct-22 Fri	1.48	###	###	1.49			71.4	71.4	###
2010-Oct-21 Thu	1.475	1.49	1.475	1.49	149,683	###	###	###	###
2010-Oct-20 Wed	1.46	1.485	1.46	1.485			###	###	###
2010-Oct-19 Tue	1.47	1.49	1.47	1.49	279,382	413,485	81.6	81.6	###
2010-Oct-18 Mon	1.49	###	1.475	1.48	463,520	341,846	36.6	36.6	0.1
2010-Oct-15 Fri	1.46	###	1.46	1.48	402,659	293,941	###	###	0.1
2010-Oct-14 Thu	1.44	1.47	###	1.46			###	###	0.1
2010-Oct-13 Wed	1.445	1.47	###	1.47	245,645	180,549	81.7	81.7	###
2010-Oct-12 Tue	1.47	1.47	1.43	1.44			27.8	27.8	0.1
2010-Oct-11 Mon	1.43	1.47	###	1.47	197,055	###	###	###	###
2010-Oct-08 Fri	1.47	1.47	1.44	1.45	179,649	261,389	18.3	18.3	###
2010-Oct-07 Thu	1.4	1.47	1.4	1.47			92.4	92.4	###
2010-Oct-06 Wed	1.44	1.44	###	###			11.0	11.0	0.0
2010-Oct-05 Tue	1.47	1.47	1.43	1.43			###	###	0.1
2010-Oct-04 Mon	###	1.475	1.43	###			###	###	0.0
2010-Oct-01 Fri	1.42	1.475	1.42	1.455	108,027	###	###	###	###
2010-Sep-30 Thu	1.47	1.49	1.44	1.475	257,345	###	77.4	77.4	0.1
2010-Sep-29 Wed	1.385	###	1.385	1.46			94.0	94.0	0.1
2010-Sep-28 Tue	###	###	###	###	241,478	0	78.8	78.8	0.0
2010-Sep-27 Mon	1.355	###	###	###	303,483	0	30.3	30.3	0.0
2010-Sep-24 Fri	###	###	###	1.355	66,178	0	###	###	###
2010-Sep-23 Thu	###	1.41	1.355	1.375			15.8	15.8	0.1
2010-Sep-22 Wed	1.44	1.44	###	###	348,858	251,177	###	###	0.0
2010-Sep-21 Tue	1.44	###	1.425	1.44	261,970	186,653	###	###	0.1
2010-Sep-20 Mon	1.45	1.46	1.41	###			24.2	24.2	0.0
2010-Sep-17 Fri	1.5	###	1.45	1.455			11.7	11.7	###
2010-Sep-16 Thu	###	###	1.51	###	374,788	###	29.6	29.6	0.0
2010-Sep-15 Wed	1.52	###	1.52	1.53	279,954	###	###	###	###
2010-Sep-14 Tue	1.5	1.525	1.5	1.525	147,773	###	###	###	0.1
2010-Sep-13 Mon	1.53	###	1.5	1.525	1,159,756	###	###	###	0.1
2010-Sep-10 Fri	1.525	1.54	1.48	1.52			###	###	0.1
2010-Sep-09 Thu	1.54	1.55	###	1.55			###	###	###
2010-Sep-08 Wed	1.54	1.545	1.49	1.54	192,487	###	73.9	73.9	###
2010-Sep-07 Tue	1.54	1.55	1.52	1.545	246,071	###	72.9	72.9	###
2010-Sep-06 Mon	###	1.54	###	1.54			65.7	65.7	###
2010-Sep-03 Fri	1.5	1.54	1.5	###			###	###	0.0
2010-Sep-02 Thu	###	1.55	1.49	1.545	471,259	###	89.5	89.5	###
2010-Sep-01 Wed	1.46	###	1.455	###	1,037,121	###	###	###	0.0
2010-Aug-31 Tue	1.425	1.485	1.41	1.46			87.3	87.3	0.1
2010-Aug-30 Mon	1.42	1.47	###	1.445			80.8	80.8	###
2010-Aug-27 Fri	1.42	1.425	###	1.42			###	###	###
2010-Aug-26 Thu	###	1.455	###	1.42			###	###	###
2010-Aug-25 Wed	###	1.41	###	1.375	2,078,626	###	37.8	37.8	0.1
2010-Aug-24 Tue	###	1.4	###	1.4	2,010,127	1,407,088	###	###	###
2010-Aug-23 Mon	###	###	###	###			82.4	82.4	0.0
2010-Aug-20 Fri	###	###	###	###			9.0	9.0	0.0
2010-Aug-19 Thu	###	###	1.325	###			###	###	0.0
2010-Aug-18 Wed	1.345	###	###	###	264,856	0	34.3	34.3	0.0
2010-Aug-17 Tue	###	###	###	###			96.0	96.0	0.0
2010-Aug-16 Mon	1.26	1.26	1.2	1.23			13.4	13.4	0.1
2010-Aug-13 Fri	1.2	1.26	###	###	224,786	###	###	###	0.0
2010-Aug-12 Thu	1.245	1.245	1.175	###	334,484	404,725	7.9	7.9	0.0
2010-Aug-11 Wed	1.29	1.29	1.245	1.245	134,650	###	16.2	16.2	0.1
2010-Aug-10 Tue	1.29	1.29	1.27	1.28	222,570	284,889	36.5	36.5	###
2010-Aug-09 Mon	1.28	###	1.28	1.285	115,353	73,825	63.5	63.5	###
2010-Aug-06 Fri	###	###	1.28	1.28			16.2	16.2	###
2010-Aug-05 Thu	###	###	1.285	###	79,373	###	67.5	67.5	0.0
2010-Aug-04 Wed	###	###	1.285	###			###	###	0.0
2010-Aug-03 Tue	###	###	1.28	###	189,181	121,075	30.9	30.9	0.0
2010-Aug-02 Mon	1.28	###	1.245	###	18,355	11,425	81.8	81.8	0.0
2010-Jul-30 Fri	1.28	###	1.26	1.29			###	###	0.1
2010-Jul-29 Thu	1.27	###	1.27	###	111,154	70,582	###	###	0.0
2010-Jul-28 Wed	1.28	1.29	###	###			20.3	20.3	0.0
2010-Jul-27 Tue	###	###	1.28	1.28			###	###	###
2010-Jul-26 Mon	###	###	1.29	###			19.8	19.8	0.0
2010-Jul-23 Fri	###	###	###	###			17.9	17.9	0.0
2010-Jul-22 Thu	###	###	###	###	140,275	0	26.7	26.7	0.0
2010-Jul-21 Wed	1.325	###	###	###	107,145	0	###	###	0.0
2010-Jul-20 Tue	1.325	###	###	###			20.4	20.4	0.0
2010-Jul-19 Mon	###	###	###	1.325			32.1	32.1	0.1
2010-Jul-16 Fri	1.355	1.41	###	###	70,349	###	20.6	20.6	0.0
2010-Jul-15 Thu	###	1.375	###	1.355	115,150	###	###	###	###
2010-Jul-14 Wed	###	###	1.345	###			17.7	17.7	0.0
2010-Jul-13 Tue	###	###	###	1.345	198,657	0	77.6	77.6	###
2010-Jul-12 Mon	1.4	1.4	1.345	1.345			###	###	###
2010-Jul-09 Fri	###	1.41	1.345	1.41			83.0	83.0	###
2010-Jul-08 Thu	###	###	###	###			###	###	0.0
2010-Jul-07 Wed	###	1.375	###	###			82.7	82.7	0.0
2010-Jul-06 Tue	###	1.355	1.325	1.355			###	###	###
2010-Jul-05 Mon	###	###	###	###	176,953	0	###	###	0.0
2010-Jul-02 Fri	1.325	###	###	###			###	###	0.0
2010-Jul-01 Thu	###	###	###	###			10.4	10.4	0.0
2010-Jun-30 Wed	###	###	1.345	###	980,087	###	###	###	0.0
2010-Jun-29 Tue	1.375	1.4	1.375	1.4			87.6	87.6	###
2010-Jun-28 Mon	1.4	1.4	###	###			44.1	44.1	0.0
2010-Jun-25 Fri	###	1.41	1.385	###	642,125	###	79.3	79.3	0.0
2010-Jun-24 Thu	1.385	1.42	###	1.4	311,471	221,144	###	###	###
2010-Jun-23 Wed	1.42	1.42	###	###	410,140	###	###	###	0.0
2010-Jun-22 Tue	###	###	1.29	###	247,142	###	###	###	0.0
2010-Jun-21 Mon	1.26	###	1.26	###			88.6	88.6	0.0
2010-Jun-18 Fri	1.28	1.28	1.24	1.25	249,149	313,927	###	###	###
2010-Jun-17 Thu	###	###	1.225	1.255			11.9	11.9	###
2010-Jun-16 Wed	1.25	1.27	1.21	1.27	439,174	544,575	###	###	###
2010-Jun-15 Tue	1.24	1.24	###	1.24	81,445	###	72.8	72.8	0.1
2010-Jun-11 Fri	###	1.24	1.2	1.23			32.1	32.1	0.1
2010-Jun-10 Thu	1.21	1.21	1.185	###	1,736,128	###	23.9	23.9	0.0
2010-Jun-09 Wed	1.21	1.21	###	1.2			33.2	33.2	0.1
2010-Jun-08 Tue	1.2	###	###	1.2			###	###	0.1
2010-Jun-07 Mon	###	1.24	###	###			94.2	94.2	0.0
2010-Jun-04 Fri	1.225	1.24	1.21	1.22			29.5	29.5	0.1
2010-Jun-03 Thu	1.2	1.22	###	1.22			###	###	0.1
2010-Jun-02 Wed	1.22	1.22	1.175	1.2			27.1	27.1	0.1
2010-Jun-01 Tue	1.21	###	###	###	220,079	0	76.3	76.3	0.0
2010-May-31 Mon	1.22	1.22	###	1.22			69.5	69.5	0.1
2010-May-28 Fri	###	###	###	###	322,188	0	###	###	0.0
2010-May-27 Thu	###	1.2	1.175	###	716,920	851,342	62.0	62.0	0.0
2010-May-26 Wed	###	1.255	1.185	1.2			39.9	39.9	0.1
2010-May-25 Tue	1.22	1.26	1.22	1.25			###	###	###
2010-May-24 Mon	###	1.23	###	1.23	822,424	###	###	###	0.1
2010-May-21 Fri	###	1.21	###	1.2			###	###	0.1
2010-May-20 Thu	1.2	1.24	1.2	1.23	548,476	669,140	###	###	0.1
2010-May-19 Wed	1.24	1.24	1.185	1.2	553,682	###	22.4	22.4	0.1
2010-May-18 Tue	1.27	1.29	###	1.245	179,048	115,485	###	###	0.1
2010-May-17 Mon	###	###	###	1.28	292,542	0	38.3	38.3	###
2010-May-14 Fri	###	###	1.275	###	70,427	###	68.4	68.4	0.0
2010-May-13 Thu	1.28	###	1.27	###	260,482	###	76.3	76.3	0.0
2010-May-12 Wed	1.27	1.27	1.22	1.27			###	###	###
2010-May-11 Tue	1.28	###	1.255	1.26	212,884	133,584	###	###	###
2010-May-10 Mon	1.21	###	###	1.26			77.6	77.6	###
2010-May-07 Fri	1.155	1.225	###	1.21			81.7	81.7	###
2010-May-06 Thu	1.26	###	###	###	653,821	0	9.0	9.0	0.0
2010-May-05 Wed	###	###	1.26	###			28.9	28.9	0.0
2010-May-04 Tue	###	1.355	###	###	106,826	72,374	###	###	0.0
2010-May-03 Mon	###	###	###	###			29.5	29.5	0.0
2010-Apr-30 Fri	###	1.4	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	1.355	156,327	0	38.9	38.9	###
2010-Apr-28 Wed	###	###	1.29	###	989,248	###	87.9	87.9	0.0
2010-Apr-27 Tue	###	###	###	###			26.3	26.3	0.0
2010-Apr-23 Fri	###	###	###	###	267,551	0	###	###	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	1.41	1.42	###	###			###	###	0.0
2010-Apr-20 Tue	1.425	1.43	1.385	1.42	385,652	###	###	###	###
2010-Apr-19 Mon	1.425	1.44	1.41	1.425	308,155	439,120	76.1	76.1	###
2010-Apr-16 Fri	1.4	1.45	1.4	1.42	131,479	187,357	###	###	###
2010-Apr-15 Thu	###	1.455	1.42	1.42			29.7	29.7	###
2010-Apr-14 Wed	1.4	1.445	1.4	1.445			###	###	###
2010-Apr-13 Tue	1.43	###	1.385	1.42	123,682	85,649	###	###	###
2010-Apr-12 Mon	1.455	###	1.42	1.43	90,173	64,022	###	###	0.1
2010-Apr-09 Fri	1.46	1.46	1.44	1.45	40,658	58,954	26.6	26.6	###
2010-Apr-08 Thu	1.46	1.485	1.445	1.46			69.0	69.0	0.1
2010-Apr-07 Wed	1.385	###	###	1.44	208,825	0	89.5	89.5	0.1
2010-Apr-06 Tue	###	###	1.325	###	127,473	84,450	###	###	0.0
2010-Apr-01 Thu	1.325	1.355	###	###	142,458	###	27.5	27.5	0.0
2010-Mar-31 Wed	###	###	###	###			90.8	90.8	0.0
2010-Mar-30 Tue	###	###	###	###			17.2	17.2	0.0
2010-Mar-29 Mon	###	###	###	###	269,053	0	###	###	0.0
2010-Mar-26 Fri	###	###	###	###	480,528	0	19.3	19.3	0.0
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	1.42	1.42	###	1.4			24.7	24.7	###
2010-Mar-23 Tue	###	1.42	###	###	389,148	###	###	###	0.0
2010-Mar-22 Mon	1.4	1.41	1.4	###	114,287	160,573	76.5	76.5	0.0
2010-Mar-19 Fri	###	###	###	1.4			71.5	71.5	###
2010-Mar-18 Thu	1.385	###	###	###	297,021	0	73.4	73.4	0.0
2010-Mar-17 Wed	###	###	1.375	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	1.375			###	###	0.1
2010-Mar-15 Mon	1.4	1.4	1.375	1.385	455,950	###	###	###	0.1
2010-Mar-12 Fri	1.42	1.42	1.375	1.4			###	###	###
2010-Mar-11 Thu	1.4	1.425	###	###			###	###	0.0
2010-Mar-10 Wed	###	###	###	1.4			14.8	14.8	###
2010-Mar-09 Tue	1.44	1.44	###	1.42			20.4	20.4	###
2010-Mar-08 Mon	###	1.44	1.41	###	296,543	422,573	80.5	80.5	0.0
2010-Mar-05 Fri	1.41	1.43	1.4	###			###	###	0.0
2010-Mar-04 Thu	###	1.42	###	1.4			###	###	###
2010-Mar-03 Wed	1.4	1.42	1.4	1.42			###	###	###
2010-Mar-02 Tue	1.41	###	###	###	441,657	0	76.6	76.6	0.0
2010-Mar-01 Mon	1.43	1.44	###	1.41	261,427	188,227	###	###	###
2010-Feb-26 Fri	###	1.43	###	1.43	411,443	294,181	91.8	91.8	0.1
2010-Feb-25 Thu	1.46	1.51	###	###	1,094,655	###	###	###	0.0
2010-Feb-24 Wed	1.56	1.56	1.4	1.45			###	###	###
2010-Feb-23 Tue	1.58	1.58	1.58	1.58	0				0.1
2010-Feb-22 Mon	1.57	1.585	1.54	1.58	97,689	###	###	###	0.1
2010-Feb-19 Fri	1.54	1.575	1.54	1.55			77.7	77.7	###
2010-Feb-18 Thu	1.545	1.58	1.51	1.52			24.5	24.5	0.1
2010-Feb-17 Wed	1.53	1.55	1.525	1.54			70.7	70.7	###
2010-Feb-16 Tue	1.53	1.53	###	###	195,040	###	###	###	0.0
2010-Feb-15 Mon	1.54	1.545	###	###			24.8	24.8	0.0
2010-Feb-12 Fri	1.53	1.54	1.51	1.53	196,675	299,929	68.8	68.8	###
2010-Feb-11 Thu	1.54	1.545	1.49	1.51			14.0	14.0	0.1
2010-Feb-10 Wed	1.49	1.55	1.49	1.52	295,186	448,682	85.8	85.8	0.1
2010-Feb-09 Tue	1.53	1.53	1.47	1.49	230,052	345,078	18.2	18.2	###
2010-Feb-08 Mon	1.52	1.53	###	1.53	161,720	###	###	###	###
2010-Feb-05 Fri	###	###	1.51	1.53			24.2	24.2	###
2010-Feb-04 Thu	###	###	1.57	1.58			###	###	0.1
2010-Feb-03 Wed	1.55	###	1.55	###			###	###	0.0
2010-Feb-02 Tue	1.545	###	1.54	1.55	1,347,227	###	###	###	###
2010-Feb-01 Mon	1.46	1.48	1.4	1.425			###	###	###
2010-Jan-29 Fri	###	1.55	1.455	1.51	214,321	###	###	###	0.1
2010-Jan-28 Thu	1.57	1.57	###	###	52,971	41,582	19.0	19.0	0.0
2010-Jan-27 Wed	1.57	1.58	1.56	1.57	114,779	###	###	###	0.1
2010-Jan-25 Mon	1.58	1.58	1.56	1.57	44,374	###	###	###	0.1
2010-Jan-22 Fri	1.58	1.585	1.5	1.585			66.0	66.0	###
2010-Jan-21 Thu	1.58	###	1.56	###	126,584	###	82.8	82.8	0.0
2010-Jan-20 Wed	###	###	1.57	###			###	###	0.0
2010-Jan-19 Tue	1.645	1.645	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	1.57	###	45,049	###	67.2	67.2	0.0
2010-Jan-15 Fri	###	###	###	1.625			###	###	###
2010-Jan-14 Thu	###	1.645	###	###	160,621	###	###	###	0.0
2010-Jan-13 Wed	###	###	1.585	###	173,075	###	79.9	79.9	0.0
2010-Jan-12 Tue	1.555	###	1.555	###	72,251	56,175	87.4	87.4	0.0
2010-Jan-11 Mon	1.59	###	1.525	1.555			###	###	###
2010-Jan-08 Fri	###	###	1.59	1.59	114,149	90,748	###	###	###
2010-Jan-07 Thu	###	1.655	###	###			###	###	0.0
2010-Jan-06 Wed	1.59	###	1.59	###	57,371	###	###	###	0.0
2010-Jan-05 Tue	###	###	1.57	###			27.1	27.1	0.0
2010-Jan-04 Mon	###	###	1.57	###			72.9	72.9	0.0
2009-Dec-31 Thu	1.59	###	###	1.58			19.7	19.7	0.1
2009-Dec-30 Wed	1.59	1.59	1.56	1.58	36,244	57,084	###	###	0.1
2009-Dec-29 Tue	1.52	1.57	1.52	###			84.1	84.1	0.0
2009-Dec-24 Thu	1.52	###	1.51	###			74.4	74.4	0.0
2009-Dec-23 Wed	1.55	1.55	###	1.52	95,783	###	15.0	15.0	0.1
2009-Dec-22 Tue	1.53	1.55	###	1.55			###	###	###
2009-Dec-21 Mon	1.49	###	1.49	1.53			###	###	###
2009-Dec-18 Fri	1.5	1.5	1.48	1.49			###	###	###
2009-Dec-17 Thu	1.52	1.52	1.48	1.51			###	###	0.1
2009-Dec-16 Wed	1.52	1.52	1.46	1.5			###	###	0.1
2009-Dec-15 Tue	1.46	1.52	1.46	1.52			90.6	90.6	0.1
2009-Dec-14 Mon	1.53	1.55	1.46	1.49	376,959	567,323	###	###	###
2009-Dec-11 Fri	1.55	1.585	1.5	1.5			12.0	12.0	0.1
2009-Dec-10 Thu	###	###	1.55	1.55	56,155	43,520	###	###	###
2009-Dec-09 Wed	1.645	1.645	1.58	###	128,858	207,783	###	###	0.0
2009-Dec-08 Tue	###	###	###	1.645			###	###	0.1
2009-Dec-07 Mon	###	###	###	###	68,625	0	###	###	0.0
2009-Dec-04 Fri	1.675	1.675	1.625	###			###	###	0.0
2009-Dec-03 Thu	###	###	###	###	81,079	0	75.8	75.8	0.0
2009-Dec-02 Wed	1.71	1.72	###	###	203,753	175,227	17.2	17.2	0.0
2009-Dec-01 Tue	1.73	1.745	###	1.7	204,151	178,121	###	###	###
2009-Nov-30 Mon	1.555	1.75	1.555	1.75			98.0	98.0	0.1
2009-Nov-27 Fri	###	###	1.525	###	700,685	534,272	###	###	0.0
2009-Nov-26 Thu	1.52	###	1.52	1.625	458,054	348,121	###	###	###
2009-Nov-25 Wed	###	1.54	###	###	181,883	140,049	80.4	80.4	0.0
2009-Nov-24 Tue	1.55	1.56	###	###	233,088	###	###	###	0.0
2009-Nov-23 Mon	1.49	1.53	1.49	1.53			###	###	###
2009-Nov-20 Fri	1.5	1.51	1.47	1.485			###	###	###
2009-Nov-19 Thu	1.49	1.55	1.48	1.5	283,288	429,181	77.5	77.5	0.1
2009-Nov-18 Wed	1.5	1.5	###	1.445	406,574	###	###	###	###
2009-Nov-17 Tue	1.53	1.55	1.485	1.5	570,057	###	###	###	0.1
2009-Nov-16 Mon	1.5	1.525	1.49	###	165,027	248,778	###	###	0.0
2009-Nov-13 Fri	1.46	###	1.455	1.49	155,549	###	###	###	###
2009-Nov-12 Thu	1.47	1.5	1.455	1.48	54,028	79,826	77.2	77.2	0.1
2009-Nov-11 Wed	1.48	1.49	1.45	1.46			25.4	25.4	0.1
2009-Nov-10 Tue	1.49	1.49	1.45	1.45			18.0	18.0	###
2009-Nov-09 Mon	1.475	1.53	1.47	1.49	206,682	310,023	67.6	67.6	###
2009-Nov-06 Fri	1.47	1.5	1.455	1.485			69.5	69.5	###
2009-Nov-05 Thu	###	###	1.45	1.46			23.2	23.2	0.1
2009-Nov-04 Wed	1.48	1.48	1.46	1.475	110,846	162,943	36.2	36.2	0.1
2009-Nov-03 Tue	###	1.54	1.46	1.48	116,942	###	29.5	29.5	0.1
2009-Nov-02 Mon	1.45	1.49	1.4	1.49	197,157	###	83.4	83.4	###
2009-Oct-30 Fri	###	1.55	1.49	1.52	284,374	432,248	###	###	0.1
2009-Oct-29 Thu	1.53	###	###	1.44	731,720	0	###	###	0.1
2009-Oct-28 Wed	###	###	1.545	1.57	202,380	###	22.7	22.7	0.1
2009-Oct-27 Tue	###	###	###	###	316,381	0	###	###	0.0
2009-Oct-26 Mon	###	###	###	###	115,828	0	###	###	0.0
2009-Oct-23 Fri	###	1.7	###	###	149,882	###	###	###	0.0
2009-Oct-22 Thu	1.7	1.71	###	###			###	###	0.0
2009-Oct-21 Wed	1.685	###	###	###	435,044	0	###	###	0.0
2009-Oct-20 Tue	###	###	###	###			86.5	86.5	0.0
2009-Oct-19 Mon	1.655	1.655	1.56	###			22.8	22.8	0.0
2009-Oct-16 Fri	###	###	1.625	1.655	239,956	###	###	###	0.1
2009-Oct-15 Thu	###	###	###	###			29.5	29.5	0.0
2009-Oct-14 Wed	###	1.675	###	###	146,928	123,052	60.5	60.5	0.0
2009-Oct-13 Tue	###	###	###	###	126,554	0	66.3	66.3	0.0
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	1.7	1.7	1.655	###			###	###	0.0
2009-Oct-08 Thu	1.675	1.73	1.645	1.645			###	###	0.1
2009-Oct-07 Wed	1.56	1.7	1.545	1.675	790,653	###	###	###	###
2009-Oct-06 Tue	1.52	###	1.51	###	272,953	206,079	###	###	0.0
2009-Oct-05 Mon	1.525	1.53	###	1.51	147,223	112,625	29.8	29.8	0.1
2009-Oct-02 Fri	1.52	1.56	1.5	1.55			###	###	###
2009-Oct-01 Thu	###	###	1.59	###	417,652	###	20.8	20.8	0.0
2009-Sep-30 Wed	1.71	1.71	###	###			18.3	18.3	0.0
2009-Sep-29 Tue	1.745	1.755	1.73	1.74			35.8	35.8	0.1
2009-Sep-28 Mon	1.74	1.745	1.71	1.74	182,583	###	###	###	0.1
2009-Sep-25 Fri	1.74	1.76	###	1.75			###	###	0.1
2009-Sep-24 Thu	1.725	1.75	1.7	1.75			80.4	80.4	0.1
2009-Sep-23 Wed	1.72	1.745	1.72	1.72	268,674	465,477	###	###	0.1
2009-Sep-22 Tue	1.72	1.72	###	###	167,387	143,952	37.9	37.9	0.0
2009-Sep-21 Mon	1.78	1.78	###	1.7			12.1	12.1	###
2009-Sep-18 Fri	###	###	###	1.72			86.4	86.4	0.1
2009-Sep-17 Thu	###	###	1.58	###			###	###	0.0
2009-Sep-16 Wed	1.52	1.645	1.52	###			###	###	0.0
2009-Sep-15 Tue	1.48	###	1.47	1.555			###	###	###
2009-Sep-14 Mon	1.5	1.55	1.47	1.48	596,029	###	34.4	34.4	0.1
2009-Sep-11 Fri	1.5	1.5	1.485	1.5			65.9	65.9	0.1
2009-Sep-10 Thu	1.49	1.52	1.46	###	528,243	787,082	###	###	0.0
2009-Sep-09 Wed	1.53	1.54	1.5	1.525			###	###	0.1
2009-Sep-08 Tue	1.45	1.53	1.445	1.52	857,024	1,274,823	88.6	88.6	0.1
2009-Sep-07 Mon	1.45	1.45	1.43	1.445			34.5	34.5	###
2009-Sep-04 Fri	1.41	1.445	1.41	1.445			82.4	82.4	###
2009-Sep-03 Thu	1.41	1.445	###	###	463,277	###	###	###	0.0
2009-Sep-02 Wed	###	1.4	1.29	1.4			83.8	83.8	###
2009-Sep-01 Tue	1.44	1.44	###	###			13.7	13.7	0.0
2009-Aug-31 Mon	1.555	1.555	1.4	1.44			###	###	0.1
2009-Aug-28 Fri	1.55	1.57	1.52	1.555			###	###	###
2009-Aug-27 Thu	1.55	1.57	###	1.55			70.1	70.1	###
2009-Aug-26 Wed	1.575	1.59	1.48	1.59			###	###	###
2009-Aug-25 Tue	###	1.59	1.55	1.58			73.0	73.0	0.1
2009-Aug-24 Mon	###	1.7	1.55	1.56			19.0	19.0	###
2009-Aug-21 Fri	1.48	###	1.48	1.55			92.8	92.8	###
2009-Aug-20 Thu	1.28	1.47	1.28	1.4	1,188,187	1,633,757	###	###	###
2009-Aug-19 Wed	###	1.25	###	1.21	237,374	148,358	88.7	88.7	###
2009-Aug-18 Tue	###	###	###	###			25.3	25.3	0.0
2009-Aug-17 Mon	###	1.2	###	1.2			###	###	0.1
2009-Aug-14 Fri	1.145	###	###	###			78.7	78.7	0.0
2009-Aug-13 Thu	###	1.145	###	###			60.0	60.0	0.0
2009-Aug-12 Wed	###	###	###	###	204,249	0	###	###	0.0
2009-Aug-11 Tue	1.145	1.155	###	1.145	86,227	###	###	###	###
2009-Aug-10 Mon	###	1.155	###	###			###	###	0.0
2009-Aug-07 Fri	1.145	###	###	###			###	###	0.0
2009-Aug-06 Thu	###	###	###	###	157,456	0	###	###	0.0
2009-Aug-05 Wed	###	1.2	###	###			###	###	0.0
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	###	###	###	###	241,889	0	8.8	8.8	0.0
2009-Jul-31 Fri	1.22	1.23	###	1.175			11.7	11.7	###
2009-Jul-30 Thu	###	1.23	###	###	755,453	###	97.1	97.1	0.0
2009-Jul-29 Wed	###	###	###	1.085			2.7	2.7	0.1
2009-Jul-28 Tue	0.975	###	0.975	###	2,633,072	1,283,622	98.2	98.2	0.0
2009-Jul-27 Mon	0.85	0.885	0.85	0.88			88.2	88.2	0.1
2009-Jul-24 Fri	0.82	###	0.82	###	194,858	###	79.5	79.5	0.0
2009-Jul-23 Thu	0.83	0.83	0.81	0.82	82,979	68,042	20.9	20.9	0.1
2009-Jul-22 Wed	0.84	0.84	0.825	0.83	62,823	###	26.2	26.2	###
2009-Jul-21 Tue	0.83	0.84	0.82	###			74.4	74.4	0.0
2009-Jul-20 Mon	0.81	0.83	###	0.81			###	###	0.1
2009-Jul-17 Fri	###	###	0.775	###			75.8	75.8	0.0
2009-Jul-16 Thu	0.8	0.81	0.775	0.81			###	###	0.1
2009-Jul-15 Wed	0.73	0.76	0.72	0.76	221,828	164,152	88.1	88.1	0.1
2009-Jul-14 Tue	0.74	0.78	0.73	0.73			###	###	0.1
2009-Jul-13 Mon	0.71	0.73	0.7	###			37.5	37.5	0.0
2009-Jul-10 Fri	0.7	0.74	###	0.73			91.2	91.2	0.1
2009-Jul-09 Thu	###	###	0.685	###			###	###	0.0
2009-Jul-08 Wed	0.685	0.71	###	0.71	97,257	34,526	90.1	90.1	###
2009-Jul-07 Tue	0.76	0.76	###	0.745			23.2	23.2	###
2009-Jul-06 Mon	0.77	0.78	0.76	###	118,740	91,429	###	###	0.0
2009-Jul-03 Fri	###	0.77	0.75	0.77			###	###	0.1
2009-Jul-02 Thu	0.78	0.78	###	0.78			###	###	0.1
2009-Jul-01 Wed	0.77	0.78	0.76	0.76	89,222	###	###	###	0.1
2009-Jun-30 Tue	0.78	0.78	0.77	0.78	139,189	107,871	70.2	70.2	0.1
2009-Jun-29 Mon	0.8	0.8	0.78	0.78	50,770	###	25.7	25.7	0.1
2009-Jun-26 Fri	0.77	0.8	0.77	0.8			###	###	0.1
2009-Jun-25 Thu	0.77	0.77	0.76	0.76	91,947	###	25.1	25.1	0.1
2009-Jun-24 Wed	0.76	0.79	0.76	0.77	533,470	###	###	###	0.1
2009-Jun-23 Tue	0.82	0.82	0.76	0.78	308,041	243,352	14.9	14.9	0.1
2009-Jun-22 Mon	0.84	0.84	0.82	0.82	149,454	124,046	###	###	0.1
2009-Jun-19 Fri	###	###	0.845	0.845			24.3	24.3	###
2009-Jun-18 Thu	0.845	###	0.845	###			###	###	0.0
2009-Jun-17 Wed	0.84	0.84	0.83	0.84			76.4	76.4	###
2009-Jun-16 Tue	0.85	0.85	0.83	0.85	284,071	###	###	###	###
2009-Jun-15 Mon	0.88	0.88	0.855	0.86			###	###	###
2009-Jun-12 Fri	0.88	0.89	0.86	0.88	298,158	260,888	###	###	0.1
2009-Jun-11 Thu	0.85	0.89	0.85	0.86			###	###	###
2009-Jun-10 Wed	###	0.88	###	0.83			###	###	###
2009-Jun-09 Tue	0.78	###	0.78	###	239,149	###	###	###	0.0
2009-Jun-05 Fri	0.76	0.78	0.76	0.77			76.2	76.2	0.1
2009-Jun-04 Thu	###	###	0.755	###			###	###	0.0
2009-Jun-03 Wed	0.745	0.77	0.745	0.76			72.8	72.8	0.1
2009-Jun-02 Tue	###	0.745	###	0.745			88.7	88.7	###
2009-Jun-01 Mon	0.71	0.725	0.7	0.71			61.6	61.6	###
2009-May-29 Fri	###	###	###	0.7	587,857	0	72.4	72.4	###
2009-May-28 Thu	0.725	0.725	0.72	0.72			30.8	30.8	###
2009-May-27 Wed	0.71	###	0.71	0.73	165,555	58,772	84.8	84.8	0.1
2009-May-26 Tue	0.7	###	0.7	###	903,423	###	72.7	72.7	0.0
2009-May-25 Mon	###	0.71	0.7	0.71	115,024	###	76.0	76.0	###
2009-May-22 Fri	0.7	0.71	0.7	0.7	33,773	###	72.4	72.4	###
2009-May-21 Thu	0.73	0.74	###	0.72	79,475	###	###	###	###
2009-May-20 Wed	0.7	0.72	###	0.72	140,986	50,754	86.6	86.6	###
2009-May-19 Tue	###	0.73	###	0.72	211,172	77,077	###	###	###
2009-May-18 Mon	###	###	###	###	297,483	0	###	###	0.0
2009-May-15 Fri	0.71	0.72	###	0.7			###	###	###
2009-May-14 Thu	0.75	0.75	###	0.71	475,283	###	15.7	15.7	###
2009-May-13 Wed	0.775	0.775	0.76	0.76	67,250	###	24.2	24.2	0.1
2009-May-12 Tue	0.79	0.79	0.74	0.775			###	###	0.1
2009-May-11 Mon	0.8	0.81	0.775	0.8			###	###	0.1
2009-May-08 Fri	0.73	0.78	0.73	###	603,988	###	83.4	83.4	0.0
2009-May-07 Thu	###	0.73	0.655	0.73	1,605,686	###	90.8	90.8	0.1
2009-May-06 Wed	0.645	0.655	###	0.655	1,358,373	###	80.8	80.8	###
2009-May-05 Tue	0.645	###	###	###	995,070	0	30.1	30.1	0.0
2009-May-04 Mon	0.585	0.625	0.58	###			81.8	81.8	0.0
2009-May-01 Fri	0.585	###	###	0.585	227,389	0	###	###	###
2009-Apr-30 Thu	###	###	0.55	0.55			###	###	###
2009-Apr-29 Wed	0.57	###	0.56	###			87.8	87.8	0.0
2009-Apr-28 Tue	0.555	0.58	0.555	0.56	203,149	115,287	73.7	73.7	###
2009-Apr-27 Mon	0.55	0.555	0.53	0.54			###	###	0.0
2009-Apr-24 Fri	0.57	0.57	###	0.55	737,080	###	###	###	###
2009-Apr-23 Thu	0.57	0.58	0.55	0.57	193,085	###	###	###	###
2009-Apr-22 Wed	0.58	0.58	0.55	0.58	255,685	###	72.6	72.6	###
2009-Apr-21 Tue	0.585	###	0.56	###	263,271	###	###	###	0.0
2009-Apr-20 Mon	###	###	0.58	###	450,749	###	###	###	0.0
2009-Apr-17 Fri	0.585	###	0.585	###			###	###	0.0
2009-Apr-16 Thu	0.575	0.58	###	0.575			65.3	65.3	###
2009-Apr-15 Wed	0.575	0.585	0.575	0.58			###	###	###
2009-Apr-14 Tue	0.57	###	0.56	###			###	###	0.0
2009-Apr-09 Thu	0.54	0.58	0.54	0.56	432,550	242,228	83.8	83.8	###
2009-Apr-08 Wed	0.51	0.54	0.5	###			###	###	0.0
2009-Apr-07 Tue	0.5	###	0.485	0.51			###	###	###
2009-Apr-06 Mon	0.47	0.5	0.47	0.5	342,282	###	###	###	0.0
2009-Apr-03 Fri	0.425	0.46	0.425	0.46			###	###	0.0
2009-Apr-02 Thu	0.41	0.43	0.4	0.425			###	###	###
2009-Apr-01 Wed	0.43	0.43	0.4	0.4	55,371	22,978	6.2	6.2	0.0
2009-Mar-31 Tue	0.42	0.42	###	0.42	246,523	###	###	###	###
2009-Mar-30 Mon	0.43	0.44	0.42	0.425	321,226	138,127	###	###	###
2009-Mar-27 Fri	0.41	0.46	0.41	0.425			###	###	###
2009-Mar-26 Thu	###	0.4	###	0.4			###	###	0.0
2009-Mar-25 Wed	###	###	###	###	82,645	0	###	###	0.0
2009-Mar-24 Tue	0.4	0.4	###	###			11.9	11.9	0.0
2009-Mar-23 Mon	###	0.4	###	###	142,181	###	###	###	0.0
2009-Mar-20 Fri	0.4	0.4	0.375	0.375			11.4	11.4	###
2009-Mar-19 Thu	0.4	0.4	0.385	0.385	69,450	27,259	###	###	0.0
2009-Mar-18 Wed	0.4	0.4	###	0.4			###	###	0.0
2009-Mar-17 Tue	###	###	###	###	74,721	0	###	###	0.0
2009-Mar-16 Mon	###	###	###	###			64.2	64.2	0.0
2009-Mar-13 Fri	###	0.4	###	0.4	1,043,384	208,676	###	###	0.0
2009-Mar-12 Thu	0.4	0.4	###	###	217,225	43,445	2.6	2.6	0.0
2009-Mar-11 Wed	0.41	0.41	###	0.4	246,355	###	###	###	0.0
2009-Mar-10 Tue	###	###	###	0.4	190,486	0	5.5	5.5	0.0
2009-Mar-09 Mon	###	###	0.44	0.44	185,844	40,885	9.1	9.1	###
2009-Mar-06 Fri	0.47	0.47	0.455	###	185,050	85,585	###	###	0.0
2009-Mar-05 Thu	0.48	0.48	0.47	0.48	209,970	###	73.5	73.5	0.0
2009-Mar-04 Wed	0.46	0.48	0.455	0.475	545,284	254,920	###	###	###
2009-Mar-03 Tue	###	0.485	0.43	0.485			###	###	0.0
2009-Mar-02 Mon	0.46	0.485	0.46	0.47	196,473	###	87.0	87.0	###
2009-Feb-27 Fri	0.44	0.47	0.44	0.46			###	###	0.0
2009-Feb-26 Thu	0.44	0.44	0.43	0.44			###	###	###
2009-Feb-25 Wed	0.44	0.445	0.44	0.44			###	###	###
2009-Feb-24 Tue	0.43	0.45	0.425	0.43			###	###	###
2009-Feb-23 Mon	0.425	0.45	0.425	0.44	638,526	279,355	###	###	###
2009-Feb-20 Fri	0.43	0.45	0.41	0.42	385,555	165,788	27.1	27.1	###
2009-Feb-19 Thu	###	0.45	###	0.43	1,199,374	269,859	###	###	###
2009-Feb-18 Wed	###	###	###	0.385	3,193,940	0	###	###	0.0
2009-Feb-17 Tue	###	###	###	###			###	###	0.0
2009-Feb-16 Mon	###	###	###	###			6.1	6.1	0.0
2009-Feb-13 Fri	###	###	###	###	247,571	0	12.5	12.5	0.0
2009-Feb-12 Thu	###	###	###	###			10.3	10.3	0.0
2009-Feb-11 Wed	0.345	0.345	###	0.345			67.0	67.0	0.0
2009-Feb-10 Tue	###	###	###	0.345			9.4	9.4	0.0
2009-Feb-09 Mon	###	###	###	###	301,051	0	###	###	0.0
2009-Feb-06 Fri	###	###	###	###	115,225	0	###	###	0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###			26.5	26.5	0.0
2009-Feb-02 Mon	0.325	###	###	###	211,055	0	18.1	18.1	0.0
2009-Jan-30 Fri	0.345	0.345	0.325	0.325			###	###	###
2009-Jan-29 Thu	###	###	###	0.345	230,353	0	88.7	88.7	0.0
2009-Jan-28 Wed	###	###	0.325	###			###	###	0.0
2009-Jan-27 Tue	###	###	0.325	0.325	67,526	10,972	###	###	###
2009-Jan-23 Fri	###	###	0.325	0.325			###	###	###
2009-Jan-22 Thu	0.345	0.345	###	###			16.1	16.1	0.0
2009-Jan-21 Wed	###	###	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	###	###	578,985	0	###	###	0.0
2009-Jan-19 Mon	###	###	###	0.345			###	###	0.0
2009-Jan-16 Fri	###	###	###	0.375	38,087	0	77.7	77.7	###
2009-Jan-15 Thu	###	###	###	###	170,189	0	###	###	0.0
2009-Jan-14 Wed	0.42	0.42	###	###	228,877	###	###	###	0.0
2009-Jan-13 Tue	0.42	0.43	###	0.43	149,178	32,073	###	###	###
2009-Jan-12 Mon	0.41	###	0.41	0.425			89.3	89.3	###
2009-Jan-09 Fri	0.44	0.44	0.41	0.41			5.8	5.8	###
2009-Jan-08 Thu	###	0.45	###	0.43			95.4	95.4	###
2009-Jan-07 Wed	###	0.4	###	###	609,557	###	###	###	0.0
2009-Jan-06 Tue	0.285	###	0.285	###	132,270	18,848	###	###	0.0
2009-Jan-05 Mon	0.285	###	0.28	0.285			###	###	###
2009-Jan-02 Fri	###	0.285	###	0.285	186,541	26,582	88.3	88.3	###
2008-Dec-31 Wed	###	0.27	###	###			###	###	0.0
2008-Dec-30 Tue	0.24	0.26	0.24	0.26	127,624	###	90.8	90.8	0.0
2008-Dec-29 Mon	0.24	0.24	0.24	0.24	22,143	###	67.6	67.6	0.0
2008-Dec-24 Wed	0.23	0.24	0.23	0.24			###	###	0.0
2008-Dec-23 Tue	###	###	0.23	0.23	106,882	###	25.0	25.0	###
2008-Dec-22 Mon	0.24	0.24	0.23	0.23	269,751	###	17.9	17.9	###
2008-Dec-19 Fri	0.245	0.245	###	0.24			###	###	0.0
2008-Dec-18 Thu	###	0.27	###	0.26			95.5	95.5	0.0
2008-Dec-17 Wed	0.245	0.255	###	###			###	###	0.0
2008-Dec-16 Tue	0.25	0.26	0.24	0.255	134,143	###	###	###	0.0
2008-Dec-15 Mon	0.23	0.24	0.23	0.24			84.9	84.9	0.0
2008-Dec-12 Fri	0.225	###	0.22	0.225			###	###	###
2008-Dec-11 Thu	0.24	0.25	0.23	0.23			###	###	###
2008-Dec-10 Wed	0.24	0.245	0.24	0.24	151,279	36,685	66.9	66.9	0.0
2008-Dec-09 Tue	0.26	###	0.25	0.25	401,981	50,247	17.9	17.9	0.0
2008-Dec-08 Mon	0.25	###	0.25	###			91.3	91.3	0.0
2008-Dec-05 Fri	###	0.27	0.24	0.24			5.5	5.5	0.0
2008-Dec-04 Thu	###	0.275	0.26	0.27			###	###	###
2008-Dec-03 Wed	0.275	0.275	###	###			###	###	0.0
2008-Dec-02 Tue	0.28	0.28	0.27	0.27			###	###	###
2008-Dec-01 Mon	0.275	###	0.275	0.28			80.3	80.3	###
2008-Nov-28 Fri	###	0.27	###	0.27	962,072	129,879	96.5	96.5	###
2008-Nov-27 Thu	###	###	0.23	0.23			###	###	###
2008-Nov-26 Wed	0.24	0.25	0.23	###	581,183	139,483	###	###	0.0
2008-Nov-25 Tue	0.285	0.29	0.28	0.285			68.8	68.8	###
2008-Nov-24 Mon	0.28	0.29	0.27	0.275	1,440,942	###	###	###	###
2008-Nov-21 Fri	0.27	0.27	0.24	0.255			14.1	14.1	0.0
2008-Nov-20 Thu	0.325	0.325	0.28	0.28			5.2	5.2	###
2008-Nov-19 Wed	0.29	0.325	0.275	0.325			###	###	###
2008-Nov-18 Tue	0.245	0.29	0.245	0.29			###	###	###
2008-Nov-17 Mon	0.275	0.275	0.23	###			3.1	3.1	0.0
2008-Nov-14 Fri	0.27	###	0.255	0.28	358,024	45,648	###	###	###
2008-Nov-13 Thu	0.29	0.29	0.255	0.255	242,754	66,150	###	###	0.0
2008-Nov-12 Wed	###	###	0.29	###			28.0	28.0	0.0
2008-Nov-11 Tue	###	###	###	###	684,924	0	21.0	21.0	0.0
2008-Nov-10 Mon	###	###	###	###	280,756	0	###	###	0.0
2008-Nov-07 Fri	###	###	###	###			5.7	5.7	0.0
2008-Nov-06 Thu	###	###	###	0.345			###	###	0.0
2008-Nov-05 Wed	0.375	###	###	###			###	###	0.0
2008-Nov-04 Tue	###	###	###	0.375			###	###	###
2008-Nov-03 Mon	###	###	###	###	333,553	0	94.3	94.3	0.0
2008-Oct-31 Fri	###	###	###	###			###	###	0.0
2008-Oct-30 Thu	###	###	###	###	1,303,645	0	67.9	67.9	0.0
2008-Oct-29 Wed	###	###	###	###			39.8	39.8	0.0
2008-Oct-28 Tue	###	###	0.29	###			37.9	37.9	0.0
2008-Oct-27 Mon	0.325	0.325	0.29	###			18.1	18.1	0.0
2008-Oct-24 Fri	0.325	###	0.325	0.325	146,251	###	###	###	###
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	###	###	###	###	60,288	0	78.9	78.9	0.0
2008-Oct-21 Tue	###	###	###	###			90.0	90.0	0.0
2008-Oct-20 Mon	###	###	0.325	###	266,725	43,342	78.4	78.4	0.0
2008-Oct-17 Fri	###	###	###	0.325			###	###	###
2008-Oct-16 Thu	###	###	###	0.355			30.0	30.0	0.0
2008-Oct-15 Wed	###	###	###	0.4			###	###	0.0
2008-Oct-14 Tue	###	###	###	###	801,027	0	###	###	0.0
2008-Oct-13 Mon	###	###	###	###			62.9	62.9	0.0
2008-Oct-10 Fri	###	###	0.275	0.325	819,052	###	###	###	###
2008-Oct-09 Thu	###	###	###	###			41.4	41.4	0.0
2008-Oct-08 Wed	###	###	###	###			###	###	0.0
2008-Oct-07 Tue	0.44	0.45	###	###	205,157	###	29.2	29.2	0.0
2008-Oct-06 Mon	0.46	0.46	0.42	0.445	252,678	111,178	###	###	###
2008-Oct-03 Fri	0.47	0.47	0.45	0.455			###	###	0.0
2008-Oct-02 Thu	0.47	0.47	0.46	0.47			78.4	78.4	###
2008-Oct-01 Wed	0.47	0.475	0.45	0.47			73.5	73.5	###
2008-Sep-30 Tue	0.44	0.47	0.42	0.47	283,421	126,122	85.1	85.1	###
2008-Sep-29 Mon	0.46	0.47	0.45	0.47	400,288	###	89.1	89.1	###
2008-Sep-26 Fri	0.485	0.485	0.45	0.45			###	###	0.0
2008-Sep-25 Thu	0.5	0.5	0.45	0.46	1,554,953	###	###	###	0.0
2008-Sep-24 Wed	0.5	0.5	0.485	###	743,888	###	24.4	24.4	0.0
2008-Sep-23 Tue	0.485	0.5	0.475	0.5			87.4	87.4	0.0
2008-Sep-22 Mon	0.5	0.51	0.48	###			###	###	0.0
2008-Sep-19 Fri	0.47	0.48	###	0.48			69.0	69.0	0.0
2008-Sep-18 Thu	0.49	0.49	0.46	###	1,678,626	797,347	19.4	19.4	0.0
2008-Sep-17 Wed	0.5	0.525	0.5	0.52	399,482	###	###	###	0.0
2008-Sep-16 Tue	0.48	###	0.475	###	476,985	113,283	93.9	93.9	0.0
2008-Sep-15 Mon	0.51	0.51	0.49	###	335,285	167,642	###	###	0.0
2008-Sep-12 Fri	###	0.51	###	###	118,957	###	###	###	0.0
2008-Sep-11 Thu	###	0.5	0.49	###			80.7	80.7	0.0
2008-Sep-10 Wed	0.5	0.51	###	0.5			###	###	0.0
2008-Sep-09 Tue	###	0.5	0.49	###	1,297,555	642,289	###	###	0.0
2008-Sep-08 Mon	0.485	###	0.46	0.49			68.2	68.2	###
2008-Sep-05 Fri	0.485	###	0.485	0.49	261,679	63,457	###	###	###
2008-Sep-04 Thu	0.485	0.5	0.475	0.49	989,789	482,522	85.0	85.0	###
2008-Sep-03 Wed	0.49	0.5	0.48	0.5	217,648	106,647	85.8	85.8	0.0
2008-Sep-02 Tue	0.48	0.5	0.48	0.5			90.0	90.0	0.0
2008-Sep-01 Mon	0.5	0.5	0.5	0.5			67.5	67.5	0.0
2008-Aug-29 Fri	0.51	0.525	0.49	###	553,121	###	###	###	0.0
2008-Aug-28 Thu	0.5	0.5	0.49	0.5	877,974	###	68.0	68.0	0.0
2008-Aug-27 Wed	0.51	0.51	0.49	0.5			###	###	0.0
2008-Aug-26 Tue	###	0.545	###	0.51			9.0	9.0	###
2008-Aug-25 Mon	0.54	0.55	0.53	###	228,773	###	###	###	0.0
2008-Aug-22 Fri	0.55	0.55	###	0.55			###	###	###
2008-Aug-21 Thu	0.55	0.55	0.54	0.55			76.0	76.0	###
2008-Aug-20 Wed	0.53	0.545	0.53	0.545	86,727	###	82.9	82.9	0.0
2008-Aug-19 Tue	0.53	0.55	0.525	0.525	404,541	217,440	34.6	34.6	0.0
2008-Aug-18 Mon	0.56	0.56	0.545	0.545	350,120	193,441	###	###	0.0
2008-Aug-15 Fri	0.54	0.57	0.54	0.57			93.7	93.7	###
2008-Aug-14 Thu	0.54	0.55	0.53	0.54			###	###	0.0
2008-Aug-13 Wed	0.56	0.56	0.52	0.52			###	###	0.0
2008-Aug-12 Tue	###	0.57	0.52	0.56			###	###	###
2008-Aug-11 Mon	0.55	###	0.545	0.55	374,474	102,044	###	###	###
2008-Aug-08 Fri	0.55	0.56	0.55	0.55	321,175	178,252	###	###	###
2008-Aug-07 Thu	0.58	0.58	0.54	0.55			###	###	###
2008-Aug-06 Wed	0.555	0.58	0.55	0.58			###	###	###
2008-Aug-05 Tue	0.58	0.58	0.49	0.53			###	###	0.0
2008-Aug-04 Mon	###	0.59	0.51	0.58	775,351	426,443	98.8	98.8	###
2008-Aug-01 Fri	0.45	0.52	0.45	0.52			###	###	0.0
2008-Jul-31 Thu	0.43	0.45	0.43	0.45	531,950	234,058	89.9	89.9	0.0
2008-Jul-30 Wed	###	###	###	0.43	1,601,972	0	###	###	###
2008-Jul-29 Tue	###	0.41	###	0.4			34.7	34.7	0.0
2008-Jul-28 Mon	0.42	0.42	###	0.41			24.4	24.4	###
2008-Jul-25 Fri	0.43	0.43	###	0.42	1,002,973	###	23.1	23.1	###
2008-Jul-24 Thu	0.44	0.44	0.425	0.425			###	###	###
2008-Jul-23 Wed	0.44	0.44	0.43	0.43	636,354	###	###	###	###
2008-Jul-22 Tue	0.45	0.45	0.44	0.445	193,286	###	###	###	###
2008-Jul-21 Mon	0.46	0.475	0.44	0.44	634,429	290,251	11.2	11.2	###
2008-Jul-18 Fri	0.46	0.46	###	0.46			###	###	0.0
2008-Jul-17 Thu	0.47	0.48	0.445	0.45			###	###	0.0
2008-Jul-16 Wed	###	0.46	###	0.45			###	###	0.0
2008-Jul-15 Tue	0.48	0.48	###	###	487,228	###	3.8	3.8	0.0
2008-Jul-14 Mon	0.47	0.48	0.45	0.48	314,947	146,450	86.6	86.6	0.0
2008-Jul-11 Fri	0.49	###	0.47	0.48			20.1	20.1	0.0
2008-Jul-10 Thu	0.49	###	0.44	###	264,082	###	78.5	78.5	0.0
2008-Jul-09 Wed	0.5	0.51	0.48	0.5	560,720	277,556	###	###	0.0
2008-Jul-08 Tue	0.47	0.52	0.455	0.5	606,051	295,449	97.8	97.8	0.0
2008-Jul-07 Mon	0.42	0.45	0.42	0.45			###	###	0.0
2008-Jul-04 Fri	###	###	0.4	0.42	1,253,186	###	###	###	###
2008-Jul-03 Thu	###	###	0.4	###	854,958	###	31.0	31.0	0.0
2008-Jul-02 Wed	0.42	0.42	0.41	0.41	3,261,157	1,353,380	###	###	###
2008-Jul-01 Tue	###	0.42	0.41	0.42			###	###	###
2008-Jun-30 Mon	0.41	0.42	0.41	###			###	###	0.0
2008-Jun-27 Fri	###	0.42	###	###			17.5	17.5	0.0
2008-Jun-26 Thu	###	0.42	###	0.42	862,455	###	###	###	###
2008-Jun-25 Wed	0.42	0.42	###	###	484,329	###	###	###	0.0
2008-Jun-24 Tue	###	0.42	###	0.42	767,152	###	###	###	###
2008-Jun-23 Mon	0.4	0.42	0.4	###			###	###	0.0
2008-Jun-20 Fri	###	0.47	###	0.45	4,975,982	1,169,355	97.1	97.1	0.0
2008-Jun-19 Thu	0.42	0.42	###	###			###	###	0.0
2008-Jun-18 Wed	0.425	0.425	0.385	0.4			7.4	7.4	0.0
2008-Jun-17 Tue	0.43	0.45	###	0.425	1,722,177	387,489	###	###	###
2008-Jun-16 Mon	0.46	###	###	###			10.6	10.6	0.0
2008-Jun-13 Fri	0.45	###	0.43	0.445	839,953	180,589	###	###	###
2008-Jun-12 Thu	###	0.47	0.455	0.46	333,275	###	###	###	0.0
2008-Jun-11 Wed	0.48	0.49	0.47	0.47	437,924	###	###	###	###
2008-Jun-10 Tue	0.48	0.49	0.46	0.48	265,742	126,227	77.9	77.9	0.0
2008-Jun-06 Fri	0.475	0.51	0.475	0.485	483,059	###	83.3	83.3	0.0
2008-Jun-05 Thu	0.5	###	0.47	0.47			###	###	###
2008-Jun-04 Wed	0.52	0.53	0.48	###	1,169,584	###	10.6	10.6	0.0
2008-Jun-03 Tue	###	###	###	0.52			5.4	5.4	0.0
2008-Jun-02 Mon	0.555	0.585	0.555	0.58	571,120	###	###	###	###
2008-May-30 Fri	###	###	0.55	0.55	1,667,221	458,485	4.4	4.4	###
2008-May-29 Thu	###	###	0.58	###	577,329	167,425	###	###	0.0
2008-May-28 Wed	0.59	###	0.58	###	482,340	139,878	###	###	0.0
2008-May-27 Tue	###	###	0.585	0.585			20.4	20.4	###
2008-May-26 Mon	###	###	0.57	0.58			###	###	###
2008-May-23 Fri	###	###	###	###	159,070	0	###	###	0.0
2008-May-22 Thu	###	0.645	###	###	283,023	91,274	###	###	0.0
2008-May-21 Wed	###	###	###	###	277,859	0	###	###	0.0
2008-May-20 Tue	0.655	###	###	###	727,824	0	36.3	36.3	0.0
2008-May-19 Mon	###	0.685	###	###			###	###	0.0
2008-May-16 Fri	###	###	###	###			65.2	65.2	0.0
2008-May-15 Thu	0.685	0.685	0.675	###			###	###	0.0
2008-May-14 Wed	0.685	###	0.675	###			30.4	30.4	0.0
2008-May-13 Tue	0.7	0.7	0.685	0.685	334,285	###	###	###	0.0
2008-May-12 Mon	###	###	0.675	###	277,344	###	78.0	78.0	0.0
2008-May-09 Fri	###	###	###	###			###	###	0.0
2008-May-08 Thu	0.685	0.7	###	###	556,854	###	###	###	0.0
2008-May-07 Wed	###	0.7	###	0.685			###	###	0.0
2008-May-06 Tue	###	###	###	###	613,086	0	89.0	89.0	0.0
2008-May-05 Mon	###	###	###	###			76.3	76.3	0.0
2008-May-02 Fri	###	###	0.59	0.59			###	###	0.0
2008-May-01 Thu	###	###	0.58	0.59			###	###	0.0
2008-Apr-30 Wed	###	###	0.575	0.58			13.5	13.5	###
2008-Apr-29 Tue	###	###	0.58	0.58			4.6	4.6	###
2008-Apr-28 Mon	###	###	###	###			11.5	11.5	0.0
2008-Apr-24 Thu	###	###	###	###	324,044	0	###	###	0.0
2008-Apr-23 Wed	###	0.7	###	###			###	###	0.0
2008-Apr-22 Tue	###	###	0.56	0.59	578,953	###	###	###	0.0
2008-Apr-21 Mon	###	###	###	###	588,086	0	###	###	0.0
2008-Apr-18 Fri	###	0.675	###	###	299,789	101,178	71.3	71.3	0.0
2008-Apr-17 Thu	###	###	###	0.675	465,947	0	9.5	9.5	0.0
2008-Apr-16 Wed	0.7	###	###	###			###	###	0.0
2008-Apr-15 Tue	###	0.72	###	###	2,914,651	1,049,274	19.8	19.8	0.0
2008-Apr-14 Mon	###	0.73	0.645	###	1,721,927	1,183,824	94.0	94.0	0.0
2008-Apr-11 Fri	0.585	0.645	0.585	0.645			96.9	96.9	###
2008-Apr-10 Thu	0.625	###	0.555	0.58			4.7	4.7	###
2008-Apr-09 Wed	0.46	0.585	0.46	0.56			99.4	99.4	###
2008-Apr-08 Tue	0.44	0.49	0.44	0.46	2,606,520	###	91.0	91.0	0.0
2008-Apr-07 Mon	0.44	0.44	0.41	###	1,999,757	###	###	###	0.0
2008-Apr-04 Fri	0.45	0.47	###	###			12.2	12.2	0.0
2008-Apr-03 Thu	0.475	0.5	0.46	0.46	965,255	463,322	###	###	0.0
2008-Apr-02 Wed	0.53	0.54	0.475	0.48	2,438,253	###	###	###	0.0
2008-Apr-01 Tue	0.525	0.59	###	###			9.0	9.0	0.0
2008-Mar-31 Mon	0.52	0.52	0.475	0.5			13.1	13.1	0.0
2008-Mar-28 Fri	0.55	0.55	0.5	###	1,585,584	###	###	###	0.0
2008-Mar-27 Thu	0.57	0.58	0.53	0.54			###	###	0.0
2008-Mar-26 Wed	0.59	###	0.575	0.58	11,399,183	###	18.9	18.9	###
2008-Mar-25 Tue	###	###	0.57	0.585			13.1	13.1	###
2008-Mar-20 Thu	###	###	0.57	0.58			25.1	25.1	###
2008-Mar-19 Wed	###	###	0.56	###			25.4	25.4	0.0
2008-Mar-18 Tue	###	###	###	###			###	###	0.0
2008-Mar-17 Mon	0.72	0.72	###	###	668,424	###	###	###	0.0
2008-Mar-14 Fri	0.76	0.76	###	###	604,657	###	2.8	2.8	0.0
2008-Mar-13 Thu	0.845	0.845	0.73	0.78			5.7	5.7	0.1
2008-Mar-12 Wed	###	###	0.8	0.8			5.8	5.8	0.1
2008-Mar-11 Tue	###	###	0.8	0.81			45.5	45.5	0.1
2008-Mar-10 Mon	0.8	###	0.8	###	437,621	175,048	93.3	93.3	0.0
2008-Mar-07 Fri	0.85	###	###	0.85	925,851	0	76.3	76.3	###
2008-Mar-06 Thu	0.71	###	0.71	0.88			99.1	99.1	0.1
2008-Mar-05 Wed	0.725	0.73	###	0.685			10.8	10.8	0.0
2008-Mar-04 Tue	0.58	###	0.56	###	11,284,459	3,159,648	###	###	0.0
2008-Mar-03 Mon	0.7	0.7	0.53	0.55	1,681,353	###	###	###	###
2008-Feb-29 Fri	0.75	0.76	###	###	1,990,920	756,549	###	###	0.0
2008-Feb-28 Thu	0.85	0.85	###	0.76			2.3	2.3	0.1
2008-Feb-27 Wed	###	###	0.75	0.75	1,193,655	447,620	###	###	###
2008-Feb-26 Tue	###	###	###	###	420,253	0	###	###	0.0
2008-Feb-25 Mon	###	1.2	###	###			4.8	4.8	0.0
2008-Feb-22 Fri	1.2	###	###	###			###	###	0.0
2008-Feb-21 Thu	###	###	###	###	382,880	0	69.5	69.5	0.0
2008-Feb-20 Wed	###	1.145	###	###	185,059	105,946	30.0	30.0	0.0
2008-Feb-19 Tue	###	###	###	###	233,184	0	79.6	79.6	0.0
2008-Feb-18 Mon	###	###	###	###			11.1	11.1	0.0
2008-Feb-15 Fri	###	1.21	1.125	1.155			32.8	32.8	0.1
2008-Feb-14 Thu	###	1.25	###	1.22	189,780	###	###	###	0.1
2008-Feb-13 Wed	1.41	1.41	###	###	141,623	99,844	0.3	0.3	0.0
2008-Feb-12 Tue	1.42	1.42	###	1.41			36.8	36.8	###
2008-Feb-11 Mon	1.47	1.47	1.4	1.45	48,882	70,145	40.2	40.2	###
2008-Feb-08 Fri	###	###	1.43	1.43	27,657	19,774	6.0	6.0	0.1
2008-Feb-07 Thu	1.5	1.5	1.4	1.42			###	###	###
2008-Feb-06 Wed	1.47	###	###	1.475	108,179	0	75.2	75.2	0.1
2008-Feb-05 Tue	1.46	1.5	1.46	1.48	92,075	136,271	###	###	0.1
2008-Feb-04 Mon	1.475	1.55	###	###			###	###	0.0
2008-Feb-01 Fri	1.5	1.52	1.4	1.455	153,676	###	###	###	###
2008-Jan-31 Thu	1.45	1.5	1.41	1.5	134,770	###	###	###	0.1
2008-Jan-30 Wed	###	###	1.45	1.45	107,723	###	4.2	4.2	###
2008-Jan-29 Tue	###	###	###	1.4	2,442,520	0	90.3	90.3	###
2008-Jan-25 Fri	###	1.4	###	###	801,124	560,786	###	###	0.0
2008-Jan-24 Thu	###	1.4	###	###			28.3	28.3	0.0
2008-Jan-23 Wed	1.42	1.5	###	###	326,055	244,541	###	###	0.0
2008-Jan-22 Tue	###	1.445	###	###	583,459	421,549	###	###	0.0
2008-Jan-21 Mon	###	1.645	1.52	###			36.5	36.5	0.0
2008-Jan-18 Fri	1.59	###	1.56	1.645	133,476	###	###	###	0.1
2008-Jan-17 Thu	###	###	###	###	174,521	0	###	###	0.0
2008-Jan-16 Wed	###	###	1.57	1.59			###	###	###
2008-Jan-15 Tue	1.645	###	1.575	###	89,857	###	42.8	42.8	0.0
2008-Jan-14 Mon	1.7	1.7	###	###			###	###	0.0
2008-Jan-11 Fri	1.77	1.86	1.675	1.725			###	###	###
2008-Jan-10 Thu	1.755	###	1.755	1.77			78.2	78.2	###
2008-Jan-09 Wed	1.84	1.84	1.81	1.81			28.4	28.4	###
2008-Jan-08 Tue	1.85	1.86	###	###	123,042	114,429	36.7	36.7	0.0
2008-Jan-07 Mon	1.855	1.855	1.82	1.84			###	###	###
2008-Jan-04 Fri	1.855	###	1.855	###			82.1	82.1	0.0
2008-Jan-03 Thu	1.975	###	###	1.85	366,042	0	3.0	3.0	0.1
2008-Jan-02 Wed	###	2	###	1.985			###	###	###
2007-Dec-31 Mon	###	###	###	###	125,156	0	###	###	0.0
2007-Dec-28 Fri	###	###	###	###	32,677	0	###	###	0.0
2007-Dec-27 Thu	###	###	###	###			66.2	66.2	0.0
2007-Dec-24 Mon	###	2	###	###	33,248	33,248	###	###	0.0
2007-Dec-21 Fri	2	###	###	###			22.1	22.1	0.0
2007-Dec-20 Thu	1.955	###	###	2	835,388	0	85.1	85.1	0.1
2007-Dec-19 Wed	###	2	###	###	700,181	700,181	###	###	0.0
2007-Dec-18 Tue	###	###	###	###	204,821	0	###	###	0.0
2007-Dec-17 Mon	###	###	1.855	2			###	###	0.1
2007-Dec-14 Fri	###	2.2	###	###			48.6	48.6	0.0
2007-Dec-13 Thu	###	2.21	###	###	1,050,487	1,160,788	###	###	0.0
2007-Dec-12 Wed	###	2.21	###	2.2	891,724	985,355	###	###	0.2
2007-Dec-11 Tue	###	2.24	###	2.2	499,786	###	###	###	0.2
2007-Dec-10 Mon	2.23	2.23	###	###	200,580	223,646	###	###	0.0
2007-Dec-07 Fri	###	###	2.25	2.26			###	###	###
2007-Dec-06 Thu	###	###	2.28	###	78,971	90,026	64.6	64.6	0.0
2007-Dec-05 Wed	###	###	2.29	###	25,073	###	68.6	68.6	0.0
2007-Dec-04 Tue	2.4	2.4	###	###	47,529	###	20.2	20.2	0.0
2007-Dec-03 Mon	2.4	2.4	###	###			11.6	11.6	0.0
2007-Nov-30 Fri	2.4	2.4	###	2.4	36,147	43,376	60.5	60.5	###
2007-Nov-29 Thu	###	2.4	###	2.4	35,726	42,871	###	###	###
2007-Nov-28 Wed	2.44	2.44	###	###			24.6	24.6	0.0
2007-Nov-27 Tue	2.45	2.45	###	2.4			###	###	###
2007-Nov-26 Mon	2.48	2.48	###	2.4	179,877	223,047	###	###	###
2007-Nov-23 Fri	2.44	2.44	###	###			###	###	0.0
2007-Nov-22 Thu	2.41	2.49	###	###			10.1	10.1	0.0
2007-Nov-21 Wed	2.5	2.5	2.41	2.41			14.6	14.6	0.2
2007-Nov-20 Tue	2.41	2.58	2.41	2.5	204,481	510,180	91.4	91.4	0.2
2007-Nov-19 Mon	2.45	2.5	2.44	2.44			###	###	0.2
2007-Nov-16 Fri	2.46	2.54	2.4	2.54	100,148	###	88.5	88.5	###
2007-Nov-15 Thu	2.51	###	2.51	2.58	62,056	77,880	###	###	0.2
2007-Nov-14 Wed	2.54	###	2.48	###	87,877	###	###	###	0.0
2007-Nov-13 Tue	2.45	2.47	###	###	138,147	###	7.8	7.8	0.0
2007-Nov-12 Mon	2.55	2.55	2.4	2.46	146,646	362,948	18.4	18.4	0.2
2007-Nov-09 Fri	2.55	###	2.51	###	473,249	593,927	###	###	0.0
2007-Nov-08 Thu	2.51	2.57	2.45	2.5	871,225	2,186,774	40.1	40.1	0.2
2007-Nov-07 Wed	2.47	###	2.47	2.59	52,983	###	###	###	0.2
2007-Nov-06 Tue	2.45	2.5	2.45	2.47			72.6	72.6	###
2007-Nov-05 Mon	2.55	2.55	2.45	2.45			16.2	16.2	0.2
2007-Nov-02 Fri	2.52	2.57	2.52	2.55	323,826	###	###	###	0.2
2007-Nov-01 Thu	2.56	2.57	2.52	2.56	202,127	###	58.6	58.6	0.2
2007-Oct-31 Wed	###	###	2.59	2.59	163,252	###	27.4	27.4	0.2
2007-Oct-30 Tue	###	###	2.54	2.59			###	###	0.2
2007-Oct-29 Mon	###	###	###	###	432,242	0	###	###	0.0
2007-Oct-26 Fri	###	###	###	###			27.0	27.0	0.0
2007-Oct-25 Thu	###	###	2.58	###			70.3	70.3	0.0
2007-Oct-24 Wed	###	###	2.5	2.55			18.3	18.3	0.2
2007-Oct-23 Tue	###	###	2.57	###	120,923	155,386	17.9	17.9	0.0
2007-Oct-22 Mon	###	###	2.55	###			19.9	19.9	0.0
2007-Oct-19 Fri	2.74	2.74	###	2.7	275,972	378,081	23.7	23.7	0.2
2007-Oct-18 Thu	###	2.7	###	###			###	###	0.0
2007-Oct-17 Wed	2.45	###	2.45	2.55	277,621	340,085	###	###	0.2
2007-Oct-16 Tue	2.44	2.48	2.41	2.45			69.9	69.9	0.2
2007-Oct-15 Mon	2.44	2.44	2.42	2.42	31,874	77,453	35.2	35.2	0.2
2007-Oct-12 Fri	2.43	2.45	2.4	2.44			69.6	69.6	0.2
2007-Oct-11 Thu	2.4	2.45	2.4	2.45			###	###	0.2
2007-Oct-10 Wed	2.44	2.44	2.4	2.41			###	###	0.2
2007-Oct-09 Tue	2.45	2.45	2.41	2.42			25.0	25.0	0.2
2007-Oct-08 Mon	2.44	2.48	2.4	2.45			###	###	0.2
2007-Oct-05 Fri	2.5	2.5	2.5	2.5			62.8	62.8	0.2
2007-Oct-04 Thu	2.53	2.53	2.5	2.52			###	###	###
2007-Oct-03 Wed	2.5	2.53	2.48	2.52			###	###	###
2007-Oct-02 Tue	2.5	2.53	2.49	2.5			###	###	0.2
2007-Oct-01 Mon	2.46	2.5	###	2.48			###	###	0.2
2007-Sep-28 Fri	###	2.46	###	###	185,574	228,256	###	###	0.0
2007-Sep-27 Thu	###	###	###	###	1,096,148	0	21.1	21.1	0.0
2007-Sep-26 Wed	###	###	###	###			76.8	76.8	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	2.4	2.4	###	###			###	###	0.0
2007-Sep-21 Fri	###	2.4	###	###			61.4	61.4	0.0
2007-Sep-20 Thu	###	2.4	###	###			###	###	0.0
2007-Sep-19 Wed	2.55	2.55	###	2.43			5.9	5.9	###
2007-Sep-18 Tue	2.55	2.55	2.45	2.46	239,574	###	###	###	0.2
2007-Sep-17 Mon	###	###	2.54	2.55			19.5	19.5	0.2
2007-Sep-14 Fri	2.58	###	2.55	###	110,385	140,740	69.2	69.2	0.0
2007-Sep-13 Thu	2.53	###	2.5	2.55			###	###	0.2
2007-Sep-12 Wed	2.58	2.58	2.47	2.53			###	###	###
2007-Sep-11 Tue	2.57	2.57	2.5	2.56	48,340	122,541	32.9	32.9	0.2
2007-Sep-10 Mon	2.55	2.57	2.48	2.55			###	###	0.2
2007-Sep-07 Fri	###	###	2.55	2.55	89,281	###	###	###	0.2
2007-Sep-06 Thu	###	2.7	###	###	472,689	###	###	###	0.0
2007-Sep-05 Wed	2.7	2.8	###	###			38.2	38.2	0.0
2007-Sep-04 Tue	###	2.72	###	###			76.8	76.8	0.0
2007-Sep-03 Mon	###	###	2.58	###	248,178	320,149	###	###	0.0
2007-Aug-31 Fri	2.54	2.59	2.51	2.53			22.9	22.9	###
2007-Aug-30 Thu	2.46	2.59	2.46	2.48	378,586	955,929	###	###	0.2
2007-Aug-29 Wed	2.49	2.49	###	2.42	1,388,783	###	13.0	13.0	0.2
2007-Aug-28 Tue	2.5	2.5	2.41	2.5	132,657	325,672	###	###	0.2
2007-Aug-27 Mon	2.46	2.5	2.45	2.5			###	###	0.2
2007-Aug-24 Fri	2.45	2.48	###	2.46			###	###	0.2
2007-Aug-23 Thu	2.41	2.5	2.41	2.5			85.1	85.1	0.2
2007-Aug-22 Wed	2.41	2.45	2.41	2.44			###	###	0.2
2007-Aug-21 Tue	2.4	2.49	###	###	1,220,979	###	###	###	0.0
2007-Aug-20 Mon	2.5	2.5	###	2.4			11.6	11.6	###
2007-Aug-17 Fri	###	2.29	###	2.28	2,686,447	3,075,981	84.7	84.7	0.2
2007-Aug-16 Thu	###	2.22	###	###			82.3	82.3	0.0
2007-Aug-15 Wed	2.24	2.24	###	###			47.7	47.7	0.0
2007-Aug-14 Tue	2.21	###	###	###			94.6	94.6	0.0
2007-Aug-13 Mon	2.4	2.4	2.23	2.28	1,000,846	2,316,958	10.9	10.9	0.2
2007-Aug-10 Fri	2.55	###	###	###	180,753	0	###	###	0.0
2007-Aug-09 Thu	2.59	###	2.52	###	1,356,326	1,708,970	###	###	0.0
2007-Aug-08 Wed	2.5	2.59	2.44	2.56	1,117,187	2,809,725	78.4	78.4	0.2
2007-Aug-07 Tue	2.56	###	2.5	2.5			20.2	20.2	0.2
2007-Aug-06 Mon	###	###	###	2.52			###	###	###
2007-Aug-03 Fri	###	###	###	###			69.9	69.9	0.0
2007-Aug-02 Thu	###	2.7	###	###	1,355,471	1,829,885	###	###	0.0
2007-Aug-01 Wed	###	###	2.57	2.59			39.5	39.5	0.2
2007-Jul-31 Tue	###	2.7	###	###			###	###	0.0
2007-Jul-30 Mon	2.85	2.85	2.59	###	1,905,075	###	###	###	0.0
2007-Jul-27 Fri	2.89	2.89	###	###	399,243	###	###	###	0.0
2007-Jul-26 Thu	2.85	2.88	2.81	2.81			32.5	32.5	###
2007-Jul-25 Wed	###	###	2.87	###	809,444	1,161,552	66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###			28.1	28.1	0.0
2007-Jul-23 Mon	###	###	2.89	###	232,473	335,923	16.5	16.5	0.0
2007-Jul-20 Fri	###	###	###	###	372,181	0	###	###	0.0
2007-Jul-19 Thu	###	###	###	###	279,459	0	###	###	0.0
2007-Jul-18 Wed	2.85	###	2.85	###			###	###	0.0
2007-Jul-17 Tue	###	###	2.86	###			67.9	67.9	0.0
2007-Jul-16 Mon	###	###	2.87	2.88			###	###	0.2
2007-Jul-13 Fri	###	###	2.8	2.85			###	###	###
2007-Jul-12 Thu	###	###	2.84	###			###	###	0.0
2007-Jul-11 Wed	###	###	2.88	###			###	###	0.0
2007-Jul-10 Tue	###	###	###	###	145,777	0	38.5	38.5	0.0
2007-Jul-09 Mon	###	###	2.89	###			14.4	14.4	0.0
2007-Jul-06 Fri	###	###	###	###			###	###	0.0
2007-Jul-05 Thu	###	3	###	###	269,488	###	27.2	27.2	0.0
2007-Jul-04 Wed	###	3	###	###			###	###	0.0
2007-Jul-03 Tue	###	3	2.88	3	82,845	###	80.4	80.4	0.2
2007-Jul-02 Mon	3	3	###	3			###	###	0.2
2007-Jun-29 Fri	###	###	###	###			26.8	26.8	0.0
2007-Jun-28 Thu	###	###	###	3	544,826	0	###	###	0.2
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	###	3	###	###			###	###	0.0
2007-Jun-25 Mon	3	###	###	3			70.6	70.6	0.2
2007-Jun-22 Fri	3	###	###	###	685,252	0	77.0	77.0	0.0
2007-Jun-21 Thu	###	3	###	###			###	###	0.0
2007-Jun-20 Wed	3	###	###	3			###	###	0.2
2007-Jun-19 Tue	###	###	###	###			14.4	14.4	0.0
2007-Jun-18 Mon	###	###	###	###	96,481	0	28.9	28.9	0.0
2007-Jun-15 Fri	###	###	3	###			86.5	86.5	0.0
2007-Jun-14 Thu	###	###	###	###	508,051	0	66.9	66.9	0.0
2007-Jun-13 Wed	###	###	###	###	624,425	0	34.4	34.4	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	3	###	197,587	296,380	###	###	0.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###			81.3	81.3	0.0
2007-Jun-05 Tue	###	###	###	###	480,672	0	###	###	0.0
2007-Jun-04 Mon	###	###	###	###	352,142	0	66.3	66.3	0.0
2007-Jun-01 Fri	3	###	3	###	413,721	620,581	###	###	0.0
2007-May-31 Thu	###	###	###	3	2,049,843	0	83.4	83.4	0.2
2007-May-30 Wed	2.75	2.82	2.7	2.82			88.0	88.0	###
2007-May-29 Tue	2.77	2.77	2.74	2.75			###	###	###
2007-May-28 Mon	2.8	2.82	2.77	2.8	410,375	###	###	###	0.2
2007-May-25 Fri	2.8	2.8	2.78	2.8			###	###	0.2
2007-May-24 Thu	2.8	2.8	2.77	2.8			73.2	73.2	0.2
2007-May-23 Wed	2.8	2.83	2.78	2.78			###	###	0.2
2007-May-22 Tue	2.8	2.8	2.8	2.8	132,083	###	70.0	70.0	0.2
2007-May-21 Mon	2.78	2.8	2.77	2.8	419,050	1,167,054	71.7	71.7	0.2
2007-May-18 Fri	2.8	2.8	2.77	2.8			70.8	70.8	0.2
2007-May-17 Thu	2.8	2.8	2.79	2.79	196,674	###	32.0	32.0	###
2007-May-16 Wed	2.8	2.8	2.75	2.8	133,071	369,272	###	###	0.2
2007-May-15 Tue	2.88	2.88	2.77	2.8	86,374	###	15.2	15.2	0.2
2007-May-14 Mon	2.86	###	2.8	2.85	250,248	350,347	34.9	34.9	###
2007-May-11 Fri	###	2.85	###	2.8	1,175,420	1,674,973	91.1	91.1	0.2
2007-May-10 Thu	###	###	###	###	533,820	0	75.8	75.8	0.0
2007-May-09 Wed	2.7	2.7	###	###			###	###	0.0
2007-May-08 Tue	2.75	2.75	2.7	2.7			###	###	0.2
2007-May-07 Mon	2.75	2.85	2.75	2.85			89.5	89.5	###
2007-May-04 Fri	2.85	2.85	2.8	2.85	150,746	425,857	###	###	###
2007-May-03 Thu	2.8	2.85	2.8	2.85	116,688	329,643	80.0	80.0	###
2007-May-02 Wed	2.85	2.85	2.78	2.8	45,822	128,988	17.8	17.8	0.2
2007-May-01 Tue	2.85	###	2.85	2.85			###	###	###
2007-Apr-30 Mon	###	###	###	###			74.3	74.3	0.0
2007-Apr-27 Fri	2.87	###	2.86	###			###	###	0.0
2007-Apr-26 Thu	###	###	2.86	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###	113,154	0	32.4	32.4	0.0
2007-Apr-23 Mon	###	###	###	###			###	###	0.0
2007-Apr-20 Fri	###	###	2.81	###			84.5	84.5	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	###	###			###	###	0.0
2007-Apr-17 Tue	###	###	2.84	###			###	###	0.0
2007-Apr-16 Mon	###	###	###	###	57,927	0	26.9	26.9	0.0
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	3	3	###	###			###	###	0.0
2007-Apr-11 Wed	###	3	2.89	3			74.8	74.8	0.2
2007-Apr-10 Tue	3	3	###	3	23,224	###	###	###	0.2
2007-Apr-05 Thu	###	3	###	###	46,820	###	###	###	0.0
2007-Apr-04 Wed	###	3	###	3	41,028	61,542	68.2	68.2	0.2
2007-Apr-03 Tue	###	3	###	3			67.3	67.3	0.2
2007-Apr-02 Mon	###	###	###	###			80.9	80.9	0.0
2007-Mar-30 Fri	###	###	3	3	32,678	###	###	###	0.2
2007-Mar-29 Thu	###	###	###	###	415,989	0	###	###	0.0
2007-Mar-28 Wed	###	###	###	###			71.1	71.1	0.0
2007-Mar-27 Tue	2.83	###	2.83	###			93.7	93.7	0.0
2007-Mar-26 Mon	###	###	###	###	553,886	0	###	###	0.0
2007-Mar-23 Fri	3	3	###	###			28.6	28.6	0.0
2007-Mar-22 Thu	###	3	###	3	514,250	771,375	80.9	80.9	0.2
2007-Mar-21 Wed	###	###	###	###			34.6	34.6	0.0
2007-Mar-20 Tue	2.89	###	2.89	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###			68.1	68.1	0.0
2007-Mar-16 Fri	2.88	###	2.81	###			###	###	0.0
2007-Mar-15 Thu	2.81	2.88	2.8	2.88			84.2	84.2	0.2
2007-Mar-14 Wed	2.8	2.84	###	2.83			###	###	0.2
2007-Mar-13 Tue	2.8	###	2.8	###	370,658	518,921	92.7	92.7	0.0
2007-Mar-12 Mon	2.8	2.8	2.78	2.8			###	###	0.2
2007-Mar-09 Fri	2.83	2.83	2.78	2.8	175,852	###	###	###	0.2
2007-Mar-08 Thu	2.82	2.82	2.73	2.82			###	###	###
2007-Mar-07 Wed	2.76	2.82	2.73	2.8			###	###	0.2
2007-Mar-06 Tue	2.75	2.81	###	2.78	71,650	###	###	###	0.2
2007-Mar-05 Mon	2.85	2.85	2.8	2.83			###	###	0.2
2007-Mar-02 Fri	2.89	###	2.83	###			###	###	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	2.87	###	561,850	806,254	31.9	31.9	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	###	###			31.4	31.4	0.0
2007-Feb-22 Thu	###	###	###	3	21,875	0	34.1	34.1	0.2
2007-Feb-21 Wed	3	###	###	###			29.0	29.0	0.0
2007-Feb-20 Tue	###	3	###	3	84,975	###	81.2	81.2	0.2
2007-Feb-19 Mon	###	###	###	###			13.0	13.0	0.0
2007-Feb-16 Fri	###	###	###	###	192,227	0	69.8	69.8	0.0
2007-Feb-15 Thu	###	###	###	###			71.2	71.2	0.0
2007-Feb-14 Wed	###	###	3	###			34.1	34.1	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	###	81,445	0	86.4	86.4	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	3	3	###	###	582,729	###	###	###	0.0
2007-Feb-06 Tue	###	###	###	###	712,754	0	20.8	20.8	0.0
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	3.2	###	###	65,085	###	75.5	75.5	0.0
2007-Feb-01 Thu	3.22	3.22	###	###			21.3	21.3	0.0
2007-Jan-31 Wed	###	3.24	###	3.23	638,823	###	###	###	###
2007-Jan-30 Tue	###	3.2	###	3.2			###	###	0.2
2007-Jan-29 Mon	###	3.2	###	###			40.3	40.3	0.0
2007-Jan-25 Thu	###	3.2	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###			70.5	70.5	0.0
2007-Jan-23 Tue	###	3.2	###	###	1,651,350	###	18.7	18.7	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###	322,270	0	###	###	0.0
2007-Jan-18 Thu	###	###	3	###			###	###	0.0
2007-Jan-17 Wed	###	3	###	3	1,193,049	1,789,573	###	###	0.2
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###			24.2	24.2	0.0
2007-Jan-12 Fri	###	###	###	3			###	###	0.2
2007-Jan-11 Thu	###	###	###	###			32.2	32.2	0.0
2007-Jan-10 Wed	3	3	###	3	103,484	155,226	77.0	77.0	0.2
2007-Jan-09 Tue	###	###	###	###			67.2	67.2	0.0
2007-Jan-08 Mon	###	###	###	###	176,623	0	###	###	0.0
2007-Jan-05 Fri	2.88	###	2.88	###			###	###	0.0
2007-Jan-04 Thu	###	###	2.89	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	###	###	###	27,341	0	###	###	0.0
2006-Dec-29 Fri	###	###	2.83	###			23.1	23.1	0.0
2006-Dec-28 Thu	2.88	###	2.88	###	528,685	###	70.1	70.1	0.0
2006-Dec-27 Wed	2.86	2.88	2.86	2.88	59,426	170,552	###	###	0.2
2006-Dec-22 Fri	2.85	2.87	2.84	2.85			###	###	###
2006-Dec-21 Thu	2.85	2.88	2.85	2.86			###	###	0.2
2006-Dec-20 Wed	2.85	2.89	2.8	2.86	809,178	###	67.5	67.5	0.2
2006-Dec-19 Tue	2.7	2.89	###	2.8			92.0	92.0	0.2
2006-Dec-18 Mon	2.59	2.74	2.59	2.7	1,555,770	4,146,127	###	###	0.2
2006-Dec-15 Fri	2.58	###	2.58	###	1,244,744	###	###	###	0.0
2006-Dec-14 Thu	2.58	###	2.54	###			67.6	67.6	0.0
2006-Dec-13 Wed	###	###	2.58	2.58	2,966,427	###	24.3	24.3	0.2
2006-Dec-12 Tue	###	###	2.58	###			72.4	72.4	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 03:30:41 thru 2024-04-20 03:30:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000