(MAP) MICROBA LIFE SCIENCES LIMITED Daily Prices Page 2

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

_{Currently Wed 24-Apr-24 06:54:53 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

(MAP) MICROBA LIFE SCIENCES LIMITED Daily Prices Page 2...

TOC Company Info for MAP Limits

Company Details for (MAP) MICROBA LIFE SCIENCES LIMITED

Listing Code	MAP
Listing Name	MICROBA LIFE SCIENCES LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	MACQUARIE AIRPORTS
ISIN Security	STAPLED SECURITIES FULLY PAID
ISIN Code	AU000000MAP6

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for MAP .. Friday 19th April 2024

MAP 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	###	9	0.2
MAX	###	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MAP Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (MAP) MICROBA LIFE SCIENCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.05
2011-Aug-11 Thu	###	###	###	###	7,072,721	0	57.2	57.2	0.0
2011-Aug-10 Wed	###	###	###	###			29.6	29.6	0.0
2011-Aug-09 Tue	###	###	2.89	###			###	###	0.0
2011-Aug-08 Mon	###	###	###	###			35.5	35.5	0.0
2011-Aug-05 Fri	###	###	###	###			50.2	50.2	0.0
2011-Aug-04 Thu	3.22	###	3.2	3.2	22,911,582	###	###	###	0.2
2011-Aug-03 Wed	3.26	###	3.22	3.22			28.9	28.9	0.2
2011-Aug-02 Tue	###	###	###	###	4,514,280	0	###	###	0.0
2011-Aug-01 Mon	###	###	3.28	###			64.0	64.0	0.0
2011-Jul-29 Fri	3.27	3.29	3.22	3.27	8,130,270	26,464,028	77.5	77.5	###
2011-Jul-28 Thu	3.29	###	3.25	3.25			###	###	0.2
2011-Jul-27 Wed	###	3.41	###	###			73.8	73.8	0.0
2011-Jul-26 Tue	###	###	###	###			###	###	0.0
2011-Jul-25 Mon	###	###	###	###			35.7	35.7	0.0
2011-Jul-22 Fri	3.42	3.44	###	###			###	###	0.0
2011-Jul-21 Thu	3.42	3.43	3.4	3.42	8,558,156	###	###	###	0.2
2011-Jul-20 Wed	3.45	3.45	###	3.44			###	###	0.2
2011-Jul-19 Tue	###	3.4	###	###			###	###	0.0
2011-Jul-18 Mon	3.44	3.44	###	3.4			###	###	0.2
2011-Jul-15 Fri	3.4	3.47	3.4	3.45	4,475,624	###	###	###	###
2011-Jul-14 Thu	3.4	3.42	###	3.41			###	###	###
2011-Jul-13 Wed	###	3.42	###	3.41	18,438,370	###	###	###	###
2011-Jul-12 Tue	###	###	3.355	###	7,457,688	12,510,271	43.9	43.9	0.0
2011-Jul-11 Mon	###	3.41	###	###			###	###	0.0
2011-Jul-08 Fri	###	3.4	###	###			61.3	61.3	0.0
2011-Jul-07 Thu	###	###	3.345	###	13,272,920	22,198,958	22.8	22.8	0.0
2011-Jul-06 Wed	###	3.43	###	3.4	5,655,857	###	77.5	77.5	0.2
2011-Jul-05 Tue	###	###	###	###	3,490,326	0	75.8	75.8	0.0
2011-Jul-04 Mon	###	###	###	###	3,007,073	0	27.3	27.3	0.0
2011-Jul-01 Fri	###	###	###	###	3,597,551	0	24.0	24.0	0.0
2011-Jun-30 Thu	###	###	###	###			###	###	0.0
2011-Jun-29 Wed	###	###	3.29	###	8,625,270	###	29.3	29.3	0.0
2011-Jun-28 Tue	###	###	3.26	3.26	26,095,652	###	###	###	0.2
2011-Jun-27 Mon	3.24	3.29	3.23	3.29			###	###	###
2011-Jun-24 Fri	3.22	3.27	###	3.25	9,413,988	15,391,870	75.1	75.1	0.2
2011-Jun-23 Thu	3.42	3.44	###	###	16,140,523	###	###	###	0.0
2011-Jun-22 Wed	###	3.45	###	3.44			83.3	83.3	0.2
2011-Jun-21 Tue	3.28	3.29	3.25	3.28			71.0	71.0	0.2
2011-Jun-20 Mon	3.25	3.28	3.23	3.27			86.1	86.1	###
2011-Jun-17 Fri	3.27	3.27	###	3.21			###	###	###
2011-Jun-16 Thu	###	###	3.27	3.27			###	###	###
2011-Jun-15 Wed	3.24	###	###	3.28			83.1	83.1	0.2
2011-Jun-14 Tue	###	3.29	###	3.26	6,766,746	###	###	###	0.2
2011-Jun-10 Fri	###	3.22	###	3.21	9,768,728	15,727,652	###	###	###
2011-Jun-09 Thu	###	###	###	###	6,376,428	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###	7,585,546	0	###	###	0.0
2011-Jun-07 Tue	###	3.145	###	###	5,435,423	###	###	###	0.0
2011-Jun-06 Mon	###	###	###	###			91.2	91.2	0.0
2011-Jun-03 Fri	###	###	###	###			###	###	0.0
2011-Jun-02 Thu	###	###	###	###			80.2	80.2	0.0
2011-Jun-01 Wed	###	###	###	###	6,507,775	0	###	###	0.0
2011-May-31 Tue	###	###	###	###			67.0	67.0	0.0
2011-May-30 Mon	###	###	###	###			77.0	77.0	0.0
2011-May-27 Fri	3	###	###	###	2,617,651	0	71.6	71.6	0.0
2011-May-26 Thu	###	###	###	3			78.0	78.0	0.2
2011-May-25 Wed	###	###	###	###	3,723,545	0	###	###	0.0
2011-May-24 Tue	###	###	###	###	4,995,245	0	###	###	0.0
2011-May-23 Mon	3	###	###	3	3,048,385	0	###	###	0.2
2011-May-20 Fri	###	###	###	###	5,906,374	0	80.4	80.4	0.0
2011-May-19 Thu	###	3	###	3			###	###	0.2
2011-May-18 Wed	###	###	###	###	6,548,782	0	67.0	67.0	0.0
2011-May-17 Tue	###	###	###	###			70.6	70.6	0.0
2011-May-16 Mon	###	###	###	###			40.9	40.9	0.0
2011-May-13 Fri	###	###	###	###	3,055,356	0	###	###	0.0
2011-May-12 Thu	###	###	###	###	3,000,980	0	37.3	37.3	0.0
2011-May-11 Wed	###	###	###	###			68.4	68.4	0.0
2011-May-10 Tue	###	###	###	###	1,702,246	0	###	###	0.0
2011-May-09 Mon	###	###	###	###	2,255,955	0	25.8	25.8	0.0
2011-May-06 Fri	###	###	###	###			26.0	26.0	0.0
2011-May-05 Thu	###	###	###	###			70.6	70.6	0.0
2011-May-04 Wed	###	###	###	###			38.1	38.1	0.0
2011-May-03 Tue	###	###	###	###			78.3	78.3	0.0
2011-May-02 Mon	###	###	###	###	3,740,523	0	79.8	79.8	0.0
2011-Apr-29 Fri	###	###	###	###	4,307,980	0	###	###	0.0
2011-Apr-28 Thu	###	###	###	###	3,942,681	0	43.9	43.9	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	###	###	###	###	4,671,176	0	75.2	75.2	0.0
2011-Apr-20 Wed	###	###	###	###			64.0	64.0	0.0
2011-Apr-19 Tue	###	###	###	###			41.6	41.6	0.0
2011-Apr-18 Mon	###	###	###	###	2,953,321	0	80.3	80.3	0.0
2011-Apr-15 Fri	###	###	###	###	4,173,779	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	6,086,488	0	74.3	74.3	0.0
2011-Apr-13 Wed	###	###	###	###	6,689,986	0	###	###	0.0
2011-Apr-12 Tue	###	###	###	###	3,852,140	0	43.2	43.2	0.0
2011-Apr-11 Mon	###	###	###	###			20.5	20.5	0.0
2011-Apr-08 Fri	3	3	###	3			63.6	63.6	0.2
2011-Apr-07 Thu	###	###	###	###	5,320,173	0	###	###	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###			69.9	69.9	0.0
2011-Apr-04 Mon	###	###	###	###	3,374,778	0	71.3	71.3	0.0
2011-Apr-01 Fri	###	###	###	###			69.9	69.9	0.0
2011-Mar-31 Thu	###	###	###	###	4,294,753	0	###	###	0.0
2011-Mar-30 Wed	###	###	###	###	6,979,249	0	78.5	78.5	0.0
2011-Mar-29 Tue	###	###	###	###	4,011,386	0	###	###	0.0
2011-Mar-28 Mon	###	3	###	###	2,221,281	3,331,921	36.7	36.7	0.0
2011-Mar-25 Fri	###	###	###	###			###	###	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	###	###	###	###	4,394,774	0	72.0	72.0	0.0
2011-Mar-21 Mon	3	3	###	###			###	###	0.0
2011-Mar-18 Fri	###	###	###	###	7,920,656	0	###	###	0.0
2011-Mar-17 Thu	###	###	2.87	2.89	9,843,346	###	21.8	21.8	###
2011-Mar-16 Wed	###	###	###	###	6,652,989	0	###	###	0.0
2011-Mar-15 Tue	3	###	2.86	###	9,221,075	###	###	###	0.0
2011-Mar-14 Mon	###	###	###	###			###	###	0.0
2011-Mar-11 Fri	###	###	###	###	8,927,555	0	###	###	0.0
2011-Mar-10 Thu	###	###	###	###			38.6	38.6	0.0
2011-Mar-09 Wed	###	###	###	###	2,828,980	0	38.7	38.7	0.0
2011-Mar-08 Tue	###	###	###	###	2,857,751	0	###	###	0.0
2011-Mar-07 Mon	###	###	###	###			###	###	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	###	###	###	###			###	###	0.0
2011-Mar-02 Wed	###	###	###	###	10,096,671	0	69.2	69.2	0.0
2011-Mar-01 Tue	###	###	###	###	5,546,355	0	###	###	0.0
2011-Feb-28 Mon	###	###	###	###	3,599,671	0	76.4	76.4	0.0
2011-Feb-25 Fri	###	###	###	###	2,935,148	0	###	###	0.0
2011-Feb-24 Thu	###	###	###	###	3,519,072	0	###	###	0.0
2011-Feb-23 Wed	###	###	###	###	3,069,959	0	18.3	18.3	0.0
2011-Feb-22 Tue	###	###	###	###	3,564,529	0	###	###	0.0
2011-Feb-21 Mon	###	###	###	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###	2,558,078	0	###	###	0.0
2011-Feb-17 Thu	###	###	###	###	2,654,740	0	###	###	0.0
2011-Feb-16 Wed	###	###	###	###			68.5	68.5	0.0
2011-Feb-15 Tue	###	###	###	###	3,151,481	0	77.5	77.5	0.0
2011-Feb-14 Mon	###	###	###	###			78.0	78.0	0.0
2011-Feb-11 Fri	###	###	###	###			23.4	23.4	0.0
2011-Feb-10 Thu	###	###	###	###	2,173,226	0	31.5	31.5	0.0
2011-Feb-09 Wed	###	###	###	###			82.6	82.6	0.0
2011-Feb-08 Tue	###	###	###	###			73.3	73.3	0.0
2011-Feb-07 Mon	###	###	###	###	3,156,681	0	###	###	0.0
2011-Feb-04 Fri	###	###	3	###	3,144,551	4,716,826	64.6	64.6	0.0
2011-Feb-03 Thu	###	###	###	3	2,424,972	0	70.2	70.2	0.2
2011-Feb-02 Wed	###	###	###	###	3,632,187	0	22.9	22.9	0.0
2011-Feb-01 Tue	###	3	###	###			67.3	67.3	0.0
2011-Jan-31 Mon	###	###	###	###			31.7	31.7	0.0
2011-Jan-28 Fri	###	###	###	###			###	###	0.0
2011-Jan-27 Thu	###	###	###	###			33.6	33.6	0.0
2011-Jan-25 Tue	###	###	###	###			74.1	74.1	0.0
2011-Jan-24 Mon	###	###	###	###			###	###	0.0
2011-Jan-21 Fri	###	###	###	###			39.5	39.5	0.0
2011-Jan-20 Thu	###	###	###	###	2,088,422	0	75.0	75.0	0.0
2011-Jan-19 Wed	###	###	###	###			###	###	0.0
2011-Jan-18 Tue	###	###	3	###			75.0	75.0	0.0
2011-Jan-17 Mon	3	###	3	###	2,934,221	###	###	###	0.0
2011-Jan-14 Fri	###	###	###	3	2,721,574	0	63.3	63.3	0.2
2011-Jan-13 Thu	###	###	###	###			60.7	60.7	0.0
2011-Jan-12 Wed	###	###	###	###	2,123,655	0	###	###	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	###	###	###	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###			73.3	73.3	0.0
2011-Jan-06 Thu	###	###	###	###	6,038,743	0	###	###	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			32.0	32.0	0.0
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	###	###	3	###	1,647,056	2,470,584	###	###	0.0
2010-Dec-29 Wed	3	###	###	###	1,540,277	0	###	###	0.0
2010-Dec-24 Fri	3	###	3	3	2,375,544	###	###	###	0.2
2010-Dec-23 Thu	###	###	###	3			72.0	72.0	0.2
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	3	###	3	###	3,794,454	5,691,681	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	5,063,578	0	###	###	0.0
2010-Dec-17 Fri	###	###	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	###	###			62.3	62.3	0.0
2010-Dec-15 Wed	###	###	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###			35.4	35.4	0.0
2010-Dec-10 Fri	###	###	###	###			35.4	35.4	0.0
2010-Dec-09 Thu	###	###	###	###	5,913,529	0	71.0	71.0	0.0
2010-Dec-08 Wed	###	###	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	###	###	2,886,648	0	###	###	0.0
2010-Dec-06 Mon	###	###	###	###	1,520,970	0	25.7	25.7	0.0
2010-Dec-03 Fri	###	###	###	###	2,148,526	0	###	###	0.0
2010-Dec-02 Thu	###	###	###	###	3,208,141	0	###	###	0.0
2010-Dec-01 Wed	###	###	###	3	3,791,047	0	###	###	0.2
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	###	###	###	###			###	###	0.0
2010-Nov-26 Fri	###	###	###	###	3,013,088	0	###	###	0.0
2010-Nov-25 Thu	###	###	###	###			###	###	0.0
2010-Nov-24 Wed	###	###	###	###	5,879,845	0	###	###	0.0
2010-Nov-23 Tue	###	###	###	###	4,413,853	0	79.0	79.0	0.0
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	###	###			78.1	78.1	0.0
2010-Nov-18 Thu	###	###	3	###	4,989,348	7,484,022	65.2	65.2	0.0
2010-Nov-17 Wed	###	###	3	3	5,040,527	###	###	###	0.2
2010-Nov-16 Tue	###	###	###	###	2,538,127	0	###	###	0.0
2010-Nov-15 Mon	###	###	###	###			###	###	0.0
2010-Nov-12 Fri	###	###	###	###	5,719,621	0	26.6	26.6	0.0
2010-Nov-11 Thu	###	###	###	###			###	###	0.0
2010-Nov-10 Wed	###	###	###	###	3,535,345	0	79.2	79.2	0.0
2010-Nov-09 Tue	###	###	###	###			###	###	0.0
2010-Nov-08 Mon	###	###	###	###	2,185,925	0	37.5	37.5	0.0
2010-Nov-05 Fri	###	###	###	###			###	###	0.0
2010-Nov-04 Thu	###	###	###	###	8,322,158	0	###	###	0.0
2010-Nov-03 Wed	###	###	###	###	2,646,453	0	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###			###	###	0.0
2010-Nov-01 Mon	###	###	###	###			67.0	67.0	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###			68.7	68.7	0.0
2010-Oct-27 Wed	###	###	###	###			###	###	0.0
2010-Oct-26 Tue	###	###	###	###	9,549,549	0	###	###	0.0
2010-Oct-25 Mon	###	###	###	###			###	###	0.0
2010-Oct-22 Fri	###	###	###	###	5,448,921	0	77.0	77.0	0.0
2010-Oct-21 Thu	###	###	###	###	3,996,147	0	73.6	73.6	0.0
2010-Oct-20 Wed	###	###	###	###	5,628,259	0	71.5	71.5	0.0
2010-Oct-19 Tue	###	###	###	###			25.7	25.7	0.0
2010-Oct-18 Mon	###	###	###	###	3,522,229	0	25.5	25.5	0.0
2010-Oct-15 Fri	###	###	###	3	7,838,341	0	67.3	67.3	0.2
2010-Oct-14 Thu	###	###	###	3			###	###	0.2
2010-Oct-13 Wed	###	###	###	###			27.4	27.4	0.0
2010-Oct-12 Tue	###	###	###	###			###	###	0.0
2010-Oct-11 Mon	###	###	###	###			###	###	0.0
2010-Oct-08 Fri	###	###	###	###	5,828,243	0	65.3	65.3	0.0
2010-Oct-07 Thu	###	###	###	###	16,231,428	0	78.5	78.5	0.0
2010-Oct-06 Wed	###	###	###	###			73.9	73.9	0.0
2010-Oct-05 Tue	2.88	###	2.85	2.89	6,759,879	9,632,827	70.1	70.1	###
2010-Oct-04 Mon	2.88	###	2.87	2.88			###	###	0.2
2010-Oct-01 Fri	###	###	2.86	2.87			26.8	26.8	###
2010-Sep-30 Thu	###	###	###	###			###	###	0.0
2010-Sep-29 Wed	###	###	###	###	4,763,973	0	###	###	0.0
2010-Sep-28 Tue	###	###	###	###			###	###	0.0
2010-Sep-27 Mon	###	###	###	###	3,515,556	0	###	###	0.0
2010-Sep-24 Fri	###	###	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	###	###	###			30.2	30.2	0.0
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###			77.4	77.4	0.0
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	###	###	###	###	6,441,076	0	###	###	0.0
2010-Sep-16 Thu	###	###	###	###			30.0	30.0	0.0
2010-Sep-15 Wed	###	###	###	###	4,951,542	0	80.4	80.4	0.0
2010-Sep-14 Tue	###	###	###	###	3,293,453	0	67.8	67.8	0.0
2010-Sep-13 Mon	###	###	###	###	5,953,274	0	###	###	0.0
2010-Sep-10 Fri	###	###	###	###	5,604,427	0	28.0	28.0	0.0
2010-Sep-09 Thu	###	###	###	###	3,889,187	0	###	###	0.0
2010-Sep-08 Wed	###	###	###	###	34,111,520	0	###	###	0.0
2010-Sep-07 Tue	###	###	###	###			###	###	0.0
2010-Sep-06 Mon	3.2	3.2	###	###	5,226,782	8,362,851	20.5	20.5	0.0
2010-Sep-03 Fri	###	###	###	###	7,640,144	0	85.0	85.0	0.0
2010-Sep-02 Thu	###	###	###	###	2,839,281	0	73.3	73.3	0.0
2010-Sep-01 Wed	###	###	###	###			77.2	77.2	0.0
2010-Aug-31 Tue	###	###	###	###			###	###	0.0
2010-Aug-30 Mon	###	###	###	###	5,476,349	0	###	###	0.0
2010-Aug-27 Fri	###	###	2.89	###			###	###	0.0
2010-Aug-26 Thu	###	###	###	###			###	###	0.0
2010-Aug-25 Wed	2.88	3	2.88	###			###	###	0.0
2010-Aug-24 Tue	###	###	2.86	2.86	5,085,673	###	###	###	0.2
2010-Aug-23 Mon	###	###	###	###	3,887,249	0	26.3	26.3	0.0
2010-Aug-20 Fri	###	###	###	###	10,213,688	0	###	###	0.0
2010-Aug-19 Thu	###	###	###	###	7,509,585	0	29.0	29.0	0.0
2010-Aug-18 Wed	###	###	###	###	19,555,784	0	22.1	22.1	0.0
2010-Aug-17 Tue	###	###	###	###			###	###	0.0
2010-Aug-16 Mon	###	###	###	###	3,323,628	0	27.1	27.1	0.0
2010-Aug-13 Fri	###	###	###	###	6,698,971	0	###	###	0.0
2010-Aug-12 Thu	###	###	###	###			###	###	0.0
2010-Aug-11 Wed	###	###	3	###	4,252,250	6,378,375	###	###	0.0
2010-Aug-10 Tue	###	###	###	###	3,273,971	0	34.9	34.9	0.0
2010-Aug-09 Mon	###	###	###	###	2,442,080	0	79.1	79.1	0.0
2010-Aug-06 Fri	###	###	###	###			###	###	0.0
2010-Aug-05 Thu	###	###	###	###			###	###	0.0
2010-Aug-04 Wed	###	###	###	###	3,691,444	0	25.4	25.4	0.0
2010-Aug-03 Tue	###	###	###	###	4,188,178	0	###	###	0.0
2010-Aug-02 Mon	###	###	###	###			79.3	79.3	0.0
2010-Jul-30 Fri	###	3	###	###			###	###	0.0
2010-Jul-29 Thu	###	###	###	###	2,952,684	0	67.8	67.8	0.0
2010-Jul-28 Wed	###	###	###	###	2,832,757	0	75.0	75.0	0.0
2010-Jul-27 Tue	###	###	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	###	###	2,063,428	0	70.4	70.4	0.0
2010-Jul-23 Fri	2.89	###	2.89	###	2,981,159	4,307,774	###	###	0.0
2010-Jul-22 Thu	2.86	2.88	2.85	2.86	2,832,670	###	72.6	72.6	0.2
2010-Jul-21 Wed	2.88	###	2.83	###			77.6	77.6	0.0
2010-Jul-20 Tue	2.82	2.88	2.82	2.88	2,376,774	###	81.9	81.9	0.2
2010-Jul-19 Mon	2.82	2.85	2.79	2.82	2,395,143	###	###	###	###
2010-Jul-16 Fri	2.89	###	2.83	2.86	6,881,051	9,736,687	###	###	0.2
2010-Jul-15 Thu	2.87	2.87	2.8	2.86	3,291,220	###	###	###	0.2
2010-Jul-14 Wed	2.78	2.8	2.76	2.8			71.0	71.0	0.2
2010-Jul-13 Tue	2.75	2.76	2.72	2.74			###	###	0.2
2010-Jul-12 Mon	2.72	2.75	2.71	2.75			###	###	###
2010-Jul-09 Fri	2.7	2.76	###	2.75			81.5	81.5	###
2010-Jul-08 Thu	###	2.7	###	2.7	5,065,829	###	###	###	0.2
2010-Jul-07 Wed	###	###	2.57	###	4,492,573	5,772,956	78.5	78.5	0.0
2010-Jul-06 Tue	2.59	###	2.59	###			79.2	79.2	0.0
2010-Jul-05 Mon	###	###	###	###	2,141,145	0	26.3	26.3	0.0
2010-Jul-02 Fri	###	2.7	###	###			###	###	0.0
2010-Jul-01 Thu	###	###	2.55	2.58	5,840,384	7,446,489	###	###	0.2
2010-Jun-30 Wed	###	2.71	###	###			###	###	0.0
2010-Jun-29 Tue	2.79	2.8	2.73	2.75	3,086,857	8,535,159	31.7	31.7	###
2010-Jun-28 Mon	2.8	2.81	2.71	2.78	3,590,029	9,908,480	41.2	41.2	0.2
2010-Jun-25 Fri	2.81	2.85	2.79	2.81			###	###	###
2010-Jun-24 Thu	2.85	2.88	2.81	2.84			37.6	37.6	0.2
2010-Jun-23 Wed	###	###	###	###			36.9	36.9	0.0
2010-Jun-22 Tue	###	###	###	###	3,238,521	0	37.0	37.0	0.0
2010-Jun-21 Mon	###	###	###	###	5,614,887	0	###	###	0.0
2010-Jun-18 Fri	###	###	###	###			68.4	68.4	0.0
2010-Jun-17 Thu	###	###	###	###	5,525,643	0	73.6	73.6	0.0
2010-Jun-16 Wed	###	###	2.89	###			###	###	0.0
2010-Jun-15 Tue	2.86	2.89	2.86	2.87			###	###	###
2010-Jun-11 Fri	2.82	###	2.8	2.85			###	###	###
2010-Jun-10 Thu	2.83	2.83	2.79	2.81	3,967,751	11,149,380	22.2	22.2	###
2010-Jun-09 Wed	2.82	2.86	2.76	2.82			###	###	###
2010-Jun-08 Tue	2.81	2.86	2.8	2.86	4,510,724	12,765,348	77.6	77.6	0.2
2010-Jun-07 Mon	2.81	2.84	2.8	2.82	5,874,624	###	78.2	78.2	###
2010-Jun-04 Fri	2.84	2.86	2.83	2.86			###	###	0.2
2010-Jun-03 Thu	2.84	2.89	2.78	2.88			###	###	0.2
2010-Jun-02 Wed	2.82	2.84	2.8	2.81			###	###	###
2010-Jun-01 Tue	2.79	2.89	2.78	2.86			###	###	0.2
2010-May-31 Mon	2.77	2.79	2.74	2.75	7,871,751	###	26.6	26.6	###
2010-May-28 Fri	2.78	2.8	2.73	2.77	5,901,178	16,316,757	###	###	0.2
2010-May-27 Thu	2.73	2.77	###	2.76	6,453,823	8,938,544	###	###	0.2
2010-May-26 Wed	2.76	2.8	2.7	2.73	5,749,782	###	34.7	34.7	###
2010-May-25 Tue	2.82	2.83	###	2.7			###	###	0.2
2010-May-24 Mon	2.76	2.82	2.74	2.8	4,397,671	12,225,525	70.7	70.7	0.2
2010-May-21 Fri	2.71	2.8	2.7	2.76	5,969,757	###	###	###	0.2
2010-May-20 Thu	2.86	2.89	2.76	2.81			36.1	36.1	###
2010-May-19 Wed	###	###	2.86	2.86	4,684,854	6,699,341	32.4	32.4	0.2
2010-May-18 Tue	###	###	###	###	7,870,842	0	24.9	24.9	0.0
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	###	###	###	###	2,187,884	0	###	###	0.0
2010-May-13 Thu	###	###	3	###	7,465,421	###	20.2	20.2	0.0
2010-May-12 Wed	###	###	###	###	3,961,672	0	72.0	72.0	0.0
2010-May-11 Tue	###	###	###	3	5,031,023	0	45.9	45.9	0.2
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	###	###	###	###			###	###	0.0
2010-May-06 Thu	###	3.27	###	3.2			82.1	82.1	0.2
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	###	3.26	###	3.2			87.6	87.6	0.2
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	###	###	7,917,425	0	###	###	0.0
2010-Apr-28 Wed	###	###	###	###			###	###	0.0
2010-Apr-27 Tue	###	###	###	###			91.6	91.6	0.0
2010-Apr-23 Fri	###	###	###	###	7,239,225	0	###	###	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###			28.5	28.5	0.0
2010-Apr-20 Tue	###	###	###	###	2,950,578	0	77.4	77.4	0.0
2010-Apr-19 Mon	###	###	###	3	7,244,944	0	78.1	78.1	0.2
2010-Apr-16 Fri	###	###	###	###	4,338,473	0	23.1	23.1	0.0
2010-Apr-15 Thu	###	###	###	###			27.4	27.4	0.0
2010-Apr-14 Wed	###	###	###	###	3,225,157	0	###	###	0.0
2010-Apr-13 Tue	###	###	###	###			###	###	0.0
2010-Apr-12 Mon	###	###	###	###			27.1	27.1	0.0
2010-Apr-09 Fri	###	###	###	###			67.3	67.3	0.0
2010-Apr-08 Thu	###	###	###	###			69.0	69.0	0.0
2010-Apr-07 Wed	###	###	###	###	7,641,726	0	###	###	0.0
2010-Apr-06 Tue	###	###	###	###	3,213,488	0	77.7	77.7	0.0
2010-Apr-01 Thu	###	###	###	###			63.3	63.3	0.0
2010-Mar-31 Wed	###	###	###	###			72.0	72.0	0.0
2010-Mar-30 Tue	###	###	###	###			28.2	28.2	0.0
2010-Mar-29 Mon	###	###	###	###	8,337,650	0	###	###	0.0
2010-Mar-26 Fri	###	###	###	###	4,618,721	0	81.3	81.3	0.0
2010-Mar-25 Thu	###	###	###	###	5,191,022	0	###	###	0.0
2010-Mar-24 Wed	###	###	###	###	7,849,427	0	###	###	0.0
2010-Mar-23 Tue	###	###	###	###	5,903,357	0	###	###	0.0
2010-Mar-22 Mon	###	###	###	###	5,415,771	0	###	###	0.0
2010-Mar-19 Fri	###	###	###	###	14,007,771	0	14.5	14.5	0.0
2010-Mar-18 Thu	###	###	###	###			28.2	28.2	0.0
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	###			73.3	73.3	0.0
2010-Mar-15 Mon	###	###	###	###			###	###	0.0
2010-Mar-12 Fri	###	3.25	###	###	9,683,055	###	30.0	30.0	0.0
2010-Mar-11 Thu	3.29	###	###	3.22			###	###	0.2
2010-Mar-10 Wed	###	###	3.23	3.26			17.1	17.1	0.2
2010-Mar-09 Tue	3.29	###	3.27	###			76.1	76.1	0.0
2010-Mar-08 Mon	###	###	###	###	4,317,477	0	21.7	21.7	0.0
2010-Mar-05 Fri	###	###	###	###			###	###	0.0
2010-Mar-04 Thu	###	###	3.23	###	9,922,224	###	###	###	0.0
2010-Mar-03 Wed	###	###	###	###			92.4	92.4	0.0
2010-Mar-02 Tue	###	###	###	###			###	###	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	###	###	4,511,682	0	###	###	0.0
2010-Feb-25 Thu	###	###	###	###			###	###	0.0
2010-Feb-24 Wed	###	###	###	###	6,155,456	0	31.3	31.3	0.0
2010-Feb-23 Tue	###	###	###	###	2,174,950	0	32.9	32.9	0.0
2010-Feb-22 Mon	###	###	###	###			###	###	0.0
2010-Feb-19 Fri	###	###	###	###	4,304,726	0	80.3	80.3	0.0
2010-Feb-18 Thu	###	###	###	###			24.5	24.5	0.0
2010-Feb-17 Wed	###	###	###	###	2,641,272	0	89.0	89.0	0.0
2010-Feb-16 Tue	###	###	###	###	2,116,073	0	84.0	84.0	0.0
2010-Feb-15 Mon	2.88	###	2.87	2.89	1,412,470	###	75.8	75.8	###
2010-Feb-12 Fri	###	###	2.86	###	2,313,121	###	30.8	30.8	0.0
2010-Feb-11 Thu	###	###	2.87	###			###	###	0.0
2010-Feb-10 Wed	###	###	2.87	###	4,515,647	6,479,953	###	###	0.0
2010-Feb-09 Tue	2.81	2.89	2.78	2.88	5,038,741	###	###	###	0.2
2010-Feb-08 Mon	###	###	2.87	2.87			###	###	###
2010-Feb-05 Fri	2.87	###	2.81	###	6,593,755	9,264,225	###	###	0.0
2010-Feb-04 Thu	2.89	###	2.85	###			###	###	0.0
2010-Feb-03 Wed	###	###	###	###	6,361,377	0	23.4	23.4	0.0
2010-Feb-02 Tue	###	###	2.86	###	9,390,758	13,428,783	70.2	70.2	0.0
2010-Feb-01 Mon	2.77	2.87	2.76	2.84			###	###	0.2
2010-Jan-29 Fri	2.87	2.88	2.77	2.78			###	###	0.2
2010-Jan-28 Thu	###	###	2.89	###	6,788,283	###	71.1	71.1	0.0
2010-Jan-27 Wed	###	###	2.88	2.89	7,154,442	###	###	###	###
2010-Jan-25 Mon	2.85	###	2.85	###	4,924,341	7,017,185	85.0	85.0	0.0
2010-Jan-22 Fri	###	###	2.88	###			###	###	0.0
2010-Jan-21 Thu	###	###	3	3			###	###	0.2
2010-Jan-20 Wed	3	###	###	###			###	###	0.0
2010-Jan-19 Tue	3	3	###	###	3,373,349	5,060,023	###	###	0.0
2010-Jan-18 Mon	###	###	###	###	4,950,826	0	76.3	76.3	0.0
2010-Jan-15 Fri	###	###	###	3			###	###	0.2
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	###	3			###	###	0.2
2010-Jan-12 Tue	###	###	###	###			26.0	26.0	0.0
2010-Jan-11 Mon	###	###	###	###			###	###	0.0
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	###	###	###			74.5	74.5	0.0
2010-Jan-05 Tue	###	###	###	###			###	###	0.0
2010-Jan-04 Mon	###	###	###	###	1,658,158	0	###	###	0.0
2009-Dec-31 Thu	###	###	###	###	1,909,270	0	###	###	0.0
2009-Dec-30 Wed	###	###	###	###	2,220,878	0	###	###	0.0
2009-Dec-29 Tue	2.86	###	2.85	###			82.9	82.9	0.0
2009-Dec-24 Thu	2.86	2.87	2.83	2.87	2,174,421	###	###	###	###
2009-Dec-23 Wed	2.87	2.87	2.8	2.85	2,873,956	###	###	###	###
2009-Dec-22 Tue	###	###	2.89	###	3,333,526	4,816,945	73.0	73.0	0.0
2009-Dec-21 Mon	2.89	###	2.87	###			###	###	0.0
2009-Dec-18 Fri	2.83	###	2.77	###			###	###	0.0
2009-Dec-17 Thu	2.85	2.87	2.82	2.86	9,985,022	28,407,387	70.9	70.9	0.2
2009-Dec-16 Wed	2.77	2.85	2.76	2.85			###	###	###
2009-Dec-15 Tue	2.72	2.79	2.7	2.79	4,216,126	###	###	###	###
2009-Dec-14 Mon	###	2.7	###	###	2,023,785	###	###	###	0.0
2009-Dec-11 Fri	###	2.71	###	###			73.4	73.4	0.0
2009-Dec-10 Thu	###	###	2.57	###	6,774,257	8,704,920	###	###	0.0
2009-Dec-09 Wed	###	###	###	###			###	###	0.0
2009-Dec-08 Tue	###	2.72	###	###			###	###	0.0
2009-Dec-07 Mon	###	###	###	###			###	###	0.0
2009-Dec-04 Fri	###	###	###	###			28.7	28.7	0.0
2009-Dec-03 Thu	###	###	###	###	2,790,425	0	###	###	0.0
2009-Dec-02 Wed	###	###	###	###	6,706,480	0	###	###	0.0
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	###	###	2.54	###			72.5	72.5	0.0
2009-Nov-27 Fri	###	###	2.58	###			###	###	0.0
2009-Nov-26 Thu	2.71	2.73	###	2.71	1,720,445	###	73.8	73.8	###
2009-Nov-25 Wed	2.72	2.73	###	2.7	3,523,059	4,808,975	30.2	30.2	0.2
2009-Nov-24 Tue	2.79	2.82	2.71	2.71	2,515,152	###	###	###	###
2009-Nov-23 Mon	2.77	2.82	2.76	2.82			###	###	###
2009-Nov-20 Fri	2.78	2.79	2.74	2.77			###	###	0.2
2009-Nov-19 Thu	2.85	2.85	2.8	2.81			###	###	###
2009-Nov-18 Wed	2.83	2.86	2.8	2.82	4,316,428	###	36.6	36.6	###
2009-Nov-17 Tue	2.82	2.83	2.8	2.82	2,729,041	7,682,250	79.8	79.8	###
2009-Nov-16 Mon	2.82	2.85	2.78	2.8	3,941,670	###	26.3	26.3	0.2
2009-Nov-13 Fri	2.87	2.88	2.82	2.83	5,566,727	15,865,171	###	###	0.2
2009-Nov-12 Thu	2.84	2.89	2.81	2.86			77.4	77.4	0.2
2009-Nov-11 Wed	2.89	2.89	2.84	2.84	4,660,558	###	###	###	0.2
2009-Nov-10 Tue	###	###	2.86	2.89	5,049,145	7,220,277	37.0	37.0	###
2009-Nov-09 Mon	2.82	2.85	2.78	2.84	2,877,989	###	###	###	0.2
2009-Nov-06 Fri	2.85	2.89	2.77	2.82			22.8	22.8	###
2009-Nov-05 Thu	2.74	2.83	2.71	2.83	5,237,150	###	###	###	0.2
2009-Nov-04 Wed	2.7	2.79	###	2.75	4,167,041	5,813,022	83.8	83.8	###
2009-Nov-03 Tue	2.71	2.75	###	###			###	###	0.0
2009-Nov-02 Mon	2.83	2.83	2.72	2.72			9.3	9.3	0.2
2009-Oct-30 Fri	2.78	2.87	2.75	2.87	5,394,389	###	85.1	85.1	###
2009-Oct-29 Thu	2.79	2.84	2.76	2.77	4,801,380	###	###	###	0.2
2009-Oct-28 Wed	2.81	###	2.8	2.86			###	###	0.2
2009-Oct-27 Tue	2.76	2.81	2.75	2.79			###	###	###
2009-Oct-26 Mon	2.79	2.85	2.78	2.78	3,186,182	###	34.8	34.8	0.2
2009-Oct-23 Fri	2.82	2.88	2.81	2.86	3,538,240	###	###	###	0.2
2009-Oct-22 Thu	2.82	2.84	2.78	2.82			###	###	###
2009-Oct-21 Wed	2.78	2.85	2.76	2.85	4,172,120	###	83.8	83.8	###
2009-Oct-20 Tue	2.79	2.82	2.76	2.78	5,761,257	###	###	###	0.2
2009-Oct-19 Mon	2.79	2.81	2.77	2.77			###	###	0.2
2009-Oct-16 Fri	2.81	2.85	2.81	2.85			80.0	80.0	###
2009-Oct-15 Thu	2.81	2.85	2.78	2.85			###	###	###
2009-Oct-14 Wed	2.8	2.83	2.77	2.78			###	###	0.2
2009-Oct-13 Tue	2.83	2.84	2.75	2.79	2,039,127	5,699,359	23.4	23.4	###
2009-Oct-12 Mon	2.82	2.85	2.8	2.8			###	###	0.2
2009-Oct-09 Fri	2.84	2.86	2.77	2.81			###	###	###
2009-Oct-08 Thu	###	###	2.77	2.85	5,725,883	7,930,347	###	###	###
2009-Oct-07 Wed	2.76	2.89	2.74	2.86	3,845,077	###	###	###	0.2
2009-Oct-06 Tue	2.59	2.73	2.55	2.7			###	###	0.2
2009-Oct-05 Mon	2.8	2.84	###	###	4,995,788	###	###	###	0.0
2009-Oct-02 Fri	2.86	###	2.83	2.83	6,196,374	###	32.9	32.9	0.2
2009-Oct-01 Thu	2.83	###	2.81	###			91.2	91.2	0.0
2009-Sep-30 Wed	2.75	2.88	2.75	2.84	5,303,455	14,929,225	87.4	87.4	0.2
2009-Sep-29 Tue	2.89	2.89	2.8	2.83	4,152,742	11,814,550	###	###	0.2
2009-Sep-28 Mon	2.87	2.89	2.82	2.87	3,798,080	###	###	###	###
2009-Sep-25 Fri	2.82	2.84	2.76	2.83	4,379,452	###	69.0	69.0	0.2
2009-Sep-24 Thu	2.77	2.83	2.74	2.81			###	###	###
2009-Sep-23 Wed	2.8	2.8	###	2.77	8,562,448	11,987,427	###	###	0.2
2009-Sep-22 Tue	###	2.79	###	2.75			###	###	###
2009-Sep-21 Mon	###	###	###	###			###	###	0.0
2009-Sep-18 Fri	###	###	###	###	7,019,521	0	65.6	65.6	0.0
2009-Sep-17 Thu	###	2.73	2.58	###	7,842,724	###	78.2	78.2	0.0
2009-Sep-16 Wed	2.47	2.57	2.45	2.57	8,387,253	###	###	###	###
2009-Sep-15 Tue	2.41	2.45	2.41	2.43	4,888,357	###	###	###	###
2009-Sep-14 Mon	2.47	2.47	2.4	2.42	3,473,252	###	###	###	0.2
2009-Sep-11 Fri	2.47	2.48	2.44	2.46	4,294,057	10,563,380	###	###	0.2
2009-Sep-10 Thu	2.53	2.54	2.44	2.46	5,682,689	###	15.0	15.0	0.2
2009-Sep-09 Wed	2.49	2.54	2.49	2.54			###	###	###
2009-Sep-08 Tue	2.49	2.53	2.47	2.53	3,897,883	###	73.7	73.7	###
2009-Sep-07 Mon	2.44	2.45	2.4	2.45			###	###	0.2
2009-Sep-04 Fri	2.49	2.5	###	2.41			13.1	13.1	0.2
2009-Sep-03 Thu	2.51	2.52	2.47	2.47			18.5	18.5	###
2009-Sep-02 Wed	2.52	2.52	2.45	2.48	3,652,185	9,075,679	22.9	22.9	0.2
2009-Sep-01 Tue	2.54	2.58	2.52	2.55			69.8	69.8	0.2
2009-Aug-31 Mon	2.58	###	2.53	2.56			###	###	0.2
2009-Aug-28 Fri	2.44	###	2.43	###			###	###	0.0
2009-Aug-27 Thu	###	2.43	###	2.42	5,313,178	###	81.3	81.3	0.2
2009-Aug-26 Wed	###	2.4	###	###			###	###	0.0
2009-Aug-25 Tue	###	2.4	###	###	2,370,821	2,844,985	###	###	0.0
2009-Aug-24 Mon	###	###	###	###	2,158,042	0	###	###	0.0
2009-Aug-21 Fri	###	###	2.29	###			81.3	81.3	0.0
2009-Aug-20 Thu	2.43	2.43	###	###			13.0	13.0	0.0
2009-Aug-19 Wed	###	2.42	###	###			###	###	0.0
2009-Aug-18 Tue	###	###	###	###	3,309,785	0	31.8	31.8	0.0
2009-Aug-17 Mon	###	2.42	###	###	2,080,329	###	###	###	0.0
2009-Aug-14 Fri	###	2.44	###	2.4			###	###	###
2009-Aug-13 Thu	###	###	###	###			###	###	0.0
2009-Aug-12 Wed	###	###	###	###	2,583,256	0	67.4	67.4	0.0
2009-Aug-11 Tue	###	2.44	###	2.41			82.1	82.1	0.2
2009-Aug-10 Mon	###	###	###	###	2,428,053	0	###	###	0.0
2009-Aug-07 Fri	2.45	2.45	###	###	1,917,625	###	15.5	15.5	0.0
2009-Aug-06 Thu	###	2.44	###	2.44	3,893,622	###	###	###	0.2
2009-Aug-05 Wed	2.47	2.49	###	###			###	###	0.0
2009-Aug-04 Tue	2.45	2.53	2.43	2.46	5,315,629	13,182,759	###	###	0.2
2009-Aug-03 Mon	2.47	2.48	###	2.43	3,722,188	###	21.3	21.3	###
2009-Jul-31 Fri	###	2.49	###	2.49			###	###	0.2
2009-Jul-30 Thu	###	###	2.28	###	3,682,257	4,197,772	83.3	83.3	0.0
2009-Jul-29 Wed	###	###	2.27	2.28	7,364,179	8,358,343	###	###	0.2
2009-Jul-28 Tue	###	###	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	###	###	9,147,547	0	###	###	0.0
2009-Jul-24 Fri	2.52	###	2.46	2.46	10,217,773	###	###	###	0.2
2009-Jul-23 Thu	2.45	###	2.43	###	6,789,383	###	###	###	0.0
2009-Jul-22 Wed	###	2.4	2.28	###	3,758,582	8,795,081	###	###	0.0
2009-Jul-21 Tue	###	2.4	###	###	2,185,850	2,623,020	19.5	19.5	0.0
2009-Jul-20 Mon	2.28	###	2.25	###	3,359,654	###	87.0	87.0	0.0
2009-Jul-17 Fri	2.24	2.28	2.24	2.25			###	###	###
2009-Jul-16 Thu	2.25	2.25	2.22	2.24			31.4	31.4	###
2009-Jul-15 Wed	2.2	2.21	###	###			###	###	0.0
2009-Jul-14 Tue	###	###	###	###	2,359,122	0	77.6	77.6	0.0
2009-Jul-13 Mon	###	###	###	###	1,974,788	0	###	###	0.0
2009-Jul-10 Fri	###	###	###	###	2,286,279	0	###	###	0.0
2009-Jul-09 Thu	###	###	###	###			###	###	0.0
2009-Jul-08 Wed	###	2.23	###	2.2	6,341,887	###	85.1	85.1	0.2
2009-Jul-07 Tue	###	2.23	###	###			###	###	0.0
2009-Jul-06 Mon	###	###	###	###	5,371,927	0	###	###	0.0
2009-Jul-03 Fri	###	###	###	###			13.7	13.7	0.0
2009-Jul-02 Thu	2.2	2.23	###	###			###	###	0.0
2009-Jul-01 Wed	2.25	2.27	2.2	2.2			###	###	0.2
2009-Jun-30 Tue	2.24	###	2.22	###	5,911,979	###	###	###	0.0
2009-Jun-29 Mon	2.2	2.25	2.2	2.21	2,254,320	###	80.8	80.8	0.2
2009-Jun-26 Fri	2.25	2.27	2.22	2.24	3,914,881	###	###	###	###
2009-Jun-25 Thu	###	2.22	###	2.2	5,458,578	6,059,021	###	###	0.2
2009-Jun-24 Wed	###	###	###	###			16.2	16.2	0.0
2009-Jun-23 Tue	###	###	2.26	2.28	4,181,442	4,725,029	38.8	38.8	0.2
2009-Jun-22 Mon	###	###	2.24	###			###	###	0.0
2009-Jun-19 Fri	###	###	2.28	###			###	###	0.0
2009-Jun-18 Thu	2.27	2.29	2.23	2.25			34.8	34.8	###
2009-Jun-17 Wed	2.2	2.26	###	2.24			84.2	84.2	###
2009-Jun-16 Tue	###	###	2.25	2.25	6,628,183	###	30.4	30.4	###
2009-Jun-15 Mon	###	2.42	###	###	7,806,349	9,445,682	###	###	0.0
2009-Jun-12 Fri	2.45	2.48	2.41	2.42	5,232,084	12,792,445	26.7	26.7	0.2
2009-Jun-11 Thu	2.41	2.49	2.4	2.45			74.7	74.7	0.2
2009-Jun-10 Wed	2.44	2.48	2.42	2.42			28.3	28.3	0.2
2009-Jun-09 Tue	###	2.45	###	2.41			###	###	0.2
2009-Jun-05 Fri	###	###	2.29	###			###	###	0.0
2009-Jun-04 Thu	2.25	2.28	2.22	2.22	7,376,748	16,597,683	###	###	0.2
2009-Jun-03 Wed	###	2.41	2.29	###	12,873,856	###	12.0	12.0	0.0
2009-Jun-02 Tue	###	###	2.29	###	10,024,447	###	###	###	0.0
2009-Jun-01 Mon	###	2.29	###	2.25			###	###	###
2009-May-29 Fri	2.2	2.2	###	###	7,027,575	###	###	###	0.0
2009-May-28 Thu	2.21	2.21	###	###			###	###	0.0
2009-May-27 Wed	2.24	###	2.22	2.25			###	###	###
2009-May-26 Tue	###	2.2	###	###	5,346,242	###	###	###	0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	###	###	1.975	1.975	5,454,357	5,386,177	21.8	21.8	###
2009-May-21 Thu	1.985	###	###	###			###	###	0.0
2009-May-20 Wed	###	1.985	###	###	5,941,382	5,896,821	###	###	0.0
2009-May-19 Tue	1.89	###	1.845	1.88	4,673,324	4,311,141	33.7	33.7	0.1
2009-May-18 Mon	1.88	###	###	###	3,026,724	0	27.8	27.8	0.0
2009-May-15 Fri	1.83	1.88	1.82	1.855			77.2	77.2	0.1
2009-May-14 Thu	###	1.84	1.785	###			###	###	0.0
2009-May-13 Wed	###	###	1.82	###			8.7	8.7	0.0
2009-May-12 Tue	###	###	1.88	###	12,364,744	11,622,859	31.7	31.7	0.0
2009-May-11 Mon	1.945	###	###	###	5,623,473	0	78.7	78.7	0.0
2009-May-08 Fri	###	###	1.89	###			71.8	71.8	0.0
2009-May-07 Thu	###	###	###	###	5,943,685	0	###	###	0.0
2009-May-06 Wed	###	###	###	###			###	###	0.0
2009-May-05 Tue	###	1.945	###	###			27.3	27.3	0.0
2009-May-04 Mon	1.84	###	1.82	###	4,534,452	4,126,351	###	###	0.0
2009-May-01 Fri	1.8	1.85	1.8	1.825			75.8	75.8	###
2009-Apr-30 Thu	1.79	###	1.75	1.81			70.5	70.5	###
2009-Apr-29 Wed	1.73	1.78	1.725	1.75	5,926,427	###	70.7	70.7	0.1
2009-Apr-28 Tue	1.7	###	###	1.77	6,787,020	0	###	###	###
2009-Apr-27 Mon	1.75	1.77	1.685	1.73	4,872,122	###	34.8	34.8	###
2009-Apr-24 Fri	1.74	###	1.73	1.75	7,160,372	6,193,721	76.4	76.4	0.1
2009-Apr-23 Thu	###	1.79	1.745	1.755	3,981,440	###	###	###	0.1
2009-Apr-22 Wed	1.8	###	1.73	1.745			17.7	17.7	0.1
2009-Apr-21 Tue	1.775	###	1.755	1.825	4,016,455	###	86.4	86.4	###
2009-Apr-20 Mon	1.86	1.86	1.78	1.84			###	###	###
2009-Apr-17 Fri	###	1.985	1.86	1.89	5,146,757	9,894,640	###	###	###
2009-Apr-16 Thu	###	###	1.88	1.985	5,770,978	###	82.6	82.6	###
2009-Apr-15 Wed	1.86	###	1.86	1.88			###	###	0.1
2009-Apr-14 Tue	1.76	###	1.745	###	3,817,970	3,331,178	###	###	0.0
2009-Apr-09 Thu	1.81	###	1.785	1.785			19.6	19.6	0.1
2009-Apr-08 Wed	1.79	###	1.745	1.8	4,049,879	###	###	###	0.1
2009-Apr-07 Tue	1.72	1.78	1.71	1.78			###	###	0.1
2009-Apr-06 Mon	1.8	###	###	1.72	5,092,152	0	12.2	12.2	0.1
2009-Apr-03 Fri	1.79	1.845	1.775	1.775	4,059,952	###	###	###	###
2009-Apr-02 Thu	1.7	1.83	###	1.78			###	###	0.1
2009-Apr-01 Wed	###	###	1.625	###	15,066,751	###	###	###	0.0
2009-Mar-31 Tue	1.675	###	1.655	###	12,757,344	###	###	###	0.0
2009-Mar-30 Mon	###	1.76	###	1.71			###	###	0.1