(GCL) GLOUCESTER COAL LTD Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sat 24-Apr-20 12:55:10 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

(GCL) GLOUCESTER COAL LTD Daily Prices...

TOC Company Info for GCL Limits

Company Details for (GCL) GLOUCESTER COAL LTD

Listing Code	GCL
Listing Name	GLOUCESTER COAL LTD
GICS Sector	Energy
ISIN Name	GLOUCESTER COAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000GCL3

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for GCL .. Wednesday 27th June 2012

GCL 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	0.4	###	###
MAX	13.74	###	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GCL Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (GCL) GLOUCESTER COAL LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.39
2012-Jul-11 Wed	###	###	###	###	0				0.0
2012-Jul-10 Tue	###	###	###	###	0				0.0
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	###	###	###	###	0				0.0
2012-Jul-05 Thu	###	###	###	###	0				0.0
2012-Jul-04 Wed	###	###	###	###	0				0.0
2012-Jul-03 Tue	###	###	###	###	0				0.0
2012-Jul-02 Mon	###	###	###	###	0				0.0
2012-Jun-29 Fri	###	###	###	###	0				0.0
2012-Jun-28 Thu	###	###	###	###	0				0.0
2012-Jun-27 Wed	###	###	3.54	3.54	7,902,786	###	17.7	17.7	0.3
2012-Jun-26 Tue	3.77	3.81	###	###	1,134,757	###	19.9	19.9	0.0
2012-Jun-25 Mon	3.79	3.81	3.76	3.8			82.1	82.1	###
2012-Jun-22 Fri	3.86	3.87	3.79	3.82	718,254	###	25.6	25.6	0.3
2012-Jun-21 Thu	4	4	3.86	###	870,351	3,420,479	24.2	24.2	0.0
2012-Jun-20 Wed	###	###	###	###	208,646	0	###	###	0.0
2012-Jun-19 Tue	###	###	###	###	215,922	0	###	###	0.0
2012-Jun-18 Mon	###	###	###	###	354,127	0	###	###	0.0
2012-Jun-15 Fri	7.27	###	###	###			14.5	14.5	0.0
2012-Jun-14 Thu	7.2	###	###	7.29			85.2	85.2	###
2012-Jun-13 Wed	###	7.225	###	7.2			###	###	0.5
2012-Jun-12 Tue	###	###	###	###			24.2	24.2	0.0
2012-Jun-08 Fri	###	###	###	###	278,188	0	33.9	33.9	0.0
2012-Jun-07 Thu	###	###	###	###	715,441	0	###	###	0.0
2012-Jun-06 Wed	6.86	###	6.8	###	462,828	###	###	###	0.0
2012-Jun-05 Tue	6.8	6.84	6.75	6.82			68.5	68.5	0.5
2012-Jun-04 Mon	###	6.79	###	6.75			###	###	0.5
2012-Jun-01 Fri	###	###	6.8	6.87	361,889	1,230,422	35.7	35.7	###
2012-May-31 Thu	###	###	###	###			###	###	0.0
2012-May-30 Wed	###	###	6.88	###			32.0	32.0	0.0
2012-May-29 Tue	###	###	###	###			60.7	60.7	0.0
2012-May-28 Mon	###	7	###	###			24.0	24.0	0.0
2012-May-25 Fri	###	###	###	###			75.7	75.7	0.0
2012-May-24 Thu	###	###	###	###	3,518,573	0	###	###	0.0
2012-May-23 Wed	###	###	6.83	6.89			32.1	32.1	0.5
2012-May-22 Tue	###	7	###	###			###	###	0.0
2012-May-21 Mon	###	###	###	###	235,059	0	###	###	0.0
2012-May-18 Fri	###	###	7	###	377,147	###	###	###	0.0
2012-May-17 Thu	###	###	###	###			76.0	76.0	0.0
2012-May-16 Wed	###	###	###	###	625,254	0	37.2	37.2	0.0
2012-May-15 Tue	7.21	###	###	7.25			83.5	83.5	0.5
2012-May-14 Mon	###	###	7.23	7.25	153,958	556,558	###	###	0.5
2012-May-11 Fri	7.26	###	7.23	7.26	309,728	###	70.9	70.9	0.5
2012-May-10 Thu	7.29	###	7.26	###	423,076	###	###	###	0.0
2012-May-09 Wed	7.45	7.45	7.25	###	525,226	###	30.1	30.1	0.0
2012-May-08 Tue	7.5	7.56	7.41	7.44	1,241,975	9,296,182	###	###	###
2012-May-07 Mon	7.46	7.56	7.42	7.5			86.4	86.4	0.5
2012-May-04 Fri	7.52	7.54	7.42	7.5	637,277	###	37.0	37.0	0.5
2012-May-03 Thu	7.81	7.81	7.58	###			14.0	14.0	0.0
2012-May-02 Wed	7.75	7.79	###	7.7			###	###	0.6
2012-May-01 Tue	7.84	7.87	7.76	7.78			25.9	25.9	0.6
2012-Apr-30 Mon	###	###	7.84	7.88	121,876	477,753	###	###	0.6
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	8	###	7.86	###			###	###	0.0
2012-Apr-24 Tue	8	###	###	###	144,345	0	28.4	28.4	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	###	###	###	8			19.0	19.0	###
2012-Apr-19 Thu	###	###	###	###	267,282	0	###	###	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###			26.7	26.7	0.0
2012-Apr-16 Mon	###	###	###	###	115,856	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###			24.8	24.8	0.0
2012-Apr-12 Thu	###	###	###	###			70.1	70.1	0.0
2012-Apr-11 Wed	###	###	###	###	144,750	0	###	###	0.0
2012-Apr-10 Tue	###	###	###	###			###	###	0.0
2012-Apr-05 Thu	###	###	###	###	318,980	0	30.3	30.3	0.0
2012-Apr-04 Wed	###	###	###	###			31.4	31.4	0.0
2012-Apr-03 Tue	###	###	###	###			30.7	30.7	0.0
2012-Apr-02 Mon	###	###	###	###	331,184	0	###	###	0.0
2012-Mar-30 Fri	8.2	8.25	###	###	281,928	1,162,953	###	###	0.0
2012-Mar-29 Thu	8.26	8.28	###	8.2			28.4	28.4	0.6
2012-Mar-28 Wed	8.2	8.27	###	###	399,387	###	24.5	24.5	0.0
2012-Mar-27 Tue	8.25	###	###	8.22	309,854	0	27.7	27.7	0.6
2012-Mar-26 Mon	###	###	8	8.2			84.3	84.3	0.6
2012-Mar-23 Fri	###	###	###	###	406,678	0	###	###	0.0
2012-Mar-22 Thu	###	###	###	###	246,071	0	76.6	76.6	0.0
2012-Mar-21 Wed	###	###	8	###			###	###	0.0
2012-Mar-20 Tue	8.23	###	8	###	1,622,273	###	29.4	29.4	0.0
2012-Mar-19 Mon	8.29	###	8.23	###			###	###	0.0
2012-Mar-16 Fri	8.24	8.28	###	8.22	1,165,471	4,825,049	###	###	0.6
2012-Mar-15 Thu	8.25	8.25	###	8.2	1,449,873	5,980,726	27.4	27.4	0.6
2012-Mar-14 Wed	###	###	8.22	###			###	###	0.0
2012-Mar-13 Tue	###	###	###	8.23			###	###	0.6
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	8.26	8.28	###	###	4,032,241	16,693,477	###	###	0.0
2012-Mar-08 Thu	###	###	7.85	###	466,929	###	27.1	27.1	0.0
2012-Mar-07 Wed	###	###	###	8	2,766,983	0	###	###	###
2012-Mar-06 Tue	###	8.59	###	###			###	###	0.0
2012-Mar-05 Mon	8.28	8.5	8.21	8.46	192,276	###	86.7	86.7	0.6
2012-Mar-02 Fri	###	8.25	###	8.2			###	###	0.6
2012-Mar-01 Thu	###	8.22	###	###			83.7	83.7	0.0
2012-Feb-29 Wed	###	8.25	8	###			###	###	0.0
2012-Feb-28 Tue	8.24	8.25	###	###			22.1	22.1	0.0
2012-Feb-27 Mon	###	###	###	###			74.1	74.1	0.0
2012-Feb-24 Fri	8.21	8.22	###	###	216,642	###	20.9	20.9	0.0
2012-Feb-23 Thu	###	###	###	###	474,371	0	###	###	0.0
2012-Feb-22 Wed	###	8.25	###	###	511,353	###	71.6	71.6	0.0
2012-Feb-21 Tue	###	8.21	###	###	356,720	###	###	###	0.0
2012-Feb-20 Mon	###	8.4	###	###	340,156	1,428,655	###	###	0.0
2012-Feb-17 Fri	###	###	8.23	###	92,370	###	28.7	28.7	0.0
2012-Feb-16 Thu	8.22	8.29	###	8.25	337,624	1,399,451	80.1	80.1	###
2012-Feb-15 Wed	8.2	8.28	###	8.22	154,573	###	###	###	0.6
2012-Feb-14 Tue	###	###	###	8.21	285,287	0	###	###	###
2012-Feb-13 Mon	###	###	8.28	###			68.2	68.2	0.0
2012-Feb-10 Fri	###	###	8.26	8.29	99,354	###	###	###	0.6
2012-Feb-09 Thu	###	###	8.29	###			###	###	0.0
2012-Feb-08 Wed	###	###	###	###			26.1	26.1	0.0
2012-Feb-07 Tue	###	###	8.29	###	1,727,789	7,161,685	###	###	0.0
2012-Feb-06 Mon	###	###	8.26	###			27.9	27.9	0.0
2012-Feb-03 Fri	8.24	###	8.24	8.26	382,487	1,575,846	71.6	71.6	0.6
2012-Feb-02 Thu	###	###	8.23	8.26	116,454	###	24.2	24.2	0.6
2012-Feb-01 Wed	8.29	###	8.24	8.29	123,846	510,245	###	###	0.6
2012-Jan-31 Tue	###	###	8.27	###			25.9	25.9	0.0
2012-Jan-30 Mon	###	###	8.21	###			29.9	29.9	0.0
2012-Jan-27 Fri	###	8.41	8.29	###	91,346	###	24.4	24.4	0.0
2012-Jan-25 Wed	8.48	8.5	###	###			17.7	17.7	0.0
2012-Jan-24 Tue	###	8.47	###	8.45	210,571	###	###	###	###
2012-Jan-23 Mon	8.48	8.5	###	8.45	636,549	###	###	###	###
2012-Jan-20 Fri	8.4	8.5	###	8.41	153,776	653,548	70.5	70.5	###
2012-Jan-19 Thu	8.5	8.5	###	###			24.7	24.7	0.0
2012-Jan-18 Wed	###	8.5	###	8.41	939,779	###	###	###	###
2012-Jan-17 Tue	8.4	8.47	###	8.45			63.6	63.6	###
2012-Jan-16 Mon	###	8.42	###	###	131,449	###	###	###	0.0
2012-Jan-13 Fri	8.44	8.49	###	###	199,886	###	23.7	23.7	0.0
2012-Jan-12 Thu	8.46	8.5	###	8.42	210,042	892,678	###	###	###
2012-Jan-11 Wed	###	8.51	###	8.45			###	###	###
2012-Jan-10 Tue	8.45	8.48	###	###	179,653	761,728	15.1	15.1	0.0
2012-Jan-09 Mon	8.58	###	8.4	8.45	224,477	###	###	###	###
2012-Jan-06 Fri	###	8.7	###	8.45			16.2	16.2	###
2012-Jan-05 Thu	###	8.71	8.56	8.57	98,680	###	21.0	21.0	0.6
2012-Jan-04 Wed	8.85	8.85	###	8.7	341,926	1,513,022	12.3	12.3	###
2012-Jan-03 Tue	###	8.7	###	8.7	169,852	738,856	###	###	###
2011-Dec-30 Fri	8.59	8.75	8.46	###	592,674	5,099,959	73.0	73.0	0.0
2011-Dec-29 Thu	8.49	8.55	###	8.55	799,652	###	81.3	81.3	###
2011-Dec-28 Wed	###	###	###	8.45	452,475	0	###	###	###
2011-Dec-23 Fri	8.59	###	###	8.55	4,294,528	0	23.9	23.9	###
2011-Dec-22 Thu	###	###	###	###	0				0.0
2011-Dec-21 Wed	###	###	###	###	0				0.0
2011-Dec-20 Tue	###	###	###	###	0				0.0
2011-Dec-19 Mon	###	7.2	###	###	293,876	1,057,953	###	###	0.0
2011-Dec-16 Fri	###	7.45	6.79	###			###	###	0.0
2011-Dec-15 Thu	7.43	7.52	###	###	1,765,942	6,639,941	###	###	0.0
2011-Dec-14 Wed	7.7	7.7	7.56	###			21.7	21.7	0.0
2011-Dec-13 Tue	###	###	###	7.72	429,688	0	###	###	###
2011-Dec-12 Mon	###	###	###	###	431,883	0	14.8	14.8	0.0
2011-Dec-09 Fri	###	###	7.82	8	404,075	###	30.5	30.5	###
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	###	8.21	###	###	291,471	1,196,488	###	###	0.0
2011-Dec-06 Tue	8.4	8.4	###	###			7.9	7.9	0.0
2011-Dec-05 Mon	8.42	8.52	8.29	8.4			###	###	###
2011-Dec-02 Fri	###	8.26	###	8.26			76.1	76.1	0.6
2011-Dec-01 Thu	8	###	###	###	763,843	0	83.0	83.0	0.0
2011-Nov-30 Wed	###	###	###	###	2,586,950	0	94.2	94.2	0.0
2011-Nov-29 Tue	###	7.4	###	###			79.1	79.1	0.0
2011-Nov-28 Mon	###	7.25	###	7.24	389,082	1,410,422	###	###	0.5
2011-Nov-25 Fri	7.2	7.21	7	###	169,385	1,203,480	###	###	0.0
2011-Nov-24 Thu	7.29	###	###	7.24	407,729	0	28.0	28.0	0.5
2011-Nov-23 Wed	###	###	###	7.29	261,271	0	###	###	###
2011-Nov-22 Tue	7.2	7.5	###	7.4	351,482	1,318,057	###	###	0.5
2011-Nov-21 Mon	7.4	7.4	###	###			25.5	25.5	0.0
2011-Nov-18 Fri	###	7.49	###	7.4	322,946	###	80.4	80.4	0.5
2011-Nov-17 Thu	###	7.5	7	7.5	575,648	4,173,448	93.7	93.7	0.5
2011-Nov-16 Wed	7.2	7.2	###	###	149,747	539,089	###	###	0.0
2011-Nov-15 Tue	6.84	7.24	6.78	###			###	###	0.0
2011-Nov-14 Mon	###	7.23	###	###	219,985	795,245	###	###	0.0
2011-Nov-11 Fri	###	7	6.81	7	287,257	###	73.4	73.4	0.5
2011-Nov-10 Thu	###	###	6.55	6.83	210,879	690,628	###	###	0.5
2011-Nov-09 Wed	###	###	6.79	6.85	386,875	1,313,440	###	###	###
2011-Nov-08 Tue	###	6.88	###	6.85	521,221	###	84.8	84.8	###
2011-Nov-07 Mon	###	6.79	6.55	###	235,772	###	###	###	0.0
2011-Nov-04 Fri	6.47	###	6.46	###			84.4	84.4	0.0
2011-Nov-03 Thu	6.4	6.55	6.22	###			###	###	0.0
2011-Nov-02 Wed	###	6.47	###	###	413,659	1,338,186	###	###	0.0
2011-Nov-01 Tue	6.78	6.78	6.53	6.53	435,020	2,895,058	###	###	###
2011-Oct-31 Mon	7	###	6.81	6.85	196,979	###	19.4	19.4	###
2011-Oct-28 Fri	###	###	###	7			###	###	0.5
2011-Oct-27 Thu	###	###	6.83	7	211,859	###	###	###	0.5
2011-Oct-26 Wed	6.75	###	6.71	6.83	349,056	1,171,082	###	###	0.5
2011-Oct-25 Tue	###	###	6.85	6.85			15.4	15.4	###
2011-Oct-24 Mon	6.86	7.24	6.86	7			###	###	0.5
2011-Oct-21 Fri	7	###	6.76	6.77	448,483	1,515,872	###	###	###
2011-Oct-20 Thu	7.29	###	###	###			15.5	15.5	0.0
2011-Oct-19 Wed	7.54	7.7	7.26	###			###	###	0.0
2011-Oct-18 Tue	###	7.8	7.45	7.46	311,377	2,374,249	###	###	0.5
2011-Oct-17 Mon	###	7.84	###	7.8	221,147	###	81.8	81.8	0.6
2011-Oct-14 Fri	7.74	7.74	7.52	7.59	142,222	1,085,153	16.1	16.1	0.5
2011-Oct-13 Thu	###	###	###	7.84	2,132,884	0	###	###	0.6
2011-Oct-12 Wed	###	7.74	7.58	###	244,381	1,871,958	###	###	0.0
2011-Oct-11 Tue	7.53	7.76	7.52	###			###	###	0.0
2011-Oct-10 Mon	7.43	###	###	7.52			###	###	0.5
2011-Oct-07 Fri	###	7.54	###	###	802,951	3,027,125	###	###	0.0
2011-Oct-06 Thu	6.83	###	6.83	###	310,156	1,059,182	77.7	77.7	0.0
2011-Oct-05 Wed	6.73	6.79	###	6.79			77.8	77.8	0.5
2011-Oct-04 Tue	###	6.71	6.55	###			###	###	0.0
2011-Oct-03 Mon	###	###	6.5	###			39.4	39.4	0.0
2011-Sep-30 Fri	###	6.8	###	6.75	352,153	1,197,320	76.1	76.1	0.5
2011-Sep-29 Thu	###	6.8	###	###	230,227	782,771	69.8	69.8	0.0
2011-Sep-28 Wed	6.74	6.8	###	6.72	185,758	631,577	30.9	30.9	0.5
2011-Sep-27 Tue	6.45	###	###	###			###	###	0.0
2011-Sep-26 Mon	6.44	6.46	###	###	380,727	1,229,748	###	###	0.0
2011-Sep-23 Fri	6.83	6.83	###	###			4.9	4.9	0.0
2011-Sep-22 Thu	###	###	6.75	6.8			###	###	0.5
2011-Sep-21 Wed	###	7.42	7.21	7.26	188,276	###	###	###	0.5
2011-Sep-20 Tue	7.21	###	###	7.2			40.9	40.9	0.5
2011-Sep-19 Mon	###	7.25	###	7.24			###	###	0.5
2011-Sep-16 Fri	###	###	###	7.25	531,357	0	###	###	0.5
2011-Sep-15 Thu	7.5	7.5	###	###	393,721	1,476,453	16.2	16.2	0.0
2011-Sep-14 Wed	###	7.77	###	###	426,542	###	19.8	19.8	0.0
2011-Sep-13 Tue	###	###	###	7.54	464,450	0	30.5	30.5	0.5
2011-Sep-12 Mon	###	###	7.5	7.5			###	###	0.5
2011-Sep-09 Fri	###	###	###	###			13.9	13.9	0.0
2011-Sep-08 Thu	###	###	###	###	353,789	0	85.6	85.6	0.0
2011-Sep-07 Wed	###	###	###	###	361,575	0	23.0	23.0	0.0
2011-Sep-06 Tue	###	###	###	###	562,020	0	90.0	90.0	0.0
2011-Sep-05 Mon	8.24	8.24	###	###	247,586	1,020,054	17.4	17.4	0.0
2011-Sep-02 Fri	8.57	###	###	###	471,728	0	###	###	0.0
2011-Sep-01 Thu	###	###	8.55	8.55			###	###	###
2011-Aug-31 Wed	8.76	###	8.76	8.85	190,573	###	###	###	0.6
2011-Aug-30 Tue	###	###	8.77	8.85			###	###	0.6
2011-Aug-29 Mon	8.59	8.86	8.59	8.82			###	###	###
2011-Aug-26 Fri	###	###	8.51	###			7.7	7.7	0.0
2011-Aug-25 Thu	###	9.25	8.76	###	256,322	2,308,179	71.9	71.9	0.0
2011-Aug-24 Wed	###	###	8.75	###	156,177	683,274	36.4	36.4	0.0
2011-Aug-23 Tue	8.44	###	8.44	###	306,786	###	###	###	0.0
2011-Aug-22 Mon	8.2	###	8.2	8.23	254,071	###	76.7	76.7	0.6
2011-Aug-19 Fri	8.4	###	###	8.26	284,679	0	###	###	0.6
2011-Aug-18 Thu	###	8.7	8.43	8.55			###	###	###
2011-Aug-17 Wed	8.5	8.74	8.5	8.74			###	###	0.6
2011-Aug-16 Tue	8.85	###	###	###	153,284	0	23.8	23.8	0.0
2011-Aug-15 Mon	8.72	###	###	8.75			61.6	61.6	0.6
2011-Aug-12 Fri	8.8	8.86	8.55	###			###	###	0.0
2011-Aug-11 Thu	8.4	9.42	8.4	8.8	636,687	5,672,881	84.9	84.9	0.6
2011-Aug-10 Wed	8.59	9.29	8.59	###			66.0	66.0	0.0
2011-Aug-09 Tue	8.4	8.73	7.79	###			59.5	59.5	0.0
2011-Aug-08 Mon	8.45	8.86	8.42	8.53			78.4	78.4	###
2011-Aug-05 Fri	8.5	8.52	###	8.5			###	###	0.6
2011-Aug-04 Thu	9.2	9.2	9	9			28.5	28.5	0.6
2011-Aug-03 Wed	###	9.48	###	9.22	109,157	###	25.6	25.6	0.7
2011-Aug-02 Tue	9.47	9.58	###	9.43	144,747	###	###	###	###
2011-Aug-01 Mon	###	###	###	9.58			###	###	0.7
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	###	9.43	###	###			###	###	0.0
2011-Jul-27 Wed	9.51	9.57	###	9.47	289,352	1,384,549	31.7	31.7	###
2011-Jul-26 Tue	9.55	9.55	9.28	9.42			18.2	18.2	0.7
2011-Jul-25 Mon	###	9.49	9.22	9.47			###	###	###
2011-Jul-22 Fri	###	9.52	###	9.46	467,774	###	###	###	0.7
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	8.51	###			###	###	0.0
2011-Jul-19 Tue	8.5	###	8.5	8.5	208,640	886,720	###	###	0.6
2011-Jul-18 Mon	###	###	8.52	8.56	214,451	###	###	###	###
2011-Jul-15 Fri	###	8.77	###	###	274,484	###	###	###	0.0
2011-Jul-14 Thu	8.8	8.8	###	8.7			28.5	28.5	###
2011-Jul-13 Wed	8.8	8.81	###	8.72	383,889	###	20.5	20.5	0.6
2011-Jul-12 Tue	8.7	8.82	###	8.76	2,323,683	10,247,442	###	###	0.6
2011-Jul-11 Mon	8.55	8.55	###	8.43	148,424	###	25.2	25.2	0.6
2011-Jul-08 Fri	8.56	###	8.55	8.58	263,429	1,126,158	60.5	60.5	0.6
2011-Jul-07 Thu	8.55	###	8.55	8.56			###	###	###
2011-Jul-06 Wed	###	###	8.54	8.59	199,274	###	26.6	26.6	###
2011-Jul-05 Tue	8.73	8.73	8.54	8.57			19.2	19.2	0.6
2011-Jul-04 Mon	###	8.82	###	8.75			75.9	75.9	0.6
2011-Jul-01 Fri	###	8.74	8.41	8.54	271,886	2,331,422	19.8	19.8	###
2011-Jun-30 Thu	8.2	###	###	8.49	795,343	0	82.8	82.8	###
2011-Jun-29 Wed	8.4	8.4	###	###			###	###	0.0
2011-Jun-28 Tue	###	8.21	###	###			37.8	37.8	0.0
2011-Jun-27 Mon	8.41	8.41	###	###	309,246	1,300,379	###	###	0.0
2011-Jun-24 Fri	8.45	8.54	###	8.54	182,057	777,383	76.2	76.2	###
2011-Jun-23 Thu	8.25	8.45	8.25	8.45			###	###	###
2011-Jun-22 Wed	8.5	###	8.25	8.25	333,822	###	###	###	###
2011-Jun-21 Tue	###	8.5	###	8.42	182,228	###	###	###	###
2011-Jun-20 Mon	8.56	8.56	###	8.2	448,851	1,921,082	18.9	18.9	0.6
2011-Jun-17 Fri	###	8.84	###	###			94.4	94.4	0.0
2011-Jun-16 Thu	8.23	8.23	###	###	397,881	1,637,280	###	###	0.0
2011-Jun-15 Wed	8.2	###	8.2	8.22	501,843	2,057,556	###	###	0.6
2011-Jun-14 Tue	8.25	###	###	###	439,347	0	###	###	0.0
2011-Jun-10 Fri	###	###	###	###	353,076	0	84.8	84.8	0.0
2011-Jun-09 Thu	###	###	###	###	212,645	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	8			###	###	###
2011-Jun-07 Tue	###	###	###	###			19.0	19.0	0.0
2011-Jun-06 Mon	###	###	8.25	###	196,745	811,573	13.9	13.9	0.0
2011-Jun-03 Fri	8.8	###	###	###			20.6	20.6	0.0
2011-Jun-02 Thu	###	###	###	8.77	425,544	0	###	###	###
2011-Jun-01 Wed	###	###	###	###	275,948	0	###	###	0.0
2011-May-31 Tue	###	###	###	###	209,471	0	20.1	20.1	0.0
2011-May-30 Mon	9	###	8.77	9			72.5	72.5	0.6
2011-May-27 Fri	9	###	###	9			###	###	0.6
2011-May-26 Thu	8.75	###	8.74	###			78.2	78.2	0.0
2011-May-25 Wed	8.74	8.83	###	8.75	271,672	###	###	###	0.6
2011-May-24 Tue	8.8	8.83	8.71	8.76	452,351	###	31.8	31.8	0.6
2011-May-23 Mon	8.8	8.86	8.77	8.8			###	###	0.6
2011-May-20 Fri	8.85	###	8.83	8.85			###	###	0.6
2011-May-19 Thu	###	###	8.85	8.85			###	###	0.6
2011-May-18 Wed	###	###	8.8	8.89	192,350	846,340	24.3	24.3	###
2011-May-17 Tue	###	###	###	###			14.9	14.9	0.0
2011-May-16 Mon	###	###	###	###	0				0.0
2011-May-13 Fri	###	###	###	###	0				0.0
2011-May-12 Thu	###	###	###	###	0				0.0
2011-May-11 Wed	###	###	###	###	0				0.0
2011-May-10 Tue	###	###	###	###	0				0.0
2011-May-09 Mon	###	###	###	###	0				0.0
2011-May-06 Fri	###	###	9.76	###			17.3	17.3	0.0
2011-May-05 Thu	###	###	9.83	###	76,585	###	###	###	0.0
2011-May-04 Wed	###	###	###	###	125,056	0	###	###	0.0
2011-May-03 Tue	###	10.21	###	###	194,358	###	32.8	32.8	0.0
2011-May-02 Mon	10.45	10.8	###	10.21			27.0	27.0	###
2011-Apr-29 Fri	###	10.81	10.28	###			21.9	21.9	0.0
2011-Apr-28 Thu	10.51	10.51	10.29	###	234,473	###	34.6	34.6	0.0
2011-Apr-27 Wed	###	10.7	10.2	10.49	279,627	###	###	###	###
2011-Apr-21 Thu	10.8	###	###	10.8			67.0	67.0	###
2011-Apr-20 Wed	###	10.76	10.56	###	79,243	###	###	###	0.0
2011-Apr-19 Tue	10.7	10.75	###	###			45.5	45.5	0.0
2011-Apr-18 Mon	10.7	###	###	10.78			###	###	0.8
2011-Apr-15 Fri	10.54	###	10.54	10.85	151,846	800,228	###	###	0.8
2011-Apr-14 Thu	10.8	10.8	10.55	10.79			###	###	###
2011-Apr-13 Wed	10.85	###	10.72	10.75	255,372	###	###	###	0.8
2011-Apr-12 Tue	###	###	10.71	###	764,029	4,091,375	84.6	84.6	0.0
2011-Apr-11 Mon	###	###	###	###			###	###	0.0
2011-Apr-08 Fri	10.8	###	10.8	###	109,780	###	###	###	0.0
2011-Apr-07 Thu	10.8	10.8	###	10.71	210,378	1,136,041	###	###	###
2011-Apr-06 Wed	10.85	###	10.78	###	129,674	698,942	70.6	70.6	0.0
2011-Apr-05 Tue	10.89	###	10.77	###	289,856	1,560,874	###	###	0.0
2011-Apr-04 Mon	###	###	###	###	149,642	0	###	###	0.0
2011-Apr-01 Fri	###	###	###	###	361,353	0	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	552,644	0	66.6	66.6	0.0
2011-Mar-30 Wed	###	###	###	###	268,186	0	###	###	0.0
2011-Mar-29 Tue	###	###	10.48	10.79			###	###	###
2011-Mar-28 Mon	###	11.22	###	###	479,859	###	74.1	74.1	0.0
2011-Mar-25 Fri	###	11.29	###	###			24.7	24.7	0.0
2011-Mar-24 Thu	###	###	###	###	326,150	0	###	###	0.0
2011-Mar-23 Wed	###	###	###	###			19.7	19.7	0.0
2011-Mar-22 Tue	###	11.47	###	11.24	200,745	1,151,272	###	###	0.8
2011-Mar-21 Mon	11.4	11.4	###	###			28.5	28.5	0.0
2011-Mar-18 Fri	###	###	11.22	11.55	2,498,581	###	###	###	0.8
2011-Mar-17 Thu	11.8	###	11.53	11.75	388,946	2,242,273	24.5	24.5	###
2011-Mar-16 Wed	###	###	###	11.8			###	###	0.8
2011-Mar-15 Tue	###	11.83	###	11.79			95.4	95.4	0.8
2011-Mar-14 Mon	11.2	###	11.2	11.57	300,343	1,681,920	###	###	###
2011-Mar-11 Fri	###	11.88	11.2	11.57	1,464,883	16,904,749	84.2	84.2	###
2011-Mar-10 Thu	11.7	###	11.42	###			54.7	54.7	0.0
2011-Mar-09 Wed	###	###	11.8	11.87	132,153	###	36.9	36.9	0.8
2011-Mar-08 Tue	11.85	###	11.7	###			78.8	78.8	0.0
2011-Mar-07 Mon	###	###	11.4	11.85			###	###	###
2011-Mar-04 Fri	12.8	12.82	###	###	582,327	###	###	###	0.0
2011-Mar-03 Thu	###	12.2	11.8	###	259,254	3,111,048	72.9	72.9	0.0
2011-Mar-02 Wed	11.59	###	11.52	###			###	###	0.0
2011-Mar-01 Tue	11.4	###	11.4	###	150,678	###	###	###	0.0
2011-Feb-28 Mon	11.41	11.52	11.41	11.49	27,343	313,487	###	###	###
2011-Feb-25 Fri	###	11.47	###	11.45			88.9	88.9	0.8
2011-Feb-24 Thu	11.25	###	###	11.27			###	###	###
2011-Feb-23 Wed	###	11.45	###	###	230,644	###	###	###	0.0
2011-Feb-22 Tue	11.5	11.5	###	###			21.7	21.7	0.0
2011-Feb-21 Mon	###	###	11.76	###	130,842	769,350	39.7	39.7	0.0
2011-Feb-18 Fri	###	###	11.75	###	139,123	817,347	26.1	26.1	0.0
2011-Feb-17 Thu	###	###	###	###	198,256	0	24.0	24.0	0.0
2011-Feb-16 Wed	12.59	###	###	12.41			23.7	23.7	###
2011-Feb-15 Tue	###	###	###	12.52			30.1	30.1	0.9
2011-Feb-14 Mon	###	12.73	###	12.57			26.4	26.4	0.9
2011-Feb-11 Fri	###	###	###	12.74	93,388	0	9.4	9.4	###
2011-Feb-10 Thu	12.87	###	###	###	67,156	0	###	###	0.0
2011-Feb-09 Wed	12.85	###	12.82	###	139,349	893,227	79.3	79.3	0.0
2011-Feb-08 Tue	12.85	###	12.85	###	110,077	707,244	79.5	79.5	0.0
2011-Feb-07 Mon	12.85	###	12.75	###	152,887	974,654	73.3	73.3	0.0
2011-Feb-04 Fri	###	12.88	12.51	12.85	314,620	###	77.7	77.7	0.9
2011-Feb-03 Thu	###	12.81	12.25	12.81			###	###	###
2011-Feb-02 Wed	###	13.29	12.75	###	87,746	1,142,452	22.5	22.5	0.0
2011-Feb-01 Tue	###	###	###	###	172,256	0	67.3	67.3	0.0
2011-Jan-31 Mon	###	###	###	###	45,548	0	86.7	86.7	0.0
2011-Jan-28 Fri	###	###	12.78	12.89			###	###	###
2011-Jan-27 Thu	###	###	12.74	###			33.0	33.0	0.0
2011-Jan-25 Tue	12.72	###	12.72	###	208,180	1,324,024	###	###	0.0
2011-Jan-24 Mon	###	12.78	###	12.73	21,674	###	78.0	78.0	###
2011-Jan-21 Fri	###	###	12.5	###			###	###	0.0
2011-Jan-20 Thu	###	###	12.82	###			32.4	32.4	0.0
2011-Jan-19 Wed	13.23	13.28	12.85	###	233,173	###	27.8	27.8	0.0
2011-Jan-18 Tue	13.59	13.59	12.7	###	134,274	###	13.3	13.3	0.0
2011-Jan-17 Mon	13.21	13.71	13.21	###	222,286	###	90.0	90.0	0.0
2011-Jan-14 Fri	###	###	12.83	###			###	###	0.0
2011-Jan-13 Thu	###	###	12.85	###	240,971	###	72.2	72.2	0.0
2011-Jan-12 Wed	###	###	12.4	12.87			###	###	###
2011-Jan-11 Tue	12.24	12.42	###	###	60,475	375,549	###	###	0.0
2011-Jan-10 Mon	12.28	###	###	12.27			###	###	###
2011-Jan-07 Fri	12.27	###	12.27	###			74.5	74.5	0.0
2011-Jan-06 Thu	12.2	12.29	###	12.27			###	###	###
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	12.5	12.59	12.27	###			###	###	0.0
2010-Dec-31 Fri	12.2	###	###	###	64,181	0	81.1	81.1	0.0
2010-Dec-30 Thu	11.78	12.5	11.78	12.23	472,454	###	###	###	###
2010-Dec-29 Wed	11.85	11.85	11.5	11.75	69,972	816,923	21.8	21.8	###
2010-Dec-24 Fri	11.8	11.83	11.7	11.8			###	###	0.8
2010-Dec-23 Thu	11.4	11.8	11.4	11.8	106,549	###	###	###	0.8
2010-Dec-22 Wed	###	11.4	11.23	11.4	69,557	###	###	###	0.8
2010-Dec-21 Tue	###	###	###	###			28.6	28.6	0.0
2010-Dec-20 Mon	###	###	###	11.25			###	###	###
2010-Dec-17 Fri	###	###	10.82	11.25			###	###	###
2010-Dec-16 Thu	###	###	10.71	###	120,920	647,526	###	###	0.0
2010-Dec-15 Wed	11.2	11.25	###	###			###	###	0.0
2010-Dec-14 Tue	11.29	11.29	###	11.2			###	###	0.8
2010-Dec-13 Mon	###	###	10.74	###	182,140	###	###	###	0.0
2010-Dec-10 Fri	###	###	###	###	371,788	0	###	###	0.0
2010-Dec-09 Thu	10.52	10.75	10.46	10.72			80.9	80.9	0.8
2010-Dec-08 Wed	10.58	10.7	10.51	###	195,880	###	77.7	77.7	0.0
2010-Dec-07 Tue	10.55	###	10.43	10.55	282,188	###	66.6	66.6	###
2010-Dec-06 Mon	10.45	10.54	10.28	10.44	57,555	599,147	###	###	0.7
2010-Dec-03 Fri	###	###	###	###	226,127	0	25.3	25.3	0.0
2010-Dec-02 Thu	###	10.52	###	10.29	142,089	747,388	74.3	74.3	###
2010-Dec-01 Wed	10.44	10.44	###	10.43	87,586	###	###	###	0.7
2010-Nov-30 Tue	10.4	10.44	10.25	###	73,255	757,822	38.7	38.7	0.0
2010-Nov-29 Mon	###	###	###	###	96,822	0	###	###	0.0
2010-Nov-26 Fri	###	###	###	###			###	###	0.0
2010-Nov-25 Thu	10.43	10.43	10.25	###			24.3	24.3	0.0
2010-Nov-24 Wed	###	10.43	10.26	10.4	29,544	###	###	###	0.7
2010-Nov-23 Tue	10.49	10.5	###	###	32,179	###	###	###	0.0
2010-Nov-22 Mon	10.53	###	10.51	10.52			38.0	38.0	###
2010-Nov-19 Fri	10.55	10.55	10.47	10.48	16,126	169,484	###	###	0.7
2010-Nov-18 Thu	10.7	10.7	10.41	10.48			16.0	16.0	0.7
2010-Nov-17 Wed	10.5	10.59	10.25	10.59	128,175	1,335,583	79.3	79.3	###
2010-Nov-16 Tue	###	###	10.59	10.59	95,858	###	36.5	36.5	###
2010-Nov-15 Mon	###	###	10.55	###			###	###	0.0
2010-Nov-12 Fri	###	10.7	10.55	###			38.0	38.0	0.0
2010-Nov-11 Thu	10.5	10.59	10.5	10.5			62.1	62.1	0.8
2010-Nov-10 Wed	###	###	10.5	10.58	44,328	232,722	###	###	0.8
2010-Nov-09 Tue	10.48	###	10.46	###	221,820	###	###	###	0.0
2010-Nov-08 Mon	###	###	###	10.59			37.8	37.8	###
2010-Nov-05 Fri	10.55	###	10.46	10.59			68.0	68.0	###
2010-Nov-04 Thu	10.56	10.57	10.5	10.54			###	###	0.8
2010-Nov-03 Wed	10.5	10.73	10.42	10.5	685,975	7,254,185	67.1	67.1	0.8
2010-Nov-02 Tue	10.59	10.59	10.28	10.5			###	###	0.8
2010-Nov-01 Mon	10.5	10.53	10.23	10.5			65.3	65.3	0.8
2010-Oct-29 Fri	10.5	10.59	10.5	10.55			###	###	###
2010-Oct-28 Thu	10.48	10.5	###	10.49			###	###	###
2010-Oct-27 Wed	10.7	10.7	10.26	10.49	211,523	###	28.8	28.8	###
2010-Oct-26 Tue	10.79	10.79	###	###	193,143	###	24.1	24.1	0.0
2010-Oct-25 Mon	10.46	10.8	10.46	###			###	###	0.0
2010-Oct-22 Fri	10.5	10.73	10.42	###			###	###	0.0
2010-Oct-21 Thu	###	10.28	###	10.2	549,788	###	82.3	82.3	0.7
2010-Oct-20 Wed	###	###	###	9.84			79.1	79.1	0.7
2010-Oct-19 Tue	###	9.7	9.44	###			###	###	0.0
2010-Oct-18 Mon	9.7	9.7	9.42	###	152,828	###	38.1	38.1	0.0
2010-Oct-15 Fri	9.78	9.78	9.7	9.73	233,878	2,277,971	###	###	###
2010-Oct-14 Thu	9.74	9.81	9.7	9.78			###	###	0.7
2010-Oct-13 Wed	9.85	9.85	###	9.7	63,148	###	###	###	0.7
2010-Oct-12 Tue	11.49	11.49	9.75	9.85			1.0	1.0	###
2010-Oct-11 Mon	11.2	###	10.87	11.55	19,124	###	85.1	85.1	0.8
2010-Oct-08 Fri	11.4	###	11.2	11.2	7,948	###	###	###	0.8
2010-Oct-07 Thu	11.7	###	10.5	11.85			###	###	###
2010-Oct-06 Wed	12.4	12.4	11.75	###	8,774	105,946	###	###	0.0
2010-Oct-05 Tue	12.51	12.51	12.51	12.51	0				###
2010-Oct-04 Mon	###	###	12.5	12.51			###	###	###
2010-Oct-01 Fri	12.5	12.71	12.5	12.7			82.7	82.7	0.9
2010-Sep-30 Thu	12.48	12.52	12.47	12.5			###	###	0.9
2010-Sep-29 Wed	12.45	12.45	12.43	12.45	3,141	39,074	74.4	74.4	###
2010-Sep-28 Tue	12.4	12.41	12.4	12.41	2,541	31,521	66.1	66.1	###
2010-Sep-27 Mon	12.4	12.43	12.4	12.43			###	###	0.9
2010-Sep-24 Fri	12.4	12.4	12.4	12.4			70.6	70.6	0.9
2010-Sep-23 Thu	12.4	12.4	###	12.4	14,077	87,277	68.8	68.8	0.9
2010-Sep-22 Wed	12.4	12.44	12.4	12.4	7,629	94,752	###	###	0.9
2010-Sep-21 Tue	12.41	12.41	###	12.4			###	###	0.9
2010-Sep-20 Mon	###	###	###	###	75,087	0	###	###	0.0
2010-Sep-17 Fri	12.4	12.4	###	###	12,145	###	27.3	27.3	0.0
2010-Sep-16 Thu	12.4	12.4	###	###	10,557	65,453	40.8	40.8	0.0
2010-Sep-15 Wed	12.4	12.4	###	###	18,185	112,747	28.4	28.4	0.0
2010-Sep-14 Tue	12.4	12.41	12.4	12.41	978	###	68.1	68.1	###
2010-Sep-13 Mon	12.4	12.44	###	12.44	24,978	###	70.1	70.1	0.9
2010-Sep-10 Fri	12.4	12.45	12.4	12.45			###	###	###
2010-Sep-09 Thu	12.45	12.45	12.4	12.45	12,142	###	###	###	###
2010-Sep-08 Wed	12.4	12.45	###	12.45			75.5	75.5	###
2010-Sep-07 Tue	12.4	12.45	###	12.41			71.2	71.2	###
2010-Sep-06 Mon	12.46	12.46	###	12.4	4,078	###	###	###	0.9
2010-Sep-03 Fri	12.4	12.45	12.4	12.45	7,720	95,921	68.4	68.4	###
2010-Sep-02 Thu	12.4	12.46	###	###	286,349	1,783,954	29.5	29.5	0.0
2010-Sep-01 Wed	12.46	12.46	12.42	12.45	224,970	2,798,626	21.4	21.4	###
2010-Aug-31 Tue	12.45	12.45	12.4	12.45			71.5	71.5	###
2010-Aug-30 Mon	12.4	12.47	###	12.4	63,473	395,754	###	###	0.9
2010-Aug-27 Fri	12.48	12.48	12.4	12.4			22.1	22.1	0.9
2010-Aug-26 Thu	12.45	12.47	12.44	12.46			67.7	67.7	0.9
2010-Aug-25 Wed	12.43	12.46	12.43	12.45			77.1	77.1	###
2010-Aug-24 Tue	12.45	12.45	12.4	12.43			40.0	40.0	0.9
2010-Aug-23 Mon	12.43	12.45	12.4	12.45	45,723	###	###	###	###
2010-Aug-20 Fri	12.43	12.45	12.41	12.45			75.2	75.2	###
2010-Aug-19 Thu	12.43	12.48	12.41	12.48	28,358	###	###	###	###
2010-Aug-18 Wed	12.4	12.53	12.4	12.49			###	###	0.9
2010-Aug-17 Tue	12.41	12.5	12.4	12.45	82,329	###	###	###	###
2010-Aug-16 Mon	12.4	12.44	12.4	12.43	12,780	158,727	###	###	0.9
2010-Aug-13 Fri	12.45	12.45	12.42	12.45			###	###	###
2010-Aug-12 Thu	12.4	12.45	12.4	12.45	10,579	131,444	###	###	###
2010-Aug-11 Wed	12.4	12.5	12.4	12.4			###	###	0.9
2010-Aug-10 Tue	12.4	12.49	###	12.45	54,678	###	79.7	79.7	###
2010-Aug-09 Mon	###	12.45	###	###			62.5	62.5	0.0
2010-Aug-06 Fri	12.49	12.49	###	12.44	12,456	77,787	###	###	0.9
2010-Aug-05 Thu	11.55	12.5	11.54	12.42			###	###	0.9
2010-Aug-04 Wed	12.47	12.47	12.47	12.47	0				###
2010-Aug-03 Tue	12.51	12.51	12.46	12.47	8,425	105,186	###	###	###
2010-Aug-02 Mon	12.49	12.53	12.49	12.49	102,126	###	###	###	0.9
2010-Jul-30 Fri	12.42	12.45	12.42	12.45			###	###	###
2010-Jul-29 Thu	12.43	12.45	###	12.45			68.8	68.8	###
2010-Jul-28 Wed	12.43	12.46	12.43	12.46			###	###	0.9
2010-Jul-27 Tue	12.44	12.46	12.42	12.46			74.7	74.7	0.9
2010-Jul-26 Mon	12.44	12.46	12.43	12.46			71.1	71.1	0.9
2010-Jul-23 Fri	12.44	12.46	12.42	12.43	21,747	###	27.2	27.2	0.9
2010-Jul-22 Thu	12.45	12.45	12.43	12.43			###	###	0.9
2010-Jul-21 Wed	12.43	12.45	12.43	12.43			72.5	72.5	0.9
2010-Jul-20 Tue	12.43	12.45	12.43	12.45			###	###	###
2010-Jul-19 Mon	12.43	12.45	12.42	12.43			###	###	0.9
2010-Jul-16 Fri	12.43	12.45	12.42	12.45	7,658	95,227	73.7	73.7	###
2010-Jul-15 Thu	12.44	12.44	12.42	12.43			###	###	0.9
2010-Jul-14 Wed	12.44	12.44	12.44	12.44	0				0.9
2010-Jul-13 Tue	12.45	12.46	12.43	12.44	9,627	###	###	###	0.9
2010-Jul-12 Mon	12.42	12.45	12.42	12.43	5,223	64,948	###	###	0.9
2010-Jul-09 Fri	12.42	12.45	12.42	12.42			65.2	65.2	0.9
2010-Jul-08 Thu	12.43	12.44	12.43	12.43			70.4	70.4	0.9
2010-Jul-07 Wed	12.43	12.44	12.42	12.42	109,084	###	###	###	0.9
2010-Jul-06 Tue	12.45	12.45	12.45	12.45	0				###
2010-Jul-05 Mon	12.45	12.45	12.45	12.45	142	###	74.6	74.6	###
2010-Jul-02 Fri	12.45	12.45	12.45	12.45			70.8	70.8	###
2010-Jul-01 Thu	12.43	12.45	12.42	12.45			###	###	###
2010-Jun-30 Wed	###	12.47	###	12.42	5,646	###	69.8	69.8	0.9
2010-Jun-29 Tue	12.44	12.47	12.41	12.45			79.8	79.8	###
2010-Jun-28 Mon	###	12.44	###	12.44			84.0	84.0	0.9
2010-Jun-25 Fri	12.4	12.45	12.4	12.44			###	###	0.9
2010-Jun-24 Thu	12.45	12.46	12.45	12.45			78.0	78.0	###
2010-Jun-23 Wed	12.45	12.45	12.45	12.45			###	###	###
2010-Jun-22 Tue	12.48	12.48	12.45	12.46	8,547	###	###	###	0.9
2010-Jun-21 Mon	12.43	12.47	12.43	12.45			###	###	###
2010-Jun-18 Fri	12.47	12.47	12.41	12.44	14,275	177,581	28.0	28.0	0.9
2010-Jun-17 Thu	12.47	12.48	12.46	12.47			73.6	73.6	###
2010-Jun-16 Wed	12.47	12.47	12.41	12.41	64,376	###	###	###	###
2010-Jun-15 Tue	12.48	12.48	12.4	12.45	21,024	###	###	###	###
2010-Jun-11 Fri	12.43	12.44	12.4	12.41			###	###	###
2010-Jun-10 Thu	12.4	12.42	12.4	12.4	18,786	###	###	###	0.9
2010-Jun-09 Wed	###	12.44	###	12.42	21,482	###	###	###	0.9
2010-Jun-08 Tue	###	12.45	###	12.4	68,189	424,476	###	###	0.9
2010-Jun-07 Mon	###	12.4	###	###	51,554	###	77.3	77.3	0.0
2010-Jun-04 Fri	###	###	###	###			###	###	0.0
2010-Jun-03 Thu	12.26	###	12.26	###	17,986	110,254	###	###	0.0
2010-Jun-02 Wed	###	###	###	12.25	1,049,921	0	###	###	0.9
2010-Jun-01 Tue	###	###	11.73	11.73	32,923	###	###	###	0.8
2010-May-31 Mon	###	###	11.86	###	151,476	898,252	###	###	0.0
2010-May-28 Fri	###	###	11.82	###			28.2	28.2	0.0
2010-May-27 Thu	11.8	###	11.8	###	19,383	114,359	71.8	71.8	0.0
2010-May-26 Wed	###	11.88	###	11.85			###	###	###
2010-May-25 Tue	11.59	11.73	11.48	###	128,678	###	85.8	85.8	0.0
2010-May-24 Mon	11.7	11.81	11.56	11.56	45,928	###	21.4	21.4	0.8
2010-May-21 Fri	11.5	11.84	11.47	11.75	59,981	699,078	68.4	68.4	###
2010-May-20 Thu	11.85	###	11.53	11.86			84.1	84.1	0.8
2010-May-19 Wed	###	###	###	###	107,141	0	48.9	48.9	0.0
2010-May-18 Tue	###	###	###	###	150,458	0	###	###	0.0
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	###	###	###	###			77.2	77.2	0.0
2010-May-13 Thu	11.8	11.85	11.77	11.77			###	###	###
2010-May-12 Wed	###	11.73	11.5	11.72	32,929	382,470	###	###	0.8
2010-May-11 Tue	11.7	11.7	###	###	56,873	###	###	###	0.0
2010-May-10 Mon	###	11.85	###	11.73			###	###	0.8
2010-May-07 Fri	###	11.8	###	11.8			63.8	63.8	0.8
2010-May-06 Thu	11.74	11.88	11.59	11.83			80.7	80.7	0.8
2010-May-05 Wed	11.75	###	###	###	53,841	0	###	###	0.0
2010-May-04 Tue	###	###	11.75	###	65,088	###	###	###	0.0
2010-May-03 Mon	###	###	###	###	69,653	0	38.1	38.1	0.0
2010-Apr-30 Fri	###	12.26	###	###	234,347	1,436,547	###	###	0.0
2010-Apr-29 Thu	12.2	12.2	###	###			###	###	0.0
2010-Apr-28 Wed	###	###	###	###			69.0	69.0	0.0
2010-Apr-27 Tue	###	###	###	###			###	###	0.0
2010-Apr-23 Fri	###	###	###	###	12,559	0	70.6	70.6	0.0
2010-Apr-22 Thu	###	###	###	###			75.0	75.0	0.0
2010-Apr-21 Wed	12.2	12.21	###	###	61,550	###	###	###	0.0
2010-Apr-20 Tue	###	###	###	12.2			75.7	75.7	###
2010-Apr-19 Mon	###	###	###	###			###	###	0.0
2010-Apr-16 Fri	12.2	12.4	###	###	180,124	###	37.7	37.7	0.0
2010-Apr-15 Thu	12.22	12.23	###	12.2	60,073	367,346	###	###	###
2010-Apr-14 Wed	###	###	###	###			31.9	31.9	0.0
2010-Apr-13 Tue	###	12.22	###	###	421,787	###	###	###	0.0
2010-Apr-12 Mon	12.21	12.25	###	###	530,345	###	###	###	0.0
2010-Apr-09 Fri	###	###	###	12.2	1,057,672	0	72.5	72.5	###
2010-Apr-08 Thu	###	###	11.56	11.75			75.8	75.8	###
2010-Apr-07 Wed	11.55	###	11.46	11.7			77.3	77.3	0.8
2010-Apr-06 Tue	###	###	###	###	0				0.0
2010-Apr-01 Thu	###	###	###	###	2,182,279	0	###	###	0.0
2010-Mar-31 Wed	###	###	8.59	9	1,214,658	5,216,956	1.8	1.8	0.6
2010-Mar-30 Tue	10.2	10.2	###	###	43,571	###	###	###	0.0
2010-Mar-29 Mon	9.71	###	###	###			90.7	90.7	0.0
2010-Mar-26 Fri	9.85	###	###	9.75	36,825	0	26.1	26.1	###
2010-Mar-25 Thu	###	###	9.82	9.89	34,779	###	###	###	###
2010-Mar-24 Wed	###	10.28	###	###			###	###	0.0
2010-Mar-23 Tue	###	###	9.81	9.81	7,574	37,150	###	###	###
2010-Mar-22 Mon	###	###	9.82	9.88	25,289	###	###	###	0.7
2010-Mar-19 Fri	###	###	###	###	67,589	0	###	###	0.0
2010-Mar-18 Thu	###	###	###	###	82,987	0	84.6	84.6	0.0
2010-Mar-17 Wed	9.75	###	9.75	9.87	53,847	###	###	###	###
2010-Mar-16 Tue	9.57	9.77	9.57	9.74	21,357	206,522	###	###	0.7
2010-Mar-15 Mon	9.55	###	9.55	9.83	69,526	331,986	###	###	0.7
2010-Mar-12 Fri	9.5	###	9.5	9.78			87.4	87.4	0.7
2010-Mar-11 Thu	###	###	###	9.82	74,146	0	###	###	###
2010-Mar-10 Wed	###	###	9.52	9.58	105,383	501,623	24.8	24.8	0.7
2010-Mar-09 Tue	###	###	9.7	9.78	32,078	155,578	###	###	0.7
2010-Mar-08 Mon	9.82	###	9.82	###			###	###	0.0
2010-Mar-05 Fri	###	9.75	###	9.75			###	###	###
2010-Mar-04 Thu	###	9.5	###	9.41			79.2	79.2	0.7
2010-Mar-03 Wed	###	9.59	###	###	103,151	###	###	###	0.0
2010-Mar-02 Tue	8.82	9	8.82	###	48,572	432,776	###	###	0.0
2010-Mar-01 Mon	8.85	###	8.74	8.8			27.6	27.6	0.6
2010-Feb-26 Fri	8.72	8.88	8.2	8.88	26,480	###	84.1	84.1	0.6
2010-Feb-25 Thu	###	###	8.72	8.72	6,159	26,853	###	###	0.6
2010-Feb-24 Wed	8.83	###	###	8.89	46,659	0	76.3	76.3	###
2010-Feb-23 Tue	9	9	8.88	###	4,173,843	37,314,156	###	###	0.0
2010-Feb-22 Mon	###	###	###	###	12,348	0	21.8	21.8	0.0
2010-Feb-19 Fri	9.2	9.2	###	9	28,326	###	24.2	24.2	0.6
2010-Feb-18 Thu	###	9.2	9	###	32,353	###	75.8	75.8	0.0
2010-Feb-17 Wed	###	9.24	###	9.23	59,846	276,488	86.8	86.8	###
2010-Feb-16 Tue	8.74	###	8.74	###			###	###	0.0
2010-Feb-15 Mon	8.81	8.81	###	8.74	55,447	244,244	###	###	0.6
2010-Feb-12 Fri	8.81	###	###	###			###	###	0.0
2010-Feb-11 Thu	###	8.72	###	###	95,559	###	93.3	93.3	0.0
2010-Feb-10 Wed	###	8.25	###	8.25	47,953	###	84.0	84.0	###
2010-Feb-09 Tue	###	###	###	###			74.2	74.2	0.0
2010-Feb-08 Mon	8.2	8.25	###	8.25	56,521	233,149	###	###	###
2010-Feb-05 Fri	###	8.2	###	8.2			78.8	78.8	0.6
2010-Feb-04 Thu	8.21	8.42	8.21	###	12,727	105,825	85.1	85.1	0.0
2010-Feb-03 Wed	###	8.53	8.2	8.21			23.4	23.4	###
2010-Feb-02 Tue	###	###	###	8.45			85.1	85.1	###
2010-Feb-01 Mon	8.21	8.26	8	###			46.8	46.8	0.0
2010-Jan-29 Fri	###	8.7	8.2	8.25	307,276	2,596,482	###	###	###
2010-Jan-28 Thu	###	8.82	###	8.52			###	###	0.6
2010-Jan-27 Wed	8.56	8.59	###	8.49			###	###	###
2010-Jan-25 Mon	8.25	###	###	8.41			###	###	###
2010-Jan-22 Fri	###	###	###	###			###	###	0.0
2010-Jan-21 Thu	8.81	###	8.59	8.7			32.1	32.1	###
2010-Jan-20 Wed	###	9.41	###	###			28.6	28.6	0.0
2010-Jan-19 Tue	###	9.25	###	###	47,580	220,057	###	###	0.0
2010-Jan-18 Mon	###	###	###	9			24.2	24.2	0.6
2010-Jan-15 Fri	9.5	9.5	###	9.21	42,284	200,849	12.8	12.8	0.7
2010-Jan-14 Thu	9.5	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	9.23	9.5	47,522	###	84.1	84.1	0.7
2010-Jan-12 Tue	9.85	9.85	9.51	9.51	37,288	360,947	###	###	###
2010-Jan-11 Mon	###	###	9.85	###	69,189	340,755	###	###	0.0
2010-Jan-08 Fri	9.8	###	9.76	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	9.8	###	9.79	47,256	231,554	###	###	###
2010-Jan-05 Tue	9.2	9.44	###	9.4			80.0	80.0	###
2010-Jan-04 Mon	###	9.2	###	###	117,856	###	###	###	0.0
2009-Dec-31 Thu	###	###	9	###			###	###	0.0
2009-Dec-30 Wed	9	###	###	9			72.0	72.0	0.6
2009-Dec-29 Tue	8.51	###	8.51	###	132,746	###	92.2	92.2	0.0
2009-Dec-24 Thu	###	8.5	###	8.49	116,275	###	76.0	76.0	###
2009-Dec-23 Wed	###	8.45	###	###			###	###	0.0
2009-Dec-22 Tue	6.55	6.55	6.55	6.55	0				0.5
2009-Dec-21 Mon	6.55	6.77	6.47	6.55			72.9	72.9	0.5
2009-Dec-18 Fri	6.7	6.7	6.46	6.5	32,321	212,672	###	###	0.5
2009-Dec-17 Thu	6.53	###	6.5	###	29,748	96,681	80.2	80.2	0.0
2009-Dec-16 Wed	###	7	6.5	6.52	60,750	###	###	###	0.5
2009-Dec-15 Tue	6.55	###	6.45	###	45,748	###	94.0	94.0	0.0
2009-Dec-14 Mon	6.45	###	6.45	###			93.0	93.0	0.0
2009-Dec-11 Fri	6.43	6.44	###	6.44	9,452	###	###	###	0.5
2009-Dec-10 Thu	6.44	6.44	###	6.41			###	###	0.5
2009-Dec-09 Wed	###	6.41	###	6.4			77.9	77.9	0.5
2009-Dec-08 Tue	###	6.43	###	###			###	###	0.0
2009-Dec-07 Mon	6.4	6.43	###	###	18,025	57,950	45.7	45.7	0.0
2009-Dec-04 Fri	###	6.4	###	###	11,159	###	###	###	0.0
2009-Dec-03 Thu	###	6.43	###	6.42	22,027	###	###	###	0.5
2009-Dec-02 Wed	6.43	6.43	###	###			23.6	23.6	0.0
2009-Dec-01 Tue	###	6.45	6.29	6.43	112,254	715,057	###	###	###
2009-Nov-30 Mon	###	###	###	###			###	###	0.0
2009-Nov-27 Fri	###	###	6.2	###	13,121	40,675	46.9	46.9	0.0
2009-Nov-26 Thu	###	###	6.28	###	48,944	153,684	###	###	0.0
2009-Nov-25 Wed	###	###	###	###			33.9	33.9	0.0
2009-Nov-24 Tue	###	###	6.29	###	37,750	118,723	78.5	78.5	0.0
2009-Nov-23 Mon	###	###	6.29	###	35,359	###	###	###	0.0
2009-Nov-20 Fri	6.23	###	###	###			###	###	0.0
2009-Nov-19 Thu	6.25	6.29	###	6.22			###	###	0.4
2009-Nov-18 Wed	###	6.25	###	6.25	21,480	67,125	78.1	78.1	###
2009-Nov-17 Tue	###	###	6	###			88.7	88.7	0.0
2009-Nov-16 Mon	###	###	###	###	21,785	0	###	###	0.0
2009-Nov-13 Fri	###	###	###	###			18.0	18.0	0.0
2009-Nov-12 Thu	###	6.2	###	###			###	###	0.0
2009-Nov-11 Wed	###	6	###	###	27,253	81,759	73.8	73.8	0.0
2009-Nov-10 Tue	###	###	###	###	27,975	0	###	###	0.0
2009-Nov-09 Mon	###	###	###	###	36,354	0	###	###	0.0
2009-Nov-06 Fri	###	###	5.87	###			###	###	0.0
2009-Nov-05 Thu	5.71	5.89	5.7	5.84	34,640	###	###	###	0.4
2009-Nov-04 Wed	5.82	5.88	5.77	5.78			32.7	32.7	0.4
2009-Nov-03 Tue	5.84	###	5.8	5.86	42,849	###	74.8	74.8	0.4
2009-Nov-02 Mon	###	###	5.75	5.83	85,023	244,441	12.1	12.1	###
2009-Oct-30 Fri	###	###	###	###	31,721	0	19.1	19.1	0.0
2009-Oct-29 Thu	6.25	6.26	###	###			33.0	33.0	0.0
2009-Oct-28 Wed	###	###	6.26	###	55,271	###	###	###	0.0
2009-Oct-27 Tue	###	6.45	6.26	###	7,685	###	47.8	47.8	0.0
2009-Oct-26 Mon	###	###	###	###	107,322	0	71.9	71.9	0.0
2009-Oct-23 Fri	###	###	###	###			32.2	32.2	0.0
2009-Oct-22 Thu	###	6.4	6.26	###	59,982	379,686	29.0	29.0	0.0
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	###	###	###	###	128,781	0	20.8	20.8	0.0
2009-Oct-19 Mon	6.24	6.24	###	###	21,742	###	###	###	0.0
2009-Oct-16 Fri	6.21	6.29	6.21	6.22			###	###	0.4
2009-Oct-15 Thu	6.21	6.26	###	6.2	52,748	###	39.3	39.3	0.4
2009-Oct-14 Wed	###	###	###	###			28.4	28.4	0.0
2009-Oct-13 Tue	###	###	###	###			###	###	0.0
2009-Oct-12 Mon	###	###	###	###	44,953	0	###	###	0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-08 Thu	###	6.28	###	###			60.5	60.5	0.0
2009-Oct-07 Wed	###	6.2	###	###	15,758	48,849	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			23.7	23.7	0.0
2009-Oct-05 Mon	###	###	###	###	11,556	0	###	###	0.0
2009-Oct-02 Fri	6.27	6.28	###	###			26.6	26.6	0.0
2009-Oct-01 Thu	6.28	###	6.28	###			###	###	0.0
2009-Sep-30 Wed	###	###	6.26	###	6,542	20,476	68.9	68.9	0.0
2009-Sep-29 Tue	###	6.4	6.26	###			72.4	72.4	0.0
2009-Sep-28 Mon	6.28	6.4	6.25	6.29			77.0	77.0	###
2009-Sep-25 Fri	###	###	6.2	6.26			###	###	0.4
2009-Sep-24 Thu	6.42	6.49	###	###			32.0	32.0	0.0
2009-Sep-23 Wed	6.45	6.45	###	6.42			###	###	0.5
2009-Sep-22 Tue	6.41	6.45	6.4	6.44	12,644	###	###	###	0.5
2009-Sep-21 Mon	6.48	6.48	###	6.44			###	###	0.5
2009-Sep-18 Fri	6.4	6.49	6.26	6.26	172,422	###	18.2	18.2	0.4
2009-Sep-17 Thu	###	6.49	###	###	97,889	317,649	66.8	66.8	0.0
2009-Sep-16 Wed	###	###	###	###			82.1	82.1	0.0
2009-Sep-15 Tue	###	6.23	###	###	11,778	36,688	###	###	0.0
2009-Sep-14 Mon	6.21	6.25	6.2	6.24	22,646	140,971	###	###	0.4
2009-Sep-11 Fri	###	###	###	###	41,754	0	###	###	0.0
2009-Sep-10 Thu	6.26	6.26	###	###			20.9	20.9	0.0
2009-Sep-09 Wed	6.21	6.26	###	###	105,575	330,449	###	###	0.0
2009-Sep-08 Tue	###	###	###	6.22			67.0	67.0	0.4
2009-Sep-07 Mon	###	6.21	###	###			###	###	0.0
2009-Sep-04 Fri	###	6.2	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	###	###	19,278	0	25.4	25.4	0.0
2009-Sep-02 Wed	###	###	###	###			32.3	32.3	0.0
2009-Sep-01 Tue	6.21	6.21	###	6.2	10,880	33,782	###	###	0.4
2009-Aug-31 Mon	6.25	###	6.21	6.23			###	###	0.4
2009-Aug-28 Fri	6.2	6.29	###	6.25			67.3	67.3	###
2009-Aug-27 Thu	6.21	6.44	6.2	6.23	23,783	###	71.0	71.0	0.4
2009-Aug-26 Wed	6.24	6.47	6.21	6.21	55,141	###	###	###	###
2009-Aug-25 Tue	6.21	###	6.21	6.24	26,053	###	70.5	70.5	0.4
2009-Aug-24 Mon	6.22	###	###	6.26			68.4	68.4	0.4
2009-Aug-21 Fri	###	6.2	###	###			###	###	0.0
2009-Aug-20 Thu	###	###	###	###			79.4	79.4	0.0
2009-Aug-19 Wed	###	###	###	###	54,620	0	78.5	78.5	0.0
2009-Aug-18 Tue	###	###	###	###	13,022	0	###	###	0.0
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	6.2	###	6.2	6.28			###	###	0.4
2009-Aug-13 Thu	###	6.2	6	6.2			###	###	0.4
2009-Aug-12 Wed	###	###	###	###	18,480	0	67.4	67.4	0.0
2009-Aug-11 Tue	6.22	6.25	###	6.25	13,259	###	###	###	###
2009-Aug-10 Mon	###	###	6.25	6.25	47,287	147,771	###	###	###
2009-Aug-07 Fri	###	###	###	###	3,074	0	71.2	71.2	0.0
2009-Aug-06 Thu	###	6.44	6.27	###	13,274	84,356	67.1	67.1	0.0
2009-Aug-05 Wed	6.5	6.54	###	6.47	8,846	28,926	###	###	0.5
2009-Aug-04 Tue	6.49	6.5	###	6.48	45,320	###	###	###	0.5
2009-Aug-03 Mon	###	###	###	6.5			92.9	92.9	0.5
2009-Jul-31 Fri	6	###	###	6			65.1	65.1	0.4
2009-Jul-30 Thu	5.85	###	5.85	###			76.6	76.6	0.0
2009-Jul-29 Wed	###	6	5.75	5.75			15.9	15.9	###
2009-Jul-28 Tue	5.45	5.79	5.45	5.75			92.8	92.8	###
2009-Jul-27 Mon	5.46	5.49	###	5.4	52,780	144,881	###	###	0.4
2009-Jul-24 Fri	5.7	5.7	5.45	5.48			12.5	12.5	###
2009-Jul-23 Thu	5.79	5.79	###	###	1,187	###	###	###	0.0
2009-Jul-22 Wed	###	5.8	5.55	5.8	22,358	126,881	88.3	88.3	0.4
2009-Jul-21 Tue	###	5.83	###	###	14,140	###	###	###	0.0
2009-Jul-20 Mon	5.48	5.8	5.45	###	22,222	###	###	###	0.0
2009-Jul-17 Fri	5.5	5.5	5.4	5.48	66,259	###	###	###	###
2009-Jul-16 Thu	###	5.5	###	5.5	90,242	###	###	###	0.4
2009-Jul-15 Wed	###	###	###	###			78.1	78.1	0.0
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	5.2	###	###	50,583	###	###	###	0.0
2009-Jul-10 Fri	5.22	###	###	###			25.0	25.0	0.0
2009-Jul-09 Thu	4.85	###	4.85	###	36,772	89,172	###	###	0.0
2009-Jul-08 Wed	###	4.86	4.52	4.83			92.4	92.4	0.3
2009-Jul-07 Tue	###	###	###	4.74			###	###	0.3
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	###			###	###	0.0
2009-Jul-02 Thu	5.24	5.24	###	###	55,648	###	###	###	0.0
2009-Jul-01 Wed	5.2	5.2	###	###			###	###	0.0
2009-Jun-30 Tue	###	5.24	###	5.2			###	###	###
2009-Jun-29 Mon	5.29	5.29	###	###	49,970	132,170	24.6	24.6	0.0
2009-Jun-26 Fri	5.43	5.43	5.24	5.24			15.5	15.5	0.4
2009-Jun-25 Thu	###	###	###	###			###	###	0.0
2009-Jun-24 Wed	###	5.29	###	5.29			###	###	0.4
2009-Jun-23 Tue	###	5.22	###	5			###	###	0.4
2009-Jun-22 Mon	5.21	5.46	5.2	###	398,979	2,126,558	88.7	88.7	0.0
2009-Jun-19 Fri	###	6	###	###			3.3	3.3	0.0
2009-Jun-18 Thu	5.8	5.85	###	###	409,227	1,196,988	###	###	0.0
2009-Jun-17 Wed	###	###	5.8	###	276,056	###	3.4	3.4	0.0
2009-Jun-16 Tue	6.7	6.85	###	6.85	297,683	###	85.9	85.9	###
2009-Jun-15 Mon	###	6.82	###	6.8			85.9	85.9	0.5
2009-Jun-12 Fri	6.84	6.84	6.53	6.74	327,642	2,190,286	25.1	25.1	###
2009-Jun-11 Thu	###	###	###	###	501,253	0	29.8	29.8	0.0
2009-Jun-10 Wed	###	###	###	###			###	###	0.0
2009-Jun-09 Tue	###	###	###	###	310,185	0	###	###	0.0
2009-Jun-05 Fri	7	7	###	7			69.9	69.9	0.5
2009-Jun-04 Thu	###	7	###	7			###	###	0.5
2009-Jun-03 Wed	###	7	###	###			61.7	61.7	0.0
2009-Jun-02 Tue	###	7	###	7	373,680	1,307,880	66.5	66.5	0.5
2009-Jun-01 Mon	###	###	###	###			61.9	61.9	0.0
2009-May-29 Fri	###	###	###	###	312,779	0	64.7	64.7	0.0
2009-May-28 Thu	###	###	###	###			71.4	71.4	0.0
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	###	###	###	###	333,073	0	70.3	70.3	0.0
2009-May-25 Mon	###	###	###	###			73.7	73.7	0.0
2009-May-22 Fri	###	7	###	###			72.8	72.8	0.0
2009-May-21 Thu	7	###	7	###	16,021,646	###	71.0	71.0	0.0
2009-May-20 Wed	7	###	7	7			74.2	74.2	0.5
2009-May-19 Tue	7	###	###	###	6,398,681	0	###	###	0.0
2009-May-18 Mon	###	###	###	###			###	###	0.0
2009-May-15 Fri	5.87	5.89	###	5.89	210,228	619,121	71.3	71.3	###
2009-May-14 Thu	###	5.87	5.5	5.8			###	###	0.4
2009-May-13 Wed	5.86	5.87	5.7	5.85			###	###	0.4
2009-May-12 Tue	###	###	###	5.82			###	###	0.4
2009-May-11 Mon	###	6	5.86	###	418,229	###	###	###	0.0
2009-May-08 Fri	5.83	###	5.82	5.85			63.0	63.0	0.4
2009-May-07 Thu	5.89	5.89	5.81	5.86	324,424	1,897,880	###	###	0.4
2009-May-06 Wed	###	###	5.84	###	513,187	###	###	###	0.0
2009-May-05 Tue	5.75	###	5.75	###			79.5	79.5	0.0
2009-May-04 Mon	5.52	5.7	5.4	5.41			###	###	###
2009-May-01 Fri	5.25	5.7	5.25	5.5	334,583	1,831,841	###	###	0.4
2009-Apr-30 Thu	###	5.44	###	5.23			22.4	22.4	###
2009-Apr-29 Wed	###	5.2	###	###			###	###	0.0
2009-Apr-28 Tue	5.42	5.42	###	###			9.3	9.3	0.0
2009-Apr-27 Mon	###	5.84	###	###			###	###	0.0
2009-Apr-24 Fri	###	###	4.89	###	205,783	###	###	###	0.0
2009-Apr-23 Thu	###	###	4.88	###	237,251	###	76.0	76.0	0.0
2009-Apr-22 Wed	###	###	###	###			75.8	75.8	0.0
2009-Apr-21 Tue	5	5	###	###	335,621	839,052	###	###	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	5	###			32.7	32.7	0.0
2009-Apr-16 Thu	###	###	###	###			73.2	73.2	0.0
2009-Apr-15 Wed	4.86	###	4.86	###			###	###	0.0
2009-Apr-14 Tue	4.89	###	4.87	###			###	###	0.0
2009-Apr-09 Thu	4.89	###	4.86	4.88			24.6	24.6	0.3
2009-Apr-08 Wed	###	###	4.82	4.89			###	###	###
2009-Apr-07 Tue	###	###	###	###			28.2	28.2	0.0
2009-Apr-06 Mon	###	###	###	###	251,089	0	###	###	0.0
2009-Apr-03 Fri	###	5.21	###	###	184,020	479,372	###	###	0.0
2009-Apr-02 Thu	###	5.29	###	###			###	###	0.0
2009-Apr-01 Wed	5	###	4.84	###			30.0	30.0	0.0
2009-Mar-31 Tue	###	###	4.71	###	697,183	###	###	###	0.0
2009-Mar-30 Mon	###	###	###	###	385,748	0	###	###	0.0
2009-Mar-27 Fri	###	###	###	###	502,372	0	67.7	67.7	0.0
2009-Mar-26 Thu	###	###	###	###	500,859	0	###	###	0.0
2009-Mar-25 Wed	4.87	5	4.86	###	822,451	4,054,683	71.3	71.3	0.0
2009-Mar-24 Tue	###	4.82	4.49	4.78	1,209,348	###	###	###	###
2009-Mar-23 Mon	4.84	4.85	4.8	4.8			21.6	21.6	0.3
2009-Mar-20 Fri	4.81	4.83	4.8	4.82	1,823,153	8,778,481	73.0	73.0	0.3
2009-Mar-19 Thu	4.78	4.83	4.78	4.81			###	###	###
2009-Mar-18 Wed	4.5	4.83	4.5	4.76	2,503,782	11,680,143	91.0	91.0	###
2009-Mar-17 Tue	4.54	###	4.52	###			66.1	66.1	0.0
2009-Mar-16 Mon	4.52	4.58	4.49	4.55			###	###	0.3
2009-Mar-13 Fri	4.57	###	4.54	###			###	###	0.0
2009-Mar-12 Thu	###	###	4.46	4.55	259,042	###	26.9	26.9	0.3
2009-Mar-11 Wed	###	###	###	###	352,356	0	###	###	0.0
2009-Mar-10 Tue	###	###	###	###	313,241	0	###	###	0.0
2009-Mar-09 Mon	4.56	###	4.56	###			84.4	84.4	0.0
2009-Mar-06 Fri	###	###	###	###			###	###	0.0
2009-Mar-05 Thu	###	4.71	4.59	###	1,083,650	5,038,972	###	###	0.0
2009-Mar-04 Wed	4.73	4.76	###	4.7			30.4	30.4	0.3
2009-Mar-03 Tue	4.85	###	4.8	4.85	1,589,374	###	74.5	74.5	###
2009-Mar-02 Mon	4.86	###	###	4.89	1,172,382	0	81.7	81.7	###
2009-Feb-27 Fri	###	5	4.89	###			26.0	26.0	0.0
2009-Feb-26 Thu	3.8	###	3.8	###			###	###	0.0
2009-Feb-25 Wed	3.77	3.79	###	3.73			###	###	###
2009-Feb-24 Tue	3.41	###	3.41	###			95.5	95.5	0.0
2009-Feb-23 Mon	3.41	3.53	###	3.51	116,571	205,747	###	###	###
2009-Feb-20 Fri	###	3.48	###	3.4	570,272	992,273	###	###	0.2
2009-Feb-19 Thu	3.24	###	3.21	3.28	310,483	498,325	71.7	71.7	0.2
2009-Feb-18 Wed	###	###	###	3.28			29.7	29.7	0.2
2009-Feb-17 Tue	3.54	###	###	###	386,742	0	###	###	0.0
2009-Feb-16 Mon	3.47	3.51	3.4	3.45	98,345	339,781	###	###	###
2009-Feb-13 Fri	3.49	3.58	3.44	3.5			###	###	0.3
2009-Feb-12 Thu	###	3.52	###	3.45	372,652	###	###	###	###
2009-Feb-11 Wed	3.42	3.43	###	3.4			###	###	0.2
2009-Feb-10 Tue	3.55	3.59	3.46	3.5			25.7	25.7	0.3
2009-Feb-09 Mon	3.49	3.55	3.45	3.5	381,974	###	###	###	0.3
2009-Feb-06 Fri	3.4	3.44	###	3.41	341,040	586,588	71.5	71.5	###
2009-Feb-05 Thu	3.24	###	3.22	###	237,944	383,089	85.1	85.1	0.0
2009-Feb-04 Wed	###	###	###	3.27			38.0	38.0	###
2009-Feb-03 Tue	3.4	3.51	###	###			###	###	0.0
2009-Feb-02 Mon	3.44	3.45	###	3.4	664,422	1,146,127	28.9	28.9	0.2
2009-Jan-30 Fri	3.54	3.58	3.4	3.52	307,228	1,072,225	###	###	###
2009-Jan-29 Thu	3.44	3.71	3.4	###	511,655	###	95.2	95.2	0.0
2009-Jan-28 Wed	3.41	3.48	###	###			###	###	0.0
2009-Jan-27 Tue	3.47	3.47	###	3.4			25.1	25.1	0.2
2009-Jan-23 Fri	3.42	3.53	3.4	3.45	98,977	342,955	###	###	###
2009-Jan-22 Thu	3.48	###	3.4	3.58	212,252	360,828	89.6	89.6	0.3
2009-Jan-21 Wed	3.54	3.54	###	3.42	109,471	###	17.5	17.5	0.2
2009-Jan-20 Tue	3.5	3.56	###	3.45	94,755	###	###	###	###
2009-Jan-19 Mon	3.43	3.52	3.4	3.5			###	###	0.3
2009-Jan-16 Fri	3.42	3.53	3.4	3.4	115,256	###	28.9	28.9	0.2
2009-Jan-15 Thu	3.28	3.57	3.27	3.45	185,381	###	###	###	###
2009-Jan-14 Wed	3.5	3.55	###	3.41	499,180	886,044	16.8	16.8	###
2009-Jan-13 Tue	3.83	3.83	3.5	3.54			###	###	0.3
2009-Jan-12 Mon	###	###	3.78	3.87	474,323	896,470	5.4	5.4	###
2009-Jan-09 Fri	4.21	4.21	###	###	117,758	247,880	29.3	29.3	0.0
2009-Jan-08 Thu	###	4.2	###	###			78.5	78.5	0.0
2009-Jan-07 Wed	###	4.24	###	4.2			75.2	75.2	###
2009-Jan-06 Tue	4.29	###	###	###			15.0	15.0	0.0
2009-Jan-05 Mon	4.2	###	###	###	753,550	0	###	###	0.0
2009-Jan-02 Fri	###	4.25	###	4			65.6	65.6	0.3
2008-Dec-31 Wed	3.55	3.89	3.48	3.88	436,459	1,608,351	93.0	93.0	0.3
2008-Dec-30 Tue	###	###	###	###			###	###	0.0
2008-Dec-29 Mon	###	###	2.85	###			89.5	89.5	0.0
2008-Dec-24 Wed	2.8	2.89	2.74	2.83	347,449	###	69.9	69.9	0.2
2008-Dec-23 Tue	###	2.78	###	2.78	235,777	###	###	###	0.2
2008-Dec-22 Mon	2.8	2.84	2.7	2.76	332,151	920,058	###	###	0.2
2008-Dec-19 Fri	2.72	2.72	2.51	###	799,151	2,089,779	14.5	14.5	0.0
2008-Dec-18 Thu	###	###	2.76	2.77			###	###	0.2
2008-Dec-17 Wed	###	###	###	###	338,671	0	###	###	0.0
2008-Dec-16 Tue	###	###	2.84	###	920,720	1,307,422	3.7	3.7	0.0
2008-Dec-15 Mon	###	3.45	###	###	265,256	###	###	###	0.0
2008-Dec-12 Fri	###	3.4	3.22	3.26	383,140	###	22.0	22.0	0.2
2008-Dec-11 Thu	3.59	3.59	###	3.42			###	###	0.2
2008-Dec-10 Wed	3.4	3.54	###	3.44	298,650	###	71.0	71.0	0.2
2008-Dec-09 Tue	3.42	3.43	3.24	###	625,657	###	18.9	18.9	0.0
2008-Dec-08 Mon	###	###	###	###	346,546	0	###	###	0.0
2008-Dec-05 Fri	3.2	3.2	###	###			###	###	0.0
2008-Dec-04 Thu	3.21	3.42	###	###			###	###	0.0
2008-Dec-03 Wed	3.41	###	3.25	3.25	318,670	###	16.7	16.7	0.2
2008-Dec-02 Tue	###	###	3.24	3.29			###	###	###
2008-Dec-01 Mon	###	###	3.43	3.47	336,081	576,378	16.1	16.1	0.2
2008-Nov-28 Fri	###	###	###	###			###	###	0.0
2008-Nov-27 Thu	3.29	3.29	###	3.29			###	###	###
2008-Nov-26 Wed	3.47	3.47	###	3.21			11.7	11.7	###
2008-Nov-25 Tue	###	3.22	###	###			###	###	0.0
2008-Nov-24 Mon	###	3.23	2.87	###	476,553	1,453,486	###	###	0.0
2008-Nov-21 Fri	###	###	2.82	3	604,923	852,941	67.7	67.7	0.2
2008-Nov-20 Thu	3	3.27	###	3.2	485,547	###	###	###	0.2
2008-Nov-19 Wed	###	3.72	###	###			###	###	0.0
2008-Nov-18 Tue	3.89	3.89	3.52	3.59			###	###	###
2008-Nov-17 Mon	###	###	3.82	3.82			###	###	0.3
2008-Nov-14 Fri	###	###	3.86	3.87			20.7	20.7	###
2008-Nov-13 Thu	3.89	3.89	3.78	3.8			###	###	###
2008-Nov-12 Wed	4.29	4.29	###	4			10.0	10.0	0.3
2008-Nov-11 Tue	4.5	4.57	4.21	4.27	486,448	###	18.5	18.5	###
2008-Nov-10 Mon	4.84	4.84	4.51	4.57			###	###	###
2008-Nov-07 Fri	4.4	###	4.28	###			###	###	0.0
2008-Nov-06 Thu	###	4.77	4.49	###	664,683	3,077,482	41.3	41.3	0.0
2008-Nov-05 Wed	4.84	###	4.7	###	1,145,170	2,691,149	76.1	76.1	0.0
2008-Nov-04 Tue	4.73	4.73	4.42	4.53	294,372	1,346,751	12.3	12.3	###
2008-Nov-03 Mon	###	4.8	###	4.7	874,026	###	86.4	86.4	0.3
2008-Oct-31 Fri	4.53	4.53	###	###			11.5	11.5	0.0
2008-Oct-30 Thu	###	4.55	4.2	###			25.4	25.4	0.0
2008-Oct-29 Wed	###	###	###	###	1,066,877	0	79.9	79.9	0.0
2008-Oct-28 Tue	###	###	3.52	3.59			###	###	###
2008-Oct-27 Mon	###	###	###	3.77			###	###	###
2008-Oct-24 Fri	4.4	4.4	###	###			19.1	19.1	0.0
2008-Oct-23 Thu	###	4.42	3.78	4.4	1,097,187	###	###	###	0.3
2008-Oct-22 Wed	###	4.55	###	4.47	1,034,784	###	###	###	###
2008-Oct-21 Tue	###	4.83	4.5	###	798,972	###	###	###	0.0
2008-Oct-20 Mon	3.84	4.28	3.8	4.24	849,024	3,430,056	###	###	0.3
2008-Oct-17 Fri	4.7	4.85	3.7	###			###	###	0.0
2008-Oct-16 Thu	5	5	4.25	4.4			7.6	7.6	0.3
2008-Oct-15 Wed	5.55	5.83	5.2	###	1,298,172	###	###	###	0.0
2008-Oct-14 Tue	4.55	5.49	4.48	5.4	1,843,129	###	###	###	0.4
2008-Oct-13 Mon	###	4.41	3.82	4.22	1,259,870	###	###	###	###
2008-Oct-10 Fri	4	###	3.43	3.78			###	###	0.3
2008-Oct-09 Thu	###	4.47	3.85	4.26	1,424,375	###	###	###	0.3
2008-Oct-08 Wed	4.85	4.85	4.49	4.49	1,008,923	4,711,670	###	###	###
2008-Oct-07 Tue	###	5.49	4.72	###			84.0	84.0	0.0
2008-Oct-06 Mon	###	###	5.48	5.52			4.1	4.1	0.4
2008-Oct-03 Fri	6.8	6.8	###	6.4	987,051	3,355,973	###	###	0.5
2008-Oct-02 Thu	###	###	7.26	7.26	362,874	###	###	###	0.5
2008-Oct-01 Wed	9.7	9.78	8.55	###	461,477	###	###	###	0.0
2008-Sep-30 Tue	###	9.53	8.74	9.25			75.3	75.3	###
2008-Sep-29 Mon	###	###	9.55	9.85	179,878	###	39.1	39.1	###
2008-Sep-26 Fri	###	###	###	###			###	###	0.0
2008-Sep-25 Thu	###	###	###	###			75.0	75.0	0.0
2008-Sep-24 Wed	10.2	###	###	10.2			###	###	0.7
2008-Sep-23 Tue	###	10.52	9.75	10.4			###	###	0.7
2008-Sep-22 Mon	###	10.43	9.8	10.24			84.0	84.0	###
2008-Sep-19 Fri	###	###	9.55	9.8			23.2	23.2	0.7
2008-Sep-18 Thu	###	9.82	8.85	9.54	291,084	###	###	###	###
2008-Sep-17 Wed	###	###	9.83	9.87			38.2	38.2	###
2008-Sep-16 Tue	9.75	###	9.51	9.74			37.9	37.9	0.7
2008-Sep-15 Mon	10.25	###	###	###	285,675	0	35.2	35.2	0.0
2008-Sep-12 Fri	###	###	9.89	###	331,145	###	###	###	0.0
2008-Sep-11 Thu	###	###	9.8	9.8			###	###	0.7
2008-Sep-10 Wed	###	10.48	###	10.23	260,124	1,363,049	83.4	83.4	###
2008-Sep-09 Tue	10.5	###	10.23	###			28.4	28.4	0.0
2008-Sep-08 Mon	10.5	11.25	10.46	10.79			80.3	80.3	###
2008-Sep-05 Fri	10.21	###	###	###	614,254	0	73.8	73.8	0.0
2008-Sep-04 Thu	###	###	###	###			###	###	0.0
2008-Sep-03 Wed	###	11.23	###	###	736,181	4,133,656	###	###	0.0
2008-Sep-02 Tue	11.5	###	###	11.47			28.5	28.5	###
2008-Sep-01 Mon	11.85	###	###	###			###	###	0.0
2008-Aug-29 Fri	10.75	11.7	10.72	11.7			94.7	94.7	0.8
2008-Aug-28 Thu	10.55	10.79	###	10.51	523,123	2,822,248	###	###	###
2008-Aug-27 Wed	###	10.58	10.21	10.4			71.7	71.7	0.7
2008-Aug-26 Tue	10.44	10.59	10.23	10.43			###	###	0.7
2008-Aug-25 Mon	10.27	###	###	###			68.9	68.9	0.0
2008-Aug-22 Fri	10.2	###	###	10.27	204,281	0	68.2	68.2	###
2008-Aug-21 Thu	9.55	###	9.55	###	374,146	1,786,547	###	###	0.0
2008-Aug-20 Wed	9.52	###	9.52	###	412,774	###	###	###	0.0
2008-Aug-19 Tue	9.55	9.75	9.5	9.5	261,851	###	###	###	0.7
2008-Aug-18 Mon	###	###	9.58	9.58			13.3	13.3	0.7
2008-Aug-15 Fri	9.5	9.85	9.28	9.84			88.5	88.5	0.7
2008-Aug-14 Thu	9.24	###	9.23	###	833,385	3,846,071	73.3	73.3	0.0
2008-Aug-13 Wed	9.7	9.7	###	8.8	840,581	###	###	###	0.6
2008-Aug-12 Tue	10.27	10.4	9.87	9.89			15.9	15.9	###
2008-Aug-11 Mon	10.74	10.74	10.27	10.47	540,522	5,678,183	###	###	0.7
2008-Aug-08 Fri	###	###	###	10.83			###	###	###
2008-Aug-07 Thu	10.7	10.7	###	###	340,520	1,821,781	7.8	7.8	0.0
2008-Aug-06 Wed	10.4	10.83	###	10.49			###	###	###
2008-Aug-05 Tue	###	###	10.44	###	246,149	###	25.9	25.9	0.0
2008-Aug-04 Mon	###	###	###	11.51			16.0	16.0	0.8
2008-Aug-01 Fri	11.89	###	11.52	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	11.89	185,158	0	91.0	91.0	###
2008-Jul-30 Wed	11.21	###	###	11.23			###	###	0.8
2008-Jul-29 Tue	###	11.54	10.81	###			40.7	40.7	0.0
2008-Jul-28 Mon	10.2	###	###	10.76			###	###	0.8
2008-Jul-25 Fri	10.45	10.82	###	###			16.5	16.5	0.0
2008-Jul-24 Thu	11.41	11.45	10.47	10.82	207,173	###	###	###	0.8
2008-Jul-23 Wed	###	11.47	10.81	11.41			63.2	63.2	###
2008-Jul-22 Tue	###	11.83	###	11.5	340,686	2,015,157	74.4	74.4	###
2008-Jul-21 Mon	10.85	11.41	10.85	11.41	254,870	###	###	###	###
2008-Jul-18 Fri	11.45	11.59	11.25	###	490,586	###	###	###	0.0
2008-Jul-17 Thu	###	###	###	11.8	412,058	0	25.4	25.4	0.8
2008-Jul-16 Wed	###	###	11.47	11.88	465,141	2,667,583	30.0	30.0	0.8
2008-Jul-15 Tue	###	###	###	###			###	###	0.0
2008-Jul-14 Mon	###	12.59	###	###	160,182	1,008,345	###	###	0.0
2008-Jul-11 Fri	###	11.84	###	11.7			85.1	85.1	0.8
2008-Jul-10 Thu	###	###	10.71	11.4	770,353	4,125,240	###	###	0.8
2008-Jul-09 Wed	###	11.49	10.7	11.48	342,252	3,797,285	92.7	92.7	0.8
2008-Jul-08 Tue	11.54	11.54	###	11.21			###	###	###
2008-Jul-07 Mon	###	11.41	11.23	###			###	###	0.0
2008-Jul-04 Fri	###	###	###	###	659,987	0	###	###	0.0
2008-Jul-03 Thu	10.78	10.78	###	###	1,338,146	###	37.4	37.4	0.0
2008-Jul-02 Wed	###	12.48	###	###			###	###	0.0
2008-Jul-01 Tue	###	###	###	###			###	###	0.0
2008-Jun-30 Mon	12.86	###	###	###			###	###	0.0
2008-Jun-27 Fri	11.7	###	11.5	12.25	433,351	###	84.9	84.9	0.9
2008-Jun-26 Thu	12.4	###	11.82	###			###	###	0.0
2008-Jun-25 Wed	###	###	12.29	###	680,472	###	###	###	0.0
2008-Jun-24 Tue	###	13.74	###	###	933,755	###	83.0	83.0	0.0
2008-Jun-23 Mon	12.23	###	12.23	###			###	###	0.0
2008-Jun-20 Fri	###	12.7	12.22	12.22	526,327	###	18.2	18.2	0.9
2008-Jun-19 Thu	12.49	###	###	12.46	476,846	0	###	###	0.9
2008-Jun-18 Wed	12.5	12.7	12.4	12.4	1,125,947	###	31.5	31.5	0.9
2008-Jun-17 Tue	###	12.5	###	12.42			###	###	0.9
2008-Jun-16 Mon	12.5	12.55	###	12.5	1,107,645	6,950,472	###	###	0.9
2008-Jun-13 Fri	12.5	12.88	12.4	12.5			72.2	72.2	0.9
2008-Jun-12 Thu	###	###	###	12.53			86.6	86.6	###
2008-Jun-11 Wed	###	12.23	###	###			84.1	84.1	0.0
2008-Jun-10 Tue	###	###	###	###			43.1	43.1	0.0
2008-Jun-06 Fri	###	###	11.42	###			###	###	0.0
2008-Jun-05 Thu	12.29	###	###	###	489,474	0	###	###	0.0
2008-Jun-04 Wed	12.4	12.5	12.2	###	872,842	###	38.7	38.7	0.0
2008-Jun-03 Tue	###	12.41	###	12.4			###	###	0.9
2008-Jun-02 Mon	###	###	###	12.4	684,071	0	###	###	0.9
2008-May-30 Fri	12.4	###	11.76	11.76	574,581	###	###	###	0.8
2008-May-29 Thu	12.4	12.57	12.27	12.4			66.4	66.4	0.9
2008-May-28 Wed	###	###	###	12.4			###	###	0.9
2008-May-27 Tue	###	###	12.58	###			16.0	16.0	0.0
2008-May-26 Mon	###	###	###	12.88			###	###	###
2008-May-23 Fri	###	12.86	###	###			83.6	83.6	0.0
2008-May-22 Thu	###	###	###	###	2,059,321	0	94.9	94.9	0.0
2008-May-21 Wed	10.85	###	10.52	10.8	682,658	3,590,781	###	###	###
2008-May-20 Tue	10.29	###	###	###			###	###	0.0
2008-May-19 Mon	10.24	10.45	###	###			###	###	0.0
2008-May-16 Fri	10.22	10.26	###	###	145,056	###	20.1	20.1	0.0
2008-May-15 Thu	###	###	###	###			11.0	11.0	0.0
2008-May-14 Wed	10.28	###	###	###			70.5	70.5	0.0
2008-May-13 Tue	10.46	###	###	###	96,257	0	30.0	30.0	0.0
2008-May-12 Mon	###	###	###	10.45	108,558	0	###	###	###
2008-May-09 Fri	###	###	###	###	143,925	0	21.0	21.0	0.0
2008-May-08 Thu	###	###	###	10.73			64.9	64.9	###
2008-May-07 Wed	10.52	10.7	10.21	###	213,675	2,233,972	29.1	29.1	0.0
2008-May-06 Tue	10.55	10.55	###	10.27			###	###	###
2008-May-05 Mon	10.5	10.7	10.2	10.21	159,470	###	15.0	15.0	###
2008-May-02 Fri	###	10.45	###	###	173,789	908,047	28.3	28.3	0.0
2008-May-01 Thu	10.5	10.58	###	###			25.2	25.2	0.0
2008-Apr-30 Wed	9.84	###	9.25	9.84			###	###	0.7
2008-Apr-29 Tue	###	###	9.76	9.84	453,470	###	3.1	3.1	0.7
2008-Apr-28 Mon	###	###	###	###	647,257	0	86.9	86.9	0.0
2008-Apr-24 Thu	9.5	###	9.43	9.75	536,350	###	85.6	85.6	###
2008-Apr-23 Wed	9.45	9.47	9.26	9.29			###	###	###
2008-Apr-22 Tue	###	9.49	9.29	###			###	###	0.0
2008-Apr-21 Mon	###	###	9.27	9.4	347,644	1,611,329	###	###	###
2008-Apr-18 Fri	9.4	9.53	9.29	###	174,888	###	35.3	35.3	0.0
2008-Apr-17 Thu	###	9.54	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	8.83	8.85			###	###	0.6
2008-Apr-15 Tue	8.7	###	8.5	8.7			65.5	65.5	###
2008-Apr-14 Mon	8.74	###	###	8.7	201,083	0	37.0	37.0	###
2008-Apr-11 Fri	8.7	8.89	###	8.75			73.9	73.9	0.6
2008-Apr-10 Thu	8.79	###	###	###	206,870	0	29.6	29.6	0.0
2008-Apr-09 Wed	###	###	8.45	8.79			###	###	0.6
2008-Apr-08 Tue	9.5	9.58	9	9	592,670	###	6.9	6.9	0.6
2008-Apr-07 Mon	###	###	9.26	###	851,151	3,940,829	###	###	0.0
2008-Apr-04 Fri	###	9.23	9	###	934,686	###	###	###	0.0
2008-Apr-03 Thu	###	###	###	9			###	###	0.6
2008-Apr-02 Wed	9.46	9.48	9	9	246,143	###	###	###	0.6
2008-Apr-01 Tue	9.72	9.74	9.2	9.4	630,025	###	17.0	17.0	###
2008-Mar-31 Mon	9.73	9.79	###	9.72	600,344	2,938,683	###	###	0.7
2008-Mar-28 Fri	###	9.57	###	9.45	748,373	###	###	###	0.7
2008-Mar-27 Thu	###	###	8.2	###			85.5	85.5	0.0
2008-Mar-26 Wed	8.22	8.5	###	###			24.2	24.2	0.0
2008-Mar-25 Tue	###	###	###	8	811,674	0	26.6	26.6	###
2008-Mar-20 Thu	8	###	###	7.49	744,687	0	7.9	7.9	###
2008-Mar-19 Wed	###	###	###	###			###	###	0.0
2008-Mar-18 Tue	###	7.87	###	7.77	230,052	905,254	###	###	0.6
2008-Mar-17 Mon	7.55	###	7.29	###			81.7	81.7	0.0
2008-Mar-14 Fri	7.29	###	###	###	354,456	0	86.0	86.0	0.0
2008-Mar-13 Thu	###	7.71	7.27	###	205,058	1,535,884	77.5	77.5	0.0
2008-Mar-12 Wed	###	###	7.25	###			###	###	0.0
2008-Mar-11 Tue	7.5	###	7.26	7.45			45.0	45.0	0.5
2008-Mar-10 Mon	###	###	7.45	###			###	###	0.0
2008-Mar-07 Fri	8.2	8.59	8.2	8.42			86.9	86.9	###
2008-Mar-06 Thu	###	###	###	###			###	###	0.0
2008-Mar-05 Wed	###	###	8.29	8.7	1,004,381	4,163,159	92.4	92.4	###
2008-Mar-04 Tue	###	8.4	7.8	8.26	347,640	2,815,884	###	###	0.6
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	7.8	7.88	7.75	7.8			###	###	0.6
2008-Feb-28 Thu	###	###	7.7	7.78			###	###	0.6
2008-Feb-27 Wed	8.21	8.45	8	###	373,523	3,072,226	23.8	23.8	0.0
2008-Feb-26 Tue	###	8.27	###	###			###	###	0.0
2008-Feb-25 Mon	###	8.29	7.8	###	727,984	###	76.2	76.2	0.0
2008-Feb-22 Fri	###	###	###	7.87			26.4	26.4	0.6
2008-Feb-21 Thu	###	8.4	7.72	7.8	722,153	5,820,553	###	###	0.6
2008-Feb-20 Wed	8.25	###	7.89	###			31.2	31.2	0.0
2008-Feb-19 Tue	###	7.59	###	7.56			84.7	84.7	0.5
2008-Feb-18 Mon	7.25	7.49	7.25	###	524,789	###	###	###	0.0
2008-Feb-15 Fri	7.25	###	7	7.21			###	###	###
2008-Feb-14 Thu	###	7.48	###	###			88.3	88.3	0.0
2008-Feb-13 Wed	7	7.43	###	###	885,545	###	###	###	0.0
2008-Feb-12 Tue	###	###	###	###			31.6	31.6	0.0
2008-Feb-11 Mon	6.88	7.24	6.8	###			90.8	90.8	0.0
2008-Feb-08 Fri	6.5	6.82	6.49	6.81			90.7	90.7	###
2008-Feb-07 Thu	6.25	6.48	6.23	6.43	309,385	1,966,141	###	###	###
2008-Feb-06 Wed	6.2	6.25	###	6.2	430,754	###	74.3	74.3	0.4
2008-Feb-05 Tue	###	6.4	###	6.26	865,275	2,768,880	85.8	85.8	0.4
2008-Feb-04 Mon	6.2	###	###	6.25	648,273	0	74.7	74.7	###
2008-Feb-01 Fri	###	6.22	6	###			###	###	0.0
2008-Jan-31 Thu	5.85	###	5.79	5.87			68.2	68.2	###
2008-Jan-30 Wed	6.24	6.28	5.86	###	371,552	2,255,320	###	###	0.0
2008-Jan-29 Tue	###	###	###	###			77.0	77.0	0.0
2008-Jan-25 Fri	5.26	6	5.26	###	289,076	###	###	###	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	4.8	###	181,344	435,225	###	###	0.0
2008-Jan-22 Tue	###	###	4.71	4.85			###	###	###
2008-Jan-21 Mon	###	###	###	5.21			93.2	93.2	0.4
2008-Jan-18 Fri	###	###	4.82	###			###	###	0.0
2008-Jan-17 Thu	5.41	5.47	###	###			###	###	0.0
2008-Jan-16 Wed	###	5.43	###	###	353,248	###	###	###	0.0
2008-Jan-15 Tue	5.44	###	5.42	###	324,480	879,340	90.9	90.9	0.0
2008-Jan-14 Mon	5.59	5.59	###	5.4			17.7	17.7	0.4
2008-Jan-11 Fri	5.75	5.83	5.55	5.7	265,045	###	###	###	0.4
2008-Jan-10 Thu	6	###	5.78	5.83	106,451	307,643	19.4	19.4	###
2008-Jan-09 Wed	5.83	###	5.76	6			###	###	0.4
2008-Jan-08 Tue	###	###	###	###			11.4	11.4	0.0
2008-Jan-07 Mon	###	###	5.85	6	448,972	1,313,243	###	###	0.4
2008-Jan-04 Fri	6.55	###	###	###	783,951	0	###	###	0.0
2008-Jan-03 Thu	###	###	6.42	###			###	###	0.0
2008-Jan-02 Wed	6.7	6.7	6.5	###	109,153	###	###	###	0.0
2007-Dec-31 Mon	6.74	6.75	6.55	###	113,850	###	11.6	11.6	0.0
2007-Dec-28 Fri	6.7	6.74	###	###			###	###	0.0
2007-Dec-27 Thu	6.78	6.8	6.41	6.74	324,887	2,145,878	24.3	24.3	###
2007-Dec-24 Mon	6.85	6.89	6.7	6.74			15.5	15.5	###
2007-Dec-21 Fri	###	6.7	###	6.7	250,577	###	72.4	72.4	0.5
2007-Dec-20 Thu	6.7	6.82	###	6.49			16.1	16.1	###
2007-Dec-19 Wed	###	###	6.73	6.77	736,748	2,479,157	16.0	16.0	###
2007-Dec-18 Tue	###	###	6	###			###	###	0.0
2007-Dec-17 Mon	###	7	###	7			92.3	92.3	0.5
2007-Dec-14 Fri	7	###	6.8	###	328,251	1,116,053	###	###	0.0
2007-Dec-13 Thu	###	###	###	###			83.0	83.0	0.0
2007-Dec-12 Wed	6.4	6.87	6.4	6.79	781,524	###	###	###	0.5
2007-Dec-11 Tue	###	###	###	6.51			###	###	###
2007-Dec-10 Mon	6.49	6.49	###	6.4	266,170	863,721	###	###	0.5
2007-Dec-07 Fri	6.48	6.58	6.42	6.5	703,948	###	###	###	0.5
2007-Dec-06 Thu	###	6.54	###	6.5	1,326,772	4,338,544	93.1	93.1	0.5
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	###	###	###			81.9	81.9	0.0
2007-Dec-03 Mon	###	###	5.87	###			78.4	78.4	0.0
2007-Nov-30 Fri	5.78	###	5.76	5.85	452,879	###	###	###	0.4
2007-Nov-29 Thu	5.72	###	5.72	5.8	637,149	1,822,246	81.6	81.6	0.4
2007-Nov-28 Wed	5.8	5.8	###	5.72	304,746	###	###	###	0.4
2007-Nov-27 Tue	5.4	5.79	5.4	5.79	494,049	###	###	###	###
2007-Nov-26 Mon	###	5.56	###	5.5			###	###	0.4
2007-Nov-23 Fri	5.41	5.43	###	###	159,182	432,179	###	###	0.0
2007-Nov-22 Thu	5.4	5.42	###	5.41	196,842	533,441	###	###	###
2007-Nov-21 Wed	5.49	###	###	5.45	154,981	0	39.2	39.2	###
2007-Nov-20 Tue	5.41	5.58	5.4	5.5	93,077	###	82.4	82.4	0.4
2007-Nov-19 Mon	5.44	5.45	###	5.45			###	###	###
2007-Nov-16 Fri	###	###	5.28	5.5	278,126	734,252	13.0	13.0	0.4
2007-Nov-15 Thu	5.4	5.76	###	5.7	515,651	1,485,074	94.0	94.0	0.4
2007-Nov-14 Wed	5.23	###	5.23	###	294,346	###	82.3	82.3	0.0
2007-Nov-13 Tue	5.26	5.26	5.2	5.23	98,154	513,345	32.3	32.3	###
2007-Nov-12 Mon	5.26	5.49	5.2	5.2	233,841	1,249,880	###	###	###
2007-Nov-09 Fri	###	5.45	5.27	5.27			22.0	22.0	###
2007-Nov-08 Thu	5.52	5.52	###	5.41			23.3	23.3	###
2007-Nov-07 Wed	5.55	5.55	###	###	831,646	###	###	###	0.0
2007-Nov-06 Tue	###	###	5.54	5.55			###	###	###
2007-Nov-05 Mon	5.56	###	5.53	5.59	328,181	907,420	###	###	###
2007-Nov-02 Fri	5.59	5.79	5.46	5.55	357,577	2,011,370	###	###	###
2007-Nov-01 Thu	###	5.59	###	5.56	955,826	###	83.3	83.3	0.4
2007-Oct-31 Wed	###	5.43	###	###			74.1	74.1	0.0
2007-Oct-30 Tue	###	###	5.25	###			###	###	0.0
2007-Oct-29 Mon	5.2	###	5.2	###			86.6	86.6	0.0
2007-Oct-26 Fri	5.23	5.23	###	###	654,424	###	25.3	25.3	0.0
2007-Oct-25 Thu	5.2	5.28	###	5.24			###	###	0.4
2007-Oct-24 Wed	###	###	5.2	5.2			22.6	22.6	###
2007-Oct-23 Tue	###	###	###	5.2	310,783	0	###	###	###
2007-Oct-22 Mon	###	###	###	###			###	###	0.0
2007-Oct-19 Fri	###	5.23	###	###	337,147	###	###	###	0.0
2007-Oct-18 Thu	###	###	###	###			80.8	80.8	0.0
2007-Oct-17 Wed	5	###	###	###	1,683,972	0	###	###	0.0
2007-Oct-16 Tue	5	5	###	###			###	###	0.0
2007-Oct-15 Mon	###	###	###	###			74.5	74.5	0.0
2007-Oct-12 Fri	###	###	4.85	###	92,285	###	78.9	78.9	0.0