(HIL) HILLS LIMITED Daily Prices Page 3

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

_{Currently Fri 25-May-09 11:19:22 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

(HIL) HILLS LIMITED Daily Prices Page 3...

TOC Company Info for HIL Limits

Company Details for (HIL) HILLS LIMITED

Listing Code	HIL
Listing Name	HILLS LIMITED
GICS Sector	Technology Hardware & Equipment
ISIN Name	HILLS INDUSTRIES LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000HIL8

Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for HIL .. Wednesday 24th May 2023

HIL 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	###	3	0.0
MAX	###	10,963,981	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HIL Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

1350 Days for (HIL) HILLS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2012-Sep-28 Fri	1.155	1.155	###	1.145			21.8	21.8	###
2012-Sep-27 Thu	###	1.155	###	###			79.1	79.1	0.0
2012-Sep-26 Wed	###	1.155	###	###	179,277	###	###	###	0.0
2012-Sep-25 Tue	###	1.145	###	###			###	###	0.0
2012-Sep-24 Mon	###	1.145	###	1.145			###	###	###
2012-Sep-21 Fri	###	###	###	###	217,579	0	21.8	21.8	0.0
2012-Sep-20 Thu	###	###	###	###			13.6	13.6	0.0
2012-Sep-19 Wed	1.145	###	1.125	###			###	###	0.0
2012-Sep-18 Tue	1.145	###	###	1.155	1,107,055	0	###	###	0.1
2012-Sep-17 Mon	###	###	###	###			72.6	72.6	0.0
2012-Sep-14 Fri	###	###	###	###	190,921	0	64.8	64.8	0.0
2012-Sep-13 Thu	###	###	###	###			79.2	79.2	0.0
2012-Sep-12 Wed	###	###	###	###			###	###	0.0
2012-Sep-11 Tue	###	1.145	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###			72.1	72.1	0.0
2012-Sep-07 Fri	###	###	###	1.155			87.0	87.0	0.1
2012-Sep-06 Thu	###	###	###	###	209,787	0	12.8	12.8	0.0
2012-Sep-05 Wed	1.2	###	1.2	1.21			###	###	###
2012-Sep-04 Tue	1.2	1.22	###	###			78.3	78.3	0.0
2012-Sep-03 Mon	1.2	###	###	1.2	412,122	0	###	###	0.1
2012-Aug-31 Fri	###	###	###	###	331,870	0	72.2	72.2	0.0
2012-Aug-30 Thu	###	###	###	1.2			###	###	0.1
2012-Aug-29 Wed	1.2	###	###	1.2	241,346	0	###	###	0.1
2012-Aug-28 Tue	1.2	###	###	###			27.3	27.3	0.0
2012-Aug-27 Mon	1.21	1.23	###	1.2			###	###	0.1
2012-Aug-24 Fri	###	###	###	###	179,644	0	16.2	16.2	0.0
2012-Aug-23 Thu	###	1.24	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	1.2	1.21	200,544	120,326	###	###	###
2012-Aug-21 Tue	1.21	1.21	1.2	1.2	381,981	460,287	24.7	24.7	0.1
2012-Aug-20 Mon	1.21	1.22	###	1.2	2,135,452	1,302,625	###	###	0.1
2012-Aug-17 Fri	1.175	1.22	1.175	1.21	487,552	583,843	81.3	81.3	###
2012-Aug-16 Thu	###	1.2	###	###			###	###	0.0
2012-Aug-15 Wed	1.2	1.21	###	1.175	247,076	149,480	15.1	15.1	###
2012-Aug-14 Tue	1.21	1.24	1.2	###			###	###	0.0
2012-Aug-13 Mon	###	1.185	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	###			###	###	0.0
2012-Aug-09 Thu	1.085	###	1.085	1.085	154,649	###	70.5	70.5	0.1
2012-Aug-08 Wed	1.085	###	###	1.085			###	###	0.1
2012-Aug-07 Tue	###	###	###	###	179,681	0	###	###	0.0
2012-Aug-06 Mon	###	###	1.055	###	147,475	###	76.3	76.3	0.0
2012-Aug-03 Fri	###	###	1.055	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	1.055	###	1.055	###	88,720	###	82.9	82.9	0.0
2012-Jul-30 Mon	###	###	###	1.055	111,420	0	76.0	76.0	0.1
2012-Jul-27 Fri	###	###	1.055	1.075			###	###	###
2012-Jul-26 Thu	###	###	###	###			78.2	78.2	0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	1.045	###			86.9	86.9	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	1.045	1.055	###	1.055			###	###	0.1
2012-Jul-19 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-18 Wed	1.025	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	###	1.025			###	###	###
2012-Jul-13 Fri	1.045	1.055	1.025	###			21.9	21.9	0.0
2012-Jul-12 Thu	###	###	###	1.045	152,778	0	###	###	0.1
2012-Jul-11 Wed	1.045	###	###	###	124,187	0	###	###	0.0
2012-Jul-10 Tue	###	###	###	1.045			###	###	0.1
2012-Jul-09 Mon	###	###	###	###	396,980	0	###	###	0.0
2012-Jul-06 Fri	###	###	1.025	1.025			###	###	###
2012-Jul-05 Thu	###	###	###	###			82.0	82.0	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	###	###	###	100,777	0	18.6	18.6	0.0
2012-Jul-02 Mon	###	1.075	###	###			###	###	0.0
2012-Jun-29 Fri	###	###	###	###	125,677	0	###	###	0.0
2012-Jun-28 Thu	###	1.055	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###	230,171	0	###	###	0.0
2012-Jun-26 Tue	###	###	1	###	226,085	113,042	81.2	81.2	0.0
2012-Jun-25 Mon	###	###	###	###	98,921	0	80.8	80.8	0.0
2012-Jun-22 Fri	###	###	###	###	112,446	0	84.4	84.4	0.0
2012-Jun-21 Thu	###	###	###	###			80.8	80.8	0.0
2012-Jun-20 Wed	###	###	1	1	75,279	###	###	###	###
2012-Jun-19 Tue	###	###	###	###	111,958	0	19.8	19.8	0.0
2012-Jun-18 Mon	###	1.055	###	###			###	###	0.0
2012-Jun-15 Fri	1	1.055	###	1.055	319,680	###	###	###	0.1
2012-Jun-14 Thu	###	1.025	###	###			###	###	0.0
2012-Jun-13 Wed	0.985	###	###	0.985	360,646	0	###	###	###
2012-Jun-12 Tue	###	###	0.985	0.985			14.2	14.2	###
2012-Jun-08 Fri	###	###	###	###	88,248	0	###	###	0.0
2012-Jun-07 Thu	###	###	###	1.025	193,473	0	###	###	###
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	###	###	###			79.3	79.3	0.0
2012-Jun-04 Mon	###	1.055	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	1.045			35.2	35.2	0.1
2012-May-31 Thu	###	###	###	1.055			###	###	0.1
2012-May-30 Wed	###	###	###	###	394,253	0	###	###	0.0
2012-May-29 Tue	###	###	###	###			60.7	60.7	0.0
2012-May-28 Mon	###	###	1.055	###	247,977	###	10.2	10.2	0.0
2012-May-25 Fri	###	###	1.075	1.075	39,750	###	30.0	30.0	###
2012-May-24 Thu	1.085	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	1.085	###			###	###	0.0
2012-May-22 Tue	###	###	###	###	179,542	0	###	###	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	###	###	###	###	622,426	0	40.5	40.5	0.0
2012-May-17 Thu	###	###	###	###	229,644	0	27.6	27.6	0.0
2012-May-16 Wed	###	1.125	###	###	79,641	###	50.5	50.5	0.0
2012-May-15 Tue	###	###	###	1.125			###	###	###
2012-May-14 Mon	###	1.125	###	###			30.6	30.6	0.0
2012-May-11 Fri	1.125	1.125	###	1.125			70.9	70.9	###
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	1.145	###	1.125			87.9	87.9	###
2012-May-08 Tue	###	###	1.125	###			###	###	0.0
2012-May-07 Mon	###	###	###	###			87.9	87.9	0.0
2012-May-04 Fri	###	###	###	###			78.3	78.3	0.0
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###			85.8	85.8	0.0
2012-May-01 Tue	###	###	###	###	218,956	0	###	###	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###	1,929,282	0	29.7	29.7	0.0
2012-Apr-26 Thu	###	###	###	###			33.8	33.8	0.0
2012-Apr-24 Tue	###	###	1.075	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###	30,389	0	24.0	24.0	0.0
2012-Apr-20 Fri	###	###	###	1.125	151,643	0	###	###	###
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###	161,976	0	###	###	0.0
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	###	###	###	###			22.4	22.4	0.0
2012-Apr-11 Wed	###	###	###	1.075			###	###	###
2012-Apr-10 Tue	1.075	###	###	###			80.8	80.8	0.0
2012-Apr-05 Thu	1.075	###	1.075	1.085	83,026	44,626	###	###	0.1
2012-Apr-04 Wed	###	1.085	###	1.085			###	###	0.1
2012-Apr-03 Tue	1.075	###	1.055	1.075			72.1	72.1	###
2012-Apr-02 Mon	1.075	1.085	###	1.075	98,080	###	###	###	###
2012-Mar-30 Fri	###	###	1.075	1.075	106,129	57,044	25.4	25.4	###
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	1.125	###	###			16.2	16.2	0.0
2012-Mar-27 Tue	###	###	###	###	101,783	0	81.3	81.3	0.0
2012-Mar-26 Mon	###	###	###	###			71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###	131,646	0	83.6	83.6	0.0
2012-Mar-22 Thu	###	###	###	###			84.8	84.8	0.0
2012-Mar-21 Wed	1.085	###	1.075	1.085	152,044	81,723	69.1	69.1	0.1
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	195,449	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###			78.3	78.3	0.0
2012-Mar-14 Wed	###	###	1.085	###			75.6	75.6	0.0
2012-Mar-13 Tue	1.125	1.125	###	###	242,049	136,152	16.0	16.0	0.0
2012-Mar-12 Mon	###	1.125	###	###	62,948	###	###	###	0.0
2012-Mar-09 Fri	###	###	###	###	143,270	0	10.9	10.9	0.0
2012-Mar-08 Thu	1.185	1.185	###	1.185			68.5	68.5	0.1
2012-Mar-07 Wed	###	###	###	###			81.2	81.2	0.0
2012-Mar-06 Tue	###	###	###	###	204,327	0	27.5	27.5	0.0
2012-Mar-05 Mon	###	###	###	###	161,572	0	84.8	84.8	0.0
2012-Mar-02 Fri	1.155	###	1.155	###	149,382	###	###	###	0.0
2012-Mar-01 Thu	###	###	1.155	1.155	420,625	###	###	###	0.1
2012-Feb-29 Wed	###	###	1.155	###	63,554	###	###	###	0.0
2012-Feb-28 Tue	###	###	###	1.155	121,645	0	74.5	74.5	0.1
2012-Feb-27 Mon	###	###	###	###	153,788	0	78.7	78.7	0.0
2012-Feb-24 Fri	###	1.155	###	1.145			###	###	###
2012-Feb-23 Thu	1.145	1.175	1.145	1.145			72.1	72.1	###
2012-Feb-22 Wed	###	###	###	1.145			###	###	###
2012-Feb-21 Tue	###	###	###	###	351,284	0	85.9	85.9	0.0
2012-Feb-20 Mon	###	###	###	###			80.6	80.6	0.0
2012-Feb-17 Fri	###	###	###	###			###	###	0.0
2012-Feb-16 Thu	1.085	###	1.075	###			85.5	85.5	0.0
2012-Feb-15 Wed	###	###	###	1.075	157,084	0	27.7	27.7	###
2012-Feb-14 Tue	###	###	1.055	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	###			96.7	96.7	0.0
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	###	252,256	0	###	###	0.0
2012-Feb-08 Wed	1.025	###	###	###			72.0	72.0	0.0
2012-Feb-07 Tue	###	1.045	###	###			###	###	0.0
2012-Feb-06 Mon	###	1.045	###	###			74.9	74.9	0.0
2012-Feb-03 Fri	###	###	###	###	176,443	0	22.2	22.2	0.0
2012-Feb-02 Thu	###	###	###	###			76.1	76.1	0.0
2012-Feb-01 Wed	###	###	###	###	50,457	0	78.8	78.8	0.0
2012-Jan-31 Tue	###	1.045	###	###	140,687	###	71.8	71.8	0.0
2012-Jan-30 Mon	###	###	###	###	133,671	0	29.8	29.8	0.0
2012-Jan-27 Fri	1.045	###	###	###	112,555	0	###	###	0.0
2012-Jan-25 Wed	1.055	1.055	###	1.045			###	###	0.1
2012-Jan-24 Tue	###	1.055	###	###	283,882	149,747	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	186,957	0	###	###	0.0
2012-Jan-20 Fri	1.045	###	###	###			25.1	25.1	0.0
2012-Jan-19 Thu	###	###	###	###	226,882	0	78.1	78.1	0.0
2012-Jan-18 Wed	###	###	###	###	111,381	0	###	###	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	1.045	###			###	###	0.0
2012-Jan-13 Fri	1.055	###	1.025	###	298,284	152,870	86.7	86.7	0.0
2012-Jan-12 Thu	###	###	###	###			###	###	0.0
2012-Jan-11 Wed	###	###	###	1.075			11.9	11.9	###
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	###	###	###	###			###	###	0.0
2012-Jan-06 Fri	###	###	###	###	98,029	0	12.9	12.9	0.0
2012-Jan-05 Thu	1.125	###	1.125	###	133,678	###	###	###	0.0
2012-Jan-04 Wed	###	###	1.125	1.125			14.9	14.9	###
2012-Jan-03 Tue	1.125	1.155	1.125	###	64,057	73,024	79.4	79.4	0.0
2011-Dec-30 Fri	###	1.125	###	1.125			79.3	79.3	###
2011-Dec-29 Thu	###	###	###	###			75.4	75.4	0.0
2011-Dec-28 Wed	###	1.125	###	1.125			###	###	###
2011-Dec-23 Fri	###	1.125	###	1.125	19,959	11,226	76.3	76.3	###
2011-Dec-22 Thu	###	###	###	###	58,345	0	23.6	23.6	0.0
2011-Dec-21 Wed	###	###	###	###	120,189	0	###	###	0.0
2011-Dec-20 Tue	###	###	###	###			85.7	85.7	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###			89.6	89.6	0.0
2011-Dec-15 Thu	1.125	1.145	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	###	1.125	1,187,244	0	73.6	73.6	###
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	1.085	###	147,481	###	###	###	0.0
2011-Dec-09 Fri	###	###	###	###			###	###	0.0
2011-Dec-08 Thu	###	1.125	###	###			31.6	31.6	0.0
2011-Dec-07 Wed	###	1.125	###	###	120,489	67,775	###	###	0.0
2011-Dec-06 Tue	###	###	###	1.125			###	###	###
2011-Dec-05 Mon	###	###	###	###			68.1	68.1	0.0
2011-Dec-02 Fri	###	###	###	###	152,125	0	85.1	85.1	0.0
2011-Dec-01 Thu	###	###	###	###			78.9	78.9	0.0
2011-Nov-30 Wed	###	###	1.075	###	173,423	###	###	###	0.0
2011-Nov-29 Tue	###	###	1.075	###	85,854	46,146	85.1	85.1	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	###	###	###	###			32.2	32.2	0.0
2011-Nov-24 Thu	###	###	###	###			84.9	84.9	0.0
2011-Nov-23 Wed	###	1.155	###	###			17.7	17.7	0.0
2011-Nov-22 Tue	###	###	1.145	###			###	###	0.0
2011-Nov-21 Mon	1.185	###	###	###	134,852	0	###	###	0.0
2011-Nov-18 Fri	1.125	1.2	1.125	###	262,257	304,873	###	###	0.0
2011-Nov-17 Thu	1.125	###	###	1.155			86.9	86.9	0.1
2011-Nov-16 Wed	###	###	###	###			###	###	0.0
2011-Nov-15 Tue	###	###	###	###	75,129	0	###	###	0.0
2011-Nov-14 Mon	###	###	###	###	199,022	0	###	###	0.0
2011-Nov-11 Fri	###	###	1.055	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	1.055			###	###	0.1
2011-Nov-09 Wed	###	###	1.055	###	224,529	###	19.4	19.4	0.0
2011-Nov-08 Tue	###	###	###	1.075			###	###	###
2011-Nov-07 Mon	1.085	1.085	1.055	###			20.8	20.8	0.0
2011-Nov-04 Fri	###	###	1.075	1.085			16.9	16.9	0.1
2011-Nov-03 Thu	###	###	1.075	###			88.7	88.7	0.0
2011-Nov-02 Wed	###	###	###	###			89.8	89.8	0.0
2011-Nov-01 Tue	###	###	###	1.075	78,554	0	###	###	###
2011-Oct-31 Mon	###	###	###	1.085			###	###	0.1
2011-Oct-28 Fri	###	###	###	###	175,443	0	###	###	0.0
2011-Oct-27 Thu	1.085	###	1.085	###			###	###	0.0
2011-Oct-26 Wed	###	###	###	###	160,157	0	67.2	67.2	0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###	90,059	0	###	###	0.0
2011-Oct-21 Fri	###	###	###	###	185,372	0	###	###	0.0
2011-Oct-20 Thu	###	###	###	###	207,051	0	86.4	86.4	0.0
2011-Oct-19 Wed	1.085	###	###	###			91.5	91.5	0.0
2011-Oct-18 Tue	###	###	###	1.085			###	###	0.1
2011-Oct-17 Mon	1.085	1.085	###	###	84,484	###	24.5	24.5	0.0
2011-Oct-14 Fri	###	###	###	###			23.1	23.1	0.0
2011-Oct-13 Thu	###	1.085	1.075	###			72.4	72.4	0.0
2011-Oct-12 Wed	###	###	###	###			###	###	0.0
2011-Oct-11 Tue	###	1.085	###	###	209,977	###	70.1	70.1	0.0
2011-Oct-10 Mon	###	###	1.055	1.055	200,240	105,626	###	###	0.1
2011-Oct-07 Fri	###	###	1.055	1.055	285,245	###	###	###	0.1
2011-Oct-06 Thu	1.025	1.055	1.025	###			70.8	70.8	0.0
2011-Oct-05 Wed	###	###	###	###	180,551	0	###	###	0.0
2011-Oct-04 Tue	###	1.025	###	###	73,284	37,558	###	###	0.0
2011-Oct-03 Mon	###	###	###	###			###	###	0.0
2011-Sep-30 Fri	###	###	###	###	79,547	0	###	###	0.0
2011-Sep-29 Thu	1	###	###	###			###	###	0.0
2011-Sep-28 Wed	1	###	1	###	251,456	125,728	81.4	81.4	0.0
2011-Sep-27 Tue	0.985	1	0.975	###	740,973	###	66.2	66.2	0.0
2011-Sep-26 Mon	1	###	###	###	502,385	0	###	###	0.0
2011-Sep-23 Fri	1	###	###	###	1,129,626	0	29.0	29.0	0.0
2011-Sep-22 Thu	1.055	1.055	###	###			###	###	0.0
2011-Sep-21 Wed	###	###	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	###	1.045			###	###	0.1
2011-Sep-19 Mon	1.075	###	###	###			39.9	39.9	0.0
2011-Sep-16 Fri	###	###	###	1.085	9,953,327	0	###	###	0.1
2011-Sep-15 Thu	###	1.085	1.055	###	1,402,379	1,500,545	###	###	0.0
2011-Sep-14 Wed	1.055	###	###	1.055	791,828	0	86.5	86.5	0.1
2011-Sep-13 Tue	###	###	###	###			21.6	21.6	0.0
2011-Sep-12 Mon	###	###	###	###	811,382	0	###	###	0.0
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	###	###	1.125	###	395,852	###	74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###			32.4	32.4	0.0
2011-Sep-05 Mon	###	1.21	###	1.2			83.8	83.8	0.1
2011-Sep-02 Fri	###	###	1.155	1.2	1,090,784	629,927	89.9	89.9	0.1
2011-Sep-01 Thu	###	1.225	1.2	###			###	###	0.0
2011-Aug-31 Wed	1.22	1.22	1.175	###			###	###	0.0
2011-Aug-30 Tue	1.23	1.245	1.185	1.2			15.7	15.7	0.1
2011-Aug-29 Mon	1.225	1.255	###	###	894,389	561,229	###	###	0.0
2011-Aug-26 Fri	1.23	1.25	1.225	1.225	1,012,253	###	###	###	0.1
2011-Aug-25 Thu	###	1.25	###	1.22	1,488,959	###	85.6	85.6	0.1
2011-Aug-24 Wed	###	###	###	###			###	###	0.0
2011-Aug-23 Tue	###	###	###	###	1,800,589	0	###	###	0.0
2011-Aug-22 Mon	###	###	###	###	626,341	0	26.4	26.4	0.0
2011-Aug-19 Fri	###	###	###	###	641,342	0	###	###	0.0
2011-Aug-18 Thu	###	###	###	1.045			###	###	0.1
2011-Aug-17 Wed	1.075	1.075	###	1.045	866,383	465,680	###	###	0.1
2011-Aug-16 Tue	###	###	###	1.055	592,589	0	###	###	0.1
2011-Aug-15 Mon	###	1.075	###	###	834,252	###	82.2	82.2	0.0
2011-Aug-12 Fri	1.025	###	1.025	###			75.2	75.2	0.0
2011-Aug-11 Thu	###	1.055	###	###			12.8	12.8	0.0
2011-Aug-10 Wed	###	###	###	###	608,646	0	16.6	16.6	0.0
2011-Aug-09 Tue	###	1.045	###	1.045			81.7	81.7	0.1
2011-Aug-08 Mon	###	###	###	###	1,430,384	0	###	###	0.0
2011-Aug-05 Fri	###	1.145	###	###	950,653	544,248	85.0	85.0	0.0
2011-Aug-04 Thu	###	###	###	1.125	896,148	0	###	###	###
2011-Aug-03 Wed	1.2	1.2	###	###			###	###	0.0
2011-Aug-02 Tue	###	###	1.155	1.155			###	###	0.1
2011-Aug-01 Mon	1.155	###	1.155	###	276,747	159,821	59.0	59.0	0.0
2011-Jul-29 Fri	###	1.175	1.155	1.155			###	###	0.1
2011-Jul-28 Thu	###	###	###	###	470,441	0	###	###	0.0
2011-Jul-27 Wed	1.21	1.22	1.2	1.2			###	###	0.1
2011-Jul-26 Tue	1.2	1.23	1.2	1.225	538,174	653,881	81.1	81.1	0.1
2011-Jul-25 Mon	1.22	1.225	1.2	1.22	290,540	352,279	###	###	0.1
2011-Jul-22 Fri	1.22	1.24	###	1.225			###	###	0.1
2011-Jul-21 Thu	1.2	1.2	1.175	1.2			###	###	0.1
2011-Jul-20 Wed	###	###	1.185	1.2	2,729,280	###	###	###	0.1
2011-Jul-19 Tue	###	###	1.155	###			79.5	79.5	0.0
2011-Jul-18 Mon	###	###	1.155	###	328,823	###	###	###	0.0
2011-Jul-15 Fri	###	###	###	###	420,646	0	###	###	0.0
2011-Jul-14 Thu	1.21	1.21	1.175	###			###	###	0.0
2011-Jul-13 Wed	###	1.21	###	###	254,755	154,126	###	###	0.0
2011-Jul-12 Tue	1.22	1.23	###	###	957,145	588,644	###	###	0.0
2011-Jul-11 Mon	1.21	###	1.2	1.22	336,854	###	82.3	82.3	0.1
2011-Jul-08 Fri	1.23	1.24	1.21	1.225			###	###	0.1
2011-Jul-07 Thu	1.24	1.26	###	###			###	###	0.0
2011-Jul-06 Wed	###	###	###	###			81.4	81.4	0.0
2011-Jul-05 Tue	1.26	1.26	###	1.2			6.3	6.3	0.1
2011-Jul-04 Mon	1.22	1.255	1.22	1.245			###	###	0.1
2011-Jul-01 Fri	1.185	1.22	1.185	###	338,489	###	###	###	0.0
2011-Jun-30 Thu	###	1.23	###	###			###	###	0.0
2011-Jun-29 Wed	1.155	1.2	1.155	1.2	501,548	590,572	###	###	0.1
2011-Jun-28 Tue	###	1.2	###	###	853,771	###	24.3	24.3	0.0
2011-Jun-27 Mon	1.22	1.22	###	###	464,653	###	27.5	27.5	0.0
2011-Jun-24 Fri	1.2	1.24	###	1.22			79.8	79.8	0.1
2011-Jun-23 Thu	###	1.24	1.185	1.21			###	###	###
2011-Jun-22 Wed	###	1.225	###	1.22	836,483	512,345	###	###	0.1
2011-Jun-21 Tue	###	###	###	###			71.0	71.0	0.0
2011-Jun-20 Mon	1.2	1.21	1.175	1.175	462,973	###	###	###	###
2011-Jun-17 Fri	###	###	###	1.185			###	###	0.1
2011-Jun-16 Thu	1.21	1.22	1.2	1.2			###	###	0.1
2011-Jun-15 Wed	###	1.24	###	1.225			31.9	31.9	0.1
2011-Jun-14 Tue	1.23	1.24	1.21	1.225	361,642	###	32.7	32.7	0.1
2011-Jun-10 Fri	1.22	###	1.22	1.23	610,954	372,681	79.9	79.9	0.1
2011-Jun-09 Thu	1.22	1.23	###	###	573,457	352,676	26.3	26.3	0.0
2011-Jun-08 Wed	1.23	###	1.22	1.22	639,275	389,957	32.5	32.5	0.1
2011-Jun-07 Tue	1.24	1.25	1.225	###			###	###	0.0
2011-Jun-06 Mon	1.275	1.275	1.22	1.25	801,184	999,477	23.0	23.0	###
2011-Jun-03 Fri	1.255	1.275	1.25	1.27	644,471	813,644	81.5	81.5	###
2011-Jun-02 Thu	1.25	1.27	1.25	1.255			###	###	###
2011-Jun-01 Wed	1.28	1.29	###	###	1,050,580	677,624	###	###	0.0
2011-May-31 Tue	###	###	1.255	1.275			###	###	###
2011-May-30 Mon	###	1.325	###	###	342,143	###	###	###	0.0
2011-May-27 Fri	###	###	###	###	760,746	0	###	###	0.0
2011-May-26 Thu	###	###	###	###			76.4	76.4	0.0
2011-May-25 Wed	###	###	###	###			22.2	22.2	0.0
2011-May-24 Tue	###	###	###	###			32.5	32.5	0.0
2011-May-23 Mon	###	###	###	###			33.0	33.0	0.0
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	1.44	1.445	1.41	###			16.6	16.6	0.0
2011-May-18 Wed	###	1.42	###	1.41			67.2	67.2	###
2011-May-17 Tue	1.43	###	###	1.42	543,445	0	###	###	###
2011-May-16 Mon	1.43	1.46	1.41	1.425	587,226	###	40.8	40.8	###
2011-May-13 Fri	1.45	1.47	###	###			80.5	80.5	0.0
2011-May-12 Thu	1.47	1.47	1.45	1.455			29.8	29.8	###
2011-May-11 Wed	1.475	1.48	###	1.475			68.4	68.4	0.1
2011-May-10 Tue	1.49	1.49	1.47	1.475			32.9	32.9	0.1
2011-May-09 Mon	###	###	1.48	1.48	298,275	220,723	22.9	22.9	0.1
2011-May-06 Fri	1.485	###	1.48	1.49	382,083	282,741	65.4	65.4	###
2011-May-05 Thu	1.5	###	1.485	1.49			###	###	###
2011-May-04 Wed	1.51	1.525	###	###			33.1	33.1	0.0
2011-May-03 Tue	1.525	1.55	###	1.52			40.1	40.1	0.1
2011-May-02 Mon	1.575	1.585	1.53	1.545	589,041	###	###	###	###
2011-Apr-29 Fri	###	###	###	1.57			33.1	33.1	0.1
2011-Apr-28 Thu	###	###	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	1.55	###	1.54	###			87.4	87.4	0.0
2011-Apr-20 Wed	###	1.54	###	###			###	###	0.0
2011-Apr-19 Tue	1.5	1.51	1.49	1.49	620,929	###	###	###	###
2011-Apr-18 Mon	1.48	1.51	1.48	1.5	462,886	###	###	###	0.1
2011-Apr-15 Fri	1.5	1.5	###	1.48	493,125	369,843	###	###	0.1
2011-Apr-14 Thu	###	1.51	1.485	1.5			34.5	34.5	0.1
2011-Apr-13 Wed	###	###	1.485	###			###	###	0.0
2011-Apr-12 Tue	1.48	1.5	1.48	1.49	526,029	783,783	86.2	86.2	###
2011-Apr-11 Mon	1.525	1.53	1.49	1.49			###	###	###
2011-Apr-08 Fri	1.53	1.545	###	1.525	485,252	374,857	25.5	25.5	0.1
2011-Apr-07 Thu	1.53	1.54	1.51	1.525			###	###	0.1
2011-Apr-06 Wed	1.53	1.54	1.52	1.54	361,074	552,443	###	###	###
2011-Apr-05 Tue	1.52	1.545	1.51	1.545	412,546	###	81.7	81.7	###
2011-Apr-04 Mon	1.53	1.53	1.51	###			###	###	0.0
2011-Apr-01 Fri	1.525	1.53	1.49	1.5	10,963,981	###	###	###	0.1
2011-Mar-31 Thu	1.525	1.545	1.525	1.53	2,163,648	###	68.8	68.8	###
2011-Mar-30 Wed	###	1.545	###	1.545			80.7	80.7	###
2011-Mar-29 Tue	###	1.54	1.51	###			###	###	0.0
2011-Mar-28 Mon	1.53	1.545	1.525	1.53	209,856	322,128	73.2	73.2	###
2011-Mar-25 Fri	1.52	1.555	###	1.545	609,978	474,257	###	###	###
2011-Mar-24 Thu	1.525	1.545	1.51	1.525			###	###	0.1
2011-Mar-23 Wed	###	1.525	1.49	1.525			###	###	0.1
2011-Mar-22 Tue	1.525	1.545	###	1.52	767,953	593,243	###	###	0.1
2011-Mar-21 Mon	###	###	1.49	1.525	669,974	###	###	###	0.1
2011-Mar-18 Fri	###	###	1.455	1.5	1,246,047	###	###	###	0.1
2011-Mar-17 Thu	1.4	###	1.375	1.455			84.7	84.7	###
2011-Mar-16 Wed	1.385	1.41	###	1.4			###	###	###
2011-Mar-15 Tue	###	1.525	###	###			###	###	0.0
2011-Mar-14 Mon	###	###	1.44	1.455	599,584	###	###	###	###
2011-Mar-11 Fri	1.525	1.54	###	###			20.6	20.6	0.0
2011-Mar-10 Thu	1.51	###	1.51	1.525			90.1	90.1	0.1
2011-Mar-09 Wed	1.59	1.59	1.53	1.55			###	###	###
2011-Mar-08 Tue	###	1.625	###	###			24.1	24.1	0.0
2011-Mar-07 Mon	###	1.625	###	###	1,601,128	###	43.2	43.2	0.0
2011-Mar-04 Fri	###	###	1.625	1.645	638,453	518,743	65.6	65.6	0.1
2011-Mar-03 Thu	###	###	###	###	955,556	0	###	###	0.0
2011-Mar-02 Wed	###	###	1.625	###	949,252	###	###	###	0.0
2011-Mar-01 Tue	###	###	###	###			19.0	19.0	0.0
2011-Feb-28 Mon	1.725	1.74	1.71	###			###	###	0.0
2011-Feb-25 Fri	1.75	###	1.725	1.73			21.4	21.4	###
2011-Feb-24 Thu	1.82	1.82	###	1.77			###	###	###
2011-Feb-23 Wed	1.84	1.845	1.825	1.83	1,160,188	2,128,944	29.0	29.0	###
2011-Feb-22 Tue	1.855	1.855	1.845	1.85	391,943	###	###	###	0.1
2011-Feb-21 Mon	1.86	1.87	1.85	1.86	323,972	602,587	77.2	77.2	0.1
2011-Feb-18 Fri	1.85	1.87	1.845	1.87	300,087	###	###	###	###
2011-Feb-17 Thu	1.84	1.855	###	1.84	329,142	305,279	###	###	###
2011-Feb-16 Wed	###	###	1.845	1.855	366,541	###	32.9	32.9	0.1
2011-Feb-15 Tue	###	1.875	1.86	###			###	###	0.0
2011-Feb-14 Mon	1.87	1.88	###	1.87	209,878	197,285	###	###	###
2011-Feb-11 Fri	1.89	###	1.86	1.87			###	###	###
2011-Feb-10 Thu	1.89	1.89	1.875	1.89	185,559	###	70.5	70.5	###
2011-Feb-09 Wed	1.89	1.89	1.87	1.89	237,940	447,327	###	###	###
2011-Feb-08 Tue	1.87	1.89	###	1.89	323,487	###	78.8	78.8	###
2011-Feb-07 Mon	1.86	1.885	1.86	1.875	260,926	488,583	###	###	###
2011-Feb-04 Fri	###	###	###	###	542,548	0	83.5	83.5	0.0
2011-Feb-03 Thu	1.89	1.89	1.85	1.89			###	###	###
2011-Feb-02 Wed	###	###	###	###	339,841	0	32.9	32.9	0.0
2011-Feb-01 Tue	1.85	###	###	1.845	761,526	0	###	###	###
2011-Jan-31 Mon	1.89	1.89	1.855	1.86	529,583	991,644	###	###	0.1
2011-Jan-28 Fri	###	###	1.88	1.885	367,945	###	37.6	37.6	0.1
2011-Jan-27 Thu	###	###	1.885	###	443,888	###	76.4	76.4	0.0
2011-Jan-25 Tue	1.88	###	1.88	###	767,759	###	###	###	0.0
2011-Jan-24 Mon	1.85	###	1.85	1.88			###	###	0.1
2011-Jan-21 Fri	1.875	1.885	1.85	1.86			###	###	0.1
2011-Jan-20 Thu	1.845	###	###	1.89			88.5	88.5	###
2011-Jan-19 Wed	1.83	1.87	1.81	1.845			###	###	###
2011-Jan-18 Tue	1.81	1.84	###	1.83	267,080	###	###	###	###
2011-Jan-17 Mon	1.84	1.855	1.82	1.82	355,649	###	32.9	32.9	###
2011-Jan-14 Fri	1.87	1.88	1.85	1.875	359,151	###	62.6	62.6	###
2011-Jan-13 Thu	###	###	###	###	391,779	0	###	###	0.0
2011-Jan-12 Wed	1.78	1.8	1.775	1.8	204,025	###	###	###	0.1
2011-Jan-11 Tue	1.8	###	1.775	1.8			###	###	0.1
2011-Jan-10 Mon	1.78	1.81	1.775	1.8	314,854	564,375	77.8	77.8	0.1
2011-Jan-07 Fri	1.8	1.81	###	1.78	367,450	332,542	###	###	0.1
2011-Jan-06 Thu	1.84	1.84	###	1.8			###	###	0.1
2011-Jan-05 Wed	1.85	###	###	###	291,657	0	###	###	0.0
2011-Jan-04 Tue	###	1.87	1.85	1.85	348,343	###	###	###	0.1
2010-Dec-31 Fri	1.87	1.88	###	###	60,747	###	30.4	30.4	0.0
2010-Dec-30 Thu	1.855	1.88	1.855	###			###	###	0.0
2010-Dec-29 Wed	1.86	1.87	1.855	1.855	148,323	276,251	28.0	28.0	0.1
2010-Dec-24 Fri	1.87	1.875	1.85	1.855	118,829	###	25.7	25.7	0.1
2010-Dec-23 Thu	1.86	1.88	1.86	1.86	256,070	478,850	65.0	65.0	0.1
2010-Dec-22 Wed	###	###	1.86	1.86	417,442	388,221	32.6	32.6	0.1
2010-Dec-21 Tue	1.885	###	###	###	573,045	0	25.5	25.5	0.0
2010-Dec-20 Mon	###	1.925	1.885	1.885	623,973	###	26.1	26.1	0.1
2010-Dec-17 Fri	###	###	1.88	###	1,712,243	###	2.5	2.5	0.0
2010-Dec-16 Thu	###	###	###	###			76.2	76.2	0.0
2010-Dec-15 Wed	###	###	###	###	498,688	0	###	###	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###	368,275	0	33.6	33.6	0.0
2010-Dec-10 Fri	###	###	###	###			76.2	76.2	0.0
2010-Dec-09 Thu	###	###	###	###	739,452	0	85.9	85.9	0.0
2010-Dec-08 Wed	###	###	###	###	669,045	0	###	###	0.0
2010-Dec-07 Tue	1.985	###	###	###			###	###	0.0
2010-Dec-06 Mon	2	2	###	1.985	291,642	291,642	27.3	27.3	###
2010-Dec-03 Fri	###	2	###	###	466,451	466,451	###	###	0.0
2010-Dec-02 Thu	###	###	###	###			72.4	72.4	0.0
2010-Dec-01 Wed	###	###	###	1.925			75.2	75.2	0.1
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	###	###	###	###			32.1	32.1	0.0
2010-Nov-26 Fri	###	###	2	2	322,572	322,572	24.0	24.0	0.1
2010-Nov-25 Thu	###	###	2	###			###	###	0.0
2010-Nov-24 Wed	###	###	2	###	505,122	505,122	###	###	0.0
2010-Nov-23 Tue	###	###	###	###	1,171,320	0	###	###	0.0
2010-Nov-22 Mon	###	###	###	###	298,748	0	###	###	0.0
2010-Nov-19 Fri	###	###	###	###	208,273	0	35.9	35.9	0.0
2010-Nov-18 Thu	###	###	###	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	###	392,254	0	###	###	0.0
2010-Nov-16 Tue	###	###	###	###	268,481	0	76.3	76.3	0.0
2010-Nov-15 Mon	###	###	###	###	172,773	0	###	###	0.0
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	###	2.2	###	2.2	578,848	###	65.3	65.3	0.2
2010-Nov-10 Wed	###	2.2	###	###			###	###	0.0
2010-Nov-09 Tue	###	2.2	###	###	450,279	###	73.2	73.2	0.0
2010-Nov-08 Mon	2.2	2.22	###	2.2			###	###	0.2
2010-Nov-05 Fri	###	2.2	###	2.2	396,680	436,348	###	###	0.2
2010-Nov-04 Thu	###	###	###	###			###	###	0.0
2010-Nov-03 Wed	###	###	###	###	389,877	0	20.0	20.0	0.0
2010-Nov-02 Tue	###	###	###	###	281,821	0	###	###	0.0
2010-Nov-01 Mon	###	###	###	###			74.1	74.1	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###	331,852	0	###	###	0.0
2010-Oct-27 Wed	2.22	2.22	###	2.2	285,651	317,072	###	###	0.2
2010-Oct-26 Tue	2.2	2.23	2.2	2.22			78.6	78.6	0.2
2010-Oct-25 Mon	###	2.21	###	2.21			###	###	0.2
2010-Oct-22 Fri	###	2.2	###	###			###	###	0.0
2010-Oct-21 Thu	2.2	2.2	###	###	372,840	410,124	22.6	22.6	0.0
2010-Oct-20 Wed	###	2.2	###	###			24.0	24.0	0.0
2010-Oct-19 Tue	###	2.22	###	2.2			74.7	74.7	0.2
2010-Oct-18 Mon	###	###	###	###	210,157	0	###	###	0.0
2010-Oct-15 Fri	###	###	###	###			###	###	0.0
2010-Oct-14 Thu	###	2.2	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###			23.4	23.4	0.0
2010-Oct-12 Tue	###	###	###	###			###	###	0.0
2010-Oct-11 Mon	2.2	2.2	###	###			27.8	27.8	0.0
2010-Oct-08 Fri	2.2	2.2	###	###	441,976	486,173	18.3	18.3	0.0
2010-Oct-07 Thu	2.2	2.22	###	2.2	389,388	432,220	65.8	65.8	0.2
2010-Oct-06 Wed	2.21	2.23	###	2.22			###	###	0.2
2010-Oct-05 Tue	2.2	2.21	###	2.2	505,271	558,324	68.6	68.6	0.2
2010-Oct-04 Mon	2.26	2.26	2.21	2.21	237,151	###	###	###	0.2
2010-Oct-01 Fri	2.25	2.26	2.23	2.26			76.2	76.2	###
2010-Sep-30 Thu	2.27	2.28	2.24	2.24	607,444	1,372,823	###	###	###
2010-Sep-29 Wed	2.29	###	2.26	2.26			###	###	###
2010-Sep-28 Tue	###	###	2.26	2.28	368,556	###	23.8	23.8	0.2
2010-Sep-27 Mon	###	###	###	###	302,722	0	###	###	0.0
2010-Sep-24 Fri	###	###	2.28	###			21.3	21.3	0.0
2010-Sep-23 Thu	###	###	###	###	204,171	0	###	###	0.0
2010-Sep-22 Wed	###	###	###	###	163,952	0	###	###	0.0
2010-Sep-21 Tue	###	2.4	###	###			35.6	35.6	0.0
2010-Sep-20 Mon	###	###	###	###			82.7	82.7	0.0
2010-Sep-17 Fri	###	###	###	###	348,429	0	###	###	0.0
2010-Sep-16 Thu	###	###	###	###			###	###	0.0
2010-Sep-15 Wed	###	###	2.25	###	1,375,453	1,547,384	81.1	81.1	0.0
2010-Sep-14 Tue	###	###	2.28	###	421,441	480,442	###	###	0.0
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	2.27	###	2.27	###	598,324	###	82.6	82.6	0.0
2010-Sep-09 Thu	###	###	2.27	2.29			23.5	23.5	###
2010-Sep-08 Wed	###	###	2.29	2.29			###	###	###
2010-Sep-07 Tue	###	###	2.28	###			###	###	0.0
2010-Sep-06 Mon	###	2.41	###	2.4			74.0	74.0	###
2010-Sep-03 Fri	2.29	###	2.29	###	453,682	###	###	###	0.0
2010-Sep-02 Thu	###	###	2.25	2.29	290,549	###	22.0	22.0	###
2010-Sep-01 Wed	2.24	###	2.21	###	812,076	897,343	84.6	84.6	0.0
2010-Aug-31 Tue	2.26	2.27	2.21	2.21	582,974	###	###	###	0.2
2010-Aug-30 Mon	2.21	2.26	2.21	2.26	375,077	###	84.1	84.1	###
2010-Aug-27 Fri	###	2.21	###	###	420,052	464,157	74.5	74.5	0.0
2010-Aug-26 Thu	###	2.2	###	###	444,658	489,123	67.5	67.5	0.0
2010-Aug-25 Wed	2.23	2.26	###	2.2			###	###	0.2
2010-Aug-24 Tue	2.25	2.27	2.22	2.25	326,721	733,488	77.1	77.1	###
2010-Aug-23 Mon	2.26	2.27	2.23	2.26			72.8	72.8	###
2010-Aug-20 Fri	2.27	2.27	2.22	2.25	445,545	1,000,248	27.2	27.2	###
2010-Aug-19 Thu	2.28	2.28	2.25	2.28			###	###	0.2
2010-Aug-18 Wed	###	###	2.24	2.27			###	###	0.2
2010-Aug-17 Tue	2.26	2.29	2.26	2.29	293,288	###	74.6	74.6	###
2010-Aug-16 Mon	2.24	###	2.23	2.25			69.5	69.5	###
2010-Aug-13 Fri	2.25	2.26	2.21	2.24	927,450	2,072,850	###	###	###
2010-Aug-12 Thu	2.24	###	2.23	2.25			###	###	###
2010-Aug-11 Wed	2.28	###	2.23	2.25	815,687	###	###	###	###
2010-Aug-10 Tue	###	###	2.28	2.28			###	###	0.2
2010-Aug-09 Mon	###	###	###	###			16.7	16.7	0.0
2010-Aug-06 Fri	###	2.4	###	###	293,655	352,386	###	###	0.0
2010-Aug-05 Thu	2.4	2.4	###	###	303,955	364,746	###	###	0.0
2010-Aug-04 Wed	2.44	2.48	###	###			15.3	15.3	0.0
2010-Aug-03 Tue	2.23	2.43	2.23	2.41	2,196,280	###	96.6	96.6	0.2
2010-Aug-02 Mon	2.21	2.21	###	###	241,526	266,886	15.0	15.0	0.0
2010-Jul-30 Fri	###	2.21	###	2.21	309,442	###	83.6	83.6	0.2
2010-Jul-29 Thu	###	2.26	###	###	288,321	###	67.8	67.8	0.0
2010-Jul-28 Wed	2.21	2.24	###	2.24			78.5	78.5	###
2010-Jul-27 Tue	2.27	2.27	###	2.21	289,920	329,059	###	###	0.2
2010-Jul-26 Mon	###	2.27	###	2.27			###	###	0.2
2010-Jul-23 Fri	###	###	###	###	334,620	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###			29.4	29.4	0.0
2010-Jul-21 Wed	###	###	###	###			75.6	75.6	0.0
2010-Jul-20 Tue	###	###	###	###			86.3	86.3	0.0
2010-Jul-19 Mon	###	###	###	###			15.5	15.5	0.0
2010-Jul-16 Fri	###	###	###	###			26.6	26.6	0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	###	###	847,026	0	64.7	64.7	0.0
2010-Jul-13 Tue	###	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	###	###			24.9	24.9	0.0
2010-Jul-08 Thu	###	###	###	###	510,254	0	###	###	0.0
2010-Jul-07 Wed	###	###	###	###			10.9	10.9	0.0
2010-Jul-06 Tue	###	###	###	###	303,523	0	85.7	85.7	0.0
2010-Jul-05 Mon	###	###	###	###	330,074	0	23.4	23.4	0.0
2010-Jul-02 Fri	###	###	###	###			88.4	88.4	0.0
2010-Jul-01 Thu	###	###	###	###	392,659	0	24.8	24.8	0.0
2010-Jun-30 Wed	###	###	###	###			###	###	0.0
2010-Jun-29 Tue	###	2.24	###	2.23			90.2	90.2	###
2010-Jun-28 Mon	2.24	2.27	###	###	791,842	898,740	###	###	0.0
2010-Jun-25 Fri	2.24	2.26	2.23	2.25			###	###	###
2010-Jun-24 Thu	2.28	###	2.26	2.27			###	###	0.2
2010-Jun-23 Wed	###	###	2.26	2.27			###	###	0.2
2010-Jun-22 Tue	###	###	###	###	512,452	0	79.2	79.2	0.0
2010-Jun-21 Mon	###	###	###	###	500,358	0	73.3	73.3	0.0
2010-Jun-18 Fri	###	###	###	###			10.6	10.6	0.0
2010-Jun-17 Thu	###	2.4	###	###	878,850	1,054,620	73.6	73.6	0.0
2010-Jun-16 Wed	###	2.4	###	2.4			###	###	###
2010-Jun-15 Tue	###	###	###	###			22.8	22.8	0.0
2010-Jun-11 Fri	###	###	###	###			71.0	71.0	0.0
2010-Jun-10 Thu	###	###	2.25	###			###	###	0.0
2010-Jun-09 Wed	###	###	2.27	###			###	###	0.0
2010-Jun-08 Tue	2.24	###	2.24	###			84.3	84.3	0.0
2010-Jun-07 Mon	2.27	2.27	2.22	2.23	792,521	###	###	###	###
2010-Jun-04 Fri	###	###	###	###			14.8	14.8	0.0
2010-Jun-03 Thu	###	###	###	###			###	###	0.0
2010-Jun-02 Wed	2.4	2.41	###	###	335,886	404,742	###	###	0.0
2010-Jun-01 Tue	###	2.41	###	2.41			###	###	0.2
2010-May-31 Mon	###	2.4	###	###			###	###	0.0
2010-May-28 Fri	###	2.4	###	###			87.6	87.6	0.0
2010-May-27 Thu	2.25	###	2.24	###			77.5	77.5	0.0
2010-May-26 Wed	###	###	2.23	2.24	701,847	782,559	22.3	22.3	###
2010-May-25 Tue	###	###	2.29	###			45.6	45.6	0.0
2010-May-24 Mon	2.4	2.4	###	###	523,844	###	###	###	0.0
2010-May-21 Fri	###	###	2.25	###			68.2	68.2	0.0
2010-May-20 Thu	###	2.47	###	2.47	905,855	###	###	###	###
2010-May-19 Wed	###	###	2.27	###			###	###	0.0
2010-May-18 Tue	###	###	2.28	###			89.7	89.7	0.0
2010-May-17 Mon	###	###	2.26	###			###	###	0.0
2010-May-14 Fri	###	###	###	###	262,370	0	77.3	77.3	0.0
2010-May-13 Thu	###	2.41	###	###	383,944	462,652	###	###	0.0
2010-May-12 Wed	###	2.42	###	2.4	474,921	574,654	82.6	82.6	###
2010-May-11 Tue	###	###	###	###			###	###	0.0
2010-May-10 Mon	2.24	###	2.2	2.25	821,229	903,351	###	###	###
2010-May-07 Fri	2.26	###	###	2.27	851,384	0	###	###	0.2
2010-May-06 Thu	2.41	2.43	###	###			###	###	0.0
2010-May-05 Wed	###	2.46	###	2.45	566,821	697,189	###	###	0.2
2010-May-04 Tue	2.46	2.52	2.44	2.52			###	###	###
2010-May-03 Mon	2.43	2.46	###	2.43			###	###	###
2010-Apr-30 Fri	2.54	2.55	2.51	2.51			###	###	###
2010-Apr-29 Thu	2.53	2.56	2.52	2.54			###	###	###
2010-Apr-28 Wed	2.59	2.59	2.53	2.54	696,741	1,783,656	18.9	18.9	###
2010-Apr-27 Tue	###	2.72	###	###			36.8	36.8	0.0
2010-Apr-23 Fri	2.72	2.74	###	###	243,681	333,842	###	###	0.0
2010-Apr-22 Thu	2.77	2.79	2.72	2.73			###	###	###
2010-Apr-21 Wed	2.7	2.76	2.7	2.76			###	###	0.2
2010-Apr-20 Tue	2.7	2.73	###	2.72	217,925	###	###	###	0.2
2010-Apr-19 Mon	2.72	2.72	###	###	397,555	540,674	###	###	0.0
2010-Apr-16 Fri	2.7	2.73	###	2.72	314,449	429,222	###	###	0.2
2010-Apr-15 Thu	2.76	2.77	###	2.72	657,072	910,044	###	###	0.2
2010-Apr-14 Wed	2.86	###	2.73	2.75			###	###	###
2010-Apr-13 Tue	2.78	2.83	2.78	2.82	758,128	2,126,549	87.0	87.0	###
2010-Apr-12 Mon	###	2.8	###	2.76			84.3	84.3	0.2
2010-Apr-09 Fri	###	2.7	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###	408,248	0	###	###	0.0
2010-Apr-07 Wed	###	###	2.59	###	490,679	635,429	26.6	26.6	0.0
2010-Apr-06 Tue	###	2.7	###	###	603,959	815,344	29.7	29.7	0.0
2010-Apr-01 Thu	###	2.7	2.58	###	733,326	1,935,980	79.9	79.9	0.0
2010-Mar-31 Wed	###	###	2.59	###	217,784	###	72.0	72.0	0.0
2010-Mar-30 Tue	2.59	###	2.59	###			84.5	84.5	0.0
2010-Mar-29 Mon	###	###	2.58	###					0.0
2010-Mar-26 Fri	2.59	###	2.57	###	295,247	###	74.3	74.3	0.0
2010-Mar-25 Thu	2.57	###	2.56	###			###	###	0.0
2010-Mar-24 Wed	###	###	2.58	###			###	###	0.0
2010-Mar-23 Tue	###	###	###	###			###	###	0.0
2010-Mar-22 Mon	###	###	2.59	###	579,572	750,545	###	###	0.0
2010-Mar-19 Fri	2.59	###	2.56	###			###	###	0.0
2010-Mar-18 Thu	###	###	2.56	###			71.8	71.8	0.0
2010-Mar-17 Wed	2.56	###	2.48	2.59			###	###	0.2
2010-Mar-16 Tue	###	###	2.48	2.56	503,779	624,685	###	###	0.2
2010-Mar-15 Mon	###	###	2.57	###			###	###	0.0
2010-Mar-12 Fri	###	###	2.54	###	330,189	419,340	70.0	70.0	0.0
2010-Mar-11 Thu	2.51	###	2.41	###			###	###	0.0
2010-Mar-10 Wed	2.83	2.83	2.45	2.56			1.7	1.7	0.2
2010-Mar-09 Tue	2.78	2.82	2.77	2.82	396,476	1,108,150	###	###	###
2010-Mar-08 Mon	2.8	2.85	2.77	2.8			71.3	71.3	0.2
2010-Mar-05 Fri	2.84	2.84	###	2.71			5.2	5.2	###
2010-Mar-04 Thu	2.74	2.84	2.72	2.8			###	###	0.2
2010-Mar-03 Wed	###	2.75	###	2.73			83.2	83.2	###
2010-Mar-02 Tue	2.57	###	2.57	###			###	###	0.0
2010-Mar-01 Mon	2.58	###	2.54	2.55			22.8	22.8	0.2
2010-Feb-26 Fri	2.54	2.54	2.45	2.54	551,676	###	###	###	###
2010-Feb-25 Thu	2.51	###	2.5	2.53	517,775	###	###	###	###
2010-Feb-24 Wed	2.5	2.52	2.44	2.49	843,859	2,092,770	33.6	33.6	0.2
2010-Feb-23 Tue	2.46	2.53	2.45	2.49			###	###	0.2
2010-Feb-22 Mon	2.4	2.5	###	2.48			###	###	0.2
2010-Feb-19 Fri	2.41	2.43	###	2.4			###	###	###
2010-Feb-18 Thu	2.4	2.41	###	2.4			###	###	###
2010-Feb-17 Wed	2.4	2.41	###	2.4	648,827	###	###	###	###
2010-Feb-16 Tue	2.4	2.4	###	###			###	###	0.0
2010-Feb-15 Mon	###	2.4	###	2.4			90.8	90.8	###
2010-Feb-12 Fri	###	###	2.25	###	529,285	595,445	###	###	0.0
2010-Feb-11 Thu	###	###	2.29	###	408,240	###	###	###	0.0
2010-Feb-10 Wed	###	2.43	###	###	491,049	596,624	76.9	76.9	0.0
2010-Feb-09 Tue	###	2.4	###	###			###	###	0.0
2010-Feb-08 Mon	###	###	2.27	###	486,957	###	82.3	82.3	0.0
2010-Feb-05 Fri	2.24	###	2.2	###	679,722	###	###	###	0.0
2010-Feb-04 Thu	2.26	2.41	2.26	###	710,356	1,658,681	###	###	0.0
2010-Feb-03 Wed	###	2.28	###	2.27			###	###	0.2
2010-Feb-02 Tue	###	###	###	###	926,525	0	###	###	0.0
2010-Feb-01 Mon	1.955	1.955	###	1.925	448,084	###	###	###	0.1
2010-Jan-29 Fri	###	###	###	###			43.4	43.4	0.0
2010-Jan-28 Thu	###	2	###	2	339,980	339,980	###	###	0.1
2010-Jan-27 Wed	###	###	1.955	1.975	450,958	###	###	###	###
2010-Jan-25 Mon	###	###	1.985	###			61.7	61.7	0.0
2010-Jan-22 Fri	###	###	2	###	339,845	339,845	64.4	64.4	0.0
2010-Jan-21 Thu	###	###	###	###			17.9	17.9	0.0
2010-Jan-20 Wed	###	###	###	###	296,879	0	###	###	0.0
2010-Jan-19 Tue	###	###	###	###	449,356	0	86.4	86.4	0.0
2010-Jan-18 Mon	###	###	###	###			###	###	0.0
2010-Jan-15 Fri	###	###	###	###	253,181	0	###	###	0.0
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	###	###	267,140	0	###	###	0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	###	355,049	0	###	###	0.0
2010-Jan-08 Fri	###	###	###	###	218,222	0	33.4	33.4	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	###	###	###			68.7	68.7	0.0
2010-Jan-05 Tue	###	###	###	###	315,029	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###	154,856	0	77.3	77.3	0.0
2009-Dec-31 Thu	###	###	###	###	125,740	0	64.1	64.1	0.0
2009-Dec-30 Wed	###	###	###	###	104,422	0	22.9	22.9	0.0
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	###	###	###	###			64.4	64.4	0.0
2009-Dec-23 Wed	###	###	###	###	232,970	0	###	###	0.0
2009-Dec-22 Tue	###	###	###	###			74.1	74.1	0.0
2009-Dec-21 Mon	###	1.975	###	1.975			###	###	###
2009-Dec-18 Fri	###	###	1.925	1.945			73.0	73.0	0.1
2009-Dec-17 Thu	###	###	###	1.975			31.2	31.2	###
2009-Dec-16 Wed	###	###	###	###			###	###	0.0
2009-Dec-15 Tue	1.925	###	1.925	###	873,158	###	###	###	0.0
2009-Dec-14 Mon	###	###	###	###	357,778	0	###	###	0.0
2009-Dec-11 Fri	###	2	###	###	266,920	266,920	14.7	14.7	0.0
2009-Dec-10 Thu	1.945	###	###	###			85.5	85.5	0.0
2009-Dec-09 Wed	###	###	###	1.945	216,781	0	###	###	0.1
2009-Dec-08 Tue	###	###	###	1.975			79.3	79.3	###
2009-Dec-07 Mon	###	1.985	1.955	###	219,875	433,153	###	###	0.0
2009-Dec-04 Fri	###	###	###	1.975			30.3	30.3	###
2009-Dec-03 Thu	###	2	###	1.985	267,971	267,971	###	###	###
2009-Dec-02 Wed	###	###	###	###			30.0	30.0	0.0
2009-Dec-01 Tue	###	###	###	###			85.3	85.3	0.0
2009-Nov-30 Mon	2	###	###	###	366,522	0	###	###	0.0
2009-Nov-27 Fri	2	###	###	###	374,550	0	81.9	81.9	0.0
2009-Nov-26 Thu	###	###	2	###			###	###	0.0
2009-Nov-25 Wed	###	###	###	###			###	###	0.0
2009-Nov-24 Tue	###	###	###	###			80.2	80.2	0.0
2009-Nov-23 Mon	###	###	###	###	202,474	0	###	###	0.0
2009-Nov-20 Fri	###	###	###	###	462,147	0	###	###	0.0
2009-Nov-19 Thu	###	###	###	###	321,987	0	###	###	0.0
2009-Nov-18 Wed	###	###	###	###	376,820	0	###	###	0.0
2009-Nov-17 Tue	###	###	###	###	285,044	0	36.2	36.2	0.0
2009-Nov-16 Mon	###	###	###	###			28.2	28.2	0.0
2009-Nov-13 Fri	###	###	###	###			66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###	457,356	0	###	###	0.0
2009-Nov-11 Wed	###	###	###	###	499,277	0	71.3	71.3	0.0
2009-Nov-10 Tue	2	###	###	###			77.0	77.0	0.0
2009-Nov-09 Mon	1.985	###	1.975	1.985	316,950	312,988	60.0	60.0	###
2009-Nov-06 Fri	1.955	1.985	###	###			65.7	65.7	0.0
2009-Nov-05 Thu	1.945	###	###	1.945	353,688	0	77.0	77.0	0.1
2009-Nov-04 Wed	2	2	###	1.945	236,879	236,879	16.8	16.8	0.1
2009-Nov-03 Tue	1.955	###	1.955	1.975	262,071	256,174	###	###	###
2009-Nov-02 Mon	###	###	1.81	###			###	###	0.0
2009-Oct-30 Fri	###	###	###	###	338,451	0	71.2	71.2	0.0
2009-Oct-29 Thu	###	###	###	2			###	###	0.1
2009-Oct-28 Wed	###	###	###	###			###	###	0.0
2009-Oct-27 Tue	###	###	###	###	323,786	0	###	###	0.0
2009-Oct-26 Mon	###	###	###	###			83.2	83.2	0.0
2009-Oct-23 Fri	###	###	###	###			73.1	73.1	0.0
2009-Oct-22 Thu	###	###	###	###	399,880	0	###	###	0.0
2009-Oct-21 Wed	###	###	###	###	592,042	0	###	###	0.0
2009-Oct-20 Tue	###	###	2	###			###	###	0.0
2009-Oct-19 Mon	###	###	2	###	508,577	508,577	###	###	0.0
2009-Oct-16 Fri	###	###	###	###	644,872	0	8.8	8.8	0.0
2009-Oct-15 Thu	###	2.29	###	###	752,671	###	###	###	0.0
2009-Oct-14 Wed	###	###	###	###	403,383	0	###	###	0.0
2009-Oct-13 Tue	###	###	###	###			96.8	96.8	0.0
2009-Oct-12 Mon	###	###	###	###	208,447	0	74.6	74.6	0.0
2009-Oct-09 Fri	1.925	###	###	###	362,820	0	27.9	27.9	0.0
2009-Oct-08 Thu	1.86	1.945	1.86	1.925			###	###	0.1
2009-Oct-07 Wed	1.875	###	1.87	1.87	204,087	190,821	29.8	29.8	###
2009-Oct-06 Tue	###	###	1.855	1.87	348,058	322,823	###	###	###
2009-Oct-05 Mon	1.85	1.88	1.84	1.86			75.2	75.2	0.1
2009-Oct-02 Fri	1.85	1.87	1.83	1.85	467,329	864,558	###	###	0.1
2009-Oct-01 Thu	###	###	1.875	1.89			###	###	###
2009-Sep-30 Wed	###	###	###	###	365,422	0	68.2	68.2	0.0
2009-Sep-29 Tue	1.86	###	1.86	###	303,421	282,181	###	###	0.0
2009-Sep-28 Mon	###	###	1.845	1.85	687,048	###	23.6	23.6	0.1
2009-Sep-25 Fri	###	###	1.88	###	426,851	###	###	###	0.0
2009-Sep-24 Thu	###	###	###	###	325,025	0	###	###	0.0
2009-Sep-23 Wed	###	###	###	###	329,073	0	28.4	28.4	0.0
2009-Sep-22 Tue	###	1.945	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###			###	###	0.0
2009-Sep-18 Fri	###	###	###	###	785,845	0	73.7	73.7	0.0
2009-Sep-17 Thu	###	###	###	###			###	###	0.0
2009-Sep-16 Wed	###	###	###	###	962,886	0	19.2	19.2	0.0
2009-Sep-15 Tue	###	###	###	###	881,522	0	###	###	0.0
2009-Sep-14 Mon	###	###	###	###			79.0	79.0	0.0
2009-Sep-11 Fri	###	1.85	1.72	1.825			89.9	89.9	###
2009-Sep-10 Thu	###	1.74	1.685	1.73	721,252	1,235,144	###	###	###
2009-Sep-09 Wed	###	1.7	1.685	###			37.7	37.7	0.0
2009-Sep-08 Tue	###	1.7	###	###	731,970	622,174	###	###	0.0
2009-Sep-07 Mon	1.71	1.72	###	###			###	###	0.0
2009-Sep-04 Fri	###	1.72	###	1.71			83.6	83.6	0.1
2009-Sep-03 Thu	###	###	###	###	1,037,349	0	17.4	17.4	0.0
2009-Sep-02 Wed	1.7	###	###	###			###	###	0.0
2009-Sep-01 Tue	1.74	1.74	1.7	1.72			###	###	0.1
2009-Aug-31 Mon	1.77	1.79	###	1.77	549,676	###	72.3	72.3	###
2009-Aug-28 Fri	1.77	1.785	1.755	1.785			###	###	0.1
2009-Aug-27 Thu	1.78	1.78	1.75	1.75	385,546	680,488	###	###	0.1
2009-Aug-26 Wed	1.75	1.78	###	1.775	599,942	533,948	71.0	71.0	###
2009-Aug-25 Tue	1.72	1.76	1.71	1.745			###	###	0.1
2009-Aug-24 Mon	1.7	1.72	###	1.72			###	###	0.1
2009-Aug-21 Fri	1.75	1.755	###	###			###	###	0.0
2009-Aug-20 Thu	###	1.74	###	1.74	1,138,346	###	###	###	0.1
2009-Aug-19 Wed	###	1.7	###	###	605,859	514,980	83.5	83.5	0.0
2009-Aug-18 Tue	###	###	###	###			14.0	14.0	0.0
2009-Aug-17 Mon	###	1.71	###	1.685	1,465,476	1,252,981	###	###	###
2009-Aug-14 Fri	1.7	1.72	###	###	2,345,456	###	68.6	68.6	0.0
2009-Aug-13 Thu	1.7	###	###	1.7			60.0	60.0	###
2009-Aug-12 Wed	1.73	1.745	###	1.7			19.2	19.2	###
2009-Aug-11 Tue	1.725	1.8	1.72	1.8			89.7	89.7	0.1
2009-Aug-10 Mon	1.7	1.745	1.7	1.72			###	###	0.1
2009-Aug-07 Fri	1.675	1.685	###	###			###	###	0.0
2009-Aug-06 Thu	###	1.74	###	1.7	1,044,785	###	79.2	79.2	###
2009-Aug-05 Wed	1.745	1.745	1.745	1.745	0				0.1
2009-Aug-04 Tue	1.74	1.76	1.72	1.745			###	###	0.1
2009-Aug-03 Mon	1.73	1.75	1.72	1.73	329,226	###	66.6	66.6	###
2009-Jul-31 Fri	###	1.73	###	1.725	497,086	429,979	###	###	###
2009-Jul-30 Thu	###	###	###	1.675	223,049	0	###	###	###
2009-Jul-29 Wed	###	###	###	###	293,920	0	79.0	79.0	0.0
2009-Jul-28 Tue	1.625	1.645	###	###	228,058	187,577	###	###	0.0
2009-Jul-27 Mon	###	###	###	###	254,522	0	26.2	26.2	0.0
2009-Jul-24 Fri	###	1.7	###	###	302,920	257,482	###	###	0.0
2009-Jul-23 Thu	1.655	1.71	###	###			###	###	0.0
2009-Jul-22 Wed	###	###	###	###	150,272	0	87.3	87.3	0.0
2009-Jul-21 Tue	###	###	###	###			74.4	74.4	0.0
2009-Jul-20 Mon	###	###	1.59	###			67.9	67.9	0.0
2009-Jul-17 Fri	###	###	1.58	1.58			21.1	21.1	0.1
2009-Jul-16 Thu	1.55	1.59	1.54	1.575	428,388	670,427	80.4	80.4	0.1
2009-Jul-15 Wed	1.46	###	1.46	1.52			88.1	88.1	0.1
2009-Jul-14 Tue	1.45	1.48	1.45	1.45			64.7	64.7	###
2009-Jul-13 Mon	1.48	1.48	1.455	1.455			28.2	28.2	###
2009-Jul-10 Fri	1.49	###	1.48	1.485			27.1	27.1	###
2009-Jul-09 Thu	1.49	1.5	1.475	1.49			66.8	66.8	###
2009-Jul-08 Wed	###	###	1.5	1.5	247,922	185,941	###	###	0.1
2009-Jul-07 Tue	1.52	1.56	###	1.55			###	###	###
2009-Jul-06 Mon	1.53	1.53	###	1.525			39.0	39.0	0.1
2009-Jul-03 Fri	1.51	1.54	1.5	1.525			###	###	0.1
2009-Jul-02 Thu	1.545	###	###	###	242,949	0	21.2	21.2	0.0
2009-Jul-01 Wed	1.53	1.57	###	1.52	174,421	136,920	###	###	0.1
2009-Jun-30 Tue	1.56	1.57	###	1.57	433,558	340,343	72.7	72.7	0.1
2009-Jun-29 Mon	1.58	1.58	1.51	1.51	361,072	557,856	15.1	15.1	0.1
2009-Jun-26 Fri	1.52	1.58	###	1.58	237,145	187,344	87.8	87.8	0.1
2009-Jun-25 Thu	1.51	1.525	1.5	###	272,920	###	###	###	0.0
2009-Jun-24 Wed	1.55	1.58	1.51	###			###	###	0.0
2009-Jun-23 Tue	1.56	1.58	1.52	1.55	471,842	731,355	43.3	43.3	###
2009-Jun-22 Mon	###	###	###	1.59	220,458	0	84.6	84.6	###
2009-Jun-19 Fri	###	###	###	###			15.0	15.0	0.0
2009-Jun-18 Thu	###	1.625	1.56	1.585			###	###	###
2009-Jun-17 Wed	###	1.675	###	###			76.4	76.4	0.0
2009-Jun-16 Tue	###	###	###	1.655	282,720	0	###	###	0.1
2009-Jun-15 Mon	###	###	###	1.71			###	###	0.1
2009-Jun-12 Fri	###	1.74	###	###	319,987	278,388	###	###	0.0
2009-Jun-11 Thu	###	1.7	1.645	###			78.5	78.5	0.0
2009-Jun-10 Wed	###	###	1.625	###			###	###	0.0
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	1.72	1.73	###	###	475,774	411,544	17.9	17.9	0.0
2009-Jun-04 Thu	###	1.745	###	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###			84.1	84.1	0.0
2009-Jun-02 Tue	1.52	###	1.52	###			###	###	0.0
2009-Jun-01 Mon	1.5	1.51	1.46	1.5	378,780	562,488	61.6	61.6	0.1
2009-May-29 Fri	1.51	###	1.5	1.52	386,389	###	67.1	67.1	0.1
2009-May-28 Thu	1.52	1.53	1.5	###			28.5	28.5	0.0
2009-May-27 Wed	1.59	1.59	###	###	425,378	338,175	###	###	0.0
2009-May-26 Tue	###	###	1.555	1.58	247,325	###	11.1	11.1	0.1
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	###	###	###	###	327,047	0	15.2	15.2	0.0
2009-May-21 Thu	1.7	1.7	###	1.7	520,457	442,388	70.4	70.4	###
2009-May-20 Wed	1.76	1.76	1.655	###	438,023	747,924	###	###	0.0
2009-May-19 Tue	###	1.755	###	1.755			92.8	92.8	0.1
2009-May-18 Mon	###	1.685	###	###	92,482	###	78.3	78.3	0.0
2009-May-15 Fri	###	1.7	###	1.685			###	###	###
2009-May-14 Thu	1.72	1.725	1.55	1.57			5.9	5.9	0.1
2009-May-13 Wed	1.76	1.76	###	1.725			###	###	###
2009-May-12 Tue	1.76	1.77	1.71	1.755	303,044	###	39.6	39.6	0.1
2009-May-11 Mon	1.77	1.81	1.745	1.745	272,229	483,887	29.5	29.5	0.1
2009-May-08 Fri	1.8	1.825	1.76	1.76			15.6	15.6	0.1
2009-May-07 Thu	1.74	1.82	1.74	1.81			###	###	###
2009-May-06 Wed	1.78	1.825	1.72	1.77	299,620	531,076	34.2	34.2	###
2009-May-05 Tue	###	###	###	###			13.8	13.8	0.0
2009-May-04 Mon	###	###	1.85	1.885			###	###	0.1
2009-May-01 Fri	###	1.945	1.82	1.875			###	###	###
2009-Apr-30 Thu	1.77	###	1.75	###	352,273	###	###	###	0.0
2009-Apr-29 Wed	###	1.745	###	1.725	138,883	121,175	77.7	77.7	###
2009-Apr-28 Tue	###	1.775	###	1.71			###	###	0.1
2009-Apr-27 Mon	1.685	1.73	1.655	###			###	###	0.0
2009-Apr-24 Fri	1.73	1.73	###	###			16.4	16.4	0.0
2009-Apr-23 Thu	###	1.755	###	1.725	214,141	###	87.1	87.1	###
2009-Apr-22 Wed	1.75	1.785	###	1.655			10.2	10.2	0.1
2009-Apr-21 Tue	1.89	1.89	1.76	1.76			###	###	0.1
2009-Apr-20 Mon	###	###	###	###	311,157	0	23.7	23.7	0.0
2009-Apr-17 Fri	###	###	###	###	211,847	0	69.5	69.5	0.0
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	###	###	1.89	###			65.2	65.2	0.0
2009-Apr-14 Tue	###	###	1.89	1.89	330,242	312,078	###	###	###
2009-Apr-09 Thu	###	1.975	###	###	216,548	213,841	71.2	71.2	0.0
2009-Apr-08 Wed	###	###	1.88	###	159,342	149,781	###	###	0.0
2009-Apr-07 Tue	###	2.2	###	###			10.6	10.6	0.0
2009-Apr-06 Mon	###	###	###	###	445,373	0	###	###	0.0
2009-Apr-03 Fri	###	1.88	###	1.85			95.0	95.0	0.1
2009-Apr-02 Thu	1.59	###	1.59	###			75.8	75.8	0.0
2009-Apr-01 Wed	1.54	###	1.54	1.56	126,280	###	###	###	###
2009-Mar-31 Tue	1.55	1.645	1.54	1.54			24.2	24.2	###
2009-Mar-30 Mon	1.575	###	###	1.555	198,254	0	###	###	###
2009-Mar-27 Fri	###	###	1.54	1.54	207,149	###	8.0	8.0	###
2009-Mar-26 Thu	1.55	###	1.54	###	223,281	171,926	82.3	82.3	0.0
2009-Mar-25 Wed	###	1.52	1.425	1.52			89.2	89.2	0.1
2009-Mar-24 Tue	###	1.485	###	###			85.7	85.7	0.0
2009-Mar-23 Mon	###	###	1.29	###			###	###	0.0
2009-Mar-20 Fri	1.53	###	###	###	518,052	0	2.9	2.9	0.0
2009-Mar-19 Thu	1.545	###	1.5	1.56	1,281,929	961,446	###	###	###
2009-Mar-18 Wed	###	1.71	1.47	###	518,746	###	###	###	0.0
2009-Mar-17 Tue	###	1.54	1.29	###			98.2	98.2	0.0
2009-Mar-16 Mon	1.29	###	1.27	1.28			###	###	###
2009-Mar-13 Fri	1.175	###	1.175	1.275	444,584	###	91.9	91.9	###
2009-Mar-12 Thu	1.24	1.25	1.145	1.145			###	###	###
2009-Mar-11 Wed	1.25	1.275	1.21	###			###	###	0.0
2009-Mar-10 Tue	###	###	1.28	###	345,752	221,281	###	###	0.0
2009-Mar-09 Mon	###	1.375	###	1.325			###	###	0.1
2009-Mar-06 Fri	1.355	1.375	1.29	###			###	###	0.0
2009-Mar-05 Thu	###	1.4	###	1.355			19.1	19.1	###
2009-Mar-04 Wed	###	1.425	###	###			88.7	88.7	0.0
2009-Mar-03 Tue	###	###	###	###	174,787	0	###	###	0.0
2009-Mar-02 Mon	1.43	1.43	1.4	1.41			34.2	34.2	###
2009-Feb-27 Fri	1.48	1.5	1.45	1.45	171,385	###	18.8	18.8	###
2009-Feb-26 Thu	1.45	1.53	1.45	1.485	233,574	348,025	###	###	###
2009-Feb-25 Wed	1.5	1.5	1.445	1.475			###	###	0.1
2009-Feb-24 Tue	1.5	###	###	###			###	###	0.0
2009-Feb-23 Mon	1.525	1.55	1.475	1.53			79.4	79.4	###
2009-Feb-20 Fri	1.58	1.58	1.53	1.53	252,080	391,984	21.4	21.4	###
2009-Feb-19 Thu	1.56	###	1.55	1.58			###	###	0.1
2009-Feb-18 Wed	1.59	###	1.54	1.59			###	###	###
2009-Feb-17 Tue	###	1.7	###	###			###	###	0.0
2009-Feb-16 Mon	###	###	###	###	228,658	0	###	###	0.0
2009-Feb-13 Fri	1.77	1.77	###	###	187,382	###	7.8	7.8	0.0
2009-Feb-12 Thu	1.73	1.825	###	###	187,758	171,329	###	###	0.0
2009-Feb-11 Wed	1.7	1.745	1.7	###			70.2	70.2	0.0
2009-Feb-10 Tue	1.72	1.745	###	1.74	245,028	213,786	80.4	80.4	0.1
2009-Feb-09 Mon	1.73	1.845	1.71	1.71			28.9	28.9	0.1
2009-Feb-06 Fri	1.8	1.8	1.655	1.71	297,289	###	8.1	8.1	0.1
2009-Feb-05 Thu	###	###	1.8	1.8			###	###	0.1
2009-Feb-04 Wed	2.28	###	1.87	###			2.0	2.0	0.0
2009-Feb-03 Tue	###	###	###	2.28			89.9	89.9	0.2
2009-Feb-02 Mon	2.28	###	2.2	2.2			###	###	0.2
2009-Jan-30 Fri	2.28	###	2.26	###			80.2	80.2	0.0
2009-Jan-29 Thu	2.4	2.4	###	###			20.6	20.6	0.0
2009-Jan-28 Wed	2.29	2.4	2.25	###			89.2	89.2	0.0
2009-Jan-27 Tue	2.4	2.41	2.24	###			18.0	18.0	0.0
2009-Jan-23 Fri	2.58	###	2.41	2.41	418,758	###	11.3	11.3	0.2
2009-Jan-22 Thu	###	###	2.58	###	120,072	###	###	###	0.0
2009-Jan-21 Wed	###	###	2.57	###			33.2	33.2	0.0
2009-Jan-20 Tue	2.73	2.77	###	###			###	###	0.0
2009-Jan-19 Mon	###	###	2.74	2.8	261,945	###	###	###	0.2
2009-Jan-16 Fri	2.89	###	2.85	###	229,043	326,386	###	###	0.0
2009-Jan-15 Thu	###	###	###	###			35.4	35.4	0.0
2009-Jan-14 Wed	###	###	2.89	###			###	###	0.0
2009-Jan-13 Tue	###	###	2.89	###			###	###	0.0
2009-Jan-12 Mon	###	###	2.89	###			82.2	82.2	0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	###	###	###	###			30.5	30.5	0.0
2009-Jan-07 Wed	###	###	3	3	92,228	138,342	21.3	21.3	0.2
2009-Jan-06 Tue	###	###	###	###	88,046	0	71.3	71.3	0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	###	###	###	###			23.2	23.2	0.0
2008-Dec-31 Wed	###	###	###	###			69.8	69.8	0.0
2008-Dec-30 Tue	###	###	3	###			###	###	0.0
2008-Dec-29 Mon	3	###	###	###	86,081	0	###	###	0.0
2008-Dec-24 Wed	###	3	###	###	60,888	###	###	###	0.0
2008-Dec-23 Tue	###	3	###	3	88,377	###	###	###	0.2
2008-Dec-22 Mon	###	###	###	###	81,048	0	19.8	19.8	0.0
2008-Dec-19 Fri	3	###	###	###			###	###	0.0
2008-Dec-18 Thu	###	###	###	###			###	###	0.0
2008-Dec-17 Wed	###	3.2	###	###	138,249	###	###	###	0.0
2008-Dec-16 Tue	###	###	###	###			78.8	78.8	0.0
2008-Dec-15 Mon	###	3.22	###	###	138,350	222,743	68.8	68.8	0.0
2008-Dec-12 Fri	###	3.21	###	###			###	###	0.0
2008-Dec-11 Thu	###	3.23	###	###			###	###	0.0
2008-Dec-10 Wed	###	3.27	###	###			87.2	87.2	0.0
2008-Dec-09 Tue	###	###	###	###			###	###	0.0
2008-Dec-08 Mon	###	###	###	###			###	###	0.0
2008-Dec-05 Fri	###	###	###	###			###	###	0.0
2008-Dec-04 Thu	###	###	###	###			25.6	25.6	0.0
2008-Dec-03 Wed	###	###	2.85	###			30.5	30.5	0.0
2008-Dec-02 Tue	###	###	3	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	###	58,648	0	18.8	18.8	0.0
2008-Nov-28 Fri	###	###	###	###			77.9	77.9	0.0
2008-Nov-27 Thu	###	###	###	3			###	###	0.2
2008-Nov-26 Wed	3.5	3.58	###	###	167,374	###	###	###	0.0
2008-Nov-25 Tue	###	3.47	3.27	3.4			78.9	78.9	0.2
2008-Nov-24 Mon	###	3.24	###	3.21			82.5	82.5	###
2008-Nov-21 Fri	3	###	###	###			81.6	81.6	0.0
2008-Nov-20 Thu	###	3.4	###	3.2	318,359	###	83.5	83.5	0.2
2008-Nov-19 Wed	3.25	3.25	###	3.2			43.0	43.0	0.2
2008-Nov-18 Tue	3.51	3.55	3.22	3.26			###	###	0.2
2008-Nov-17 Mon	3.8	3.8	3.58	3.58	182,470	###	16.3	16.3	0.3
2008-Nov-14 Fri	3.83	3.83	3.74	3.78	245,243	928,244	34.4	34.4	0.3
2008-Nov-13 Thu	###	3.85	###	3.74			88.0	88.0	0.3
2008-Nov-12 Wed	3.87	3.88	3.73	3.87	283,146	1,077,370	74.7	74.7	###
2008-Nov-11 Tue	3.83	###	###	###	150,576	0	###	###	0.0
2008-Nov-10 Mon	3.86	###	3.76	###			###	###	0.0
2008-Nov-07 Fri	3.7	3.78	###	3.78			79.0	79.0	0.3
2008-Nov-06 Thu	###	3.8	###	3.74	217,652	###	86.1	86.1	0.3
2008-Nov-05 Wed	###	3.86	###	3.86	255,975	###	###	###	0.3
2008-Nov-04 Tue	3.79	3.79	###	###			13.3	13.3	0.0
2008-Nov-03 Mon	3.79	3.89	###	3.8	242,523	###	###	###	###
2008-Oct-31 Fri	###	###	3.75	3.86	153,824	288,420	###	###	0.3
2008-Oct-30 Thu	###	###	###	###	142,326	0	85.5	85.5	0.0
2008-Oct-29 Wed	3.8	3.87	###	3.7	242,255	###	35.2	35.2	0.3
2008-Oct-28 Tue	3.87	3.87	###	3.75	111,659	###	30.7	30.7	0.3
2008-Oct-27 Mon	###	###	###	3.88	134,488	0	###	###	0.3
2008-Oct-24 Fri	###	###	###	###	289,526	0	86.1	86.1	0.0
2008-Oct-23 Thu	###	4.2	###	###			41.8	41.8	0.0
2008-Oct-22 Wed	4.2	###	###	###			###	###	0.0
2008-Oct-21 Tue	###	###	###	###	194,225	0	###	###	0.0
2008-Oct-20 Mon	4.2	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	4.25	###	4.25	243,446	517,322	###	###	###
2008-Oct-16 Thu	###	4.26	3.85	###			48.5	48.5	0.0
2008-Oct-15 Wed	4.24	###	###	###			85.4	85.4	0.0
2008-Oct-14 Tue	###	4.26	###	4.24	213,429	###	71.4	71.4	0.3
2008-Oct-13 Mon	3.8	###	3.74	###	297,040	###	###	###	0.0
2008-Oct-10 Fri	###	###	###	###			25.7	25.7	0.0
2008-Oct-09 Thu	###	4.24	###	###			87.9	87.9	0.0
2008-Oct-08 Wed	4.25	4.25	###	4.2	182,042	###	47.2	47.2	###
2008-Oct-07 Tue	###	###	###	###			###	###	0.0
2008-Oct-06 Mon	###	4.4	###	###	102,921	226,426	25.2	25.2	0.0
2008-Oct-03 Fri	###	4.5	###	4.5			95.3	95.3	###
2008-Oct-02 Thu	###	4.45	4.21	###	213,846	925,953	###	###	0.0
2008-Oct-01 Wed	###	###	###	###			34.9	34.9	0.0
2008-Sep-30 Tue	###	4.26	###	4.26	215,277	458,540	###	###	0.3
2008-Sep-29 Mon	###	###	###	###	98,888	0	11.1	11.1	0.0
2008-Sep-26 Fri	4.4	4.4	###	###			###	###	0.0
2008-Sep-25 Thu	4.25	4.4	###	###	179,179	###	85.4	85.4	0.0
2008-Sep-24 Wed	###	###	###	###			89.6	89.6	0.0
2008-Sep-23 Tue	4	###	3.85	4			###	###	0.3
2008-Sep-22 Mon	###	4.2	###	###			34.0	34.0	0.0
2008-Sep-19 Fri	###	###	4	###	405,187	810,374	60.5	60.5	0.0
2008-Sep-18 Thu	###	###	3.78	###	1,031,386	###	76.1	76.1	0.0
2008-Sep-17 Wed	###	###	###	###	917,920	0	93.4	93.4	0.0
2008-Sep-16 Tue	3.85	###	3.77	###			###	###	0.0
2008-Sep-15 Mon	###	###	###	###	236,058	0	###	###	0.0
2008-Sep-12 Fri	###	###	3.84	###			91.5	91.5	0.0
2008-Sep-11 Thu	4.25	4.28	###	###	362,524	###	12.8	12.8	0.0
2008-Sep-10 Wed	###	###	4.25	4.26	245,288	###	###	###	0.3
2008-Sep-09 Tue	4.42	4.42	4.26	###	616,045	###	23.8	23.8	0.0
2008-Sep-08 Mon	4.52	###	4.48	###	307,826	###	74.2	74.2	0.0
2008-Sep-05 Fri	4.41	4.53	###	4.43	362,629	821,354	70.3	70.3	###
2008-Sep-04 Thu	###	###	4.42	4.42			18.5	18.5	0.3
2008-Sep-03 Wed	###	4.73	4.57	###			###	###	0.0
2008-Sep-02 Tue	4.5	4.78	4.48	4.59			###	###	0.3
2008-Sep-01 Mon	4.25	4.47	4.23	4.47	220,121	957,526	91.7	91.7	###
2008-Aug-29 Fri	4.2	###	4.2	4.26			71.9	71.9	0.3
2008-Aug-28 Thu	4.22	4.25	###	###			21.3	21.3	0.0
2008-Aug-27 Wed	###	###	4.2	4.23			###	###	0.3
2008-Aug-26 Tue	4.21	4.29	###	4.24			69.1	69.1	0.3
2008-Aug-25 Mon	###	###	###	###			89.9	89.9	0.0
2008-Aug-22 Fri	###	###	###	4	249,874	0	###	###	0.3
2008-Aug-21 Thu	4	###	###	###			###	###	0.0
2008-Aug-20 Wed	###	###	###	###	194,853	0	13.5	13.5	0.0
2008-Aug-19 Tue	###	###	###	###	170,846	0	84.3	84.3	0.0
2008-Aug-18 Mon	###	###	###	###			###	###	0.0
2008-Aug-15 Fri	4	###	###	###	312,372	0	###	###	0.0
2008-Aug-14 Thu	###	###	###	4			81.1	81.1	0.3
2008-Aug-13 Wed	4	4	3.81	###			###	###	0.0
2008-Aug-12 Tue	4	###	###	###			###	###	0.0
2008-Aug-11 Mon	###	###	###	###	395,478	0	89.3	89.3	0.0
2008-Aug-08 Fri	3.54	3.85	3.52	3.85	380,871	###	###	###	0.3
2008-Aug-07 Thu	3.52	3.75	3.51	3.57	305,155	###	###	###	0.3
2008-Aug-06 Wed	###	###	###	3.46	555,425	0	85.9	85.9	0.2
2008-Aug-05 Tue	3.42	3.44	3.25	###	330,023	1,103,926	29.9	29.9	0.0
2008-Aug-04 Mon	###	3.48	###	3.41	255,382	###	80.7	80.7	###
2008-Aug-01 Fri	3.28	###	###	###			###	###	0.0
2008-Jul-31 Thu	3.45	3.51	###	###	155,579	273,041	###	###	0.0
2008-Jul-30 Wed	3.48	3.52	###	3.42	150,874	###	21.2	21.2	0.2
2008-Jul-29 Tue	3.48	3.48	3.42	3.45	234,186	807,941	37.9	37.9	###
2008-Jul-28 Mon	###	###	3.42	3.5	223,847	382,778	20.1	20.1	0.3
2008-Jul-25 Fri	3.54	###	3.52	###			###	###	0.0
2008-Jul-24 Thu	3.5	###	3.48	###			###	###	0.0
2008-Jul-23 Wed	###	3.58	3.22	3.52	485,982	###	###	###	###
2008-Jul-22 Tue	###	3.27	###	3.27	149,871	###	84.6	84.6	###
2008-Jul-21 Mon	###	3.2	###	3.2	373,320	###	###	###	0.2
2008-Jul-18 Fri	###	###	###	3	232,686	0	40.0	40.0	0.2
2008-Jul-17 Thu	###	###	2.86	3			###	###	0.2
2008-Jul-16 Wed	2.86	###	2.82	###	425,274	###	78.4	78.4	0.0
2008-Jul-15 Tue	3	###	2.8	###			30.5	30.5	0.0
2008-Jul-14 Mon	###	###	3	3	230,583	345,874	###	###	0.2
2008-Jul-11 Fri	###	###	3	###	274,050	411,075	###	###	0.0
2008-Jul-10 Thu	###	3.2	###	###	227,240	363,584	###	###	0.0
2008-Jul-09 Wed	3.2	3.21	###	3.2			###	###	0.2
2008-Jul-08 Tue	###	3.22	###	###	230,443	###	81.0	81.0	0.0
2008-Jul-07 Mon	3.24	3.24	###	###	132,376	214,449	###	###	0.0
2008-Jul-04 Fri	3.22	3.26	###	3.23			67.2	67.2	###
2008-Jul-03 Thu	###	3.24	###	3.21			###	###	###
2008-Jul-02 Wed	###	###	###	###			74.0	74.0	0.0
2008-Jul-01 Tue	###	3.22	###	3.2	229,124	368,889	###	###	0.2
2008-Jun-30 Mon	3.26	###	###	###			29.9	29.9	0.0
2008-Jun-27 Fri	3.24	###	3.22	3.26			61.5	61.5	0.2
2008-Jun-26 Thu	3.29	3.43	3.26	###	398,576	###	###	###	0.0
2008-Jun-25 Wed	3.2	3.29	###	3.22	362,577	###	###	###	0.2
2008-Jun-24 Tue	###	###	###	###			20.1	20.1	0.0
2008-Jun-23 Mon	###	3.41	3.29	###			###	###	0.0
2008-Jun-20 Fri	3.28	3.48	3.28	###	569,527	###	75.7	75.7	0.0
2008-Jun-19 Thu	3.25	###	3.21	3.28	787,452	###	###	###	0.2
2008-Jun-18 Wed	3.28	###	3.24	3.27	547,972	###	###	###	###
2008-Jun-17 Tue	###	###	3.29	###			66.5	66.5	0.0
2008-Jun-16 Mon	###	###	3.28	###	280,381	459,824	###	###	0.0
2008-Jun-13 Fri	###	###	3.22	###			72.8	72.8	0.0
2008-Jun-12 Thu	3.5	3.5	###	###	478,174	###	13.2	13.2	0.0
2008-Jun-11 Wed	3.57	3.59	3.5	3.53	453,989	###	###	###	0.3
2008-Jun-10 Tue	###	###	3.51	3.56	320,883	563,149	29.8	29.8	0.3
2008-Jun-06 Fri	3.8	3.82	###	###	245,688	###	###	###	0.0
2008-Jun-05 Thu	###	3.83	###	3.75			86.3	86.3	0.3
2008-Jun-04 Wed	###	3.75	###	###	336,624	631,170	###	###	0.0
2008-Jun-03 Tue	3.48	###	3.48	###			94.0	94.0	0.0
2008-Jun-02 Mon	3.46	3.55	3.42	3.44			###	###	0.2
2008-May-30 Fri	3.47	3.5	3.43	3.43	182,279	###	26.9	26.9	0.2
2008-May-29 Thu	3.43	3.5	3.42	3.47			###	###	0.2
2008-May-28 Wed	3.57	3.57	3.41	3.45	356,273	###	19.6	19.6	###
2008-May-27 Tue	3.57	3.57	3.43	3.53			31.2	31.2	0.3
2008-May-26 Mon	3.47	3.57	###	3.54	385,188	###	###	###	0.3
2008-May-23 Fri	###	###	3.46	3.5			###	###	0.3
2008-May-22 Thu	###	3.74	3.53	3.57	631,589	2,295,826	###	###	0.3
2008-May-21 Wed	3.87	3.87	3.74	3.75			###	###	0.3
2008-May-20 Tue	3.86	###	3.86	3.86			###	###	0.3
2008-May-19 Mon	###	###	3.85	3.85	317,854	###	24.7	24.7	0.3
2008-May-16 Fri	4	4	###	###			21.9	21.9	0.0
2008-May-15 Thu	3.89	4	3.82	4	409,877	###	81.8	81.8	0.3
2008-May-14 Wed	###	###	3.85	###	283,356	###	30.0	30.0	0.0
2008-May-13 Tue	###	###	3.85	###	668,242	###	###	###	0.0
2008-May-12 Mon	###	###	###	###	263,654	0	###	###	0.0
2008-May-09 Fri	###	4.25	###	###			79.9	79.9	0.0
2008-May-08 Thu	###	###	###	###			21.4	21.4	0.0
2008-May-07 Wed	###	4.25	###	###	135,157	###	###	###	0.0
2008-May-06 Tue	4.24	4.28	###	###	158,577	339,354	###	###	0.0
2008-May-05 Mon	###	###	4.22	4.24			19.2	19.2	0.3
2008-May-02 Fri	4.25	###	4.22	###	202,952	428,228	###	###	0.0
2008-May-01 Thu	4.25	4.28	###	4.22			28.5	28.5	###
2008-Apr-30 Wed	###	###	###	4.28	157,982	0	###	###	0.3
2008-Apr-29 Tue	4.27	###	4.21	4.29	196,441	###	73.0	73.0	###
2008-Apr-28 Mon	4.2	4.28	###	4.2			###	###	###
2008-Apr-24 Thu	###	###	###	###	150,353	0	###	###	0.0
2008-Apr-23 Wed	4.29	###	4.2	4.26	164,720	###	###	###	0.3
2008-Apr-22 Tue	4.43	4.44	4.24	4.24			###	###	0.3
2008-Apr-21 Mon	4.47	4.47	###	4.46	173,749	388,329	33.2	33.2	0.3
2008-Apr-18 Fri	###	4.44	4.23	###	143,328	621,326	21.9	21.9	0.0
2008-Apr-17 Thu	###	4.7	4.43	4.45			7.4	7.4	0.3
2008-Apr-16 Wed	4.41	4.53	###	4.43			###	###	###
2008-Apr-15 Tue	###	4.53	4.26	4.47			###	###	###
2008-Apr-14 Mon	4.27	###	4.2	4.2	184,083	386,574	###	###	###
2008-Apr-11 Fri	4.5	4.51	###	4.41	97,925	220,820	21.2	21.2	###
2008-Apr-10 Thu	###	###	4.4	4.49			###	###	###
2008-Apr-09 Wed	4.8	4.86	4.73	4.73	83,287	###	30.4	30.4	0.3
2008-Apr-08 Tue	4.8	4.89	###	4.75	177,451	###	31.3	31.3	###
2008-Apr-07 Mon	4.75	###	###	4.8			###	###	0.3
2008-Apr-04 Fri	4.71	4.8	###	4.79			###	###	0.3
2008-Apr-03 Thu	###	4.79	###	4.71			67.1	67.1	###
2008-Apr-02 Wed	4.75	4.81	###	###	179,859	###	###	###	0.0
2008-Apr-01 Tue	###	4.74	###	4.7			72.4	72.4	0.3
2008-Mar-31 Mon	4.72	4.72	4.55	###	175,428	###	###	###	0.0
2008-Mar-28 Fri	4.58	4.73	4.47	4.71	89,557	###	83.8	83.8	###
2008-Mar-27 Thu	###	4.59	###	4.59			88.6	88.6	0.3
2008-Mar-26 Wed	4.55	4.57	4.45	4.45	174,654	787,689	15.6	15.6	0.3
2008-Mar-25 Tue	4.5	4.74	4.48	###			79.2	79.2	0.0
2008-Mar-20 Thu	4.26	4.5	4.21	###	1,302,543	5,672,574	###	###	0.0
2008-Mar-19 Wed	###	4.52	###	###			6.2	6.2	0.0
2008-Mar-18 Tue	4.2	###	###	###			90.2	90.2	0.0
2008-Mar-17 Mon	###	4.2	###	###	250,770	###	###	###	0.0
2008-Mar-14 Fri	###	4.21	###	###	238,259	###	71.3	71.3	0.0
2008-Mar-13 Thu	###	###	###	###			87.0	87.0	0.0
2008-Mar-12 Wed	4.4	4.48	###	###	413,579	###	5.3	5.3	0.0
2008-Mar-11 Tue	4.5	4.59	###	###	246,554	565,841	23.1	23.1	0.0
2008-Mar-10 Mon	###	4.75	###	4.7	297,029	705,443	78.9	78.9	0.3
2008-Mar-07 Fri	###	4.78	###	4.73			86.5	86.5	0.3
2008-Mar-06 Thu	###	4.79	###	4.79	120,942	289,656	88.6	88.6	0.3
2008-Mar-05 Wed	4.77	4.77	4.52	###			30.2	30.2	0.0
2008-Mar-04 Tue	4.85	4.85	###	4.71	126,548	306,878	###	###	###
2008-Mar-03 Mon	4.78	###	4.75	4.8	119,423	283,629	###	###	0.3
2008-Feb-29 Fri	4.83	4.88	4.71	4.85			69.8	69.8	###
2008-Feb-28 Thu	###	###	4.83	4.87			35.7	35.7	0.3
2008-Feb-27 Wed	###	###	4.88	###			31.8	31.8	0.0
2008-Feb-26 Tue	###	###	4.86	###	145,352	###	72.7	72.7	0.0
2008-Feb-25 Mon	###	###	4.81	###			31.7	31.7	0.0
2008-Feb-22 Fri	###	###	4.88	###	220,526	538,083	25.3	25.3	0.0
2008-Feb-21 Thu	###	###	###	###			69.5	69.5	0.0
2008-Feb-20 Wed	###	5.2	###	###			15.5	15.5	0.0
2008-Feb-19 Tue	###	5.2	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###			###	###	0.0
2008-Feb-15 Fri	###	###	###	###	96,027	0	###	###	0.0
2008-Feb-14 Thu	###	5.2	###	###	113,989	296,371	###	###	0.0
2008-Feb-13 Wed	4.85	###	4.8	4.89	201,646	483,950	###	###	###
2008-Feb-12 Tue	###	###	4.79	4.89			###	###	###
2008-Feb-11 Mon	###	###	4.85	4.86			###	###	0.3
2008-Feb-08 Fri	4.82	###	4.82	###	111,471	268,645	###	###	0.0
2008-Feb-07 Thu	###	###	4.8	4.8			###	###	0.3
2008-Feb-06 Wed	###	###	###	###	146,329	0	19.5	19.5	0.0
2008-Feb-05 Tue	###	###	###	###	143,874	0	43.0	43.0	0.0
2008-Feb-04 Mon	###	###	###	###	155,483	0	75.9	75.9	0.0
2008-Feb-01 Fri	###	###	###	###			25.5	25.5	0.0
2008-Jan-31 Thu	###	###	###	###	206,147	0	71.3	71.3	0.0
2008-Jan-30 Wed	###	###	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	###	###	157,370	0	30.9	30.9	0.0
2008-Jan-25 Fri	###	###	###	###	324,487	0	15.3	15.3	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	###	###	353,721	0	60.4	60.4	0.0
2008-Jan-22 Tue	###	###	4.79	4.79	468,581	1,122,251	###	###	0.3
2008-Jan-21 Mon	5.23	###	5.2	5.21	209,424	###	52.8	52.8	0.4
2008-Jan-18 Fri	5.29	###	5.21	5.24	139,326	362,944	###	###	0.4
2008-Jan-17 Thu	###	###	5.2	###	174,176	452,857	73.4	73.4	0.0
2008-Jan-16 Wed	5.25	###	###	5.22	171,481	0	###	###	0.4
2008-Jan-15 Tue	###	###	5.24	5.25			28.0	28.0	0.4
2008-Jan-14 Mon	###	5.43	5.27	###	106,924	572,043	39.2	39.2	0.0
2008-Jan-11 Fri	5.43	5.44	5.26	###			###	###	0.0
2008-Jan-10 Thu	5.22	5.44	5.2	5.44	127,588	###	###	###	0.4
2008-Jan-09 Wed	###	###	###	5.2	194,652	0	14.5	14.5	###
2008-Jan-08 Tue	5.43	5.46	###	5.4			###	###	0.4
2008-Jan-07 Mon	5.42	5.45	###	###			39.1	39.1	0.0
2008-Jan-04 Fri	5.41	5.53	5.41	5.5			###	###	0.4
2008-Jan-03 Thu	5.42	5.56	###	5.56	101,389	###	84.5	84.5	0.4
2008-Jan-02 Wed	5.44	5.55	5.4	5.53			###	###	###
2007-Dec-31 Mon	5.43	5.48	###	###			###	###	0.0
2007-Dec-28 Fri	5.57	5.59	5.41	5.41			###	###	###
2007-Dec-27 Thu	###	###	5.57	5.57			17.4	17.4	0.4
2007-Dec-24 Mon	5.56	###	5.56	###	70,253	###	76.9	76.9	0.0
2007-Dec-21 Fri	###	5.56	###	5.4			67.6	67.6	0.4
2007-Dec-20 Thu	5.47	5.57	###	###			24.1	24.1	0.0
2007-Dec-19 Wed	5.55	###	5.45	5.47	486,772	1,326,453	25.4	25.4	###
2007-Dec-18 Tue	5.45	###	5.45	5.52	100,978	###	78.9	78.9	0.4
2007-Dec-17 Mon	###	5.7	5.48	5.48	175,381	980,379	###	###	###
2007-Dec-14 Fri	5.89	5.89	###	###	204,086	###	14.0	14.0	0.0
2007-Dec-13 Thu	###	###	5.72	5.84			30.8	30.8	0.4
2007-Dec-12 Wed	###	###	5.75	5.78	304,280	###	16.0	16.0	0.4
2007-Dec-11 Tue	0	0	0	0	0				0.0
2007-Dec-10 Mon	0	0	0	0	0				0.0
2007-Dec-07 Fri	###	###	5.83	###	112,781	328,756	###	###	0.0
2007-Dec-06 Thu	5.85	###	5.8	###			79.8	79.8	0.0
2007-Dec-05 Wed	6.29	6.29	5.76	5.79			###	###	###
2007-Dec-04 Tue	###	###	###	###			###	###	0.0
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	###	6.5	###	###			###	###	0.0
2007-Nov-29 Thu	###	6	###	6			###	###	0.4
2007-Nov-28 Wed	###	###	5.57	5.58	81,925	###	43.9	43.9	0.4
2007-Nov-27 Tue	###	5.74	###	###	114,370	328,241	###	###	0.0
2007-Nov-26 Mon	5.76	5.76	###	5.72	155,951	###	###	###	0.4
2007-Nov-23 Fri	###	5.77	###	5.7	70,243	202,651	###	###	0.4
2007-Nov-22 Thu	###	###	5.55	5.55			38.4	38.4	###
2007-Nov-21 Wed	###	###	5.51	5.55	252,757	696,345	###	###	###
2007-Nov-20 Tue	5.54	###	5.52	###	227,789	###	###	###	0.0
2007-Nov-19 Mon	###	###	5.57	###			67.2	67.2	0.0
2007-Nov-16 Fri	5.53	5.58	5.52	5.55			###	###	###
2007-Nov-15 Thu	###	###	5.52	5.52			###	###	0.4
2007-Nov-14 Wed	5.82	5.85	###	###			###	###	0.0
2007-Nov-13 Tue	5.5	5.76	5.45	5.76			###	###	###
2007-Nov-12 Mon	5.49	5.55	5.42	5.42			38.0	38.0	0.4
2007-Nov-09 Fri	5.55	5.55	5.4	5.4	162,349	###	###	###	0.4
2007-Nov-08 Thu	5.47	5.55	5.44	5.48	171,350	###	73.2	73.2	###
2007-Nov-07 Wed	5.57	###	5.51	5.58			###	###	0.4
2007-Nov-06 Tue	5.43	5.59	5.43	5.57			87.0	87.0	0.4
2007-Nov-05 Mon	5.54	5.56	5.4	5.45	231,527	###	###	###	###
2007-Nov-02 Fri	5.56	###	5.54	5.54			###	###	0.4
2007-Nov-01 Thu	###	5.75	5.56	###			###	###	0.0
2007-Oct-31 Wed	5.59	###	5.53	5.56	96,843	267,770	26.0	26.0	0.4
2007-Oct-30 Tue	5.54	###	5.54	5.56	84,921	###	###	###	0.4
2007-Oct-29 Mon	5.76	5.79	5.54	###			16.3	16.3	0.0
2007-Oct-26 Fri	###	###	5.56	###	110,988	308,546	77.2	77.2	0.0
2007-Oct-25 Thu	###	###	5.53	5.54	139,759	###	###	###	0.4
2007-Oct-24 Wed	5.57	###	5.57	###	78,524	218,689	###	###	0.0
2007-Oct-23 Tue	5.58	###	5.55	5.59			61.2	61.2	###
2007-Oct-22 Mon	###	###	5.5	5.58			37.9	37.9	0.4
2007-Oct-19 Fri	5.85	5.85	5.7	5.7			14.6	14.6	0.4
2007-Oct-18 Thu	5.85	5.85	5.76	5.85			###	###	0.4
2007-Oct-17 Wed	5.8	5.83	5.75	5.77	154,643	895,382	36.9	36.9	0.4
2007-Oct-16 Tue	5.84	5.85	5.76	5.81			###	###	###
2007-Oct-15 Mon	5.81	5.85	5.8	5.85	57,051	332,322	###	###	0.4
2007-Oct-12 Fri	5.81	5.87	5.8	5.81	73,022	426,083	###	###	###
2007-Oct-11 Thu	5.87	5.87	5.8	5.81	113,372	661,525	###	###	###
2007-Oct-10 Wed	5.82	5.88	5.82	5.87	82,372	481,876	72.8	72.8	###
2007-Oct-09 Tue	5.81	5.89	5.8	5.8	135,753	793,476	34.5	34.5	0.4
2007-Oct-08 Mon	###	6	5.85	5.85			19.6	19.6	0.4
2007-Oct-05 Fri	###	###	5.88	###	55,058	161,870	65.2	65.2	0.0
2007-Oct-04 Thu	###	###	5.88	5.88	262,385	###	26.2	26.2	0.4
2007-Oct-03 Wed	5.86	###	5.85	###			84.8	84.8	0.0
2007-Oct-02 Tue	5.81	###	5.79	###			###	###	0.0
2007-Oct-01 Mon	5.78	5.83	5.76	5.79			###	###	###
2007-Sep-28 Fri	5.79	5.87	5.77	5.85	68,259	###	68.8	68.8	0.4
2007-Sep-27 Thu	5.89	5.89	5.79	5.8	165,289	965,287	19.2	19.2	0.4
2007-Sep-26 Wed	5.78	###	5.77	5.84			70.0	70.0	0.4
2007-Sep-25 Tue	###	###	5.72	###	242,985	###	###	###	0.0
2007-Sep-24 Mon	###	###	5.84	5.84	200,843	###	###	###	0.4
2007-Sep-21 Fri	###	###	###	###	58,388	0	20.2	20.2	0.0
2007-Sep-20 Thu	###	###	5.86	###	734,770	2,152,876	###	###	0.0
2007-Sep-19 Wed	5.77	###	5.77	###	193,085	557,050	90.1	90.1	0.0
2007-Sep-18 Tue	5.8	5.83	5.72	5.72			33.0	33.0	0.4
2007-Sep-17 Mon	5.86	5.89	5.8	5.8	97,081	###	###	###	0.4
2007-Sep-14 Fri	6	###	5.87	###			###	###	0.0
2007-Sep-13 Thu	###	###	###	###			###	###	0.0
2007-Sep-12 Wed	###	###	###	###	84,158	0	24.1	24.1	0.0
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	6	###	###	###			27.6	27.6	0.0
2007-Sep-07 Fri	###	###	###	###	50,859	0	###	###	0.0
2007-Sep-06 Thu	###	###	###	###			76.9	76.9	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	###	###	6	###	308,287	###	###	###	0.0
2007-Sep-03 Mon	6.5	6.5	6.26	###			###	###	0.0
2007-Aug-31 Fri	6.42	6.72	6.4	6.72	225,470	1,479,083	###	###	0.5
2007-Aug-30 Thu	6.44	6.49	6.4	6.42	342,774	2,209,178	37.2	37.2	0.5
2007-Aug-29 Wed	###	6.43	6.26	6.4			###	###	0.5
2007-Aug-28 Tue	6.45	6.49	###	6.45			###	###	###
2007-Aug-27 Mon	6.29	6.47	6.29	6.45	247,281	1,577,652	81.6	81.6	###
2007-Aug-24 Fri	6.29	6.29	6.22	6.25	156,746	980,446	###	###	###
2007-Aug-23 Thu	###	6.29	###	6.29	267,770	###	81.5	81.5	###
2007-Aug-22 Wed	###	###	###	###	115,829	0	65.5	65.5	0.0
2007-Aug-21 Tue	###	###	###	###	74,326	0	###	###	0.0
2007-Aug-20 Mon	###	###	###	###	233,380	0	76.4	76.4	0.0
2007-Aug-17 Fri	###	###	5.7	5.81			###	###	###
2007-Aug-16 Thu	5.85	###	###	5.8			###	###	0.4
2007-Aug-15 Wed	5.83	###	5.82	5.82			###	###	0.4
2007-Aug-14 Tue	###	###	5.86	5.86	142,974	###	###	###	0.4
2007-Aug-13 Mon	###	###	5.84	###			###	###	0.0
2007-Aug-10 Fri	###	6	5.86	###	225,052	1,334,558	41.1	41.1	0.0
2007-Aug-09 Thu	###	###	5.86	###			71.0	71.0	0.0
2007-Aug-08 Wed	5.85	###	5.8	5.88			60.8	60.8	0.4
2007-Aug-07 Tue	###	###	5.81	5.85			31.1	31.1	0.4
2007-Aug-06 Mon	###	###	5.8	5.8			###	###	0.4
2007-Aug-03 Fri	###	6	###	###	99,875	299,625	###	###	0.0
2007-Aug-02 Thu	###	6	###	6			###	###	0.4
2007-Aug-01 Wed	###	###	5.81	5.85			###	###	0.4
2007-Jul-31 Tue	###	###	###	###			77.3	77.3	0.0
2007-Jul-30 Mon	5.8	###	5.8	###	186,158	539,858	75.5	75.5	0.0
2007-Jul-27 Fri	5.89	###	5.82	5.83	184,476	536,825	32.8	32.8	###
2007-Jul-26 Thu	###	6	###	###			75.5	75.5	0.0
2007-Jul-25 Wed	###	6	###	###			66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###			###	###	0.0
2007-Jul-23 Mon	###	###	###	###			35.9	35.9	0.0
2007-Jul-20 Fri	###	###	###	###			74.8	74.8	0.0
2007-Jul-19 Thu	###	###	5.87	###	203,584	###	67.5	67.5	0.0
2007-Jul-18 Wed	###	###	5.86	###	155,587	###	71.6	71.6	0.0
2007-Jul-17 Tue	###	###	5.89	###			77.1	77.1	0.0
2007-Jul-16 Mon	###	###	5.87	###			###	###	0.0
2007-Jul-13 Fri	###	###	5.88	###			###	###	0.0
2007-Jul-12 Thu	5.88	###	5.88	###			75.5	75.5	0.0
2007-Jul-11 Wed	5.83	5.89	5.78	5.8	127,542	###	###	###	0.4
2007-Jul-10 Tue	###	###	5.84	5.84			17.9	17.9	0.4
2007-Jul-09 Mon	5.74	###	5.74	###	272,256	781,374	###	###	0.0
2007-Jul-06 Fri	5.54	5.74	5.54	5.74	202,051	###	###	###	0.4
2007-Jul-05 Thu	###	5.52	###	5.51	288,976	797,573	87.5	87.5	###
2007-Jul-04 Wed	###	###	###	###	236,141	0	###	###	0.0
2007-Jul-03 Tue	###	5.4	###	###			###	###	0.0
2007-Jul-02 Mon	###	5.41	###	###			###	###	0.0
2007-Jun-29 Fri	5.45	5.46	###	###			###	###	0.0
2007-Jun-28 Thu	5.43	5.5	5.43	5.47			###	###	###
2007-Jun-27 Wed	5.51	5.51	###	5.43	134,257	369,878	###	###	0.4
2007-Jun-26 Tue	5.41	5.51	###	5.51			###	###	###
2007-Jun-25 Mon	###	5.41	###	###	213,684	###	34.8	34.8	0.0
2007-Jun-22 Fri	###	5.43	###	###	168,643	###	###	###	0.0
2007-Jun-21 Thu	5.49	5.49	###	###	882,576	2,422,671	###	###	0.0
2007-Jun-20 Wed	###	5.41	###	###	174,980	473,320	###	###	0.0
2007-Jun-19 Tue	###	5.44	###	###			###	###	0.0
2007-Jun-18 Mon	5.45	5.49	###	5.4			33.0	33.0	0.4
2007-Jun-15 Fri	###	5.43	###	5.42			###	###	0.4
2007-Jun-14 Thu	5.46	5.53	###	5.46	240,245	664,277	66.9	66.9	###
2007-Jun-13 Wed	5.56	5.57	5.44	5.44	114,125	628,258	20.6	20.6	0.4
2007-Jun-12 Tue	###	###	5.52	5.58	125,425	346,173	35.7	35.7	0.4
2007-Jun-08 Fri	5.56	###	5.51	5.51	198,174	###	###	###	###
2007-Jun-07 Thu	###	5.7	5.56	5.7			###	###	0.4
2007-Jun-06 Wed	5.89	5.89	###	5.71			13.2	13.2	0.4
2007-Jun-05 Tue	5.89	5.89	5.8	5.85	94,475	###	37.8	37.8	0.4
2007-Jun-04 Mon	###	5.89	###	5.89	136,328	401,485	89.7	89.7	###
2007-Jun-01 Fri	5.56	###	5.56	###			###	###	0.0
2007-May-31 Thu	5.59	###	5.55	5.55	174,273	###	25.0	25.0	###