(GRD) GRD LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Tue 24-Apr-16 02:41:43 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(GRD) GRD LIMITED Daily Prices...

TOC Company Info for GRD Limits

Company Details for (GRD) GRD LIMITED

Listing Code	GRD
Listing Name	GRD LIMITED
GICS Sector	Capital Goods
ISIN Name	GRD LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000GRD8

Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for GRD .. Monday 16th November 2009

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	21,390,557	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GRD Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (GRD) GRD LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.29469999999999996
2009-Dec-04 Fri	0.545	0.545	0.545	0.545	0				0.0
2009-Dec-03 Thu	0.545	0.545	0.545	0.545	0				0.0
2009-Dec-02 Wed	0.545	0.545	0.545	0.545	0				0.0
2009-Dec-01 Tue	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-30 Mon	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-27 Fri	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-26 Thu	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-25 Wed	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-24 Tue	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-23 Mon	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-20 Fri	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-19 Thu	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-18 Wed	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-17 Tue	0.545	0.545	0.545	0.545	0				0.0
2009-Nov-16 Mon	0.545	0.55	0.545	0.545			###	###	0.0
2009-Nov-13 Fri	0.55	0.55	0.545	0.545	417,459	228,558	###	###	0.0
2009-Nov-12 Thu	0.545	0.55	0.545	0.545			74.2	74.2	0.0
2009-Nov-11 Wed	0.55	0.55	0.545	0.545			29.7	29.7	0.0
2009-Nov-10 Tue	###	0.545	###	0.545	2,551,744	695,350	82.7	82.7	0.0
2009-Nov-09 Mon	###	0.54	###	0.54	506,685	###	66.4	66.4	0.0
2009-Nov-06 Fri	###	0.54	###	###	1,359,987	###	63.1	63.1	0.0
2009-Nov-05 Thu	###	0.54	###	###			77.0	77.0	0.0
2009-Nov-04 Wed	###	0.54	###	0.54	4,241	1,145	###	###	0.0
2009-Nov-03 Tue	###	###	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	###	###			###	###	0.0
2009-Oct-30 Fri	###	0.54	###	0.54			###	###	0.0
2009-Oct-29 Thu	###	###	###	###	609,827	0	83.0	83.0	0.0
2009-Oct-28 Wed	###	###	0.53	###	486,646	###	###	###	0.0
2009-Oct-27 Tue	0.54	0.54	0.525	###			###	###	0.0
2009-Oct-26 Mon	0.54	0.545	0.54	0.54	878,021	476,326	70.3	70.3	0.0
2009-Oct-23 Fri	0.54	0.54	0.54	0.54	170,874	92,271	70.6	70.6	0.0
2009-Oct-22 Thu	0.54	0.54	0.54	0.54			###	###	0.0
2009-Oct-21 Wed	0.54	0.54	0.54	0.54	19,241	###	67.4	67.4	0.0
2009-Oct-20 Tue	0.545	0.545	0.54	0.545	157,644	85,521	###	###	0.0
2009-Oct-19 Mon	0.545	0.545	0.54	0.545			72.5	72.5	0.0
2009-Oct-16 Fri	0.54	0.54	0.54	0.54	490,423	264,828	###	###	0.0
2009-Oct-15 Thu	0.54	0.545	0.54	0.54			###	###	0.0
2009-Oct-14 Wed	0.545	0.545	0.54	0.54			###	###	0.0
2009-Oct-13 Tue	0.54	0.545	0.54	0.545			###	###	0.0
2009-Oct-12 Mon	0.54	0.545	0.54	0.54	178,281	###	###	###	0.0
2009-Oct-09 Fri	0.54	0.54	0.54	0.54	93,258	50,359	###	###	0.0
2009-Oct-08 Thu	0.54	0.54	###	0.54	1,122,779	303,150	60.5	60.5	0.0
2009-Oct-07 Wed	0.54	0.54	###	0.54			64.1	64.1	0.0
2009-Oct-06 Tue	0.54	0.54	###	###			36.0	36.0	0.0
2009-Oct-05 Mon	0.54	0.54	###	0.54			72.9	72.9	0.0
2009-Oct-02 Fri	###	0.54	###	0.54	228,750	###	###	###	0.0
2009-Oct-01 Thu	0.54	0.54	###	0.54			70.3	70.3	0.0
2009-Sep-30 Wed	###	0.54	###	###			68.2	68.2	0.0
2009-Sep-29 Tue	###	0.54	###	0.54	853,575	###	75.6	75.6	0.0
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	0.54	0.54	###	###			29.6	29.6	0.0
2009-Sep-24 Thu	0.54	0.545	###	###			###	###	0.0
2009-Sep-23 Wed	0.54	0.54	###	0.54	314,356	84,876	###	###	0.0
2009-Sep-22 Tue	###	0.545	###	0.54			77.6	77.6	0.0
2009-Sep-21 Mon	0.54	0.54	###	###	131,225	###	###	###	0.0
2009-Sep-18 Fri	###	0.54	###	0.54			69.5	69.5	0.0
2009-Sep-17 Thu	0.54	0.54	###	0.54			###	###	0.0
2009-Sep-16 Wed	0.54	0.54	###	0.54			###	###	0.0
2009-Sep-15 Tue	###	0.54	###	0.54			###	###	0.0
2009-Sep-14 Mon	0.54	0.54	###	0.54	225,122	60,782	###	###	0.0
2009-Sep-11 Fri	0.54	0.54	###	###	238,388	###	27.6	27.6	0.0
2009-Sep-10 Thu	0.54	0.54	0.54	0.54			###	###	0.0
2009-Sep-09 Wed	###	0.54	###	0.54	102,743	27,740	###	###	0.0
2009-Sep-08 Tue	0.54	0.54	###	0.54	1,018,657	###	61.4	61.4	0.0
2009-Sep-07 Mon	###	0.54	###	0.54	24,825	###	74.3	74.3	0.0
2009-Sep-04 Fri	###	0.54	###	0.54			73.0	73.0	0.0
2009-Sep-03 Thu	###	###	###	###	861,244	0	62.0	62.0	0.0
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	###	0.54	###	0.54			73.4	73.4	0.0
2009-Aug-31 Mon	0.54	0.54	###	###	100,756	###	###	###	0.0
2009-Aug-28 Fri	###	###	###	###	52,956	0	###	###	0.0
2009-Aug-27 Thu	###	0.54	###	###			70.1	70.1	0.0
2009-Aug-26 Wed	0.54	0.54	###	###			###	###	0.0
2009-Aug-25 Tue	0.54	0.54	###	0.54	90,244	###	###	###	0.0
2009-Aug-24 Mon	0.54	0.54	###	###			26.7	26.7	0.0
2009-Aug-21 Fri	0.54	0.54	###	0.54			81.3	81.3	0.0
2009-Aug-20 Thu	###	0.54	###	0.54	1,083,073	292,429	###	###	0.0
2009-Aug-19 Wed	0.54	0.54	###	###			###	###	0.0
2009-Aug-18 Tue	0.54	0.54	###	###			###	###	0.0
2009-Aug-17 Mon	0.54	0.545	0.54	0.54	421,844	228,850	###	###	0.0
2009-Aug-14 Fri	0.54	0.545	###	0.54			###	###	0.0
2009-Aug-13 Thu	0.54	0.545	0.54	0.54			60.0	60.0	0.0
2009-Aug-12 Wed	0.54	0.54	###	###			26.2	26.2	0.0
2009-Aug-11 Tue	###	###	###	###			###	###	0.0
2009-Aug-10 Mon	###	0.54	###	###	3,451,625	###	###	###	0.0
2009-Aug-07 Fri	###	0.54	###	0.54	194,286	52,457	###	###	0.0
2009-Aug-06 Thu	###	0.54	###	###			###	###	0.0
2009-Aug-05 Wed	###	0.54	###	0.54			###	###	0.0
2009-Aug-04 Tue	0.54	0.545	0.54	0.54			###	###	0.0
2009-Aug-03 Mon	0.54	0.545	###	0.54	701,775	###	66.6	66.6	0.0
2009-Jul-31 Fri	0.54	0.545	0.54	0.54			65.1	65.1	0.0
2009-Jul-30 Thu	0.545	0.545	0.54	0.54	507,722	###	24.4	24.4	0.0
2009-Jul-29 Wed	0.54	0.54	0.54	0.54	307,042	###	###	###	0.0
2009-Jul-28 Tue	0.54	0.545	0.54	0.54			###	###	0.0
2009-Jul-27 Mon	0.54	0.545	0.54	0.54			###	###	0.0
2009-Jul-24 Fri	0.54	0.54	###	###			31.7	31.7	0.0
2009-Jul-23 Thu	###	###	###	###	236,225	0	###	###	0.0
2009-Jul-22 Wed	###	0.54	###	###	1,700,659	459,177	###	###	0.0
2009-Jul-21 Tue	###	0.54	###	###	11,316,688	###	71.6	71.6	0.0
2009-Jul-20 Mon	###	0.54	0.53	0.53	864,477	###	25.0	25.0	0.0
2009-Jul-17 Fri	0.48	###	0.48	###	121,024	29,045	###	###	0.0
2009-Jul-16 Thu	0.48	0.48	0.475	0.475			27.5	27.5	###
2009-Jul-15 Wed	0.455	0.48	0.455	0.475			###	###	###
2009-Jul-14 Tue	0.46	0.47	0.46	0.46	605,252	281,442	64.7	64.7	0.0
2009-Jul-13 Mon	0.46	0.48	0.455	0.455	576,745	269,628	34.2	34.2	0.0
2009-Jul-10 Fri	0.47	0.47	0.46	0.46	54,340	###	15.7	15.7	0.0
2009-Jul-09 Thu	0.46	0.47	0.445	0.455	93,823	42,924	###	###	0.0
2009-Jul-08 Wed	0.48	0.48	###	###	73,141	17,553	16.8	16.8	0.0
2009-Jul-07 Tue	0.49	0.49	0.475	0.48			###	###	0.0
2009-Jul-06 Mon	###	###	0.49	0.49	524,050	###	33.6	33.6	###
2009-Jul-03 Fri	0.49	0.5	0.48	0.5	148,624	72,825	79.7	79.7	0.0
2009-Jul-02 Thu	0.48	###	0.47	###			###	###	0.0
2009-Jul-01 Wed	0.475	0.49	0.475	0.48			77.1	77.1	0.0
2009-Jun-30 Tue	0.49	0.49	0.48	0.48	198,988	###	24.0	24.0	0.0
2009-Jun-29 Mon	0.49	0.5	0.49	0.49	255,170	###	79.5	79.5	###
2009-Jun-26 Fri	0.485	0.49	0.48	0.49			74.3	74.3	###
2009-Jun-25 Thu	0.48	0.485	0.475	0.485	67,073	###	###	###	0.0
2009-Jun-24 Wed	0.475	0.485	0.46	0.47	220,071	103,983	###	###	###
2009-Jun-23 Tue	0.48	0.5	###	0.475	515,829	128,957	###	###	###
2009-Jun-22 Mon	###	###	0.485	0.485	507,283	###	###	###	0.0
2009-Jun-19 Fri	###	0.52	0.51	0.51	298,876	153,921	###	###	###
2009-Jun-18 Thu	0.525	0.525	###	0.525	201,722	52,952	75.4	75.4	0.0
2009-Jun-17 Wed	0.51	0.525	###	0.525			###	###	0.0
2009-Jun-16 Tue	0.52	0.52	0.5	0.51	769,571	392,481	32.1	32.1	###
2009-Jun-15 Mon	0.53	0.54	0.51	0.52			###	###	0.0
2009-Jun-12 Fri	0.52	0.525	###	0.52			###	###	0.0
2009-Jun-11 Thu	0.49	0.54	0.475	0.5			77.1	77.1	0.0
2009-Jun-10 Wed	###	0.425	###	0.41			###	###	###
2009-Jun-09 Tue	###	###	0.4	0.4	65,672	###	33.1	33.1	0.0
2009-Jun-05 Fri	###	0.42	###	###	207,570	43,589	69.9	69.9	0.0
2009-Jun-04 Thu	0.41	0.41	###	###	99,179	###	8.9	8.9	0.0
2009-Jun-03 Wed	###	0.41	###	###			61.7	61.7	0.0
2009-Jun-02 Tue	0.41	0.41	0.4	0.41			66.2	66.2	###
2009-Jun-01 Mon	###	###	###	###			###	###	0.0
2009-May-29 Fri	0.4	0.41	###	0.41			78.2	78.2	###
2009-May-28 Thu	0.41	0.42	0.41	0.41	12,726	5,281	71.4	71.4	###
2009-May-27 Wed	0.4	0.42	0.4	0.4			###	###	0.0
2009-May-26 Tue	0.42	0.425	0.4	###	85,247	###	###	###	0.0
2009-May-25 Mon	0.41	0.42	###	0.42			84.0	84.0	###
2009-May-22 Fri	0.4	0.4	###	###	11,250	2,250	###	###	0.0
2009-May-21 Thu	0.4	0.43	0.4	0.42			###	###	###
2009-May-20 Wed	0.41	0.41	0.41	0.41	70,828	###	74.2	74.2	###
2009-May-19 Tue	0.4	0.4	0.385	0.4	44,574	###	###	###	0.0
2009-May-18 Mon	###	###	0.385	0.4			88.4	88.4	0.0
2009-May-15 Fri	###	0.4	###	0.4			83.7	83.7	0.0
2009-May-14 Thu	0.425	0.425	0.385	###			###	###	0.0
2009-May-13 Wed	0.425	0.44	0.42	0.425	177,929	###	70.4	70.4	###
2009-May-12 Tue	0.43	0.43	###	0.425			###	###	###
2009-May-11 Mon	0.4	###	0.4	###	470,175	###	92.4	92.4	0.0
2009-May-08 Fri	###	0.4	###	###			###	###	0.0
2009-May-07 Thu	###	0.41	###	0.4			###	###	0.0
2009-May-06 Wed	0.425	0.425	###	0.4			7.5	7.5	0.0
2009-May-05 Tue	0.4	0.425	###	0.425			###	###	###
2009-May-04 Mon	###	0.4	###	0.4	243,670	###	###	###	0.0
2009-May-01 Fri	###	0.385	###	###	262,950	###	###	###	0.0
2009-Apr-30 Thu	###	0.385	0.355	###			###	###	0.0
2009-Apr-29 Wed	###	###	###	0.375			72.7	72.7	###
2009-Apr-28 Tue	###	###	###	###			###	###	0.0
2009-Apr-27 Mon	###	0.4	###	###	222,157	###	4.0	4.0	0.0
2009-Apr-24 Fri	0.42	0.42	###	###			###	###	0.0
2009-Apr-23 Thu	###	###	0.4	###	255,228	51,045	###	###	0.0
2009-Apr-22 Wed	###	0.4	0.375	0.4			###	###	0.0
2009-Apr-21 Tue	###	###	###	###			10.2	10.2	0.0
2009-Apr-20 Mon	###	0.42	###	###			74.2	74.2	0.0
2009-Apr-17 Fri	###	###	###	###			81.5	81.5	0.0
2009-Apr-16 Thu	###	###	###	###	619,647	0	93.4	93.4	0.0
2009-Apr-15 Wed	###	###	0.325	0.345	147,654	###	87.0	87.0	0.0
2009-Apr-14 Tue	###	###	0.325	###			7.2	7.2	0.0
2009-Apr-09 Thu	###	###	###	###	82,757	0	11.8	11.8	0.0
2009-Apr-08 Wed	###	###	###	###	64,088	0	###	###	0.0
2009-Apr-07 Tue	0.355	###	0.345	0.345	136,747	23,588	22.4	22.4	0.0
2009-Apr-06 Mon	###	###	###	0.355	739,989	0	84.3	84.3	0.0
2009-Apr-03 Fri	0.345	###	###	###			17.6	17.6	0.0
2009-Apr-02 Thu	###	###	0.325	0.325			19.5	19.5	###
2009-Apr-01 Wed	###	###	###	###			7.8	7.8	0.0
2009-Mar-31 Tue	###	###	###	###			###	###	0.0
2009-Mar-30 Mon	###	###	###	###			###	###	0.0
2009-Mar-27 Fri	###	0.375	###	###	633,354	118,753	###	###	0.0
2009-Mar-26 Thu	###	0.275	###	0.275			98.8	98.8	###
2009-Mar-25 Wed	0.21	###	###	###	395,943	0	###	###	0.0
2009-Mar-24 Tue	0.225	0.23	0.21	###			###	###	0.0
2009-Mar-23 Mon	0.22	0.22	0.2	###			15.9	15.9	0.0
2009-Mar-20 Fri	0.22	0.22	###	0.2	562,388	###	###	###	0.0
2009-Mar-19 Thu	###	0.24	###	0.22			78.3	78.3	0.0
2009-Mar-18 Wed	###	###	0.21	0.225			88.8	88.8	###
2009-Mar-17 Tue	0.2	0.23	0.2	0.225			96.1	96.1	###
2009-Mar-16 Mon	0.22	0.22	0.2	0.2			3.1	3.1	0.0
2009-Mar-13 Fri	###	0.225	###	0.225	339,429	38,185	###	###	###
2009-Mar-12 Thu	###	###	0.2	###	126,523	12,652	###	###	0.0
2009-Mar-11 Wed	###	0.22	###	0.22			###	###	0.0
2009-Mar-10 Tue	###	###	0.2	###			###	###	0.0
2009-Mar-09 Mon	0.21	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	0.21			21.1	21.1	###
2009-Mar-05 Thu	0.22	0.23	###	0.22			73.5	73.5	0.0
2009-Mar-04 Wed	0.22	0.22	0.2	0.21			###	###	###
2009-Mar-03 Tue	0.22	0.22	0.2	0.22			74.5	74.5	0.0
2009-Mar-02 Mon	0.24	0.24	0.22	0.22	65,189	###	9.3	9.3	0.0
2009-Feb-27 Fri	0.245	0.255	0.24	0.25			76.4	76.4	0.0
2009-Feb-26 Thu	0.245	0.245	0.245	0.245	0				0.0
2009-Feb-25 Wed	0.25	0.25	0.24	0.245			26.8	26.8	0.0
2009-Feb-24 Tue	0.25	0.25	0.22	0.24	520,871	###	17.6	17.6	0.0
2009-Feb-23 Mon	###	0.23	0.2	0.23	89,459	###	###	###	###
2009-Feb-20 Fri	0.28	0.28	0.26	0.26	63,675	###	###	###	0.0
2009-Feb-19 Thu	0.285	0.29	0.28	0.28	168,283	###	###	###	###
2009-Feb-18 Wed	###	###	0.29	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	###			79.0	79.0	0.0
2009-Feb-16 Mon	0.345	###	###	###	81,550	0	26.6	26.6	0.0
2009-Feb-13 Fri	###	###	###	###			63.1	63.1	0.0
2009-Feb-12 Thu	###	###	###	###	260,844	0	67.1	67.1	0.0
2009-Feb-11 Wed	###	###	###	###			82.8	82.8	0.0
2009-Feb-10 Tue	###	###	###	###			###	###	0.0
2009-Feb-09 Mon	###	0.345	###	###			72.0	72.0	0.0
2009-Feb-06 Fri	###	###	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###			96.1	96.1	0.0
2009-Feb-02 Mon	###	###	###	###			###	###	0.0
2009-Jan-30 Fri	###	0.375	###	###	48,242	9,045	66.9	66.9	0.0
2009-Jan-29 Thu	###	###	###	###	12,359	0	87.8	87.8	0.0
2009-Jan-28 Wed	###	###	###	###	0				0.0
2009-Jan-27 Tue	0.375	0.385	###	###			###	###	0.0
2009-Jan-23 Fri	0.375	0.4	0.375	###	33,852	###	###	###	0.0
2009-Jan-22 Thu	0.375	###	0.375	###	45,825	###	###	###	0.0
2009-Jan-21 Wed	###	###	###	###			87.3	87.3	0.0
2009-Jan-20 Tue	0.4	0.4	0.4	0.4			83.8	83.8	0.0
2009-Jan-19 Mon	0.4	###	0.4	###			89.9	89.9	0.0
2009-Jan-16 Fri	###	0.42	###	###	67,620	###	94.2	94.2	0.0
2009-Jan-15 Thu	###	###	###	###	84,442	0	81.0	81.0	0.0
2009-Jan-14 Wed	###	###	###	###			67.8	67.8	0.0
2009-Jan-13 Tue	0.4	0.4	###	###	326,551	###	10.0	10.0	0.0
2009-Jan-12 Mon	0.46	0.46	0.45	0.45	46,841	###	21.8	21.8	0.0
2009-Jan-09 Fri	0.43	0.5	0.43	0.48			###	###	0.0
2009-Jan-08 Thu	0.43	0.46	0.4	0.45			90.0	90.0	0.0
2009-Jan-07 Wed	###	0.49	###	0.49			###	###	###
2009-Jan-06 Tue	0.285	###	0.285	###			86.1	86.1	0.0
2009-Jan-05 Mon	0.285	###	0.285	0.29	257,787	###	75.3	75.3	###
2009-Jan-02 Fri	0.28	0.285	0.28	0.285			###	###	###
2008-Dec-31 Wed	0.28	0.28	0.275	0.28			###	###	###
2008-Dec-30 Tue	0.275	###	0.275	0.285	1,505,751	207,040	80.8	80.8	###
2008-Dec-29 Mon	0.28	0.28	0.28	0.28			67.6	67.6	###
2008-Dec-24 Wed	0.28	0.28	0.28	0.28			63.7	63.7	###
2008-Dec-23 Tue	0.29	0.29	0.28	0.28			17.2	17.2	###
2008-Dec-22 Mon	###	###	0.28	0.29			31.0	31.0	###
2008-Dec-19 Fri	###	###	0.255	0.28	650,025	82,878	9.8	9.8	###
2008-Dec-18 Thu	###	###	0.29	###	183,424	###	75.0	75.0	0.0
2008-Dec-17 Wed	###	###	0.275	###	1,408,179	193,624	10.8	10.8	0.0
2008-Dec-16 Tue	###	###	###	###			20.5	20.5	0.0
2008-Dec-15 Mon	###	###	###	###			###	###	0.0
2008-Dec-12 Fri	###	###	###	###	469,580	0	###	###	0.0
2008-Dec-11 Thu	0.325	0.325	###	###			33.7	33.7	0.0
2008-Dec-10 Wed	###	###	###	###	241,546	0	66.9	66.9	0.0
2008-Dec-09 Tue	0.325	###	###	0.325	476,941	0	76.3	76.3	###
2008-Dec-08 Mon	0.385	0.385	###	###			4.2	4.2	0.0
2008-Dec-05 Fri	###	###	###	###			12.0	12.0	0.0
2008-Dec-04 Thu	0.375	###	0.375	###			91.8	91.8	0.0
2008-Dec-03 Wed	###	###	0.355	###	198,744	35,277	###	###	0.0
2008-Dec-02 Tue	0.4	0.4	0.385	###			24.2	24.2	0.0
2008-Dec-01 Mon	0.4	0.4	0.4	0.4			74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	###			###	###	0.0
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	0.4	0.4	###	###	16,075	###	29.2	29.2	0.0
2008-Nov-25 Tue	0.43	0.43	0.4	###			11.7	11.7	0.0
2008-Nov-24 Mon	###	0.42	0.4	0.41			36.2	36.2	###
2008-Nov-21 Fri	###	0.41	###	0.41			###	###	###
2008-Nov-20 Thu	0.425	0.425	0.4	0.42	263,325	108,621	###	###	###
2008-Nov-19 Wed	0.44	0.44	0.43	0.44	36,585	###	84.9	84.9	###
2008-Nov-18 Tue	0.46	0.46	0.42	0.44			26.8	26.8	###
2008-Nov-17 Mon	0.46	0.46	0.42	0.46	178,641	###	82.1	82.1	0.0
2008-Nov-14 Fri	0.46	0.46	0.46	0.46			###	###	0.0
2008-Nov-13 Thu	0.47	0.48	0.43	0.48			###	###	0.0
2008-Nov-12 Wed	###	0.445	0.42	0.43			###	###	###
2008-Nov-11 Tue	0.475	0.475	0.41	0.43			###	###	###
2008-Nov-10 Mon	###	0.47	###	0.47	150,021	35,254	83.2	83.2	###
2008-Nov-07 Fri	0.44	0.49	0.44	0.47			91.3	91.3	###
2008-Nov-06 Thu	0.445	0.445	0.43	0.44	90,945	39,788	38.7	38.7	###
2008-Nov-05 Wed	0.455	0.46	0.445	0.445	89,553	40,522	###	###	###
2008-Nov-04 Tue	0.45	0.47	0.44	0.46	97,156	###	77.7	77.7	0.0
2008-Nov-03 Mon	0.46	0.46	0.44	0.44	335,241	150,858	9.5	9.5	###
2008-Oct-31 Fri	0.47	0.47	0.45	0.46			21.0	21.0	0.0
2008-Oct-30 Thu	0.455	0.475	0.445	0.47			74.9	74.9	###
2008-Oct-29 Wed	0.42	0.475	###	0.475	1,437,576	341,424	###	###	###
2008-Oct-28 Tue	0.44	0.45	###	###	904,246	203,455	###	###	0.0
2008-Oct-27 Mon	0.44	0.445	###	0.44			83.1	83.1	###
2008-Oct-24 Fri	0.45	0.47	0.43	###			92.2	92.2	0.0
2008-Oct-23 Thu	###	###	0.44	0.455	414,078	###	34.7	34.7	0.0
2008-Oct-22 Wed	0.52	0.52	0.46	0.48			9.4	9.4	0.0
2008-Oct-21 Tue	0.55	0.55	0.51	0.54	96,574	51,184	###	###	0.0
2008-Oct-20 Mon	0.57	0.57	0.53	0.55			21.3	21.3	###
2008-Oct-17 Fri	###	###	0.55	0.58			###	###	###
2008-Oct-16 Thu	###	###	0.55	0.575	981,527	###	29.4	29.4	###
2008-Oct-15 Wed	0.625	0.625	###	###	406,522	###	###	###	0.0
2008-Oct-14 Tue	###	###	0.59	0.625	611,676	180,444	67.5	67.5	0.0
2008-Oct-13 Mon	###	0.645	###	###			62.9	62.9	0.0
2008-Oct-10 Fri	###	###	0.585	###	562,872	164,640	###	###	0.0
2008-Oct-09 Thu	###	###	###	0.675	244,381	0	89.6	89.6	0.0
2008-Oct-08 Wed	###	###	0.645	###	279,359	###	###	###	0.0
2008-Oct-07 Tue	0.685	###	###	###	485,855	0	80.1	80.1	0.0
2008-Oct-06 Mon	0.7	0.72	0.685	0.685			###	###	0.0
2008-Oct-03 Fri	0.74	0.74	0.675	0.725			###	###	###
2008-Oct-02 Thu	0.7	0.74	0.675	0.74			###	###	0.1
2008-Oct-01 Wed	0.7	0.7	###	0.7	89,873	31,455	73.5	73.5	###
2008-Sep-30 Tue	###	0.73	###	###	355,673	129,820	###	###	0.0
2008-Sep-29 Mon	###	0.74	###	###	218,826	###	45.3	45.3	0.0
2008-Sep-26 Fri	0.74	0.74	###	0.74			###	###	0.1
2008-Sep-25 Thu	0.72	0.745	0.72	###	78,847	57,755	###	###	0.0
2008-Sep-24 Wed	0.7	0.745	0.7	0.745	8,078	###	90.7	90.7	###
2008-Sep-23 Tue	0.74	0.74	0.685	0.7	6,641,847	###	9.9	9.9	###
2008-Sep-22 Mon	###	0.75	###	###	104,182	###	###	###	0.0
2008-Sep-19 Fri	###	0.75	0.645	0.75	337,480	###	###	###	###
2008-Sep-18 Thu	###	###	###	###	389,078	0	40.6	40.6	0.0
2008-Sep-17 Wed	0.7	0.7	###	###			###	###	0.0
2008-Sep-16 Tue	0.7	0.7	0.625	0.7	124,244	###	69.5	69.5	###
2008-Sep-15 Mon	0.725	0.725	0.685	###			###	###	0.0
2008-Sep-12 Fri	0.755	0.755	0.7	0.7	156,089	113,554	###	###	###
2008-Sep-11 Thu	0.77	0.77	0.685	0.71			8.7	8.7	###
2008-Sep-10 Wed	0.73	###	0.71	0.71	1,769,021	###	###	###	###
2008-Sep-09 Tue	0.81	0.81	0.73	0.73	170,725	131,458	3.3	3.3	0.1
2008-Sep-08 Mon	0.81	0.81	0.76	0.8	95,072	###	22.6	22.6	0.1
2008-Sep-05 Fri	0.76	0.76	0.7	0.75	404,185	295,055	23.6	23.6	###
2008-Sep-04 Thu	0.77	0.78	0.75	0.78	103,059	78,840	###	###	0.1
2008-Sep-03 Wed	0.77	0.78	0.77	0.77			75.5	75.5	0.1
2008-Sep-02 Tue	###	###	0.73	0.76			###	###	0.1
2008-Sep-01 Mon	0.75	0.77	###	0.77	181,082	###	83.4	83.4	0.1
2008-Aug-29 Fri	0.72	0.745	0.7	0.745	190,654	137,747	84.0	84.0	###
2008-Aug-28 Thu	0.75	0.75	0.655	###			###	###	0.0
2008-Aug-27 Wed	0.85	0.85	0.75	0.78			3.4	3.4	0.1
2008-Aug-26 Tue	0.79	0.81	0.79	0.79			65.4	65.4	###
2008-Aug-25 Mon	0.79	###	0.79	0.8			75.9	75.9	0.1
2008-Aug-22 Fri	0.8	0.84	0.785	0.84	133,025	108,082	89.6	89.6	###
2008-Aug-21 Thu	###	###	0.785	0.8	90,180	###	###	###	0.1
2008-Aug-20 Wed	0.8	###	0.79	0.8			65.1	65.1	0.1
2008-Aug-19 Tue	0.8	0.81	0.77	0.8			###	###	0.1
2008-Aug-18 Mon	0.81	0.825	0.8	0.81	42,049	###	70.5	70.5	0.1
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	0.855	0.87	0.85	0.85	87,346	###	27.0	27.0	###
2008-Aug-13 Wed	0.875	0.875	###	###	59,053	###	37.3	37.3	0.0
2008-Aug-12 Tue	0.86	0.88	0.86	0.88			###	###	0.1
2008-Aug-11 Mon	0.89	0.89	0.85	0.89	208,488	181,384	###	###	###
2008-Aug-08 Fri	###	0.875	###	0.875			###	###	0.1
2008-Aug-07 Thu	0.78	###	0.78	0.8			85.4	85.4	0.1
2008-Aug-06 Wed	###	###	0.77	0.775	210,453	81,024	###	###	0.1
2008-Aug-05 Tue	0.8	0.81	0.77	###			42.8	42.8	0.0
2008-Aug-04 Mon	0.83	0.85	0.8	0.85			88.2	88.2	###
2008-Aug-01 Fri	0.86	0.88	0.825	0.825	146,486	124,879	11.3	11.3	0.1
2008-Jul-31 Thu	###	0.86	0.81	0.825			77.3	77.3	0.1
2008-Jul-30 Wed	0.83	0.86	0.81	0.81			###	###	0.1
2008-Jul-29 Tue	0.84	0.84	0.82	0.825			###	###	0.1
2008-Jul-28 Mon	0.86	0.86	0.82	0.83			###	###	###
2008-Jul-25 Fri	0.86	0.87	###	0.855			38.0	38.0	###
2008-Jul-24 Thu	###	###	0.855	0.86	712,350	304,529	10.9	10.9	###
2008-Jul-23 Wed	0.86	###	0.86	0.86	278,555	119,778	###	###	###
2008-Jul-22 Tue	0.89	0.89	0.85	0.855	175,926	153,055	11.2	11.2	###
2008-Jul-21 Mon	0.88	0.89	0.86	0.88	496,880	434,770	###	###	0.1
2008-Jul-18 Fri	###	###	###	###			###	###	0.0
2008-Jul-17 Thu	###	###	###	###	249,977	0	91.5	91.5	0.0
2008-Jul-16 Wed	0.86	###	0.825	###	294,181	121,349	###	###	0.0
2008-Jul-15 Tue	###	###	###	###	249,488	0	12.2	12.2	0.0
2008-Jul-14 Mon	###	###	0.885	###			###	###	0.0
2008-Jul-11 Fri	###	###	0.885	###			88.2	88.2	0.0
2008-Jul-10 Thu	0.78	###	0.76	###			97.8	97.8	0.0
2008-Jul-09 Wed	0.77	###	0.74	0.8			92.6	92.6	0.1
2008-Jul-08 Tue	0.775	0.775	0.745	0.745	409,552	311,259	20.9	20.9	###
2008-Jul-07 Mon	0.755	0.78	0.73	0.75	287,444	217,020	###	###	###
2008-Jul-04 Fri	0.72	0.77	0.72	0.75	129,141	###	87.0	87.0	###
2008-Jul-03 Thu	0.76	###	0.7	0.71			11.2	11.2	###
2008-Jul-02 Wed	0.74	0.76	###	0.76			85.7	85.7	0.1
2008-Jul-01 Tue	###	0.72	###	###			35.7	35.7	0.0
2008-Jun-30 Mon	###	###	###	###			74.5	74.5	0.0
2008-Jun-27 Fri	0.7	0.71	###	###			5.0	5.0	0.0
2008-Jun-26 Thu	0.725	0.725	###	0.7	931,428	337,642	14.0	14.0	###
2008-Jun-25 Wed	0.745	0.745	0.725	0.73			###	###	0.1
2008-Jun-24 Tue	0.78	0.78	0.73	0.75			###	###	###
2008-Jun-23 Mon	0.79	0.8	0.76	0.78			###	###	0.1
2008-Jun-20 Fri	0.8	###	0.76	0.79	1,388,255	###	###	###	###
2008-Jun-19 Thu	0.81	0.81	0.77	0.78			15.4	15.4	0.1
2008-Jun-18 Wed	0.86	0.89	###	0.82			10.4	10.4	0.1
2008-Jun-17 Tue	0.845	0.89	0.81	0.89			91.9	91.9	###
2008-Jun-16 Mon	###	###	0.83	0.83	448,972	186,323	5.0	5.0	###
2008-Jun-13 Fri	###	###	0.89	0.89	617,046	274,585	19.9	19.9	###
2008-Jun-12 Thu	0.925	###	###	0.925	1,053,043	0	###	###	###
2008-Jun-11 Wed	###	###	###	###	330,049	0	###	###	0.0
2008-Jun-10 Tue	0.985	###	0.925	###			###	###	0.0
2008-Jun-06 Fri	###	###	###	###	213,273	0	10.8	10.8	0.0
2008-Jun-05 Thu	###	###	0.975	###			###	###	0.0
2008-Jun-04 Wed	###	###	###	1			5.7	5.7	###
2008-Jun-03 Tue	###	###	###	###	925,976	0	###	###	0.0
2008-Jun-02 Mon	###	###	###	###	365,880	0	22.3	22.3	0.0
2008-May-30 Fri	1.23	1.23	###	###	177,177	###	###	###	0.0
2008-May-29 Thu	1.24	1.245	###	###			33.4	33.4	0.0
2008-May-28 Wed	###	1.23	1.155	1.23			91.6	91.6	0.1
2008-May-27 Tue	1.175	###	1.145	###	359,342	205,723	71.6	71.6	0.0
2008-May-26 Mon	###	1.175	###	###			###	###	0.0
2008-May-23 Fri	1.175	1.175	###	1.155	556,741	327,085	24.8	24.8	0.1
2008-May-22 Thu	###	###	###	###			###	###	0.0
2008-May-21 Wed	###	###	###	###			###	###	0.0
2008-May-20 Tue	1.26	1.26	1.2	1.22	148,841	183,074	16.5	16.5	0.1
2008-May-19 Mon	1.25	###	###	###			27.4	27.4	0.0
2008-May-16 Fri	###	1.26	###	1.25	262,259	165,223	83.0	83.0	###
2008-May-15 Thu	1.23	1.27	1.21	1.21	219,921	###	21.4	21.4	###
2008-May-14 Wed	1.25	1.28	1.22	1.22			17.2	17.2	0.1
2008-May-13 Tue	###	1.25	1.2	1.22	160,726	196,889	###	###	0.1
2008-May-12 Mon	###	1.2	###	1.2	200,621	120,372	###	###	0.1
2008-May-09 Fri	###	1.185	###	1.175			66.6	66.6	###
2008-May-08 Thu	###	1.175	###	###	256,728	150,827	###	###	0.0
2008-May-07 Wed	###	1.2	###	###			91.7	91.7	0.0
2008-May-06 Tue	1.025	###	1.025	###			92.2	92.2	0.0
2008-May-05 Mon	###	###	###	###			20.7	20.7	0.0
2008-May-02 Fri	###	1.075	###	###			26.6	26.6	0.0
2008-May-01 Thu	1	###	1	###	121,927	###	###	###	0.0
2008-Apr-30 Wed	###	1.045	###	1	354,653	###	11.8	11.8	###
2008-Apr-29 Tue	###	###	###	###	201,280	0	19.1	19.1	0.0
2008-Apr-28 Mon	###	###	###	###			77.0	77.0	0.0
2008-Apr-24 Thu	###	###	###	1			88.9	88.9	###
2008-Apr-23 Wed	###	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	0.985	###	0.985	432,750	213,129	###	###	###
2008-Apr-21 Mon	###	###	###	###	317,429	0	###	###	0.0
2008-Apr-18 Fri	###	###	0.925	###			73.9	73.9	0.0
2008-Apr-17 Thu	###	###	###	###	243,529	0	21.7	21.7	0.0
2008-Apr-16 Wed	###	###	###	###	447,877	0	70.0	70.0	0.0
2008-Apr-15 Tue	0.925	###	###	###			68.7	68.7	0.0
2008-Apr-14 Mon	###	###	###	0.925	1,476,151	0	###	###	###
2008-Apr-11 Fri	###	###	###	###	649,972	0	28.4	28.4	0.0
2008-Apr-10 Thu	0.925	0.925	###	###	505,386	233,741	###	###	0.0
2008-Apr-09 Wed	###	0.955	###	###	837,287	###	###	###	0.0
2008-Apr-08 Tue	###	###	###	###	498,075	0	###	###	0.0
2008-Apr-07 Mon	###	1	###	###			12.1	12.1	0.0
2008-Apr-04 Fri	###	1.025	###	###	224,227	###	###	###	0.0
2008-Apr-03 Thu	1.025	###	###	###			22.7	22.7	0.0
2008-Apr-02 Wed	###	###	0.985	0.985	285,048	140,386	###	###	###
2008-Apr-01 Tue	###	###	###	1.025	202,225	0	###	###	###
2008-Mar-31 Mon	1	###	0.985	###	270,981	133,458	###	###	0.0
2008-Mar-28 Fri	###	###	0.975	###	282,078	###	###	###	0.0
2008-Mar-27 Thu	###	1.025	###	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	0.875	0.88	557,172	###	###	###	0.1
2008-Mar-20 Thu	###	###	0.86	0.89			10.1	10.1	###
2008-Mar-19 Wed	###	###	###	0.945			###	###	0.1
2008-Mar-18 Tue	###	###	###	###			###	###	0.0
2008-Mar-17 Mon	###	###	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	0.975	1	563,688	###	14.3	14.3	###
2008-Mar-13 Thu	###	###	###	1.025	292,381	0	18.5	18.5	###
2008-Mar-12 Wed	###	1.23	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	###	###	###			2.4	2.4	0.0
2008-Mar-07 Fri	###	###	1.25	1.275	287,024	###	13.8	13.8	###
2008-Mar-06 Thu	1.42	1.42	1.27	1.355			10.9	10.9	###
2008-Mar-05 Wed	###	1.42	###	1.41	207,279	###	###	###	###
2008-Mar-04 Tue	1.475	1.49	###	###	171,827	###	###	###	0.0
2008-Mar-03 Mon	1.52	1.52	1.44	1.475			23.6	23.6	0.1
2008-Feb-29 Fri	###	###	###	###			10.3	10.3	0.0
2008-Feb-28 Thu	1.7	###	1.59	1.625			###	###	###
2008-Feb-27 Wed	1.575	###	1.56	1.645			###	###	0.1
2008-Feb-26 Tue	###	###	1.54	###			###	###	0.0
2008-Feb-25 Mon	###	###	###	###			94.4	94.4	0.0
2008-Feb-22 Fri	1.55	1.57	###	1.51			###	###	0.1
2008-Feb-21 Thu	###	###	1.43	1.49	182,225	###	35.0	35.0	###
2008-Feb-20 Wed	###	###	1.47	1.48	465,447	###	###	###	0.1
2008-Feb-19 Tue	1.475	1.53	1.475	1.52			85.3	85.3	0.1
2008-Feb-18 Mon	1.55	1.55	1.47	1.47			8.5	8.5	###
2008-Feb-15 Fri	1.55	###	1.52	1.52	96,426	73,283	###	###	0.1
2008-Feb-14 Thu	1.53	1.585	1.53	1.56			80.6	80.6	###
2008-Feb-13 Wed	1.54	1.555	1.52	1.52	166,028	###	###	###	0.1
2008-Feb-12 Tue	1.49	1.57	1.48	1.57	243,227	370,921	94.4	94.4	0.1
2008-Feb-11 Mon	1.57	###	###	1.49	267,840	0	13.0	13.0	###
2008-Feb-08 Fri	1.59	###	1.54	1.55			15.8	15.8	###
2008-Feb-07 Thu	###	###	1.55	1.57			16.9	16.9	0.1
2008-Feb-06 Wed	1.58	###	1.57	1.59	311,125	###	77.6	77.6	###
2008-Feb-05 Tue	###	###	1.58	###	470,680	###	18.1	18.1	0.0
2008-Feb-04 Mon	1.59	###	1.56	1.625	200,081	###	###	###	###
2008-Feb-01 Fri	1.56	1.57	1.51	1.55	163,553	251,871	24.3	24.3	###
2008-Jan-31 Thu	1.53	1.585	1.5	1.52			34.0	34.0	0.1
2008-Jan-30 Wed	###	###	1.51	1.56	456,054	344,320	31.7	31.7	###
2008-Jan-29 Tue	###	###	1.56	1.56			###	###	###
2008-Jan-25 Fri	###	###	1.59	###			###	###	0.0
2008-Jan-24 Thu	###	###	1.56	1.56			###	###	###
2008-Jan-23 Wed	1.56	###	###	1.56			58.3	58.3	###
2008-Jan-22 Tue	###	###	1.51	1.55	422,954	###	38.9	38.9	###
2008-Jan-21 Mon	1.72	1.73	###	1.7	204,623	###	###	###	###
2008-Jan-18 Fri	###	1.755	###	1.72			38.4	38.4	0.1
2008-Jan-17 Thu	1.75	1.76	###	1.75			###	###	0.1
2008-Jan-16 Wed	1.76	###	###	1.7			24.0	24.0	###
2008-Jan-15 Tue	###	###	1.8	1.8	231,170	208,053	###	###	0.1
2008-Jan-14 Mon	###	###	###	###			###	###	0.0
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	2	132,046	0	76.0	76.0	0.1
2008-Jan-09 Wed	###	###	###	###			###	###	0.0
2008-Jan-08 Tue	###	###	###	###	69,440	0	35.0	35.0	0.0
2008-Jan-07 Mon	###	###	###	###	78,981	0	79.8	79.8	0.0
2008-Jan-04 Fri	###	###	###	###	35,450	0	70.9	70.9	0.0
2008-Jan-03 Thu	###	###	###	###	34,084	0	31.6	31.6	0.0
2008-Jan-02 Wed	###	###	###	###	38,472	0	###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###	80,045	0	###	###	0.0
2007-Dec-27 Thu	###	###	###	###	57,026	0	###	###	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	###	###	###	###	134,046	0	###	###	0.0
2007-Dec-20 Thu	###	###	###	###	111,122	0	83.3	83.3	0.0
2007-Dec-19 Wed	###	2.27	###	###	92,777	###	80.1	80.1	0.0
2007-Dec-18 Tue	###	###	###	###	274,942	0	37.6	37.6	0.0
2007-Dec-17 Mon	2.2	2.2	###	###	118,424	###	59.9	59.9	0.0
2007-Dec-14 Fri	###	###	2.21	2.26	143,349	###	###	###	###
2007-Dec-13 Thu	###	###	2.25	###			27.2	27.2	0.0
2007-Dec-12 Wed	###	###	###	###			73.9	73.9	0.0
2007-Dec-11 Tue	###	###	###	###			68.4	68.4	0.0
2007-Dec-10 Mon	###	###	###	###	239,053	0	###	###	0.0
2007-Dec-07 Fri	2.21	###	###	###	800,482	0	###	###	0.0
2007-Dec-06 Thu	###	2.21	###	2.21	1,434,344	1,584,950	88.0	88.0	0.2
2007-Dec-05 Wed	###	###	###	###			72.0	72.0	0.0
2007-Dec-04 Tue	###	###	###	###	209,447	0	###	###	0.0
2007-Dec-03 Mon	###	###	###	###	231,820	0	77.9	77.9	0.0
2007-Nov-30 Fri	###	###	###	###			###	###	0.0
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	###	###	###	###	174,340	0	###	###	0.0
2007-Nov-27 Tue	###	###	###	###			23.7	23.7	0.0
2007-Nov-26 Mon	###	###	###	###			79.5	79.5	0.0
2007-Nov-23 Fri	###	###	###	###	122,771	0	8.9	8.9	0.0
2007-Nov-22 Thu	###	###	###	###			75.9	75.9	0.0
2007-Nov-21 Wed	###	###	###	###			41.8	41.8	0.0
2007-Nov-20 Tue	###	###	###	###	83,721	0	###	###	0.0
2007-Nov-19 Mon	###	###	###	###			31.9	31.9	0.0
2007-Nov-16 Fri	###	###	###	###			27.9	27.9	0.0
2007-Nov-15 Thu	###	###	###	###			29.8	29.8	0.0
2007-Nov-14 Wed	###	###	###	###			67.9	67.9	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	###	250,686	0	###	###	0.0
2007-Nov-09 Fri	2.25	2.25	###	###			###	###	0.0
2007-Nov-08 Thu	2.25	2.27	2.25	2.25	195,928	###	###	###	###
2007-Nov-07 Wed	2.28	###	2.28	2.28			###	###	0.2
2007-Nov-06 Tue	2.26	2.28	2.26	2.28			###	###	0.2
2007-Nov-05 Mon	2.26	2.29	2.26	2.27	244,451	556,126	82.1	82.1	0.2
2007-Nov-02 Fri	2.28	###	2.26	2.29			64.8	64.8	###
2007-Nov-01 Thu	2.29	###	2.26	2.29	99,289	###	58.6	58.6	###
2007-Oct-31 Wed	2.29	###	2.28	2.28	97,458	###	###	###	0.2
2007-Oct-30 Tue	2.29	###	2.28	2.29	316,023	###	###	###	###
2007-Oct-29 Mon	###	###	2.29	###			68.3	68.3	0.0
2007-Oct-26 Fri	###	###	###	###	86,459	0	16.0	16.0	0.0
2007-Oct-25 Thu	###	###	###	###			25.5	25.5	0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	2.29	###	2.29	###	20,644	###	68.1	68.1	0.0
2007-Oct-22 Mon	###	###	2.21	2.28			###	###	0.2
2007-Oct-19 Fri	2.42	2.42	###	###	39,449	###	15.1	15.1	0.0
2007-Oct-18 Thu	2.42	2.44	###	###			19.3	19.3	0.0
2007-Oct-17 Wed	###	2.44	###	2.42			89.8	89.8	0.2
2007-Oct-16 Tue	2.44	2.44	###	2.41	197,846	241,372	###	###	0.2
2007-Oct-15 Mon	2.4	2.44	2.4	2.43	265,224	641,842	###	###	###
2007-Oct-12 Fri	###	2.4	###	2.4			###	###	###
2007-Oct-11 Thu	###	###	2.25	###	342,575	###	77.5	77.5	0.0
2007-Oct-10 Wed	###	###	2.26	2.26	280,655	317,140	19.7	19.7	###
2007-Oct-09 Tue	2.29	###	2.29	2.29	196,527	225,023	###	###	###
2007-Oct-08 Mon	2.29	###	2.27	###			70.7	70.7	0.0
2007-Oct-05 Fri	###	###	2.27	2.27	225,783	###	###	###	0.2
2007-Oct-04 Thu	2.41	2.42	###	###	199,285	###	13.3	13.3	0.0
2007-Oct-03 Wed	2.4	2.45	###	2.43			###	###	###
2007-Oct-02 Tue	###	2.45	###	2.43	335,185	###	86.2	86.2	###
2007-Oct-01 Mon	2.4	2.4	###	###	59,440	71,328	19.7	19.7	0.0
2007-Sep-28 Fri	2.42	2.47	###	2.4	775,259	957,444	###	###	###
2007-Sep-27 Thu	###	###	2.29	###			61.8	61.8	0.0
2007-Sep-26 Wed	2.29	###	2.29	###	58,473	66,951	68.1	68.1	0.0
2007-Sep-25 Tue	2.26	###	2.26	2.29	250,480	283,042	###	###	###
2007-Sep-24 Mon	###	###	2.22	2.22			###	###	0.2
2007-Sep-21 Fri	2.24	###	2.24	###	102,583	###	81.3	81.3	0.0
2007-Sep-20 Thu	2.27	2.29	2.25	2.25			30.0	30.0	###
2007-Sep-19 Wed	2.23	###	2.23	2.27			82.0	82.0	0.2
2007-Sep-18 Tue	2.26	2.28	2.2	2.23	119,589	267,879	33.9	33.9	###
2007-Sep-17 Mon	###	###	2.26	2.29	118,823	###	29.8	29.8	###
2007-Sep-14 Fri	2.4	2.4	###	###	163,648	196,377	###	###	0.0
2007-Sep-13 Thu	###	###	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	###	2.28	###			18.8	18.8	0.0
2007-Sep-11 Tue	###	###	###	###	62,929	0	###	###	0.0
2007-Sep-10 Mon	2.42	2.47	###	###	212,655	262,628	###	###	0.0
2007-Sep-07 Fri	###	2.55	###	2.49			###	###	0.2
2007-Sep-06 Thu	###	###	2.28	###	240,149	###	85.5	85.5	0.0
2007-Sep-05 Wed	###	###	2.28	###			27.5	27.5	0.0
2007-Sep-04 Tue	2.27	###	2.22	###	119,989	133,187	###	###	0.0
2007-Sep-03 Mon	###	###	2.2	2.28	715,659	787,224	21.7	21.7	0.2
2007-Aug-31 Fri	###	###	2.25	###	854,927	###	57.0	57.0	0.0
2007-Aug-30 Thu	###	###	2.28	###	913,844	1,041,782	###	###	0.0
2007-Aug-29 Wed	2.29	###	2.27	2.29	130,855	148,520	60.0	60.0	###
2007-Aug-28 Tue	###	###	###	###	278,180	0	###	###	0.0
2007-Aug-27 Mon	2.27	###	2.25	###	472,351	###	72.9	72.9	0.0
2007-Aug-24 Fri	###	###	2.25	###	90,924	102,289	70.0	70.0	0.0
2007-Aug-23 Thu	2.28	###	2.23	###			65.5	65.5	0.0
2007-Aug-22 Wed	###	###	2.24	2.24			16.7	16.7	###
2007-Aug-21 Tue	2.29	###	2.28	###			###	###	0.0
2007-Aug-20 Mon	###	2.42	2.25	###	423,526	###	###	###	0.0
2007-Aug-17 Fri	2.23	###	2.21	###	294,643	325,580	###	###	0.0
2007-Aug-16 Thu	###	2.21	###	###			78.7	78.7	0.0
2007-Aug-15 Wed	###	###	###	2.21			37.5	37.5	0.2
2007-Aug-14 Tue	###	2.4	###	###			36.5	36.5	0.0
2007-Aug-13 Mon	2.4	2.43	###	###	432,751	###	###	###	0.0
2007-Aug-10 Fri	2.46	2.47	2.4	2.4	691,953	###	###	###	###
2007-Aug-09 Thu	2.52	2.53	2.47	2.48	628,276	###	###	###	0.2
2007-Aug-08 Wed	2.5	2.55	2.44	2.46	1,055,684	###	18.9	18.9	0.2
2007-Aug-07 Tue	2.43	2.5	2.4	2.45			###	###	0.2
2007-Aug-06 Mon	2.4	2.4	###	###	2,975,745	###	###	###	0.0
2007-Aug-03 Fri	2.49	2.49	###	2.4			13.7	13.7	###
2007-Aug-02 Thu	2.5	2.51	###	2.41			20.4	20.4	0.2
2007-Aug-01 Wed	2.77	2.8	###	2.7	1,434,555	2,008,376	49.0	49.0	0.2
2007-Jul-31 Tue	###	2.79	###	2.75	345,877	###	82.4	82.4	###
2007-Jul-30 Mon	2.7	2.75	###	###	442,659	608,656	###	###	0.0