(IIN) IINET LIMITED Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Thu 24-Apr-25 11:13:34 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IIN) IINET LIMITED Daily Prices...

TOC Company Info for IIN Limits

Company Details for (IIN) IINET LIMITED

Listing Code	IIN
Listing Name	IINET LIMITED
GICS Sector	Telecommunication Services
ISIN Name	IINET LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IIN2

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for IIN .. Monday 24th August 2015

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.2	###	0.2
MAX	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IIN Bottom

1 2 3 4 Next >>

End of day Prices (full format),

1200 Days for (IIN) IINET LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.39
2015-Sep-11 Fri	9.52	9.52	9.52	9.52	0				###
2015-Sep-10 Thu	9.52	9.52	9.52	9.52	0				###
2015-Sep-09 Wed	9.52	9.52	9.52	9.52	0				###
2015-Sep-08 Tue	9.52	9.52	9.52	9.52	0				###
2015-Sep-07 Mon	9.52	9.52	9.52	9.52	0				###
2015-Sep-04 Fri	9.52	9.52	9.52	9.52	0				###
2015-Sep-03 Thu	9.52	9.52	9.52	9.52	0				###
2015-Sep-02 Wed	9.52	9.52	9.52	9.52	0				###
2015-Sep-01 Tue	9.52	9.52	9.52	9.52	0				###
2015-Aug-31 Mon	9.52	9.52	9.52	9.52	0				###
2015-Aug-28 Fri	9.52	9.52	9.52	9.52	0				###
2015-Aug-27 Thu	9.52	9.52	9.52	9.52	0				###
2015-Aug-26 Wed	9.52	9.52	9.52	9.52	0				###
2015-Aug-25 Tue	9.52	9.52	9.52	9.52	0				###
2015-Aug-24 Mon	9.53	9.54	9.52	9.52	9,028,120	86,037,983	###	###	###
2015-Aug-21 Fri	9.53	9.54	9.53	9.53			###	###	###
2015-Aug-20 Thu	9.54	9.56	9.53	9.53			###	###	###
2015-Aug-19 Wed	###	9.43	###	9.42			76.2	76.2	0.7
2015-Aug-18 Tue	9.42	9.5	###	###	653,787	3,105,488	37.2	37.2	0.0
2015-Aug-17 Mon	9.5	9.5	###	9.44	287,959	###	31.2	31.2	0.7
2015-Aug-14 Fri	9.43	9.5	###	9.48	439,681	2,088,484	78.1	78.1	0.7
2015-Aug-13 Thu	9.43	9.44	###	9.44			72.8	72.8	0.7
2015-Aug-12 Wed	9.44	9.46	9.4	9.43			###	###	###
2015-Aug-11 Tue	9.45	9.48	9.42	9.45			75.7	75.7	0.7
2015-Aug-10 Mon	###	9.45	###	9.44			###	###	0.7
2015-Aug-07 Fri	###	9.4	9.25	###			###	###	0.0
2015-Aug-06 Thu	###	9.43	###	9.4			76.6	76.6	###
2015-Aug-05 Wed	9.4	9.44	###	9.42			###	###	0.7
2015-Aug-04 Tue	9.4	9.45	###	9.44	586,229	###	73.3	73.3	0.7
2015-Aug-03 Mon	9.42	9.42	###	9.41			36.5	36.5	0.7
2015-Jul-31 Fri	9.4	9.42	###	9.4			###	###	###
2015-Jul-30 Thu	9.43	9.43	###	9.4			###	###	###
2015-Jul-29 Wed	9.42	9.43	9.4	9.42			70.1	70.1	0.7
2015-Jul-28 Tue	9.4	9.44	###	###	1,383,274	6,529,053	33.1	33.1	0.0
2015-Jul-27 Mon	9.45	9.46	###	9.4	331,825	###	###	###	###
2015-Jul-24 Fri	###	9.4	###	###			###	###	0.0
2015-Jul-23 Thu	###	9.41	###	###			73.1	73.1	0.0
2015-Jul-22 Wed	9.41	9.45	9.4	9.42	610,327	###	###	###	0.7
2015-Jul-21 Tue	9.45	9.45	9.4	9.41			26.9	26.9	0.7
2015-Jul-20 Mon	###	9.43	###	9.43			73.8	73.8	###
2015-Jul-17 Fri	9.43	9.44	###	9.41	1,311,759	###	###	###	0.7
2015-Jul-16 Thu	###	9.43	###	###			###	###	0.0
2015-Jul-15 Wed	9.4	9.44	###	###	1,085,672	5,124,371	###	###	0.0
2015-Jul-14 Tue	9.45	9.48	9.4	9.41			23.3	23.3	0.7
2015-Jul-13 Mon	9.48	9.48	9.4	9.41	549,429	###	###	###	0.7
2015-Jul-10 Fri	9.53	9.53	9.44	9.48	667,175	6,328,154	28.1	28.1	0.7
2015-Jul-09 Thu	9.41	9.48	###	9.45	875,875	4,151,647	69.7	69.7	0.7
2015-Jul-08 Wed	9.53	9.55	9.46	9.49			###	###	0.7
2015-Jul-07 Tue	9.55	###	9.53	9.54			27.2	27.2	###
2015-Jul-06 Mon	9.53	9.57	9.51	9.54	789,422	7,531,085	74.3	74.3	###
2015-Jul-03 Fri	9.57	###	9.54	9.59	635,451	###	###	###	0.7
2015-Jul-02 Thu	9.56	###	9.55	###	253,343	###	64.4	64.4	0.0
2015-Jul-01 Wed	9.52	9.59	9.52	9.57			64.2	64.2	###
2015-Jun-30 Tue	9.56	9.57	9.48	9.52			###	###	###
2015-Jun-29 Mon	9.58	###	9.56	9.57			47.3	47.3	###
2015-Jun-26 Fri	###	###	9.56	###			76.2	76.2	0.0
2015-Jun-25 Thu	###	###	###	###	1,500,580	0	###	###	0.0
2015-Jun-24 Wed	###	9.71	###	###			###	###	0.0
2015-Jun-23 Tue	###	9.7	###	9.7	569,888	2,763,956	###	###	0.7
2015-Jun-22 Mon	###	###	###	###			73.3	73.3	0.0
2015-Jun-19 Fri	###	9.73	###	###	766,682	###	###	###	0.0
2015-Jun-18 Thu	###	###	###	###			38.9	38.9	0.0
2015-Jun-17 Wed	###	###	###	###			68.4	68.4	0.0
2015-Jun-16 Tue	###	###	###	###	5,068,974	0	78.3	78.3	0.0
2015-Jun-15 Mon	9.56	###	9.56	9.585			76.7	76.7	0.7
2015-Jun-12 Fri	9.56	9.59	9.46	9.56			###	###	0.7
2015-Jun-11 Thu	###	###	9.54	9.59			28.2	28.2	0.7
2015-Jun-10 Wed	###	###	9.57	###			32.9	32.9	0.0
2015-Jun-09 Tue	###	###	9.56	9.56	1,035,329	4,948,872	###	###	0.7
2015-Jun-05 Fri	###	###	9.58	###			###	###	0.0
2015-Jun-04 Thu	###	9.71	9.57	9.58	633,570	###	###	###	0.7
2015-Jun-03 Wed	9.73	9.74	###	###			34.0	34.0	0.0
2015-Jun-02 Tue	9.78	9.78	9.74	9.75			###	###	###
2015-Jun-01 Mon	9.76	9.79	9.75	9.76			77.1	77.1	0.7
2015-May-29 Fri	9.76	9.81	9.76	9.8			###	###	0.7
2015-May-28 Thu	9.77	9.78	9.73	9.76	360,489	3,516,570	34.2	34.2	0.7
2015-May-27 Wed	9.76	9.8	9.75	9.76			72.8	72.8	0.7
2015-May-26 Tue	9.77	9.8	9.75	9.79			68.6	68.6	###
2015-May-25 Mon	9.84	###	9.75	9.76	349,648	###	###	###	0.7
2015-May-22 Fri	9.83	9.84	9.74	9.81			###	###	###
2015-May-21 Thu	9.8	9.87	9.75	9.8			###	###	0.7
2015-May-20 Wed	9.75	9.78	9.74	9.75	602,389	###	###	###	###
2015-May-19 Tue	9.73	9.82	9.71	9.72			39.0	39.0	0.7
2015-May-18 Mon	9.77	9.8	9.72	9.72			###	###	0.7
2015-May-15 Fri	9.86	9.88	9.77	9.79	244,954	2,406,673	###	###	###
2015-May-14 Thu	9.8	###	9.8	9.84	1,534,379	7,518,457	72.4	72.4	0.7
2015-May-13 Wed	9.89	###	9.87	9.88			###	###	0.7
2015-May-12 Tue	9.85	###	9.78	###	681,125	###	###	###	0.0
2015-May-11 Mon	###	###	9.89	###	707,073	3,496,475	75.6	75.6	0.0
2015-May-08 Fri	###	###	9.85	###	843,752	4,155,478	###	###	0.0
2015-May-07 Thu	9.78	###	9.75	###	1,495,958	###	82.4	82.4	0.0
2015-May-06 Wed	9.8	9.85	9.71	9.72			###	###	0.7
2015-May-05 Tue	###	###	###	###			76.1	76.1	0.0
2015-May-04 Mon	###	###	###	###	2,241,979	0	24.6	24.6	0.0
2015-May-01 Fri	###	###	###	###	2,067,674	0	25.5	25.5	0.0
2015-Apr-30 Thu	9.8	###	9.8	###			###	###	0.0
2015-Apr-29 Wed	###	###	###	###	1,641,841	0	80.3	80.3	0.0
2015-Apr-28 Tue	###	###	###	###			###	###	0.0
2015-Apr-27 Mon	###	###	9.57	9.8			###	###	0.7
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	8.7	8.7	###	###	346,485	###	###	###	0.0
2015-Apr-22 Wed	###	8.7	8.57	8.59			28.7	28.7	###
2015-Apr-21 Tue	8.75	8.78	8.59	###	554,042	4,811,854	###	###	0.0
2015-Apr-20 Mon	8.7	8.74	###	8.72			76.5	76.5	0.6
2015-Apr-17 Fri	8.82	8.87	###	8.7	1,191,642	###	###	###	###
2015-Apr-16 Thu	8.79	8.84	8.73	8.83	822,146	7,222,552	###	###	###
2015-Apr-15 Wed	8.8	8.81	###	###	1,437,656	6,332,874	23.5	23.5	0.0
2015-Apr-14 Tue	8.79	8.87	8.78	8.8			71.0	71.0	0.6
2015-Apr-13 Mon	8.84	8.87	8.785	8.84	792,451	###	###	###	###
2015-Apr-10 Fri	###	###	8.87	###			###	###	0.0
2015-Apr-09 Thu	8.85	###	8.82	8.89			77.8	77.8	###
2015-Apr-08 Wed	8.85	8.89	8.785	8.88	574,529	###	68.5	68.5	0.6
2015-Apr-07 Tue	###	###	8.79	8.85	584,972	2,570,951	###	###	0.6
2015-Apr-02 Thu	8.75	###	8.75	###	1,182,450	###	84.7	84.7	0.0
2015-Apr-01 Wed	8.76	8.85	8.7	8.71	1,241,073	###	###	###	0.6
2015-Mar-31 Tue	8.75	8.85	###	8.83			###	###	###
2015-Mar-30 Mon	8.79	8.84	8.7	8.75	1,701,526	14,922,383	35.0	35.0	0.6
2015-Mar-27 Fri	8.75	8.85	8.73	8.8	1,503,343	13,214,384	69.0	69.0	0.6
2015-Mar-26 Thu	8.8	8.8	8.75	8.76			30.8	30.8	0.6
2015-Mar-25 Wed	###	8.79	###	8.78	883,973	###	83.8	83.8	0.6
2015-Mar-24 Tue	8.78	8.79	###	###			###	###	0.0
2015-Mar-23 Mon	8.86	###	8.84	8.85			34.0	34.0	0.6
2015-Mar-20 Fri	8.86	###	8.85	###			###	###	0.0
2015-Mar-19 Thu	8.8	###	8.8	8.89	1,663,280	###	###	###	###
2015-Mar-18 Wed	8.73	8.86	8.7	8.86			###	###	0.6
2015-Mar-17 Tue	8.73	8.8	###	8.8			###	###	0.6
2015-Mar-16 Mon	8.53	###	8.52	8.84			92.9	92.9	###
2015-Mar-13 Fri	###	###	8.47	8.5	18,568,078	###	###	###	0.6
2015-Mar-12 Thu	###	6.82	6.54	6.81	2,610,283	###	###	###	###
2015-Mar-11 Wed	6.5	6.75	6.49	###			85.8	85.8	0.0
2015-Mar-10 Tue	6.5	6.53	6.42	6.47	1,502,342	###	###	###	0.5
2015-Mar-09 Mon	6.56	6.58	###	6.4	1,386,575	###	###	###	0.5
2015-Mar-06 Fri	6.55	###	6.49	###	1,586,787	5,149,123	###	###	0.0
2015-Mar-05 Thu	6.53	6.57	6.49	6.56			73.7	73.7	0.5
2015-Mar-04 Wed	6.47	6.57	6.46	6.52	1,510,042	9,837,923	82.8	82.8	0.5
2015-Mar-03 Tue	6.55	6.55	###	6.45	1,761,888	5,770,183	###	###	###
2015-Mar-02 Mon	###	###	6.41	6.43	1,553,045	###	###	###	###
2015-Feb-27 Fri	6.5	###	6.43	6.56			###	###	0.5
2015-Feb-26 Thu	6.42	6.53	###	6.46	2,125,376	6,939,352	###	###	###
2015-Feb-25 Wed	###	6.45	###	6.42	2,650,476	8,547,785	91.7	91.7	0.5
2015-Feb-24 Tue	6.25	###	###	###	1,725,829	0	###	###	0.0
2015-Feb-23 Mon	6.45	6.45	###	6.22			###	###	0.4
2015-Feb-20 Fri	6.5	6.53	6.27	6.4			###	###	0.5
2015-Feb-19 Thu	6.8	6.8	###	6.41			4.9	4.9	0.5
2015-Feb-18 Wed	###	7.23	###	7.21	772,976	###	###	###	###
2015-Feb-17 Tue	###	7.21	###	###			34.6	34.6	0.0
2015-Feb-16 Mon	###	###	###	###			30.9	30.9	0.0
2015-Feb-13 Fri	7.25	7.27	###	###	1,001,585	###	###	###	0.0
2015-Feb-12 Thu	7.22	7.27	###	###	1,726,752	6,276,743	25.5	25.5	0.0
2015-Feb-11 Wed	###	###	###	###			###	###	0.0
2015-Feb-10 Tue	7.2	7.22	###	###	1,444,272	5,213,821	###	###	0.0
2015-Feb-09 Mon	7.42	7.46	7.24	7.26	619,925	4,556,448	###	###	0.5
2015-Feb-06 Fri	7.5	7.51	###	7.45	550,758	###	###	###	0.5
2015-Feb-05 Thu	7.5	7.53	7.43	7.52	589,140	###	68.3	68.3	0.5
2015-Feb-04 Wed	###	###	7.49	7.56			###	###	0.5
2015-Feb-03 Tue	###	7.58	###	7.55	1,087,073	###	89.6	89.6	###
2015-Feb-02 Mon	7.46	7.49	7.26	7.26			###	###	0.5
2015-Jan-30 Fri	7.53	7.54	7.45	7.5	748,359	5,608,950	###	###	0.5
2015-Jan-29 Thu	7.55	7.56	7.48	7.48			###	###	0.5
2015-Jan-28 Wed	7.49	###	7.45	7.58	431,483	1,607,274	###	###	###
2015-Jan-27 Tue	###	###	7.46	7.52	814,385	3,037,656	19.7	19.7	0.5
2015-Jan-23 Fri	7.84	7.84	###	7.71			17.7	17.7	###
2015-Jan-22 Thu	7.83	7.87	###	7.73			21.5	21.5	0.6
2015-Jan-21 Wed	7.74	7.87	###	7.81			###	###	0.6
2015-Jan-20 Tue	7.52	7.75	7.52	7.74	687,144	5,246,344	90.7	90.7	0.6
2015-Jan-19 Mon	###	7.58	###	7.52	443,323	###	86.2	86.2	0.5
2015-Jan-16 Fri	###	7.4	7.24	###	723,474	5,295,829	72.7	72.7	0.0
2015-Jan-15 Thu	7.55	7.55	###	7.47			19.9	19.9	###
2015-Jan-14 Wed	###	7.71	7.57	###	520,157	###	###	###	0.0
2015-Jan-13 Tue	7.7	7.73	###	###			19.4	19.4	0.0
2015-Jan-12 Mon	###	7.77	###	7.74	455,873	###	###	###	0.6
2015-Jan-09 Fri	7.8	7.83	7.7	7.75			###	###	###
2015-Jan-08 Thu	###	7.84	###	###			###	###	0.0
2015-Jan-07 Wed	7.59	###	7.5	###	314,222	###	70.3	70.3	0.0
2015-Jan-06 Tue	7.78	7.79	###	###	545,722	2,125,587	15.0	15.0	0.0
2015-Jan-05 Mon	7.85	7.925	7.78	7.86			64.5	64.5	###
2015-Jan-02 Fri	7.87	7.87	7.78	7.87	91,380	715,048	###	###	0.6
2014-Dec-31 Wed	###	###	7.82	7.87			23.6	23.6	0.6
2014-Dec-30 Tue	8	8.025	7.81	7.84			15.6	15.6	0.6
2014-Dec-29 Mon	7.82	###	7.81	8	195,524	763,521	82.4	82.4	###
2014-Dec-24 Wed	###	###	###	7.8	327,827	0	###	###	0.6
2014-Dec-23 Tue	###	###	###	###	323,447	0	38.9	38.9	0.0
2014-Dec-22 Mon	7.84	###	7.73	7.86			###	###	###
2014-Dec-19 Fri	7.56	7.73	7.55	7.71	745,371	###	###	###	###
2014-Dec-18 Thu	7.57	###	7.48	7.49	938,424	###	###	###	###
2014-Dec-17 Wed	7.5	7.72	7.45	7.59			78.5	78.5	0.5
2014-Dec-16 Tue	7.56	7.7	###	7.56	977,059	3,761,677	###	###	0.5
2014-Dec-15 Mon	7.89	7.89	###	###			###	###	0.0
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	###	###	7.85	###			84.1	84.1	0.0
2014-Dec-10 Wed	8.23	8.24	###	###			###	###	0.0
2014-Dec-09 Tue	###	8.4	8.23	###			39.1	39.1	0.0
2014-Dec-08 Mon	###	8.48	###	8.4			70.7	70.7	###
2014-Dec-05 Fri	###	8.48	###	###			30.2	30.2	0.0
2014-Dec-04 Thu	###	8.48	###	###			75.3	75.3	0.0
2014-Dec-03 Wed	###	###	###	###	798,458	0	88.3	88.3	0.0
2014-Dec-02 Tue	8	###	###	###	443,282	0	###	###	0.0
2014-Dec-01 Mon	###	8.24	###	###			46.6	46.6	0.0
2014-Nov-28 Fri	8.24	8.285	###	###	412,243	###	###	###	0.0
2014-Nov-27 Thu	8.27	###	###	8.22			###	###	0.6
2014-Nov-26 Wed	###	###	8.24	8.28			26.2	26.2	###
2014-Nov-25 Tue	8.26	###	###	8.24			###	###	0.6
2014-Nov-24 Mon	###	8.42	8.22	8.24	2,117,056	###	24.8	24.8	0.6
2014-Nov-21 Fri	8.24	8.27	###	8.24	502,429	2,077,543	###	###	0.6
2014-Nov-20 Thu	8.24	###	###	###	494,952	0	###	###	0.0
2014-Nov-19 Wed	8.4	8.4	###	8.2	576,382	###	###	###	0.6
2014-Nov-18 Tue	8.21	8.5	8.21	###	1,020,941	###	###	###	0.0
2014-Nov-17 Mon	###	8.21	###	###	564,071	###	83.7	83.7	0.0
2014-Nov-14 Fri	###	###	###	###	776,451	0	###	###	0.0
2014-Nov-13 Thu	###	###	###	###	569,424	0	84.1	84.1	0.0
2014-Nov-12 Wed	###	###	###	###			###	###	0.0
2014-Nov-11 Tue	###	###	###	###			76.0	76.0	0.0
2014-Nov-10 Mon	###	###	###	###	473,742	0	73.2	73.2	0.0
2014-Nov-07 Fri	###	###	8	###	476,158	###	###	###	0.0
2014-Nov-06 Thu	###	###	###	###			###	###	0.0
2014-Nov-05 Wed	###	###	###	8			29.8	29.8	###
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	###	###	###	###	419,472	0	79.0	79.0	0.0
2014-Oct-31 Fri	###	###	###	8			18.3	18.3	###
2014-Oct-30 Thu	###	8.2	###	###			27.2	27.2	0.0
2014-Oct-29 Wed	###	8.24	###	###	434,329	###	21.4	21.4	0.0
2014-Oct-28 Tue	8	###	###	###	561,447	0	86.8	86.8	0.0
2014-Oct-27 Mon	###	###	###	8			79.1	79.1	###
2014-Oct-24 Fri	###	###	7.87	###			26.3	26.3	0.0
2014-Oct-23 Thu	###	###	7.87	###	239,954	###	###	###	0.0
2014-Oct-22 Wed	7.89	###	7.88	###	370,352	1,459,186	###	###	0.0
2014-Oct-21 Tue	7.82	7.87	###	7.84	427,972	###	77.1	77.1	0.6
2014-Oct-20 Mon	7.75	7.82	7.72	7.81			###	###	0.6
2014-Oct-17 Fri	7.76	7.81	###	###			###	###	0.0
2014-Oct-16 Thu	7.83	7.84	###	7.73			21.1	21.1	0.6
2014-Oct-15 Wed	7.72	7.86	7.72	7.86			###	###	###
2014-Oct-14 Tue	###	7.83	7.5	7.71	443,583	###	68.3	68.3	###
2014-Oct-13 Mon	7.75	7.82	###	7.74			###	###	0.6
2014-Oct-10 Fri	7.88	7.89	7.8	7.84	625,080	4,903,752	###	###	0.6
2014-Oct-09 Thu	###	###	###	###			###	###	0.0
2014-Oct-08 Wed	8	###	###	###			###	###	0.0
2014-Oct-07 Tue	###	###	###	###			24.5	24.5	0.0
2014-Oct-06 Mon	8.23	8.25	###	###	258,489	###	28.6	28.6	0.0
2014-Oct-03 Fri	8.22	8.25	###	8.22			68.0	68.0	0.6
2014-Oct-02 Thu	8.2	8.23	###	###	798,840	3,287,226	32.0	32.0	0.0
2014-Oct-01 Wed	###	8.28	###	8.28	677,986	###	###	###	###
2014-Sep-30 Tue	###	###	###	###			79.8	79.8	0.0
2014-Sep-29 Mon	###	###	###	###	420,187	0	###	###	0.0
2014-Sep-26 Fri	8.2	8.2	###	###	739,424	###	23.8	23.8	0.0
2014-Sep-25 Thu	###	###	###	###			###	###	0.0
2014-Sep-24 Wed	###	###	8	###	640,885	2,563,540	76.4	76.4	0.0
2014-Sep-23 Tue	7.89	###	7.89	###	1,009,882	3,983,984	90.2	90.2	0.0
2014-Sep-22 Mon	8	###	7.87	7.89	1,055,587	###	###	###	###
2014-Sep-19 Fri	###	###	7.87	###			79.7	79.7	0.0
2014-Sep-18 Thu	7.8	7.89	7.79	7.88	965,776	7,571,683	###	###	0.6
2014-Sep-17 Wed	7.81	7.85	7.72	7.8	591,672	###	41.8	41.8	0.6
2014-Sep-16 Tue	7.88	###	7.7	7.8			###	###	0.6
2014-Sep-15 Mon	8	###	7.88	7.88			23.6	23.6	0.6
2014-Sep-12 Fri	###	###	###	###			81.7	81.7	0.0
2014-Sep-11 Thu	###	###	###	###	446,780	0	###	###	0.0
2014-Sep-10 Wed	###	###	7.84	7.86			###	###	###
2014-Sep-09 Tue	7.8	###	7.79	###			###	###	0.0
2014-Sep-08 Mon	7.78	7.82	7.7	7.77	485,140	3,764,686	###	###	0.6
2014-Sep-05 Fri	###	7.81	###	7.78			86.2	86.2	0.6
2014-Sep-04 Thu	7.79	7.8	###	7.71	542,449	2,115,551	###	###	###
2014-Sep-03 Wed	###	7.79	###	7.75			85.1	85.1	###
2014-Sep-02 Tue	7.7	7.72	7.57	###	621,789	4,753,576	20.5	20.5	0.0
2014-Sep-01 Mon	7.79	7.84	7.7	7.71	477,280	###	###	###	###
2014-Aug-29 Fri	7.85	7.87	7.7	7.72			17.0	17.0	###
2014-Aug-28 Thu	7.85	###	###	7.85	935,752	0	71.1	71.1	###
2014-Aug-27 Wed	###	###	8.025	###	739,454	2,967,059	69.5	69.5	0.0
2014-Aug-26 Tue	###	###	###	###	534,874	0	26.7	26.7	0.0
2014-Aug-25 Mon	###	###	###	###			29.1	29.1	0.0
2014-Aug-22 Fri	###	8.26	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	8	###	766,043	3,064,172	35.9	35.9	0.0
2014-Aug-20 Wed	8.2	8.25	###	8.25	385,940	###	###	###	###
2014-Aug-19 Tue	###	8.27	###	###			27.4	27.4	0.0
2014-Aug-18 Mon	###	###	###	###	1,030,020	0	###	###	0.0
2014-Aug-15 Fri	###	###	###	###			19.2	19.2	0.0
2014-Aug-14 Thu	###	###	7.88	###	1,199,140	###	###	###	0.0
2014-Aug-13 Wed	###	###	7.845	###	480,956	1,886,549	###	###	0.0
2014-Aug-12 Tue	###	###	###	###	451,484	0	89.1	89.1	0.0
2014-Aug-11 Mon	7.75	7.84	###	###			###	###	0.0
2014-Aug-08 Fri	7.81	7.87	###	7.71			27.3	27.3	###
2014-Aug-07 Thu	7.85	7.89	7.76	7.81			###	###	0.6
2014-Aug-06 Wed	7.8	###	7.74	7.86			###	###	###
2014-Aug-05 Tue	###	7.8	###	7.76			90.0	90.0	0.6
2014-Aug-04 Mon	7.59	###	7.52	7.58	388,622	###	###	###	###
2014-Aug-01 Fri	7.54	###	7.51	7.59	439,726	1,651,171	###	###	0.5
2014-Jul-31 Thu	7.45	###	7.45	###	535,324	1,994,081	87.2	87.2	0.0
2014-Jul-30 Wed	7.4	7.48	7.4	7.48			77.3	77.3	0.5
2014-Jul-29 Tue	7.4	7.43	###	7.4	212,322	788,776	###	###	0.5
2014-Jul-28 Mon	7.41	7.45	###	7.42	265,424	###	###	###	0.5
2014-Jul-25 Fri	7.42	7.46	7.41	7.45	284,446	2,114,856	###	###	0.5
2014-Jul-24 Thu	7.46	###	7.41	7.44			32.0	32.0	###
2014-Jul-23 Wed	7.45	7.5	7.41	7.45			###	###	0.5
2014-Jul-22 Tue	7.41	7.47	7.4	7.45			75.9	75.9	0.5
2014-Jul-21 Mon	7.49	###	7.41	7.45			25.9	25.9	0.5
2014-Jul-18 Fri	7.4	7.55	###	7.47			75.1	75.1	###
2014-Jul-17 Thu	7.55	###	7.52	7.55			###	###	###
2014-Jul-16 Wed	7.43	7.5	###	7.41	277,486	1,040,572	###	###	###
2014-Jul-15 Tue	7.49	7.53	###	7.45			33.4	33.4	0.5
2014-Jul-14 Mon	###	7.49	7.29	7.46			###	###	0.5
2014-Jul-11 Fri	7.24	###	7.24	###	339,987	1,230,752	82.2	82.2	0.0
2014-Jul-10 Thu	###	###	7.26	###	537,225	1,950,126	22.7	22.7	0.0
2014-Jul-09 Wed	7.4	7.44	7.285	###	483,829	###	24.9	24.9	0.0
2014-Jul-08 Tue	7.42	7.46	###	7.44			74.7	74.7	###
2014-Jul-07 Mon	###	7.42	7.345	7.4	585,784	4,324,550	###	###	0.5
2014-Jul-04 Fri	7.4	7.42	7.29	###	606,826	###	22.2	22.2	0.0
2014-Jul-03 Thu	###	7.46	###	###			###	###	0.0
2014-Jul-02 Wed	###	7.46	###	###	531,572	###	###	###	0.0
2014-Jul-01 Tue	7.26	###	###	7.2			20.8	20.8	0.5
2014-Jun-30 Mon	###	7.44	7.29	###	467,058	3,439,882	35.9	35.9	0.0
2014-Jun-27 Fri	7.4	7.45	###	###			###	###	0.0
2014-Jun-26 Thu	7.44	7.48	###	7.41			20.1	20.1	###
2014-Jun-25 Wed	###	7.45	###	7.43	443,928	###	###	###	###
2014-Jun-24 Tue	7.4	7.43	###	7.4	528,273	###	72.9	72.9	0.5
2014-Jun-23 Mon	7.5	7.55	###	7.43	364,659	1,376,587	###	###	###
2014-Jun-20 Fri	7.41	7.53	7.41	7.47			78.1	78.1	###
2014-Jun-19 Thu	7.46	7.525	7.41	7.45	560,555	4,185,944	26.4	26.4	0.5
2014-Jun-18 Wed	###	7.46	7.285	7.4			81.2	81.2	0.5
2014-Jun-17 Tue	7.27	###	7.27	###			###	###	0.0
2014-Jun-16 Mon	7.26	###	###	###			78.5	78.5	0.0
2014-Jun-13 Fri	###	7.26	###	###			###	###	0.0
2014-Jun-12 Thu	###	7.25	###	###			84.4	84.4	0.0
2014-Jun-11 Wed	7.23	###	###	7.24	749,520	0	###	###	0.5
2014-Jun-10 Tue	7.5	7.5	###	###			###	###	0.0
2014-Jun-06 Fri	7.42	7.55	###	7.49	801,120	3,024,228	###	###	###
2014-Jun-05 Thu	7.22	7.43	###	7.42	711,046	###	89.9	89.9	0.5
2014-Jun-04 Wed	7.43	7.43	7.2	7.21			###	###	###
2014-Jun-03 Tue	7.46	7.48	###	7.41			###	###	###
2014-Jun-02 Mon	7.4	7.53	###	7.47	997,655	3,756,171	81.1	81.1	###
2014-May-30 Fri	7.4	7.44	###	7.42	1,093,226	###	###	###	0.5
2014-May-29 Thu	###	7.42	###	7.42	541,770	###	###	###	0.5
2014-May-28 Wed	7.23	###	7.22	###			82.4	82.4	0.0
2014-May-27 Tue	###	7.23	###	7.21			88.4	88.4	###
2014-May-26 Mon	###	###	7	###			22.3	22.3	0.0
2014-May-23 Fri	7.25	7.26	###	###	1,120,484	4,067,356	14.0	14.0	0.0
2014-May-22 Thu	###	7.27	###	7.23			###	###	###
2014-May-21 Wed	6.88	###	6.82	###	391,173	###	74.9	74.9	0.0
2014-May-20 Tue	6.87	###	6.83	###	253,855	###	81.2	81.2	0.0
2014-May-19 Mon	###	7	6.82	6.84			###	###	0.5
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	###	###	272,878	0	81.3	81.3	0.0
2014-May-14 Wed	###	###	###	7	413,554	0	###	###	0.5
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	255,886	0	###	###	0.0
2014-May-09 Fri	###	###	###	###			30.0	30.0	0.0
2014-May-08 Thu	###	7.085	###	7			###	###	0.5
2014-May-07 Wed	###	###	###	###	469,122	0	18.1	18.1	0.0
2014-May-06 Tue	###	###	7	###			74.9	74.9	0.0
2014-May-05 Mon	###	###	###	###			75.8	75.8	0.0
2014-May-02 Fri	###	###	6.955	###	466,523	###	###	###	0.0
2014-May-01 Thu	###	7.24	###	###	449,244	###	29.3	29.3	0.0
2014-Apr-30 Wed	###	7.23	###	###			###	###	0.0
2014-Apr-29 Tue	7.26	###	7	7			13.7	13.7	0.5
2014-Apr-28 Mon	###	7.285	###	7.22	464,427	1,691,675	79.6	79.6	0.5
2014-Apr-24 Thu	###	###	###	7.2	490,181	0	###	###	0.5
2014-Apr-23 Wed	###	###	###	7.24			20.6	20.6	0.5
2014-Apr-22 Tue	7.27	###	###	7.2	569,322	0	###	###	0.5
2014-Apr-17 Thu	###	7.27	###	###			###	###	0.0
2014-Apr-16 Wed	6.84	###	6.83	###	1,237,584	4,226,349	87.6	87.6	0.0
2014-Apr-15 Tue	###	###	6.81	6.84	1,476,928	###	###	###	0.5
2014-Apr-14 Mon	###	###	6.8	6.8			20.1	20.1	0.5
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	7.2	###	7.2	671,270	2,416,572	###	###	0.5
2014-Apr-09 Wed	###	7.2	###	###			###	###	0.0
2014-Apr-08 Tue	###	###	6.87	###			86.8	86.8	0.0
2014-Apr-07 Mon	7.25	7.25	7	7	1,515,172	###	10.0	10.0	0.5
2014-Apr-04 Fri	###	7.4	7.27	###			70.5	70.5	0.0
2014-Apr-03 Thu	###	7.46	###	###			78.3	78.3	0.0
2014-Apr-02 Wed	7.4	7.48	7.255	###			###	###	0.0
2014-Apr-01 Tue	###	7.49	###	7.42	1,016,477	###	81.4	81.4	0.5
2014-Mar-31 Mon	7.7	7.7	7.22	7.41	1,549,875	###	###	###	###
2014-Mar-28 Fri	###	7.8	###	7.71			68.9	68.9	###
2014-Mar-27 Thu	7.8	7.84	7.58	7.76	1,158,841	###	###	###	0.6
2014-Mar-26 Wed	###	###	7.74	7.87	1,292,344	5,001,371	###	###	0.6
2014-Mar-25 Tue	7.56	###	7.55	###	1,948,450	###	96.1	96.1	0.0
2014-Mar-24 Mon	7.57	###	7.475	7.57			67.6	67.6	###
2014-Mar-21 Fri	###	###	###	###	542,685	0	###	###	0.0
2014-Mar-20 Thu	7.7	7.7	###	###			###	###	0.0
2014-Mar-19 Wed	7.7	7.71	7.58	###			23.5	23.5	0.0
2014-Mar-18 Tue	7.46	7.78	7.46	7.74	503,783	3,838,826	###	###	0.6
2014-Mar-17 Mon	7.43	###	7.42	7.43			###	###	###
2014-Mar-14 Fri	###	###	7.41	7.46			19.0	19.0	0.5
2014-Mar-13 Thu	7.7	7.8	###	7.75			###	###	###
2014-Mar-12 Wed	7.7	7.76	7.52	7.7	632,579	###	74.0	74.0	0.6
2014-Mar-11 Tue	7.8	7.86	###	7.72			###	###	###
2014-Mar-10 Mon	7.73	7.81	7.72	7.77	294,054	2,283,329	77.9	77.9	0.6
2014-Mar-07 Fri	###	###	###	7.73	228,152	0	###	###	0.6
2014-Mar-06 Thu	7.8	7.82	7.74	7.74			###	###	0.6
2014-Mar-05 Wed	7.8	7.87	7.76	7.77			22.7	22.7	0.6
2014-Mar-04 Tue	7.76	7.87	7.75	7.77	575,229	###	###	###	0.6
2014-Mar-03 Mon	7.81	7.81	7.53	7.76	497,622	###	28.2	28.2	0.6
2014-Feb-28 Fri	7.82	###	7.76	7.81	1,175,470	4,560,823	35.9	35.9	0.6
2014-Feb-27 Thu	7.73	7.78	###	7.76	627,244	2,439,979	77.4	77.4	0.6
2014-Feb-26 Wed	7.73	7.79	###	7.73			72.8	72.8	0.6
2014-Feb-25 Tue	###	###	###	###			14.4	14.4	0.0
2014-Feb-24 Mon	###	###	7.8	7.89			###	###	###
2014-Feb-21 Fri	###	###	###	7.87	1,256,848	0	18.4	18.4	0.6
2014-Feb-20 Thu	###	###	7.59	###			94.2	94.2	0.0
2014-Feb-19 Wed	7.5	7.58	7.45	7.5	946,047	7,109,543	###	###	0.5
2014-Feb-18 Tue	7.53	7.56	###	7.41	438,584	1,657,847	21.7	21.7	###
2014-Feb-17 Mon	###	7.58	7.24	7.55			###	###	###
2014-Feb-14 Fri	###	7.53	###	###			28.2	28.2	0.0
2014-Feb-13 Thu	###	###	###	###			###	###	0.0
2014-Feb-12 Wed	###	7.24	###	###	1,230,688	###	86.5	86.5	0.0
2014-Feb-11 Tue	6.88	###	6.85	###	495,542	###	70.8	70.8	0.0
2014-Feb-10 Mon	6.79	6.87	6.78	6.85	378,323	2,582,054	79.4	79.4	###
2014-Feb-07 Fri	6.55	6.76	6.51	6.76			###	###	0.5
2014-Feb-06 Thu	6.5	6.59	6.425	6.54			###	###	0.5
2014-Feb-05 Wed	6.55	6.55	6.41	6.53	679,083	4,400,457	35.7	35.7	###
2014-Feb-04 Tue	###	###	6.44	6.55			###	###	0.5
2014-Feb-03 Mon	6.72	6.74	###	###	376,070	1,267,355	###	###	0.0
2014-Jan-31 Fri	6.71	6.78	###	6.74	334,826	###	###	###	###
2014-Jan-30 Thu	###	6.75	###	6.71			75.9	75.9	###
2014-Jan-29 Wed	###	6.79	###	6.71	307,559	###	76.2	76.2	###
2014-Jan-28 Tue	###	6.72	###	###			37.3	37.3	0.0
2014-Jan-24 Fri	6.77	6.82	6.7	6.8	375,920	###	76.0	76.0	0.5
2014-Jan-23 Thu	###	###	###	6.82			###	###	0.5
2014-Jan-22 Wed	6.85	###	6.85	###			###	###	0.0
2014-Jan-21 Tue	6.79	###	6.79	###			80.0	80.0	0.0
2014-Jan-20 Mon	6.86	6.87	###	6.75	366,324	1,258,322	###	###	0.5
2014-Jan-17 Fri	6.85	###	6.77	6.86	661,327	###	73.3	73.3	0.5
2014-Jan-16 Thu	6.7	6.83	6.7	6.82	1,003,927	###	80.7	80.7	0.5
2014-Jan-15 Wed	6.53	###	6.49	###	758,277	###	###	###	0.0
2014-Jan-14 Tue	6.55	###	6.49	6.53	513,389	1,665,947	36.5	36.5	###
2014-Jan-13 Mon	6.41	###	###	###			89.4	89.4	0.0
2014-Jan-10 Fri	###	6.5	###	6.46	557,288	1,811,186	###	###	###
2014-Jan-09 Thu	###	6.44	###	6.41			84.6	84.6	0.5
2014-Jan-08 Wed	6.26	###	###	###	406,888	0	###	###	0.0
2014-Jan-07 Tue	6.28	###	6.24	6.25	289,124	###	28.4	28.4	###
2014-Jan-06 Mon	###	###	6.22	6.25			28.1	28.1	###
2014-Jan-03 Fri	###	6.46	6.26	###	257,773	###	###	###	0.0
2014-Jan-02 Thu	6.49	6.49	###	6.42			17.4	17.4	0.5
2013-Dec-31 Tue	6.44	6.51	6.42	6.51	380,683	###	79.8	79.8	###
2013-Dec-30 Mon	###	6.44	6.28	6.43	224,949	1,430,675	84.3	84.3	###
2013-Dec-27 Fri	6.47	6.47	###	###	139,475	###	11.1	11.1	0.0
2013-Dec-24 Tue	6.4	6.47	###	6.46	203,182	###	###	###	###
2013-Dec-23 Mon	###	###	###	###	409,629	0	70.9	70.9	0.0
2013-Dec-20 Fri	6.2	###	###	###	575,182	0	77.8	77.8	0.0
2013-Dec-19 Thu	###	6.2	###	6.2			###	###	0.4
2013-Dec-18 Wed	###	###	###	6	473,174	0	33.6	33.6	0.4
2013-Dec-17 Tue	###	###	###	###	364,452	0	77.4	77.4	0.0
2013-Dec-16 Mon	###	6	5.87	###			75.4	75.4	0.0
2013-Dec-13 Fri	###	6	5.78	###	846,780	###	###	###	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	6.22	###	###			###	###	0.0
2013-Dec-10 Tue	###	###	###	###	756,622	0	81.0	81.0	0.0
2013-Dec-09 Mon	###	###	###	###			85.1	85.1	0.0
2013-Dec-06 Fri	###	###	###	###	240,140	0	###	###	0.0
2013-Dec-05 Thu	###	6.175	###	###			21.4	21.4	0.0
2013-Dec-04 Wed	###	6.21	###	###			###	###	0.0
2013-Dec-03 Tue	###	6.21	###	###			91.6	91.6	0.0
2013-Dec-02 Mon	###	###	###	###	451,653	0	33.4	33.4	0.0
2013-Nov-29 Fri	###	###	###	###			###	###	0.0
2013-Nov-28 Thu	###	6.2	###	###	314,220	974,082	75.5	75.5	0.0
2013-Nov-27 Wed	###	###	###	###	334,325	0	24.5	24.5	0.0
2013-Nov-26 Tue	###	6.25	###	6.24	408,280	1,275,875	###	###	0.4
2013-Nov-25 Mon	6.2	6.26	###	###			###	###	0.0
2013-Nov-22 Fri	###	6.29	###	6.2	1,162,172	###	74.7	74.7	0.4
2013-Nov-21 Thu	###	###	###	###			82.9	82.9	0.0
2013-Nov-20 Wed	###	###	###	###	657,525	0	###	###	0.0
2013-Nov-19 Tue	###	6.43	6.28	###			###	###	0.0
2013-Nov-18 Mon	6.5	6.5	###	###			18.8	18.8	0.0
2013-Nov-15 Fri	###	6.54	###	6.53			###	###	###
2013-Nov-14 Thu	###	6.47	###	6.42			74.1	74.1	0.5
2013-Nov-13 Wed	###	6.375	6.25	###	487,524	###	35.4	35.4	0.0
2013-Nov-12 Tue	###	6.41	6.24	6.27	335,721	###	20.5	20.5	0.4
2013-Nov-11 Mon	6.45	6.47	###	###	373,659	1,208,786	25.4	25.4	0.0
2013-Nov-08 Fri	###	6.41	6.26	6.41			###	###	0.5
2013-Nov-07 Thu	6.29	###	###	###			80.9	80.9	0.0
2013-Nov-06 Wed	###	6.4	6.26	6.27			22.9	22.9	0.4
2013-Nov-05 Tue	###	6.42	###	6.41	181,979	584,152	###	###	0.5
2013-Nov-04 Mon	6.41	6.41	6.26	6.29			###	###	###
2013-Nov-01 Fri	6.47	6.52	###	6.4			27.0	27.0	0.5
2013-Oct-31 Thu	6.4	6.56	6.4	6.5			###	###	0.5
2013-Oct-30 Wed	6.5	6.51	###	6.4	666,889	2,170,723	23.0	23.0	0.5
2013-Oct-29 Tue	6.43	6.5	###	6.47			79.3	79.3	0.5
2013-Oct-28 Mon	6.4	6.53	###	6.44	670,627	###	77.5	77.5	0.5
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	6.5	6.56	###	###			14.2	14.2	0.0
2013-Oct-23 Wed	6.51	6.59	6.41	6.47			###	###	0.5
2013-Oct-22 Tue	###	6.49	###	6.48			###	###	0.5
2013-Oct-21 Mon	6.4	6.45	6.29	###			26.0	26.0	0.0
2013-Oct-18 Fri	###	6.4	6.155	###			87.6	87.6	0.0
2013-Oct-17 Thu	6.24	6.28	###	###	415,323	###	###	###	0.0
2013-Oct-16 Wed	###	6.22	###	6.22	531,882	1,654,153	###	###	0.4
2013-Oct-15 Tue	###	###	###	###	383,246	0	###	###	0.0
2013-Oct-14 Mon	###	###	###	###	211,728	0	###	###	0.0
2013-Oct-11 Fri	6.2	6.2	###	###			22.7	22.7	0.0
2013-Oct-10 Thu	###	###	###	###			76.3	76.3	0.0
2013-Oct-09 Wed	5.86	###	5.81	###	474,223	###	85.9	85.9	0.0
2013-Oct-08 Tue	###	###	5.88	5.88	841,458	2,473,886	###	###	0.4
2013-Oct-07 Mon	###	6.22	###	###			19.8	19.8	0.0
2013-Oct-04 Fri	6.23	6.26	###	###			###	###	0.0
2013-Oct-03 Thu	###	6.28	###	6.24			###	###	0.4
2013-Oct-02 Wed	6.28	###	###	###	740,070	0	###	###	0.0
2013-Oct-01 Tue	###	###	###	6.28			86.1	86.1	0.4
2013-Sep-30 Mon	6.22	6.23	###	###			###	###	0.0
2013-Sep-27 Fri	###	###	6.23	6.27	427,740	###	###	###	0.4
2013-Sep-26 Thu	6.26	###	###	###	639,882	0	74.1	74.1	0.0
2013-Sep-25 Wed	6.28	6.28	###	6.26	710,885	2,232,178	22.6	22.6	0.4
2013-Sep-24 Tue	###	6.26	###	6.25			###	###	###
2013-Sep-23 Mon	###	6.2	###	###			81.6	81.6	0.0
2013-Sep-20 Fri	6.25	6.27	###	6.27	3,250,759	10,191,129	74.8	74.8	0.4
2013-Sep-19 Thu	###	###	6.21	6.26			###	###	0.4
2013-Sep-18 Wed	###	6.29	###	6.27			93.9	93.9	0.4
2013-Sep-17 Tue	###	###	###	###	1,235,274	0	###	###	0.0
2013-Sep-16 Mon	6	###	###	###	608,822	0	84.4	84.4	0.0
2013-Sep-13 Fri	###	###	###	###	717,045	0	###	###	0.0
2013-Sep-12 Thu	###	###	###	###			###	###	0.0
2013-Sep-11 Wed	###	###	###	###			###	###	0.0
2013-Sep-10 Tue	###	###	###	###	668,523	0	73.1	73.1	0.0
2013-Sep-09 Mon	###	###	###	###	515,178	0	###	###	0.0
2013-Sep-06 Fri	###	###	5.85	###			###	###	0.0
2013-Sep-05 Thu	###	###	###	###			###	###	0.0
2013-Sep-04 Wed	6	###	5.89	###	878,859	###	26.0	26.0	0.0
2013-Sep-03 Tue	###	###	5.885	###	875,952	2,577,488	###	###	0.0
2013-Sep-02 Mon	5.85	###	5.82	###	766,228	2,229,723	70.6	70.6	0.0
2013-Aug-30 Fri	5.75	6.045	5.75	###			###	###	0.0
2013-Aug-29 Thu	5.79	5.88	5.72	5.75	13,947,579	80,895,958	31.9	31.9	###
2013-Aug-28 Wed	###	###	5.88	###	1,119,647	###	16.4	16.4	0.0
2013-Aug-27 Tue	6.2	6.24	###	###	491,871	###	21.3	21.3	0.0
2013-Aug-26 Mon	6.41	6.49	###	###			###	###	0.0
2013-Aug-23 Fri	###	6.5	###	###			71.6	71.6	0.0
2013-Aug-22 Thu	###	###	###	###	1,694,476	0	68.9	68.9	0.0
2013-Aug-21 Wed	6.56	###	###	###	1,384,921	0	###	###	0.0
2013-Aug-20 Tue	6.52	6.58	6.44	6.45	388,224	###	###	###	###
2013-Aug-19 Mon	6.58	6.59	###	6.45	425,482	###	16.5	16.5	###
2013-Aug-16 Fri	6.21	###	6.21	6.58	899,024	###	###	###	0.5
2013-Aug-15 Thu	###	###	6.23	###	370,079	###	###	###	0.0
2013-Aug-14 Wed	6.28	###	6.23	###			76.5	76.5	0.0
2013-Aug-13 Tue	###	6.26	###	6.26	556,252	###	83.3	83.3	0.4
2013-Aug-12 Mon	###	###	6	###			20.2	20.2	0.0
2013-Aug-09 Fri	###	###	###	###			71.1	71.1	0.0
2013-Aug-08 Thu	###	###	###	###	551,380	0	19.5	19.5	0.0
2013-Aug-07 Wed	6.22	6.24	###	###	739,929	2,308,578	###	###	0.0
2013-Aug-06 Tue	###	6.24	###	6.22			###	###	0.4
2013-Aug-05 Mon	6.21	6.24	###	###	541,451	1,689,327	21.3	21.3	0.0
2013-Aug-02 Fri	6.2	6.21	###	###	300,444	932,878	###	###	0.0
2013-Aug-01 Thu	###	###	###	###	484,558	0	33.9	33.9	0.0
2013-Jul-31 Wed	5.86	###	5.86	###	568,547	1,665,842	88.6	88.6	0.0
2013-Jul-30 Tue	###	###	5.75	5.86	384,344	1,104,989	###	###	0.4
2013-Jul-29 Mon	5.79	5.88	###	5.84	405,323	1,191,649	###	###	0.4
2013-Jul-26 Fri	###	###	5.79	5.81			###	###	###
2013-Jul-25 Thu	###	###	5.89	###	434,521	###	###	###	0.0
2013-Jul-24 Wed	5.75	###	5.75	###	539,647	1,551,485	88.8	88.8	0.0
2013-Jul-23 Tue	###	5.75	###	###	789,879	###	###	###	0.0
2013-Jul-22 Mon	5.8	5.84	###	###			###	###	0.0
2013-Jul-19 Fri	5.88	###	5.77	5.79	1,555,872	###	###	###	###
2013-Jul-18 Thu	5.87	6	5.8	5.86			32.3	32.3	0.4
2013-Jul-17 Wed	###	###	5.83	5.85			###	###	0.4
2013-Jul-16 Tue	###	###	###	###			34.5	34.5	0.0
2013-Jul-15 Mon	###	###	###	###	1,537,685	0	15.6	15.6	0.0
2013-Jul-12 Fri	###	###	###	###			###	###	0.0
2013-Jul-11 Thu	6.53	###	6.27	###	697,141	###	10.4	10.4	0.0
2013-Jul-10 Wed	6.59	###	6.46	6.48			18.6	18.6	0.5
2013-Jul-09 Tue	6.5	6.59	6.45	6.53	437,653	###	71.6	71.6	###
2013-Jul-08 Mon	6.41	6.54	###	6.4	681,047	2,227,023	###	###	0.5
2013-Jul-05 Fri	6.29	6.46	6.25	###			77.3	77.3	0.0
2013-Jul-04 Thu	6.25	6.285	6.21	6.25	274,657	###	64.7	64.7	###
2013-Jul-03 Wed	###	6.25	###	6.25	617,951	###	###	###	###
2013-Jul-02 Tue	###	###	###	###			###	###	0.0
2013-Jul-01 Mon	###	###	5.89	###			10.4	10.4	0.0
2013-Jun-28 Fri	6.22	6.25	###	6.2	513,027	###	30.5	30.5	0.4
2013-Jun-27 Thu	###	###	###	###			###	###	0.0
2013-Jun-26 Wed	###	###	###	###			89.6	89.6	0.0
2013-Jun-25 Tue	###	###	5.55	5.58	517,484	###	28.6	28.6	0.4
2013-Jun-24 Mon	5.71	5.8	###	5.73	403,927	1,171,388	###	###	###
2013-Jun-21 Fri	5.7	5.78	###	5.71			###	###	0.4
2013-Jun-20 Thu	5.8	5.85	5.72	5.85	547,785	###	###	###	0.4
2013-Jun-19 Wed	5.85	5.89	5.79	5.87			70.9	70.9	###
2013-Jun-18 Tue	5.76	5.88	5.73	5.82			###	###	0.4
2013-Jun-17 Mon	5.85	5.85	###	5.74	398,384	1,165,273	20.9	20.9	0.4
2013-Jun-14 Fri	5.74	5.85	5.7	5.84			###	###	0.4
2013-Jun-13 Thu	5.84	5.84	###	5.72	613,929	1,792,672	###	###	0.4
2013-Jun-12 Wed	5.71	###	5.7	5.87	809,881	###	###	###	###
2013-Jun-11 Tue	5.47	5.79	5.45	5.75			###	###	###
2013-Jun-07 Fri	5.4	5.57	###	5.51	606,346	1,688,673	85.2	85.2	###
2013-Jun-06 Thu	###	5.47	5.27	5.44			###	###	0.4
2013-Jun-05 Wed	5.56	5.57	###	5.41	807,826	###	###	###	###
2013-Jun-04 Tue	###	5.56	###	5.54			89.0	89.0	0.4
2013-Jun-03 Mon	5.57	5.57	###	###			###	###	0.0
2013-May-31 Fri	###	5.75	###	###	875,951	2,518,359	26.6	26.6	0.0
2013-May-30 Thu	5.78	5.82	###	###			17.2	17.2	0.0
2013-May-29 Wed	5.88	5.89	5.78	5.81	1,087,741	###	###	###	###
2013-May-28 Tue	5.8	###	5.71	5.79			###	###	###
2013-May-27 Mon	5.25	5.79	###	###			96.5	96.5	0.0
2013-May-24 Fri	5.89	###	###	5.55	3,955,977	0	###	###	###
2013-May-23 Thu	###	###	5.73	###			4.7	4.7	0.0
2013-May-22 Wed	###	6.85	###	6.7	567,340	###	###	###	0.5
2013-May-21 Tue	###	6.75	###	###	476,557	1,608,379	77.4	77.4	0.0
2013-May-20 Mon	6.53	6.73	6.53	###	624,422	###	87.5	87.5	0.0
2013-May-17 Fri	6.72	6.72	6.53	6.53	545,478	###	13.9	13.9	###
2013-May-16 Thu	6.7	6.7	6.52	6.53			###	###	###
2013-May-15 Wed	###	6.76	6.57	###			38.6	38.6	0.0
2013-May-14 Tue	6.78	6.89	6.54	6.54	689,242	###	###	###	0.5
2013-May-13 Mon	6.7	6.87	###	6.74			78.3	78.3	###
2013-May-10 Fri	6.59	6.72	###	###			###	###	0.0
2013-May-09 Thu	6.45	6.57	6.425	6.51	953,970	6,198,420	###	###	###
2013-May-08 Wed	###	6.42	6.26	###			72.0	72.0	0.0
2013-May-07 Tue	###	###	6.2	6.23	335,977	1,041,528	###	###	0.4
2013-May-06 Mon	6.26	###	6.23	6.28	585,256	1,823,072	74.7	74.7	0.4
2013-May-03 Fri	6.21	6.27	###	###	289,541	###	30.2	30.2	0.0
2013-May-02 Thu	###	###	6.085	###			79.2	79.2	0.0
2013-May-01 Wed	6.22	6.23	###	###			26.2	26.2	0.0
2013-Apr-30 Tue	###	6.25	###	###			72.0	72.0	0.0
2013-Apr-29 Mon	6	###	6	###			###	###	0.0
2013-Apr-26 Fri	6	###	5.85	###	403,649	1,180,673	###	###	0.0
2013-Apr-24 Wed	###	6	###	###	437,459	1,312,377	67.5	67.5	0.0
2013-Apr-23 Tue	###	###	5.89	###			82.6	82.6	0.0
2013-Apr-22 Mon	###	###	5.84	5.87			###	###	###
2013-Apr-19 Fri	###	###	5.87	###	386,883	###	###	###	0.0
2013-Apr-18 Thu	###	###	###	6	768,885	0	38.3	38.3	0.4
2013-Apr-17 Wed	5.86	###	5.85	###	816,729	###	91.3	91.3	0.0
2013-Apr-16 Tue	5.75	5.85	5.74	5.8			77.7	77.7	0.4
2013-Apr-15 Mon	###	###	###	5.83	494,243	0	31.9	31.9	###
2013-Apr-12 Fri	5.85	###	5.83	###			82.2	82.2	0.0
2013-Apr-11 Thu	5.87	###	###	5.81	1,197,542	0	23.3	23.3	###
2013-Apr-10 Wed	###	5.83	5.44	5.8			###	###	0.4
2013-Apr-09 Tue	5.4	###	###	###	1,533,952	0	###	###	0.0
2013-Apr-08 Mon	###	###	###	###	437,157	0	###	###	0.0
2013-Apr-05 Fri	5.24	5.29	###	5.23			30.0	30.0	###
2013-Apr-04 Thu	###	###	###	5.25	395,857	0	###	###	0.4
2013-Apr-03 Wed	###	###	5.27	###	563,940	1,485,981	82.2	82.2	0.0
2013-Apr-02 Tue	5.21	5.28	5.2	5.25			81.7	81.7	0.4
2013-Mar-28 Thu	###	5.23	###	5.2	386,474	1,010,629	79.5	79.5	###
2013-Mar-27 Wed	###	5.2	###	###			24.9	24.9	0.0
2013-Mar-26 Tue	5.23	5.27	###	###	1,160,985	###	###	###	0.0
2013-Mar-25 Mon	5.25	###	5.21	5.26	1,080,556	2,814,848	72.8	72.8	0.4
2013-Mar-22 Fri	###	5.24	###	5.22			90.7	90.7	0.4
2013-Mar-21 Thu	###	###	###	###			91.1	91.1	0.0
2013-Mar-20 Wed	4.7	###	###	4.85			91.5	91.5	###
2013-Mar-19 Tue	4.8	###	4.71	4.71			21.3	21.3	###
2013-Mar-18 Mon	4.88	###	4.83	4.83	338,873	818,378	31.5	31.5	0.3
2013-Mar-15 Fri	4.87	###	4.87	4.88			###	###	0.3
2013-Mar-14 Thu	4.82	###	4.82	4.86	588,429	###	83.6	83.6	0.3
2013-Mar-13 Wed	4.86	###	###	4.79			###	###	0.3
2013-Mar-12 Tue	###	###	4.86	###	680,043	###	24.5	24.5	0.0
2013-Mar-11 Mon	5	###	###	###	300,353	0	26.4	26.4	0.0
2013-Mar-08 Fri	###	###	###	###	814,787	0	25.9	25.9	0.0
2013-Mar-07 Thu	###	###	###	###	530,948	0	79.6	79.6	0.0
2013-Mar-06 Wed	###	###	###	###	605,022	0	74.4	74.4	0.0
2013-Mar-05 Tue	###	###	###	###			80.7	80.7	0.0
2013-Mar-04 Mon	###	5	4.89	###	364,257	1,801,250	###	###	0.0
2013-Mar-01 Fri	###	###	###	###	773,152	0	19.0	19.0	0.0
2013-Feb-28 Thu	###	###	###	###	963,620	0	###	###	0.0
2013-Feb-27 Wed	###	###	###	###			###	###	0.0
2013-Feb-26 Tue	5	###	###	###			78.9	78.9	0.0
2013-Feb-25 Mon	###	###	###	###	1,037,271	0	84.1	84.1	0.0
2013-Feb-22 Fri	4.82	###	4.72	4.83			###	###	0.3
2013-Feb-21 Thu	5	###	4.83	4.86	843,655	2,037,426	###	###	0.3
2013-Feb-20 Wed	###	###	4.81	###			73.3	73.3	0.0
2013-Feb-19 Tue	###	###	4.76	4.88			30.4	30.4	0.3
2013-Feb-18 Mon	4.85	###	4.85	4.87			###	###	0.3
2013-Feb-15 Fri	4.77	4.84	4.75	4.84			###	###	0.3
2013-Feb-14 Thu	4.72	4.79	###	4.75	589,628	1,412,159	73.2	73.2	###
2013-Feb-13 Wed	###	4.74	###	4.7			84.6	84.6	0.3
2013-Feb-12 Tue	###	###	###	###	254,848	0	27.5	27.5	0.0
2013-Feb-11 Mon	###	4.7	###	###	343,978	808,348	###	###	0.0
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	###	4.73	4.625	###	723,429	###	23.5	23.5	0.0
2013-Feb-06 Wed	###	###	###	###	944,774	0	67.7	67.7	0.0
2013-Feb-05 Tue	###	###	###	###			73.5	73.5	0.0
2013-Feb-04 Mon	###	###	###	###	355,474	0	###	###	0.0
2013-Feb-01 Fri	4.58	###	4.55	###	328,849	###	71.7	71.7	0.0
2013-Jan-31 Thu	4.58	4.58	4.54	4.57	343,573	###	32.5	32.5	###
2013-Jan-30 Wed	###	###	4.5	4.54	529,128	###	###	###	0.3
2013-Jan-29 Tue	###	###	4.58	###			28.0	28.0	0.0
2013-Jan-25 Fri	4.42	###	4.41	4.57	687,324	1,515,549	88.8	88.8	###
2013-Jan-24 Thu	###	4.42	###	4.41	416,742	###	###	###	###
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	4.28	###			30.8	30.8	0.0
2013-Jan-21 Mon	###	###	4.29	###	425,444	912,577	###	###	0.0
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	###	4.45	###	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	4.28	1,051,270	0	###	###	0.3
2013-Jan-15 Tue	4.52	4.52	###	###	473,120	1,069,251	12.7	12.7	0.0
2013-Jan-14 Mon	4.55	4.57	4.51	4.51	217,277	###	###	###	0.3
2013-Jan-11 Fri	4.51	4.55	4.51	4.52			73.5	73.5	0.3
2013-Jan-10 Thu	4.54	4.58	4.51	4.51			23.0	23.0	0.3
2013-Jan-09 Wed	4.57	4.59	4.51	4.54			22.4	22.4	0.3
2013-Jan-08 Tue	4.52	###	4.52	4.56	380,121	859,073	###	###	0.3
2013-Jan-07 Mon	###	###	4.5	4.52	197,779	###	###	###	0.3
2013-Jan-04 Fri	###	###	4.54	4.54			9.7	9.7	0.3
2013-Jan-03 Thu	4.75	4.75	###	###			15.5	15.5	0.0
2013-Jan-02 Wed	###	4.7	4.58	4.7	284,720	###	###	###	0.3
2012-Dec-31 Mon	4.57	###	4.53	4.58			71.0	71.0	0.3
2012-Dec-28 Fri	4.53	###	4.52	4.57	375,555	848,754	76.9	76.9	###
2012-Dec-27 Thu	4.42	4.52	4.42	4.5			###	###	###
2012-Dec-24 Mon	4.4	4.45	###	4.42			75.0	75.0	0.3
2012-Dec-21 Fri	4.49	4.49	###	4.41	6,360,358	###	22.1	22.1	###
2012-Dec-20 Thu	4.57	4.58	4.47	4.49			###	###	###
2012-Dec-19 Wed	4.59	4.59	4.56	4.58			30.5	30.5	0.3
2012-Dec-18 Tue	4.59	###	4.55	4.59			###	###	0.3
2012-Dec-17 Mon	4.57	4.59	4.54	4.58			73.2	73.2	0.3
2012-Dec-14 Fri	4.56	###	4.52	4.57			70.5	70.5	###
2012-Dec-13 Thu	4.56	###	4.56	4.59			74.8	74.8	0.3
2012-Dec-12 Wed	4.54	###	4.52	4.56	297,282	671,857	73.7	73.7	0.3
2012-Dec-11 Tue	###	###	4.485	4.5	571,345	1,281,241	14.6	14.6	###
2012-Dec-10 Mon	###	###	4.56	4.58	732,623	1,670,380	24.0	24.0	0.3
2012-Dec-07 Fri	4.59	###	4.59	###	929,179	###	###	###	0.0
2012-Dec-06 Thu	4.5	4.58	4.485	4.52	981,244	4,447,488	77.2	77.2	0.3
2012-Dec-05 Wed	4.47	4.59	4.43	4.5	979,155	4,415,989	74.3	74.3	###
2012-Dec-04 Tue	4.43	4.49	###	4.46			83.1	83.1	0.3
2012-Dec-03 Mon	###	4.41	###	4.41	443,928	###	83.5	83.5	###
2012-Nov-30 Fri	###	###	###	###			###	###	0.0
2012-Nov-29 Thu	4.2	4.2	###	###	500,584	1,051,226	###	###	0.0
2012-Nov-28 Wed	###	4.2	###	4.2			90.9	90.9	###
2012-Nov-27 Tue	###	###	###	###	305,080	0	22.0	22.0	0.0
2012-Nov-26 Mon	###	4.2	###	###	266,146	###	###	###	0.0
2012-Nov-23 Fri	4.2	4.21	###	4.2	195,888	412,344	68.9	68.9	###
2012-Nov-22 Thu	4.22	4.22	###	4.2	367,480	775,382	###	###	###
2012-Nov-21 Wed	###	4.22	###	###			80.2	80.2	0.0
2012-Nov-20 Tue	###	4.2	###	###	463,957	###	73.4	73.4	0.0
2012-Nov-19 Mon	###	###	###	###	558,873	0	27.4	27.4	0.0
2012-Nov-16 Fri	4.24	4.24	###	###			###	###	0.0
2012-Nov-15 Thu	###	4.25	###	4.25	496,642	###	###	###	###
2012-Nov-14 Wed	4.25	4.25	###	4.2	215,383	457,688	22.0	22.0	###
2012-Nov-13 Tue	###	###	4.2	4.25	386,141	###	###	###	###
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	###	4.2	###	###	165,782	348,142	65.6	65.6	0.0
2012-Nov-08 Thu	4.25	4.25	###	###			###	###	0.0
2012-Nov-07 Wed	4.26	4.29	4.22	4.26	630,750	2,683,841	68.3	68.3	0.3
2012-Nov-06 Tue	###	4.23	###	4.23	181,925	384,771	86.7	86.7	0.3
2012-Nov-05 Mon	4.2	4.21	###	4.21			###	###	###
2012-Nov-02 Fri	4.2	4.23	###	4.2	284,142	###	72.6	72.6	###
2012-Nov-01 Thu	###	4.22	###	###	436,070	###	###	###	0.0
2012-Oct-31 Wed	###	###	###	###	535,452	0	68.3	68.3	0.0
2012-Oct-30 Tue	###	###	###	###	654,676	0	90.6	90.6	0.0
2012-Oct-29 Mon	###	###	###	###	2,697,751	0	82.1	82.1	0.0
2012-Oct-26 Fri	4	###	###	###	163,243	0	###	###	0.0
2012-Oct-25 Thu	###	###	###	###			22.3	22.3	0.0
2012-Oct-24 Wed	###	###	###	###	197,351	0	###	###	0.0
2012-Oct-23 Tue	###	###	###	###	189,845	0	###	###	0.0
2012-Oct-22 Mon	###	###	3.83	###	810,553	###	14.4	14.4	0.0
2012-Oct-19 Fri	4	###	###	###	316,841	0	###	###	0.0
2012-Oct-18 Thu	###	###	###	###	328,423	0	###	###	0.0
2012-Oct-17 Wed	###	###	###	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	###			24.1	24.1	0.0
2012-Oct-15 Mon	###	###	###	###	724,621	0	87.5	87.5	0.0
2012-Oct-12 Fri	4	###	4	###	256,383	###	75.5	75.5	0.0
2012-Oct-11 Thu	###	4	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###			69.1	69.1	0.0
2012-Oct-09 Tue	###	###	###	###			73.0	73.0	0.0
2012-Oct-08 Mon	4	###	###	###	188,620	0	24.8	24.8	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	3.89	###			###	###	0.0
2012-Oct-03 Wed	###	###	3.88	3.89			###	###	0.3
2012-Oct-02 Tue	3.82	###	3.8	###			###	###	0.0
2012-Oct-01 Mon	###	3.8	###	3.78			###	###	0.3
2012-Sep-28 Fri	###	3.7	###	###			66.2	66.2	0.0
2012-Sep-27 Thu	###	###	###	###	1,281,774	0	###	###	0.0
2012-Sep-26 Wed	###	3.7	###	###			22.0	22.0	0.0
2012-Sep-25 Tue	###	3.71	###	###	111,185	206,248	78.2	78.2	0.0
2012-Sep-24 Mon	3.73	3.73	###	###			###	###	0.0
2012-Sep-21 Fri	###	3.77	###	3.7	277,382	###	74.7	74.7	0.3
2012-Sep-20 Thu	###	3.71	###	3.7	225,482	###	77.2	77.2	0.3
2012-Sep-19 Wed	3.73	3.73	###	3.7	969,120	###	21.2	21.2	0.3
2012-Sep-18 Tue	3.74	3.75	###	3.7			21.2	21.2	0.3
2012-Sep-17 Mon	3.78	3.81	3.72	3.73	249,559	939,589	19.5	19.5	###
2012-Sep-14 Fri	3.74	3.77	3.72	3.74	154,181	###	64.8	64.8	0.3
2012-Sep-13 Thu	3.77	3.83	3.71	3.71			19.2	19.2	###
2012-Sep-12 Wed	3.7	3.81	###	3.75			76.4	76.4	0.3
2012-Sep-11 Tue	###	3.7	3.59	3.7			87.7	87.7	0.3
2012-Sep-10 Mon	###	###	3.58	3.58	130,286	###	###	###	0.3
2012-Sep-07 Fri	3.55	###	3.55	###	167,571	###	79.4	79.4	0.0
2012-Sep-06 Thu	3.46	###	3.46	###			90.2	90.2	0.0
2012-Sep-05 Wed	3.47	3.48	3.44	3.44	341,121	1,180,278	###	###	0.2
2012-Sep-04 Tue	3.48	3.5	3.4	3.45			###	###	###
2012-Sep-03 Mon	3.5	3.51	3.47	3.48			###	###	0.2
2012-Aug-31 Fri	3.5	3.51	3.47	3.5	427,981	1,493,653	72.2	72.2	0.3
2012-Aug-30 Thu	###	3.56	###	3.5			95.5	95.5	0.3
2012-Aug-29 Wed	###	###	3.58	###	4,235,379	7,581,328	21.9	21.9	0.0
2012-Aug-28 Tue	3.56	3.73	3.54	###	523,123	1,901,552	91.8	91.8	0.0
2012-Aug-27 Mon	###	###	3.58	###	429,056	###	###	###	0.0
2012-Aug-24 Fri	###	###	3.52	3.58	624,470	###	30.1	30.1	0.3
2012-Aug-23 Thu	###	###	3.57	3.59	956,848	1,707,973	###	###	###
2012-Aug-22 Wed	###	###	3.57	###			74.8	74.8	0.0
2012-Aug-21 Tue	###	###	###	###	459,142	0	###	###	0.0
2012-Aug-20 Mon	###	###	###	###	373,888	0	###	###	0.0
2012-Aug-17 Fri	3.55	###	3.54	###	884,784	###	74.5	74.5	0.0
2012-Aug-16 Thu	###	3.73	3.53	3.55	1,171,277	###	11.1	11.1	###
2012-Aug-15 Wed	3.42	3.55	3.42	3.52			89.4	89.4	###
2012-Aug-14 Tue	3.41	3.43	3.4	3.42			75.6	75.6	0.2
2012-Aug-13 Mon	3.4	3.42	###	3.4			73.8	73.8	0.2
2012-Aug-10 Fri	###	###	###	###			25.2	25.2	0.0
2012-Aug-09 Thu	3.42	3.43	###	3.4			22.9	22.9	0.2
2012-Aug-08 Wed	###	3.44	###	3.44	230,058	###	81.0	81.0	0.2
2012-Aug-07 Tue	###	3.41	###	3.4	265,552	###	81.1	81.1	0.2
2012-Aug-06 Mon	3.4	3.47	###	###			###	###	0.0
2012-Aug-03 Fri	###	3.4	###	###			30.2	30.2	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	3.28	###	3.27	3.29	338,628	553,656	###	###	###
2012-Jul-30 Mon	3.27	###	3.26	3.28			###	###	0.2
2012-Jul-27 Fri	###	3.24	###	3.24			83.3	83.3	###
2012-Jul-26 Thu	###	3.2	###	###	281,256	###	###	###	0.0
2012-Jul-25 Wed	###	###	###	###	277,186	0	85.1	85.1	0.0
2012-Jul-24 Tue	###	###	###	###			###	###	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	###	###	###	###			72.0	72.0	0.0
2012-Jul-19 Thu	###	###	###	###	178,175	0	###	###	0.0
2012-Jul-18 Wed	3.2	3.24	###	###	175,483	284,282	###	###	0.0
2012-Jul-17 Tue	3.21	3.22	###	3.2	213,246	343,326	23.3	23.3	0.2
2012-Jul-13 Fri	3.2	3.22	###	3.2	147,855	238,046	68.0	68.0	0.2
2012-Jul-12 Thu	3.24	3.27	3.2	3.2	180,551	584,082	###	###	0.2
2012-Jul-11 Wed	3.28	3.28	3.24	3.24			###	###	###
2012-Jul-10 Tue	###	###	3.25	3.26			###	###	0.2
2012-Jul-09 Mon	###	###	###	###			78.4	78.4	0.0
2012-Jul-06 Fri	###	###	###	###	277,588	0	28.0	28.0	0.0
2012-Jul-05 Thu	###	###	3.29	###			###	###	0.0
2012-Jul-04 Wed	3.29	3.42	3.28	3.29			60.5	60.5	###
2012-Jul-03 Tue	###	###	###	3.29	437,443	0	###	###	###
2012-Jul-02 Mon	###	###	###	###			89.3	89.3	0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	###	###	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	###	###	###	###			33.5	33.5	0.0
2012-Jun-25 Mon	###	###	###	###	108,747	0	###	###	0.0
2012-Jun-22 Fri	###	###	###	###			29.1	29.1	0.0
2012-Jun-21 Thu	###	###	###	###	48,447	0	33.3	33.3	0.0
2012-Jun-20 Wed	###	###	###	###	63,755	0	###	###	0.0
2012-Jun-19 Tue	###	###	###	###			29.4	29.4	0.0
2012-Jun-18 Mon	###	###	###	###			25.7	25.7	0.0
2012-Jun-15 Fri	###	###	###	###			85.2	85.2	0.0
2012-Jun-14 Thu	###	###	###	###	85,376	0	###	###	0.0
2012-Jun-13 Wed	###	###	###	###	85,052	0	###	###	0.0
2012-Jun-12 Tue	###	###	###	###	569,978	0	27.9	27.9	0.0
2012-Jun-08 Fri	###	###	###	###			81.8	81.8	0.0
2012-Jun-07 Thu	###	###	###	###			###	###	0.0
2012-Jun-06 Wed	###	###	###	###	101,843	0	###	###	0.0
2012-Jun-05 Tue	###	###	###	###			###	###	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	###			21.9	21.9	0.0
2012-May-31 Thu	3	###	###	###	239,983	0	85.4	85.4	0.0
2012-May-30 Wed	###	###	###	###	94,322	0	###	###	0.0
2012-May-29 Tue	###	3	###	3	93,780	140,670	83.0	83.0	0.2
2012-May-28 Mon	###	###	###	###	296,672	0	###	###	0.0
2012-May-25 Fri	###	###	###	###	49,420	0	###	###	0.0
2012-May-24 Thu	###	3	###	###			78.2	78.2	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	###	###	###	374,928	0	77.2	77.2	0.0
2012-May-21 Mon	###	###	2.84	###			###	###	0.0
2012-May-18 Fri	###	###	###	###	312,156	0	###	###	0.0
2012-May-17 Thu	###	###	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###			###	###	0.0
2012-May-15 Tue	###	###	###	###	350,055	0	86.0	86.0	0.0
2012-May-14 Mon	###	###	###	###			28.7	28.7	0.0
2012-May-11 Fri	###	###	###	###	164,125	0	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	###	###	393,024	0	###	###	0.0
2012-May-08 Tue	###	###	###	###	208,473	0	26.6	26.6	0.0
2012-May-07 Mon	###	###	###	###			40.0	40.0	0.0
2012-May-04 Fri	###	###	###	###	314,880	0	###	###	0.0
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###	192,377	0	71.2	71.2	0.0
2012-May-01 Tue	###	###	###	###	242,986	0	###	###	0.0
2012-Apr-30 Mon	###	###	###	###	120,158	0	###	###	0.0
2012-Apr-27 Fri	###	###	###	###	193,149	0	76.0	76.0	0.0
2012-Apr-26 Thu	###	###	###	###	257,771	0	###	###	0.0
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	###	###	###	###	638,682	0	84.5	84.5	0.0
2012-Apr-19 Thu	###	###	###	###			26.2	26.2	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	3	3	295,257	442,885	###	###	0.2
2012-Apr-16 Mon	###	###	###	###			86.6	86.6	0.0
2012-Apr-13 Fri	###	###	###	3	537,182	0	18.1	18.1	0.2
2012-Apr-12 Thu	###	###	3	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###	127,078	0	81.6	81.6	0.0
2012-Apr-10 Tue	###	###	3	###	63,958	###	###	###	0.0
2012-Apr-05 Thu	###	###	###	###	433,080	0	###	###	0.0
2012-Apr-04 Wed	###	###	###	###			###	###	0.0
2012-Apr-03 Tue	###	###	###	###			###	###	0.0
2012-Apr-02 Mon	###	###	###	###	207,625	0	###	###	0.0
2012-Mar-30 Fri	###	###	3	###	476,226	###	66.9	66.9	0.0
2012-Mar-29 Thu	###	###	###	###	204,574	0	86.1	86.1	0.0
2012-Mar-28 Wed	3	3	###	###			21.7	21.7	0.0
2012-Mar-27 Tue	3	###	###	3			70.8	70.8	0.2
2012-Mar-26 Mon	###	3	###	###	1,280,849	1,921,273	###	###	0.0
2012-Mar-23 Fri	###	###	###	###	488,058	0	###	###	0.0
2012-Mar-22 Thu	###	###	###	###			###	###	0.0
2012-Mar-21 Wed	2.88	###	2.87	###			75.3	75.3	0.0
2012-Mar-20 Tue	2.85	2.89	2.85	2.88	211,276	###	###	###	0.2
2012-Mar-19 Mon	###	###	2.85	2.85	449,975	###	###	###	###
2012-Mar-16 Fri	###	###	###	###	2,976,648	0	###	###	0.0
2012-Mar-15 Thu	###	###	2.87	###	931,043	1,336,046	86.7	86.7	0.0
2012-Mar-14 Wed	2.88	###	2.86	2.89	189,044	###	70.1	70.1	###
2012-Mar-13 Tue	2.88	2.89	2.84	2.88	334,189	957,451	###	###	0.2
2012-Mar-12 Mon	###	###	2.87	2.87	133,141	191,057	15.9	15.9	###
2012-Mar-09 Fri	###	###	###	###	107,785	0	19.6	19.6	0.0
2012-Mar-08 Thu	###	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	###	###	211,227	0	###	###	0.0
2012-Mar-06 Tue	###	###	###	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###	328,786	0	###	###	0.0
2012-Mar-02 Fri	###	###	###	###	325,845	0	70.5	70.5	0.0
2012-Mar-01 Thu	###	###	3	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	###			20.6	20.6	0.0
2012-Feb-28 Tue	###	###	###	###	151,842	0	###	###	0.0
2012-Feb-27 Mon	###	###	###	###	559,287	0	15.0	15.0	0.0
2012-Feb-24 Fri	###	###	###	###	407,949	0	###	###	0.0
2012-Feb-23 Thu	###	###	###	###			29.3	29.3	0.0
2012-Feb-22 Wed	###	###	###	###	652,323	0	12.4	12.4	0.0
2012-Feb-21 Tue	###	3.23	###	###	856,556	###	76.5	76.5	0.0
2012-Feb-20 Mon	###	###	###	###			81.9	81.9	0.0
2012-Feb-17 Fri	###	###	###	###	385,020	0	###	###	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	312,973	0	82.4	82.4	0.0
2012-Feb-14 Tue	###	###	2.89	2.89	1,706,858	###	###	###	###
2012-Feb-13 Mon	2.85	###	2.79	###			###	###	0.0
2012-Feb-10 Fri	###	###	2.89	2.89			28.2	28.2	###
2012-Feb-09 Thu	###	###	###	###			25.3	25.3	0.0
2012-Feb-08 Wed	3	###	###	###			###	###	0.0
2012-Feb-07 Tue	###	###	###	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###			14.8	14.8	0.0
2012-Feb-03 Fri	###	###	###	###			75.8	75.8	0.0
2012-Feb-02 Thu	3	###	###	###			20.5	20.5	0.0
2012-Feb-01 Wed	3	3	###	###			34.6	34.6	0.0
2012-Jan-31 Tue	###	###	###	3	129,328	0	###	###	0.2
2012-Jan-30 Mon	3	###	###	3	266,740	0	###	###	0.2
2012-Jan-27 Fri	###	###	###	###	33,544	0	21.5	21.5	0.0
2012-Jan-25 Wed	###	###	###	###	199,625	0	###	###	0.0
2012-Jan-24 Tue	###	3	###	###			###	###	0.0
2012-Jan-23 Mon	###	3	###	###	180,426	###	###	###	0.0
2012-Jan-20 Fri	###	3	###	###			70.2	70.2	0.0
2012-Jan-19 Thu	3	###	###	###			###	###	0.0
2012-Jan-18 Wed	###	###	###	###			###	###	0.0
2012-Jan-17 Tue	###	###	2.87	###	263,022	###	7.9	7.9	0.0
2012-Jan-16 Mon	###	###	###	###			31.0	31.0	0.0
2012-Jan-13 Fri	###	###	###	###			###	###	0.0
2012-Jan-12 Thu	###	###	###	3	168,774	0	###	###	0.2
2012-Jan-11 Wed	###	###	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	###	###	773,357	0	92.4	92.4	0.0
2012-Jan-09 Mon	###	###	###	###			###	###	0.0
2012-Jan-06 Fri	###	###	###	###			16.8	16.8	0.0
2012-Jan-05 Thu	###	###	2.86	###			###	###	0.0
2012-Jan-04 Wed	2.88	###	2.88	###	82,782	###	71.4	71.4	0.0
2012-Jan-03 Tue	2.86	2.88	2.83	2.86			67.9	67.9	0.2
2011-Dec-30 Fri	###	###	2.86	2.86			###	###	0.2
2011-Dec-29 Thu	###	###	2.86	2.89	120,527	172,353	28.1	28.1	###
2011-Dec-28 Wed	###	###	2.89	###	178,640	###	###	###	0.0
2011-Dec-23 Fri	###	###	###	###	469,246	0	###	###	0.0
2011-Dec-22 Thu	2.83	2.87	2.83	2.86	171,275	###	83.6	83.6	0.2
2011-Dec-21 Wed	2.81	2.85	2.8	2.85	135,141	381,773	###	###	###
2011-Dec-20 Tue	2.8	2.86	2.77	2.8	188,289	###	74.7	74.7	0.2
2011-Dec-19 Mon	2.83	2.85	2.75	2.79			###	###	###
2011-Dec-16 Fri	2.89	2.89	2.84	2.89			71.7	71.7	###
2011-Dec-15 Thu	2.83	###	2.81	###			###	###	0.0
2011-Dec-14 Wed	###	###	2.83	2.83			13.9	13.9	0.2
2011-Dec-13 Tue	2.86	###	2.82	###	198,677	###	###	###	0.0
2011-Dec-12 Mon	###	###	2.84	2.86	179,721	###	23.8	23.8	0.2
2011-Dec-09 Fri	###	###	2.83	###	290,488	411,040	75.0	75.0	0.0
2011-Dec-08 Thu	2.82	###	2.82	###	300,524	###	87.9	87.9	0.0
2011-Dec-07 Wed	2.8	2.88	2.79	2.85	697,956	###	83.2	83.2	###
2011-Dec-06 Tue	2.83	2.83	2.75	2.8			31.1	31.1	0.2
2011-Dec-05 Mon	2.79	2.83	2.75	2.82			77.1	77.1	###
2011-Dec-02 Fri	2.89	###	2.78	2.79	629,157	874,528	###	###	###
2011-Dec-01 Thu	2.72	2.84	2.72	2.81	569,883	1,584,274	###	###	###
2011-Nov-30 Wed	###	###	###	###	329,583	0	###	###	0.0
2011-Nov-29 Tue	###	###	###	###			80.5	80.5	0.0
2011-Nov-28 Mon	###	###	2.57	###			65.9	65.9	0.0
2011-Nov-25 Fri	2.57	###	2.55	###			83.3	83.3	0.0
2011-Nov-24 Thu	2.56	2.59	2.53	2.59			81.3	81.3	0.2
2011-Nov-23 Wed	2.58	2.59	2.53	2.55	310,953	###	34.9	34.9	0.2
2011-Nov-22 Tue	2.53	2.58	2.47	2.55			76.1	76.1	0.2
2011-Nov-21 Mon	###	2.55	2.29	2.55			96.9	96.9	0.2
2011-Nov-18 Fri	###	###	###	###	0				0.0
2011-Nov-17 Thu	###	###	###	###	0				0.0
2011-Nov-16 Wed	###	###	###	###			29.5	29.5	0.0
2011-Nov-15 Tue	2.45	2.45	2.4	2.41	101,222	###	###	###	0.2
2011-Nov-14 Mon	2.42	2.46	2.42	2.45			84.0	84.0	0.2
2011-Nov-11 Fri	###	2.44	###	2.42	203,970	248,843	74.3	74.3	0.2
2011-Nov-10 Thu	###	2.43	###	2.42	99,149	###	###	###	0.2
2011-Nov-09 Wed	2.46	2.47	###	2.44			23.8	23.8	0.2
2011-Nov-08 Tue	2.47	2.48	2.41	2.44			###	###	0.2
2011-Nov-07 Mon	2.46	2.51	2.43	2.51	431,585	###	86.6	86.6	###
2011-Nov-04 Fri	2.5	2.51	2.46	2.46			###	###	0.2
2011-Nov-03 Thu	2.5	2.51	2.46	2.5	135,570	###	80.6	80.6	0.2
2011-Nov-02 Wed	2.53	2.53	2.46	2.53			68.4	68.4	###
2011-Nov-01 Tue	2.58	2.58	2.5	2.53	51,272	###	###	###	###
2011-Oct-31 Mon	2.58	2.59	2.54	2.59			78.9	78.9	0.2
2011-Oct-28 Fri	2.54	2.57	2.54	2.57			80.4	80.4	###
2011-Oct-27 Thu	2.54	2.55	2.46	2.55	264,145	661,683	61.8	61.8	0.2
2011-Oct-26 Wed	2.48	2.55	2.45	2.55	51,958	###	###	###	0.2
2011-Oct-25 Tue	2.58	2.58	2.53	2.53			###	###	###
2011-Oct-24 Mon	###	###	2.57	2.58			###	###	0.2
2011-Oct-21 Fri	2.56	###	2.52	2.59	241,041	###	80.2	80.2	0.2
2011-Oct-20 Thu	2.55	2.56	2.51	2.55			###	###	0.2
2011-Oct-19 Wed	2.5	2.55	2.47	2.55	437,757	1,098,770	87.0	87.0	0.2
2011-Oct-18 Tue	###	2.52	###	2.51	1,220,726	###	97.3	97.3	###
2011-Oct-17 Mon	###	###	2.28	###	318,047	362,573	###	###	0.0
2011-Oct-14 Fri	###	###	2.27	2.29	435,079	###	28.2	28.2	###
2011-Oct-13 Thu	2.29	###	2.25	###	593,082	###	74.8	74.8	0.0
2011-Oct-12 Wed	###	###	2.25	2.29			30.3	30.3	###
2011-Oct-11 Tue	###	###	2.29	###	101,584	###	###	###	0.0
2011-Oct-10 Mon	###	###	2.27	###	581,188	659,648	62.6	62.6	0.0
2011-Oct-07 Fri	2.26	###	2.24	###	499,923	###	###	###	0.0
2011-Oct-06 Thu	2.2	2.27	2.2	2.26	264,482	###	###	###	###
2011-Oct-05 Wed	2.2	2.2	###	2.2	127,381	###	###	###	0.2
2011-Oct-04 Tue	###	2.2	###	###			###	###	0.0
2011-Oct-03 Mon	###	2.21	###	###	103,478	114,343	39.2	39.2	0.0
2011-Sep-30 Fri	###	2.21	###	###	574,474	###	26.1	26.1	0.0
2011-Sep-29 Thu	2.2	2.24	###	2.2			###	###	0.2
2011-Sep-28 Wed	2.2	2.25	2.2	2.23	321,449	715,224	80.5	80.5	###
2011-Sep-27 Tue	2.2	2.22	###	2.2			###	###	0.2
2011-Sep-26 Mon	2.2	2.23	###	###	188,053	209,679	56.2	56.2	0.0
2011-Sep-23 Fri	###	2.23	###	###	352,477	###	###	###	0.0
2011-Sep-22 Thu	2.29	2.29	###	###			15.8	15.8	0.0
2011-Sep-21 Wed	###	###	2.29	###			30.3	30.3	0.0
2011-Sep-20 Tue	###	###	###	###	208,984	0	34.4	34.4	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	2.27	###			18.1	18.1	0.0
2011-Sep-15 Thu	2.29	###	2.27	###			81.7	81.7	0.0
2011-Sep-14 Wed	2.29	###	2.28	2.29	331,942	###	86.5	86.5	###
2011-Sep-13 Tue	###	###	2.27	2.29			26.0	26.0	###
2011-Sep-12 Mon	###	###	2.26	###			35.5	35.5	0.0
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	###	2.4	###	###			25.4	25.4	0.0
2011-Sep-07 Wed	###	2.41	###	2.4			71.7	71.7	###
2011-Sep-06 Tue	2.4	2.42	###	###			32.7	32.7	0.0
2011-Sep-05 Mon	###	2.42	###	2.4	275,789	###	81.8	81.8	###
2011-Sep-02 Fri	2.41	2.43	###	2.42	347,658	###	77.6	77.6	0.2
2011-Sep-01 Thu	###	2.47	###	2.41			###	###	0.2
2011-Aug-31 Wed	###	2.4	###	2.4	414,285	497,142	77.9	77.9	###
2011-Aug-30 Tue	###	###	###	###	553,251	0	###	###	0.0
2011-Aug-29 Mon	2.26	###	2.26	###			###	###	0.0
2011-Aug-26 Fri	2.2	2.25	###	2.24	451,743	###	###	###	###
2011-Aug-25 Thu	2.2	2.23	###	2.21			72.2	72.2	0.2
2011-Aug-24 Wed	###	2.24	###	###	949,246	1,063,155	39.8	39.8	0.0
2011-Aug-23 Tue	###	###	###	###			###	###	0.0
2011-Aug-22 Mon	###	2.2	###	###			35.9	35.9	0.0
2011-Aug-19 Fri	2.24	2.24	###	2.2	1,393,954	1,561,228	28.4	28.4	0.2
2011-Aug-18 Thu	2.28	###	2.27	2.28	329,420	###	81.6	81.6	0.2
2011-Aug-17 Wed	2.28	###	2.27	2.28			###	###	0.2
2011-Aug-16 Tue	###	###	2.28	2.28			###	###	0.2
2011-Aug-15 Mon	2.29	###	2.25	2.28	447,446	503,376	###	###	0.2
2011-Aug-12 Fri	2.25	2.29	2.22	2.23	274,341	###	###	###	###
2011-Aug-11 Thu	###	2.21	###	2.2			###	###	0.2
2011-Aug-10 Wed	2.25	2.29	2.2	2.23			###	###	###
2011-Aug-09 Tue	2.2	2.21	###	###			###	###	0.0
2011-Aug-08 Mon	2.2	###	###	2.26	287,544	0	###	###	###
2011-Aug-05 Fri	2.25	###	###	###	486,840	0	###	###	0.0
2011-Aug-04 Thu	###	2.42	###	###			###	###	0.0
2011-Aug-03 Wed	2.48	2.48	###	###			###	###	0.0
2011-Aug-02 Tue	2.4	2.48	2.4	2.44			85.7	85.7	0.2
2011-Aug-01 Mon	2.4	2.41	###	2.4	104,974	###	###	###	###
2011-Jul-29 Fri	2.42	2.45	###	2.41	348,720	427,182	38.4	38.4	0.2
2011-Jul-28 Thu	2.43	2.43	###	2.41	234,172	###	###	###	0.2
2011-Jul-27 Wed	2.48	2.48	2.42	2.43	263,481	645,528	16.9	16.9	###
2011-Jul-26 Tue	2.47	2.5	2.47	2.5			74.6	74.6	0.2
2011-Jul-25 Mon	2.52	2.52	2.48	2.48			31.2	31.2	0.2
2011-Jul-22 Fri	2.49	2.51	2.48	2.51	44,744	###	66.6	66.6	###
2011-Jul-21 Thu	2.51	2.54	2.47	2.49			###	###	0.2
2011-Jul-20 Wed	2.49	2.53	2.49	2.51			###	###	###
2011-Jul-19 Tue	2.47	2.49	2.47	2.47	105,158	###	###	###	###
2011-Jul-18 Mon	2.49	2.5	2.47	2.5			74.1	74.1	0.2
2011-Jul-15 Fri	2.47	2.5	2.45	2.48			###	###	0.2
2011-Jul-14 Thu	2.47	2.5	2.45	2.46			###	###	0.2
2011-Jul-13 Wed	2.53	2.55	2.41	2.5	205,725	###	###	###	0.2
2011-Jul-12 Tue	2.56	2.57	2.51	2.53			###	###	###
2011-Jul-11 Mon	2.58	###	2.56	2.56			###	###	0.2
2011-Jul-08 Fri	###	###	2.59	###			16.0	16.0	0.0
2011-Jul-07 Thu	###	###	###	###	28,076	0	70.8	70.8	0.0
2011-Jul-06 Wed	###	###	###	###	86,151	0	13.7	13.7	0.0
2011-Jul-05 Tue	2.71	2.72	###	###			###	###	0.0
2011-Jul-04 Mon	2.74	2.74	###	###			###	###	0.0
2011-Jul-01 Fri	###	2.7	###	2.7	136,088	###	85.6	85.6	0.2
2011-Jun-30 Thu	2.59	###	2.58	###			61.5	61.5	0.0
2011-Jun-29 Wed	2.58	###	2.57	2.59	156,224	200,747	###	###	0.2
2011-Jun-28 Tue	###	###	2.53	2.58			###	###	0.2
2011-Jun-27 Mon	###	###	###	###			38.6	38.6	0.0
2011-Jun-24 Fri	###	2.7	###	###			###	###	0.0
2011-Jun-23 Thu	2.7	2.73	###	###	149,081	###	###	###	0.0
2011-Jun-22 Wed	2.72	2.72	###	2.7	196,942	267,841	###	###	0.2
2011-Jun-21 Tue	###	2.75	###	2.7			73.6	73.6	0.2
2011-Jun-20 Mon	2.77	2.78	###	###			###	###	0.0
2011-Jun-17 Fri	2.84	2.89	2.83	2.85	5,067,072	14,491,825	74.3	74.3	###
2011-Jun-16 Thu	2.87	2.87	2.83	2.83	198,884	###	###	###	0.2
2011-Jun-15 Wed	2.85	2.88	2.82	2.88	165,541	###	###	###	0.2
2011-Jun-14 Tue	2.86	2.87	2.84	2.85	508,256	1,451,070	33.1	33.1	###
2011-Jun-10 Fri	2.8	2.85	2.78	2.85	138,487	389,840	86.2	86.2	###
2011-Jun-09 Thu	2.74	2.81	2.73	2.81			###	###	###
2011-Jun-08 Wed	2.81	2.82	2.73	2.76	84,884	235,553	22.6	22.6	0.2
2011-Jun-07 Tue	2.79	2.84	2.76	2.79			75.7	75.7	###
2011-Jun-06 Mon	2.78	2.79	2.77	2.79	101,251	281,477	79.8	79.8	###
2011-Jun-03 Fri	2.84	2.87	2.81	2.82			###	###	###
2011-Jun-02 Thu	2.77	2.88	2.74	2.82	427,358	1,200,875	###	###	###
2011-Jun-01 Wed	2.86	2.88	2.77	2.82			23.3	23.3	###
2011-May-31 Tue	2.77	2.88	2.77	2.88	214,143	604,953	87.6	87.6	0.2
2011-May-30 Mon	2.8	2.81	2.78	2.8	1,019,573	###	72.5	72.5	0.2
2011-May-27 Fri	2.82	2.83	2.72	2.8			20.8	20.8	0.2
2011-May-26 Thu	2.89	2.89	2.83	2.83			###	###	0.2
2011-May-25 Wed	2.85	2.89	2.84	2.89			###	###	###
2011-May-24 Tue	2.85	2.87	2.82	2.85	346,328	###	72.9	72.9	###
2011-May-23 Mon	2.81	2.86	2.8	2.85			###	###	###
2011-May-20 Fri	2.83	2.88	2.77	2.78	218,385	###	###	###	0.2
2011-May-19 Thu	2.83	2.85	2.77	2.83			###	###	0.2
2011-May-18 Wed	2.8	2.83	2.8	2.82			70.7	70.7	###
2011-May-17 Tue	2.77	2.83	2.77	2.79			74.3	74.3	###
2011-May-16 Mon	2.8	2.84	2.78	2.78	105,624	###	###	###	0.2
2011-May-13 Fri	2.85	2.87	2.8	2.83	273,825	###	###	###	0.2
2011-May-12 Thu	2.78	2.83	2.75	2.83	230,070	###	###	###	0.2
2011-May-11 Wed	2.7	2.78	2.7	2.78			88.0	88.0	0.2
2011-May-10 Tue	###	###	###	###	152,585	0	###	###	0.0
2011-May-09 Mon	2.7	2.71	###	###			###	###	0.0
2011-May-06 Fri	###	2.7	###	2.7	216,176	###	###	###	0.2
2011-May-05 Thu	###	2.7	###	###			###	###	0.0
2011-May-04 Wed	2.73	2.74	###	###	188,542	###	###	###	0.0
2011-May-03 Tue	2.74	2.75	2.71	2.73			39.9	39.9	###
2011-May-02 Mon	2.71	2.77	2.7	2.75			###	###	###
2011-Apr-29 Fri	2.73	2.74	###	2.7	138,854	190,229	###	###	0.2
2011-Apr-28 Thu	2.73	2.73	###	2.7	115,546	157,720	###	###	0.2
2011-Apr-27 Wed	2.72	2.73	###	2.7			43.7	43.7	0.2
2011-Apr-21 Thu	2.74	2.75	2.72	2.72	222,424	608,329	###	###	0.2
2011-Apr-20 Wed	2.74	2.75	2.7	2.72	681,270	###	22.8	22.8	0.2
2011-Apr-19 Tue	2.75	2.75	2.72	2.73	81,140	###	41.0	41.0	###
2011-Apr-18 Mon	2.77	2.78	2.75	2.76	140,720	###	###	###	0.2
2011-Apr-15 Fri	2.79	2.8	2.75	2.76			###	###	0.2
2011-Apr-14 Thu	2.78	2.8	2.74	2.76	221,125	###	###	###	0.2
2011-Apr-13 Wed	2.77	2.79	2.74	2.78			###	###	0.2
2011-Apr-12 Tue	2.81	2.82	2.78	2.8	186,747	###	49.2	49.2	0.2
2011-Apr-11 Mon	2.86	###	2.8	2.84	336,346	470,884	31.9	31.9	0.2
2011-Apr-08 Fri	2.78	2.84	2.77	2.84			###	###	0.2
2011-Apr-07 Thu	2.73	2.79	2.73	2.75	270,643	746,974	###	###	###
2011-Apr-06 Wed	2.76	2.76	2.73	2.76	239,375	657,084	###	###	0.2
2011-Apr-05 Tue	2.78	2.78	2.72	2.75			25.4	25.4	###
2011-Apr-04 Mon	2.74	2.77	2.71	2.77			###	###	0.2
2011-Apr-01 Fri	2.7	2.75	###	2.72	1,786,882	###	###	###	0.2
2011-Mar-31 Thu	###	###	###	###	2,158,751	0	###	###	0.0
2011-Mar-30 Wed	###	###	###	###	1,339,358	0	###	###	0.0
2011-Mar-29 Tue	2.59	###	2.59	###			###	###	0.0
2011-Mar-28 Mon	###	###	2.57	###	85,757	###	###	###	0.0
2011-Mar-25 Fri	2.53	###	2.53	2.59			81.4	81.4	0.2
2011-Mar-24 Thu	2.52	2.55	2.52	2.52	154,984	392,884	###	###	###
2011-Mar-23 Wed	2.5	2.53	2.5	2.53			79.3	79.3	###
2011-Mar-22 Tue	2.46	2.53	2.45	2.5	703,827	1,752,529	###	###	0.2
2011-Mar-21 Mon	###	2.46	###	2.44			84.3	84.3	0.2
2011-Mar-18 Fri	2.4	2.45	###	###			###	###	0.0
2011-Mar-17 Thu	2.4	2.41	###	2.41	115,123	138,723	63.1	63.1	0.2
2011-Mar-16 Wed	2.5	2.5	###	2.4	355,924	###	###	###	###
2011-Mar-15 Tue	2.4	2.5	###	2.5			###	###	0.2
2011-Mar-14 Mon	2.46	2.46	###	2.4	237,421	292,027	###	###	###
2011-Mar-11 Fri	2.44	2.46	###	2.41			###	###	0.2
2011-Mar-10 Thu	2.54	2.55	2.45	2.5	254,850	637,125	42.9	42.9	0.2
2011-Mar-09 Wed	###	###	2.52	2.52			18.5	18.5	###
2011-Mar-08 Tue	2.54	###	2.51	2.55	1,544,744	1,938,653	70.5	70.5	0.2
2011-Mar-07 Mon	2.57	2.57	2.5	2.53			27.4	27.4	###
2011-Mar-04 Fri	2.45	2.56	2.44	2.53			86.3	86.3	###
2011-Mar-03 Thu	2.45	2.45	###	2.41	963,485	###	19.7	19.7	0.2
2011-Mar-02 Wed	2.44	2.46	2.41	2.44			69.2	69.2	0.2
2011-Mar-01 Tue	2.49	2.5	2.42	2.42	2,431,372	5,981,175	###	###	0.2
2011-Feb-28 Mon	2.5	2.5	2.47	2.5	221,022	###	###	###	0.2
2011-Feb-25 Fri	2.56	###	2.48	2.5			###	###	0.2
2011-Feb-24 Thu	2.46	2.58	2.46	2.55	338,670	853,448	90.4	90.4	0.2
2011-Feb-23 Wed	2.45	2.5	2.45	2.5	448,057	1,108,941	83.4	83.4	0.2
2011-Feb-22 Tue	###	###	2.46	2.51			###	###	###
2011-Feb-21 Mon	2.58	2.59	###	2.59			79.2	79.2	0.2
2011-Feb-18 Fri	2.58	2.58	2.54	2.57	445,458	1,140,372	31.8	31.8	###
2011-Feb-17 Thu	###	###	2.59	###	315,783	###	###	###	0.0
2011-Feb-16 Wed	###	###	###	###	634,076	0	###	###	0.0
2011-Feb-15 Tue	###	###	###	###			###	###	0.0
2011-Feb-14 Mon	###	###	2.59	###			19.1	19.1	0.0
2011-Feb-11 Fri	###	###	###	###	183,821	0	###	###	0.0
2011-Feb-10 Thu	###	###	###	###	164,789	0	23.7	23.7	0.0
2011-Feb-09 Wed	###	2.7	###	###	215,289	290,640	###	###	0.0
2011-Feb-08 Tue	###	2.7	2.59	###			23.0	23.0	0.0
2011-Feb-07 Mon	2.73	2.74	###	###			15.9	15.9	0.0
2011-Feb-04 Fri	2.7	2.76	###	2.72			69.2	69.2	0.2
2011-Feb-03 Thu	2.71	2.71	###	###	122,457	165,929	###	###	0.0
2011-Feb-02 Wed	###	2.74	###	2.7			74.2	74.2	0.2
2011-Feb-01 Tue	###	###	###	###			73.8	73.8	0.0
2011-Jan-31 Mon	2.7	2.7	###	###			24.3	24.3	0.0
2011-Jan-28 Fri	2.75	2.75	2.7	2.73			43.8	43.8	###
2011-Jan-27 Thu	2.75	2.76	2.71	2.75	134,448	###	###	###	###
2011-Jan-25 Tue	2.8	2.81	2.73	2.78			###	###	0.2
2011-Jan-24 Mon	2.76	2.79	2.72	2.76			###	###	0.2
2011-Jan-21 Fri	2.77	2.77	2.73	2.73			###	###	###
2011-Jan-20 Thu	2.77	2.77	2.7	2.71	133,047	363,883	###	###	###
2011-Jan-19 Wed	2.82	2.82	###	2.75			15.4	15.4	###
2011-Jan-18 Tue	2.85	2.86	2.8	2.82	185,145	###	###	###	###
2011-Jan-17 Mon	###	###	2.87	2.87			34.1	34.1	###
2011-Jan-14 Fri	###	###	2.81	2.88	154,686	###	22.9	22.9	0.2
2011-Jan-13 Thu	###	###	2.88	###			58.6	58.6	0.0
2011-Jan-12 Wed	###	###	2.87	###	101,153	145,154	###	###	0.0
2011-Jan-11 Tue	2.87	###	2.86	###	115,086	164,572	###	###	0.0
2011-Jan-10 Mon	###	###	2.86	2.86			22.5	22.5	0.2
2011-Jan-07 Fri	###	###	2.87	###	362,729	###	73.3	73.3	0.0
2011-Jan-06 Thu	###	###	2.86	2.87			27.0	27.0	###
2011-Jan-05 Wed	###	###	2.87	2.88	129,620	###	###	###	0.2
2011-Jan-04 Tue	###	###	###	###	186,848	0	###	###	0.0
2010-Dec-31 Fri	2.81	###	2.78	###	53,359	###	89.7	89.7	0.0
2010-Dec-30 Thu	2.8	2.86	2.75	2.8	958,179	###	###	###	0.2
2010-Dec-29 Wed	2.81	2.86	2.77	2.8			###	###	0.2
2010-Dec-24 Fri	2.84	2.86	2.8	2.8	51,556	###	###	###	0.2
2010-Dec-23 Thu	2.87	2.89	2.85	2.86			28.5	28.5	0.2
2010-Dec-22 Wed	###	###	2.84	2.87	169,423	240,580	###	###	###
2010-Dec-21 Tue	2.88	###	2.87	###			###	###	0.0
2010-Dec-20 Mon	2.85	2.88	2.85	2.87	123,750	354,543	###	###	###
2010-Dec-17 Fri	2.88	2.89	2.84	2.85			###	###	###
2010-Dec-16 Thu	2.87	2.88	2.86	2.88			###	###	0.2
2010-Dec-15 Wed	2.89	2.89	2.84	2.88	430,478	###	###	###	0.2
2010-Dec-14 Tue	2.8	2.89	2.8	2.89			###	###	###
2010-Dec-13 Mon	2.75	2.81	2.75	2.8			###	###	0.2
2010-Dec-10 Fri	2.8	2.84	2.75	2.75	102,441	286,322	###	###	###