(MTU) M2 GROUP LTD Daily Prices - Stock Trading OzSuper

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

_{Currently Mon 25-May-26 03:11:12 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

(MTU) M2 GROUP LTD Daily Prices...

TOC Company Info for MTU Limits

Company Details for (MTU) M2 GROUP LTD

Listing Code	MTU
Listing Name	M2 GROUP LTD
GICS Sector	Telecommunication Services
ISIN Name	M2 TELECOMMUNICATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MTU6

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for MTU .. Monday 8th February 2016

MTU 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	###	###
MAX	###	11,257,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MTU Bottom

End of day Prices (full format),

76800 Days for (MTU) M2 GROUP LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.41
2016-Feb-23 Tue	###	###	###	###	0				0.0
2016-Feb-22 Mon	###	###	###	###	0				0.0
2016-Feb-19 Fri	###	###	###	###	0				0.0
2016-Feb-18 Thu	###	###	###	###	0				0.0
2016-Feb-17 Wed	###	###	###	###	0				0.0
2016-Feb-16 Tue	###	###	###	###	0				0.0
2016-Feb-15 Mon	###	###	###	###	0				0.0
2016-Feb-12 Fri	###	###	###	###	0				0.0
2016-Feb-11 Thu	###	###	###	###	0				0.0
2016-Feb-10 Wed	###	###	###	###	0				0.0
2016-Feb-09 Tue	###	###	###	###	0				0.0
2016-Feb-08 Mon	12.22	12.43	###	###	5,403,174	33,580,726	###	###	0.0
2016-Feb-05 Fri	###	12.45	11.81	###	1,804,849	###	86.2	86.2	0.0
2016-Feb-04 Thu	12.4	12.44	12.21	12.24			###	###	0.9
2016-Feb-03 Wed	12.5	12.5	12.23	###			30.4	30.4	0.0
2016-Feb-02 Tue	###	###	###	###			25.6	25.6	0.0
2016-Feb-01 Mon	###	###	12.59	###			###	###	0.0
2016-Jan-29 Fri	12.45	12.8	12.41	12.58	3,879,420	48,900,089	###	###	0.9
2016-Jan-28 Thu	11.77	12.2	###	###	1,437,747	8,770,256	88.4	88.4	0.0
2016-Jan-27 Wed	11.55	11.8	11.47	11.78			###	###	###
2016-Jan-25 Mon	11.43	###	11.43	11.59	858,948	4,908,887	###	###	0.8
2016-Jan-22 Fri	11.28	11.42	###	###			###	###	0.0
2016-Jan-21 Thu	###	###	###	11.21			###	###	###
2016-Jan-20 Wed	10.87	###	10.87	###			###	###	0.0
2016-Jan-19 Tue	10.71	###	###	###	306,354	0	###	###	0.0
2016-Jan-18 Mon	###	10.75	10.44	10.72	422,880	###	74.3	74.3	0.8
2016-Jan-15 Fri	###	###	10.74	10.8	512,472	2,751,974	###	###	###
2016-Jan-14 Thu	10.8	###	10.775	###			87.1	87.1	0.0
2016-Jan-13 Wed	10.76	###	10.7	###			###	###	0.0
2016-Jan-12 Tue	10.85	###	10.74	10.78	397,841	###	###	###	0.8
2016-Jan-11 Mon	###	###	10.54	10.89	411,279	2,167,440	90.0	90.0	0.8
2016-Jan-08 Fri	10.7	10.84	###	10.72	497,544	2,696,688	###	###	0.8
2016-Jan-07 Thu	###	###	10.82	10.84	684,524	3,703,274	###	###	0.8
2016-Jan-06 Wed	###	11.2	10.84	###			80.5	80.5	0.0
2016-Jan-05 Tue	###	###	###	###	521,383	0	16.5	16.5	0.0
2016-Jan-04 Mon	###	11.48	11.22	###	443,354	###	27.2	27.2	0.0
2015-Dec-31 Thu	11.53	11.56	11.44	11.44	168,645	###	22.6	22.6	0.8
2015-Dec-30 Wed	11.2	11.56	11.2	11.49	283,852	###	###	###	###
2015-Dec-29 Tue	###	11.47	11.25	11.41			67.0	67.0	###
2015-Dec-24 Thu	11.26	11.29	###	11.27			70.9	70.9	###
2015-Dec-23 Wed	###	###	11.25	11.25	264,548	1,488,082	20.3	20.3	###
2015-Dec-22 Tue	11.52	11.53	11.23	###	440,345	5,011,126	18.1	18.1	0.0
2015-Dec-21 Mon	###	###	11.28	###	409,188	2,307,820	31.3	31.3	0.0
2015-Dec-18 Fri	11.4	###	###	###			###	###	0.0
2015-Dec-17 Thu	###	###	11.57	###	673,953	###	###	###	0.0
2015-Dec-16 Wed	###	11.47	11.29	11.46	500,776	###	77.3	77.3	0.8
2015-Dec-15 Tue	11.23	11.44	11.23	11.29	398,170	4,513,256	78.8	78.8	###
2015-Dec-14 Mon	###	###	###	11.22	548,570	0	###	###	###
2015-Dec-11 Fri	###	###	###	###			75.8	75.8	0.0
2015-Dec-10 Thu	11.5	11.53	11.26	11.44			###	###	0.8
2015-Dec-09 Wed	###	###	###	11.48	447,944	0	82.4	82.4	0.8
2015-Dec-08 Tue	###	11.55	###	11.44			82.7	82.7	0.8
2015-Dec-07 Mon	###	11.7	11.42	11.42			27.8	27.8	0.8
2015-Dec-04 Fri	11.4	11.58	###	11.53			###	###	###
2015-Dec-03 Thu	11.26	11.59	11.26	11.57	502,524	###	88.1	88.1	###
2015-Dec-02 Wed	11.4	11.48	###	11.41	366,989	###	75.2	75.2	###
2015-Dec-01 Tue	###	11.49	###	11.45	633,676	###	88.0	88.0	0.8
2015-Nov-30 Mon	11.2	11.25	###	###			30.9	30.9	0.0
2015-Nov-27 Fri	11.2	11.27	###	11.2	661,451	3,727,276	79.5	79.5	0.8
2015-Nov-26 Thu	10.75	###	10.75	###	576,655	3,099,520	91.7	91.7	0.0
2015-Nov-25 Wed	###	###	10.78	10.84	686,356	3,699,458	28.4	28.4	0.8
2015-Nov-24 Tue	10.83	###	10.82	###			82.8	82.8	0.0
2015-Nov-23 Mon	###	###	10.81	10.87	754,579	###	###	###	###
2015-Nov-20 Fri	###	10.975	10.59	###			89.4	89.4	0.0
2015-Nov-19 Thu	10.27	###	10.27	10.59	989,521	###	###	###	###
2015-Nov-18 Wed	###	10.24	###	10.22	639,250	###	72.9	72.9	0.7
2015-Nov-17 Tue	###	10.2	9.85	10.2			###	###	0.7
2015-Nov-16 Mon	9.76	###	9.76	9.83	581,325	###	###	###	0.7
2015-Nov-13 Fri	###	###	9.79	9.89			###	###	###
2015-Nov-12 Thu	###	10.43	###	###			###	###	0.0
2015-Nov-11 Wed	###	10.44	10.25	###	1,093,252	###	###	###	0.0
2015-Nov-10 Tue	10.43	10.44	10.26	10.4	789,752	###	###	###	0.7
2015-Nov-09 Mon	10.43	10.53	10.42	10.51			###	###	###
2015-Nov-06 Fri	###	###	10.49	10.52	827,886	###	20.3	20.3	###
2015-Nov-05 Thu	###	###	10.21	10.59	1,549,344	###	90.9	90.9	###
2015-Nov-04 Wed	###	10.49	10.28	10.29	846,650	###	30.6	30.6	###
2015-Nov-03 Tue	10.2	###	###	10.25	647,453	0	###	###	0.7
2015-Nov-02 Mon	###	10.2	###	###			85.7	85.7	0.0
2015-Oct-30 Fri	9.76	###	9.74	###			81.5	81.5	0.0
2015-Oct-29 Thu	9.83	9.88	###	9.76			34.3	34.3	0.7
2015-Oct-28 Wed	###	9.74	9.56	9.73			82.1	82.1	###
2015-Oct-27 Tue	9.84	9.84	9.59	###			###	###	0.0
2015-Oct-26 Mon	9.83	9.88	9.75	9.84			###	###	0.7
2015-Oct-23 Fri	###	9.79	###	9.79			81.6	81.6	###
2015-Oct-22 Thu	9.5	9.58	###	9.54	666,624	3,193,128	70.8	70.8	###
2015-Oct-21 Wed	9.54	###	9.46	9.58			69.2	69.2	0.7
2015-Oct-20 Tue	9.48	9.58	9.44	9.53	330,084	###	78.1	78.1	###
2015-Oct-19 Mon	9.53	9.53	9.41	9.48	584,842	5,538,453	###	###	0.7
2015-Oct-16 Fri	9.57	###	9.48	9.5			26.7	26.7	0.7
2015-Oct-15 Thu	9.5	9.53	9.42	9.42	769,952	###	###	###	0.7
2015-Oct-14 Wed	9.5	9.59	9.48	9.5	1,040,649	9,922,588	67.4	67.4	0.7
2015-Oct-13 Tue	9.59	###	9.5	9.53	1,242,142	5,900,174	31.1	31.1	###
2015-Oct-12 Mon	9.5	###	9.45	9.56	1,041,855	###	###	###	0.7
2015-Oct-09 Fri	###	###	###	9.52	632,475	0	###	###	###
2015-Oct-08 Thu	9.44	9.56	###	9.5	1,068,921	5,109,442	###	###	0.7
2015-Oct-07 Wed	###	###	###	###			###	###	0.0
2015-Oct-06 Tue	###	###	9.24	###	1,621,379	7,490,770	13.4	13.4	0.0
2015-Oct-05 Mon	9.51	###	9.49	9.51			60.2	60.2	###
2015-Oct-02 Fri	9.71	9.78	9.48	9.48			###	###	0.7
2015-Oct-01 Thu	9.55	###	9.52	###			91.4	91.4	0.0
2015-Sep-30 Wed	###	9.49	###	9.49			###	###	0.7
2015-Sep-29 Tue	9.2	###	8.83	8.83			10.8	10.8	###
2015-Sep-28 Mon	10.22	10.47	9.46	9.55			4.0	4.0	0.7
2015-Sep-25 Fri	###	###	8.42	8.42	625,825	2,634,723	###	###	###
2015-Sep-24 Thu	8.5	###	8.46	8.59			72.5	72.5	###
2015-Sep-23 Wed	8.56	8.58	8.44	8.44	824,777	7,018,852	###	###	0.6
2015-Sep-22 Tue	###	###	8.56	8.58			24.1	24.1	0.6
2015-Sep-21 Mon	###	###	8.5	8.57			###	###	0.6
2015-Sep-18 Fri	8.7	8.86	8.55	8.73			67.3	67.3	###
2015-Sep-17 Thu	8.75	8.82	8.645	###			###	###	0.0
2015-Sep-16 Wed	8.56	###	8.41	8.58			66.3	66.3	0.6
2015-Sep-15 Tue	8.57	###	8.46	8.5	1,274,945	###	###	###	0.6
2015-Sep-14 Mon	###	###	8.56	###			###	###	0.0
2015-Sep-11 Fri	8.88	###	8.78	8.78	1,039,641	4,564,023	###	###	0.6
2015-Sep-10 Thu	###	###	8.88	8.88			###	###	0.6
2015-Sep-09 Wed	###	###	###	9.29			###	###	###
2015-Sep-08 Tue	###	###	###	###	637,459	0	###	###	0.0
2015-Sep-07 Mon	9	###	8.84	###	903,779	###	###	###	0.0
2015-Sep-04 Fri	###	9.28	8.57	9			###	###	0.6
2015-Sep-03 Thu	8.86	###	###	###	1,244,026	0	6.3	6.3	0.0
2015-Sep-02 Wed	8.55	8.88	8.51	8.79	1,037,287	###	86.4	86.4	0.6
2015-Sep-01 Tue	###	###	8.78	8.79			###	###	0.6
2015-Aug-31 Mon	###	9.21	###	###	858,082	###	###	###	0.0
2015-Aug-28 Fri	###	9.44	###	9.23	898,184	4,239,428	###	###	###
2015-Aug-27 Thu	###	9.41	9.22	###	751,554	7,000,725	###	###	0.0
2015-Aug-26 Wed	9.25	9.28	###	###			###	###	0.0
2015-Aug-25 Tue	###	9.59	###	9.23	2,071,923	9,934,870	###	###	###
2015-Aug-24 Mon	9.7	###	8.76	9.55			###	###	0.7
2015-Aug-21 Fri	10.27	10.27	9.8	###	869,874	8,729,185	12.0	12.0	0.0
2015-Aug-20 Thu	10.5	10.58	###	###	362,926	1,919,878	27.4	27.4	0.0
2015-Aug-19 Wed	10.55	###	10.48	10.58	548,355	2,873,380	72.5	72.5	0.8
2015-Aug-18 Tue	10.5	10.7	10.45	10.5			77.6	77.6	0.8
2015-Aug-17 Mon	10.57	###	10.46	10.51			###	###	###
2015-Aug-14 Fri	###	10.56	###	10.53	1,172,523	6,190,921	92.1	92.1	0.8
2015-Aug-13 Thu	10.21	###	###	10.2			###	###	0.7
2015-Aug-12 Wed	10.59	###	###	###	591,954	0	23.0	23.0	0.0
2015-Aug-11 Tue	###	###	10.45	10.57	447,259	2,336,928	32.1	32.1	0.8
2015-Aug-10 Mon	###	###	###	###	456,872	0	88.5	88.5	0.0
2015-Aug-07 Fri	10.5	10.55	###	10.42			31.4	31.4	0.7
2015-Aug-06 Thu	###	10.72	###	###	324,023	###	29.3	29.3	0.0
2015-Aug-05 Wed	10.75	10.78	10.54	###	1,001,156	10,672,322	###	###	0.0
2015-Aug-04 Tue	###	###	10.78	10.8			###	###	###
2015-Aug-03 Mon	###	###	###	###			82.2	82.2	0.0
2015-Jul-31 Fri	###	11.155	###	###			28.1	28.1	0.0
2015-Jul-30 Thu	###	###	10.89	###			###	###	0.0
2015-Jul-29 Wed	###	###	10.81	###	514,372	2,780,180	###	###	0.0
2015-Jul-28 Tue	10.74	10.88	###	10.8	698,422	###	###	###	###
2015-Jul-27 Mon	10.85	10.86	10.72	10.81	490,072	5,287,876	###	###	0.8
2015-Jul-24 Fri	10.85	###	10.8	###			###	###	0.0
2015-Jul-23 Thu	10.8	###	10.8	###			###	###	0.0
2015-Jul-22 Wed	###	###	10.79	10.81			###	###	0.8
2015-Jul-21 Tue	11.29	11.29	###	###	783,350	###	###	###	0.0
2015-Jul-20 Mon	11.25	###	11.25	11.26	549,646	3,091,758	70.5	70.5	0.8
2015-Jul-17 Fri	11.25	###	###	11.26	837,751	0	69.6	69.6	0.8
2015-Jul-16 Thu	###	11.22	###	11.2	637,125	3,574,271	###	###	0.8
2015-Jul-15 Wed	###	###	10.83	###	852,574	4,616,688	###	###	0.0
2015-Jul-14 Tue	###	###	10.86	###	652,781	###	65.5	65.5	0.0
2015-Jul-13 Mon	###	10.87	10.55	10.75			###	###	0.8
2015-Jul-10 Fri	###	###	###	10.71			16.6	16.6	###
2015-Jul-09 Thu	10.59	10.87	10.53	10.76			###	###	0.8
2015-Jul-08 Wed	###	###	###	10.77			88.0	88.0	###
2015-Jul-07 Tue	10.57	###	10.55	10.88	588,784	###	###	###	0.8
2015-Jul-06 Mon	10.53	10.7	10.52	10.57	399,940	###	77.9	77.9	0.8
2015-Jul-03 Fri	10.59	10.71	10.52	###	634,529	6,735,525	###	###	0.0
2015-Jul-02 Thu	10.5	10.71	10.5	###			###	###	0.0
2015-Jul-01 Wed	10.57	10.82	10.57	###	755,686	###	61.8	61.8	0.0
2015-Jun-30 Tue	###	10.74	10.5	10.7			66.4	66.4	0.8
2015-Jun-29 Mon	###	###	10.54	10.76			###	###	0.8
2015-Jun-26 Fri	###	###	10.84	###			###	###	0.0
2015-Jun-25 Thu	11.22	11.24	###	###			###	###	0.0
2015-Jun-24 Wed	###	11.22	###	###	465,874	2,613,553	###	###	0.0
2015-Jun-23 Tue	###	###	###	###	560,244	0	###	###	0.0
2015-Jun-22 Mon	###	###	10.81	###	370,959	###	73.3	73.3	0.0
2015-Jun-19 Fri	10.8	###	10.76	10.87			###	###	###
2015-Jun-18 Thu	10.78	10.82	10.47	###			26.5	26.5	0.0
2015-Jun-17 Wed	###	###	###	10.89			88.2	88.2	0.8
2015-Jun-16 Tue	10.71	###	###	###			28.9	28.9	0.0
2015-Jun-15 Mon	10.85	###	10.7	10.76	455,421	###	28.8	28.8	0.8
2015-Jun-12 Fri	10.83	###	###	10.83	394,882	0	###	###	###
2015-Jun-11 Thu	10.75	10.89	###	10.83			74.2	74.2	###
2015-Jun-10 Wed	10.46	10.81	10.43	###	1,674,842	17,786,822	###	###	0.0
2015-Jun-09 Tue	10.44	10.59	###	###			###	###	0.0
2015-Jun-05 Fri	10.24	10.56	###	10.55			90.8	90.8	###
2015-Jun-04 Thu	10.73	10.8	10.48	10.48	428,358	4,557,729	###	###	0.7
2015-Jun-03 Wed	10.7	10.84	10.58	10.73	438,055	###	###	###	###
2015-Jun-02 Tue	###	11.2	10.7	10.76	630,323	###	11.5	11.5	0.8
2015-Jun-01 Mon	###	###	###	###			35.1	35.1	0.0
2015-May-29 Fri	###	11.2	###	###	493,348	2,762,748	27.0	27.0	0.0
2015-May-28 Thu	###	11.2	11.085	###			34.2	34.2	0.0
2015-May-27 Wed	###	###	###	###			85.6	85.6	0.0
2015-May-26 Tue	###	###	10.87	###			###	###	0.0
2015-May-25 Mon	###	###	10.85	###	639,158	###	###	###	0.0
2015-May-22 Fri	11.25	###	###	###	394,688	0	17.1	17.1	0.0
2015-May-21 Thu	###	11.22	###	11.2	756,257	###	###	###	0.8
2015-May-20 Wed	10.85	###	10.8	10.87			71.4	71.4	###
2015-May-19 Tue	###	###	10.88	###	612,942	###	###	###	0.0
2015-May-18 Mon	###	###	###	###			36.9	36.9	0.0
2015-May-15 Fri	###	###	###	###			78.6	78.6	0.0
2015-May-14 Thu	10.89	###	10.76	10.85			25.2	25.2	0.8
2015-May-13 Wed	###	###	###	###			23.2	23.2	0.0
2015-May-12 Tue	###	11.185	10.86	###	752,484	8,294,254	###	###	0.0
2015-May-11 Mon	10.89	11.22	10.89	###			87.6	87.6	0.0
2015-May-08 Fri	###	10.87	###	10.79	769,580	###	###	###	###
2015-May-07 Thu	10.71	10.85	10.55	10.55			18.6	18.6	###
2015-May-06 Wed	###	###	10.71	###	901,750	4,828,871	###	###	0.0
2015-May-05 Tue	###	11.26	###	###	621,953	###	###	###	0.0
2015-May-04 Mon	###	###	###	###			67.5	67.5	0.0
2015-May-01 Fri	###	###	###	###	573,041	0	###	###	0.0
2015-Apr-30 Thu	###	###	###	###			24.9	24.9	0.0
2015-Apr-29 Wed	10.77	11.21	10.77	###			90.3	90.3	0.0
2015-Apr-28 Tue	###	###	10.47	10.74	2,554,340	###	15.1	15.1	0.8
2015-Apr-27 Mon	11.5	###	10.55	###			6.8	6.8	0.0
2015-Apr-24 Fri	11.49	11.79	11.44	11.52			65.8	65.8	0.8
2015-Apr-23 Thu	11.5	11.5	11.22	11.48	1,034,982	###	33.4	33.4	0.8
2015-Apr-22 Wed	11.51	11.74	11.4	11.49			###	###	###
2015-Apr-21 Tue	11.21	###	11.21	11.52			###	###	0.8
2015-Apr-20 Mon	###	###	10.84	###			33.8	33.8	0.0
2015-Apr-17 Fri	11.29	###	###	###	534,325	0	17.5	17.5	0.0
2015-Apr-16 Thu	11.25	11.5	###	###	655,848	3,771,126	###	###	0.0
2015-Apr-15 Wed	11.43	11.43	###	11.25	1,320,845	7,548,629	###	###	###
2015-Apr-14 Tue	11.48	11.55	###	11.45	1,038,551	###	###	###	0.8
2015-Apr-13 Mon	###	11.57	###	11.55			94.9	94.9	0.8
2015-Apr-10 Fri	###	10.45	###	10.43			72.9	72.9	0.7
2015-Apr-09 Thu	###	###	10.25	###			76.0	76.0	0.0
2015-Apr-08 Wed	10.25	###	###	10.21			###	###	###
2015-Apr-07 Tue	10.27	10.44	10.22	10.25	614,786	###	39.0	39.0	0.7
2015-Apr-02 Thu	10.23	###	###	10.27			###	###	###
2015-Apr-01 Wed	###	###	###	10.26			###	###	0.7
2015-Mar-31 Tue	###	10.2	9.945	###	672,876	6,777,543	###	###	0.0
2015-Mar-30 Mon	###	###	###	###	607,456	0	###	###	0.0
2015-Mar-27 Fri	###	10.25	###	###	399,444	2,047,150	###	###	0.0
2015-Mar-26 Thu	###	###	###	###			###	###	0.0
2015-Mar-25 Wed	10.27	10.42	10.21	###	817,844	###	82.2	82.2	0.0
2015-Mar-24 Tue	###	###	###	###			###	###	0.0
2015-Mar-23 Mon	10.5	10.53	10.355	10.46			30.5	30.5	0.7
2015-Mar-20 Fri	###	10.45	###	10.45	1,013,853	5,297,381	###	###	###
2015-Mar-19 Thu	###	###	###	###	1,087,323	0	76.3	76.3	0.0
2015-Mar-18 Wed	###	###	9.88	###	882,820	###	###	###	0.0
2015-Mar-17 Tue	###	###	###	###	748,076	0	###	###	0.0
2015-Mar-16 Mon	10.23	10.27	###	###			17.8	17.8	0.0
2015-Mar-13 Fri	###	###	###	###	1,390,821	0	###	###	0.0
2015-Mar-12 Thu	9.8	###	9.8	###			###	###	0.0
2015-Mar-11 Wed	9.79	###	9.73	9.85			###	###	###
2015-Mar-10 Tue	9.75	###	9.71	9.81			81.9	81.9	###
2015-Mar-09 Mon	9.88	###	9.71	9.71			###	###	###
2015-Mar-06 Fri	###	###	###	###	717,373	0	24.9	24.9	0.0
2015-Mar-05 Thu	###	###	###	###	697,651	0	15.5	15.5	0.0
2015-Mar-04 Wed	###	10.21	###	###			###	###	0.0
2015-Mar-03 Tue	###	10.24	###	###	908,372	###	39.6	39.6	0.0
2015-Mar-02 Mon	9.89	###	9.89	###	678,989	###	80.8	80.8	0.0
2015-Feb-27 Fri	9.79	###	###	9.88	762,385	0	73.8	73.8	0.7
2015-Feb-26 Thu	9.8	9.87	9.59	9.79	1,122,887	###	32.7	32.7	###
2015-Feb-25 Wed	###	###	###	9.84			###	###	0.7
2015-Feb-24 Tue	9.47	###	9.29	###	1,406,823	###	###	###	0.0
2015-Feb-23 Mon	9.45	9.59	###	9.46	891,341	4,273,980	###	###	0.7
2015-Feb-20 Fri	9.56	9.57	9.4	9.42	472,045	4,477,346	21.9	21.9	0.7
2015-Feb-19 Thu	9.55	9.55	###	9.43			###	###	###
2015-Feb-18 Wed	###	9.59	9.28	9.58			###	###	0.7
2015-Feb-17 Tue	9.46	9.52	###	###	730,348	3,476,456	###	###	0.0
2015-Feb-16 Mon	9.51	9.56	9.42	9.5			31.2	31.2	0.7
2015-Feb-13 Fri	9.45	9.53	9.4	9.48			###	###	0.7
2015-Feb-12 Thu	###	9.57	###	9.41	1,049,359	5,021,182	###	###	0.7
2015-Feb-11 Wed	###	###	###	9.2	800,582	0	85.9	85.9	0.7
2015-Feb-10 Tue	###	###	###	###			32.3	32.3	0.0
2015-Feb-09 Mon	###	###	###	9			73.2	73.2	0.6
2015-Feb-06 Fri	###	###	###	9	798,859	0	27.8	27.8	0.6
2015-Feb-05 Thu	8.85	###	8.83	###	964,023	###	###	###	0.0
2015-Feb-04 Wed	###	###	8.82	8.82	943,747	4,161,924	10.9	10.9	###
2015-Feb-03 Tue	###	###	###	###			23.7	23.7	0.0
2015-Feb-02 Mon	###	###	###	###	635,486	0	###	###	0.0
2015-Jan-30 Fri	8.86	9	8.86	9	825,259	###	###	###	0.6
2015-Jan-29 Thu	8.8	###	8.76	###	654,122	2,865,054	###	###	0.0
2015-Jan-28 Wed	8.8	8.88	8.75	8.83			###	###	###
2015-Jan-27 Tue	###	###	###	8.87			88.9	88.9	###
2015-Jan-23 Fri	8.45	###	8.43	###			86.5	86.5	0.0
2015-Jan-22 Thu	8.27	8.44	8.27	8.44			###	###	0.6
2015-Jan-21 Wed	###	###	###	8.27			80.8	80.8	###
2015-Jan-20 Tue	###	###	###	###			###	###	0.0
2015-Jan-19 Mon	###	###	7.87	###	532,056	2,093,640	###	###	0.0
2015-Jan-16 Fri	###	###	###	###	675,289	0	###	###	0.0
2015-Jan-15 Thu	8.2	8.27	###	###	719,920	###	22.0	22.0	0.0
2015-Jan-14 Wed	8.27	###	###	8.28	592,574	0	77.9	77.9	###
2015-Jan-13 Tue	###	###	###	8.26			86.0	86.0	0.6
2015-Jan-12 Mon	8.21	8.25	###	###			19.4	19.4	0.0
2015-Jan-09 Fri	###	8.24	###	8.23	612,951	2,525,358	###	###	0.6
2015-Jan-08 Thu	###	###	7.985	###			###	###	0.0
2015-Jan-07 Wed	###	8	7.87	###			72.6	72.6	0.0
2015-Jan-06 Tue	8	###	###	###	908,779	0	###	###	0.0
2015-Jan-05 Mon	###	###	8	###			###	###	0.0
2015-Jan-02 Fri	###	8.21	###	###	256,186	1,051,643	18.1	18.1	0.0
2014-Dec-31 Wed	###	8.21	###	###	125,551	515,386	25.9	25.9	0.0
2014-Dec-30 Tue	###	###	###	###	275,383	0	11.4	11.4	0.0
2014-Dec-29 Mon	###	###	###	###			78.0	78.0	0.0
2014-Dec-24 Wed	###	###	###	###	196,129	0	10.5	10.5	0.0
2014-Dec-23 Tue	###	###	8.26	###	303,556	1,253,686	38.0	38.0	0.0
2014-Dec-22 Mon	###	###	###	###			84.6	84.6	0.0
2014-Dec-19 Fri	###	###	7.885	###			###	###	0.0
2014-Dec-18 Thu	7.76	###	7.72	7.77			64.9	64.9	0.6
2014-Dec-17 Wed	7.84	7.87	7.74	7.78			###	###	0.6
2014-Dec-16 Tue	7.89	###	7.81	###			75.0	75.0	0.0
2014-Dec-15 Mon	###	###	7.79	7.86	551,072	2,146,425	17.4	17.4	###
2014-Dec-12 Fri	###	###	###	###			23.6	23.6	0.0
2014-Dec-11 Thu	###	8.22	###	###	400,626	1,646,572	84.0	84.0	0.0
2014-Dec-10 Wed	8.25	8.26	###	###			###	###	0.0
2014-Dec-09 Tue	8.46	8.52	8.27	8.28			24.2	24.2	###
2014-Dec-08 Mon	8.4	8.54	8.4	8.5			81.2	81.2	0.6
2014-Dec-05 Fri	8.46	###	###	8.41			27.6	27.6	###
2014-Dec-04 Thu	8.5	8.58	8.44	8.47			###	###	###
2014-Dec-03 Wed	8.43	8.51	8.4	8.5	449,854	###	73.2	73.2	0.6
2014-Dec-02 Tue	8.23	8.44	###	8.43	680,971	###	86.8	86.8	0.6
2014-Dec-01 Mon	###	###	8.22	8.23			###	###	0.6
2014-Nov-28 Fri	8.42	8.42	8.27	###			25.4	25.4	0.0
2014-Nov-27 Thu	8.48	8.53	###	8.42			###	###	###
2014-Nov-26 Wed	8.42	8.5	###	8.47			71.3	71.3	###
2014-Nov-25 Tue	8.5	8.53	8.41	8.43	394,770	###	27.0	27.0	0.6
2014-Nov-24 Mon	8.51	8.59	###	8.54	577,129	###	74.8	74.8	###
2014-Nov-21 Fri	8.5	8.51	###	8.5	525,473	2,235,887	###	###	0.6
2014-Nov-20 Thu	8.56	8.58	8.45	8.51			31.2	31.2	0.6
2014-Nov-19 Wed	8.71	8.71	8.53	8.54	465,926	4,016,282	19.6	19.6	###
2014-Nov-18 Tue	8.58	8.72	8.56	8.7			###	###	###
2014-Nov-17 Mon	8.55	8.75	8.51	8.52			###	###	0.6
2014-Nov-14 Fri	8.25	###	8.2	8.45	4,152,771	###	###	###	###
2014-Nov-13 Thu	###	###	###	###			81.5	81.5	0.0
2014-Nov-12 Wed	###	###	###	###			82.2	82.2	0.0
2014-Nov-11 Tue	8	###	###	###			78.6	78.6	0.0
2014-Nov-10 Mon	8	8	7.88	###			26.7	26.7	0.0
2014-Nov-07 Fri	###	8	###	8	366,642	###	###	###	###
2014-Nov-06 Thu	###	8	7.89	###			41.0	41.0	0.0
2014-Nov-05 Wed	###	8	7.83	###	373,354	###	###	###	0.0
2014-Nov-04 Tue	###	###	###	###	272,520	0	###	###	0.0
2014-Nov-03 Mon	7.85	###	7.81	###			83.7	83.7	0.0
2014-Oct-31 Fri	###	###	7.76	7.85			###	###	###
2014-Oct-30 Thu	###	###	###	###	433,855	0	23.0	23.0	0.0
2014-Oct-29 Wed	###	###	###	8	465,588	0	###	###	###
2014-Oct-28 Tue	###	###	###	###			85.5	85.5	0.0
2014-Oct-27 Mon	###	###	7.89	###	620,059	###	74.2	74.2	0.0
2014-Oct-24 Fri	7.89	###	7.87	7.88			###	###	0.6
2014-Oct-23 Thu	7.84	###	7.81	7.85	485,052	1,894,128	73.0	73.0	###
2014-Oct-22 Wed	7.73	7.84	7.7	7.84			81.4	81.4	0.6
2014-Oct-21 Tue	7.72	7.72	###	7.7			33.8	33.8	0.6
2014-Oct-20 Mon	7.72	7.73	###	7.71	250,248	###	32.8	32.8	###
2014-Oct-17 Fri	7.7	7.78	###	###			###	###	0.0
2014-Oct-16 Thu	7.72	7.72	###	###			22.5	22.5	0.0
2014-Oct-15 Wed	###	7.73	###	###	727,555	###	78.2	78.2	0.0
2014-Oct-14 Tue	###	7.56	###	7.56	506,874	1,915,983	###	###	0.5
2014-Oct-13 Mon	7.4	7.44	###	7.44	1,406,621	###	78.2	78.2	###
2014-Oct-10 Fri	###	7.56	###	7.49			###	###	###
2014-Oct-09 Thu	7.45	7.58	7.45	7.52			77.1	77.1	0.5
2014-Oct-08 Wed	7.42	7.48	###	###	558,672	###	###	###	0.0
2014-Oct-07 Tue	###	###	###	7.57	702,471	0	###	###	###
2014-Oct-06 Mon	7.75	7.82	7.72	7.75			###	###	###
2014-Oct-03 Fri	7.8	7.81	7.72	7.75	442,286	3,434,350	###	###	###
2014-Oct-02 Thu	7.73	7.82	7.7	7.8			###	###	0.6
2014-Oct-01 Wed	7.57	7.8	7.52	7.8	553,347	###	###	###	0.6
2014-Sep-30 Tue	###	###	7.53	###			###	###	0.0
2014-Sep-29 Mon	7.72	7.74	###	###	409,957	###	###	###	0.0
2014-Sep-26 Fri	###	7.76	###	7.75			79.7	79.7	###
2014-Sep-25 Thu	7.85	7.86	7.75	7.84			35.6	35.6	0.6
2014-Sep-24 Wed	7.83	7.84	###	7.8			###	###	0.6
2014-Sep-23 Tue	###	7.89	7.56	7.89			92.6	92.6	###
2014-Sep-22 Mon	###	7.71	###	###	1,002,353	3,864,070	37.8	37.8	0.0
2014-Sep-19 Fri	###	###	7.53	###			75.9	75.9	0.0
2014-Sep-18 Thu	7.51	###	7.47	7.59			###	###	0.5
2014-Sep-17 Wed	7.45	7.47	###	7.44			41.6	41.6	###
2014-Sep-16 Tue	7.5	7.5	###	7.44	1,319,573	###	###	###	###
2014-Sep-15 Mon	7.5	7.55	7.4	7.49	904,152	###	###	###	###
2014-Sep-12 Fri	7.59	###	###	7.51	11,257,087	0	19.9	19.9	###
2014-Sep-11 Thu	7.88	8.075	7.86	###	1,229,058	###	85.4	85.4	0.0
2014-Sep-10 Wed	###	7.89	###	7.86			###	###	###
2014-Sep-09 Tue	###	7.82	###	7.78	1,151,672	###	78.2	78.2	0.6
2014-Sep-08 Mon	###	7.7	7.59	###			###	###	0.0
2014-Sep-05 Fri	7.58	7.74	7.58	###	545,942	###	83.0	83.0	0.0
2014-Sep-04 Thu	###	###	###	7.59			34.4	34.4	0.5
2014-Sep-03 Wed	7.47	###	7.47	###			###	###	0.0
2014-Sep-02 Tue	7.46	7.485	7.43	7.47	523,523	3,904,172	65.8	65.8	###
2014-Sep-01 Mon	7.4	7.52	###	7.46	701,355	###	###	###	0.5
2014-Aug-29 Fri	7.25	###	7.25	###	1,110,827	4,026,747	83.3	83.3	0.0
2014-Aug-28 Thu	###	###	7.25	###	1,081,855	3,921,724	###	###	0.0
2014-Aug-27 Wed	7.22	7.42	###	7.4	2,436,548	###	86.9	86.9	0.5
2014-Aug-26 Tue	6.85	7.29	6.85	7.23	3,402,141	###	94.7	94.7	###
2014-Aug-25 Mon	###	###	6.77	6.83	1,448,447	###	24.8	24.8	0.5
2014-Aug-22 Fri	6.77	6.85	6.74	6.78	959,723	###	###	###	0.5
2014-Aug-21 Thu	6.75	6.77	6.7	6.77	794,685	###	75.1	75.1	###
2014-Aug-20 Wed	###	6.74	###	6.71			82.9	82.9	###
2014-Aug-19 Tue	6.57	###	6.57	###			80.4	80.4	0.0
2014-Aug-18 Mon	###	###	6.5	6.54	621,976	2,021,422	###	###	0.5
2014-Aug-15 Fri	6.58	###	6.45	###	933,642	###	75.3	75.3	0.0
2014-Aug-14 Thu	6.29	6.59	6.29	6.58			92.7	92.7	0.5
2014-Aug-13 Wed	###	###	6.22	###	487,552	1,516,286	27.4	27.4	0.0
2014-Aug-12 Tue	###	###	###	###			88.5	88.5	0.0
2014-Aug-11 Mon	6.24	6.25	###	###			###	###	0.0
2014-Aug-08 Fri	6.25	###	###	6.22	570,481	0	###	###	0.4
2014-Aug-07 Thu	6.27	###	###	6.25	1,040,340	0	28.1	28.1	###
2014-Aug-06 Wed	###	###	###	6.27			###	###	0.4
2014-Aug-05 Tue	###	###	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	###	###	219,972	0	###	###	0.0
2014-Aug-01 Fri	###	###	###	###			26.2	26.2	0.0
2014-Jul-31 Thu	###	###	###	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###	500,887	0	###	###	0.0
2014-Jul-29 Tue	###	6	###	6			###	###	0.4
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	5.985	###	###			70.6	70.6	0.0
2014-Jul-24 Thu	###	6	###	###			74.6	74.6	0.0
2014-Jul-23 Wed	5.89	###	5.89	###	287,620	847,040	78.9	78.9	0.0
2014-Jul-22 Tue	###	###	5.88	###	496,985	###	27.7	27.7	0.0
2014-Jul-21 Mon	6	###	###	###	210,680	0	24.7	24.7	0.0
2014-Jul-18 Fri	###	6	###	6	431,477	###	78.1	78.1	0.4
2014-Jul-17 Thu	###	###	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	5.86	###	197,443	###	73.5	73.5	0.0
2014-Jul-15 Tue	###	###	###	###	186,624	0	31.1	31.1	0.0
2014-Jul-14 Mon	###	###	5.89	###	326,451	###	###	###	0.0
2014-Jul-11 Fri	###	###	5.86	###			22.8	22.8	0.0
2014-Jul-10 Thu	###	6	###	6	362,548	1,087,644	###	###	0.4
2014-Jul-09 Wed	6	6	###	###	318,481	955,443	34.8	34.8	0.0
2014-Jul-08 Tue	###	###	###	6			29.1	29.1	0.4
2014-Jul-07 Mon	###	###	###	###	879,750	0	###	###	0.0
2014-Jul-04 Fri	###	###	###	###	499,081	0	###	###	0.0
2014-Jul-03 Thu	5.85	###	5.85	###	606,020	###	###	###	0.0
2014-Jul-02 Wed	5.8	###	5.79	5.89			83.4	83.4	###
2014-Jul-01 Tue	5.78	5.87	###	5.82	510,458	###	74.4	74.4	0.4
2014-Jun-30 Mon	5.82	5.84	5.76	5.78			###	###	0.4
2014-Jun-27 Fri	###	###	5.8	5.8	860,271	2,494,785	###	###	0.4
2014-Jun-26 Thu	5.89	###	5.88	###			###	###	0.0
2014-Jun-25 Wed	5.89	###	5.84	###	784,174	2,289,788	69.6	69.6	0.0
2014-Jun-24 Tue	###	###	5.87	###	528,529	###	###	###	0.0
2014-Jun-23 Mon	6	6	###	###	439,186	1,317,558	###	###	0.0
2014-Jun-20 Fri	###	###	###	6	577,559	0	###	###	0.4
2014-Jun-19 Thu	###	###	###	###			21.3	21.3	0.0
2014-Jun-18 Wed	6	###	###	###	389,380	0	29.5	29.5	0.0
2014-Jun-17 Tue	###	6	###	###	921,540	2,764,620	74.7	74.7	0.0
2014-Jun-16 Mon	5.84	###	5.8	###	438,056	###	84.3	84.3	0.0
2014-Jun-13 Fri	###	###	5.82	5.85	730,571	###	22.5	22.5	0.4
2014-Jun-12 Thu	6	6	###	###	366,722	###	32.9	32.9	0.0
2014-Jun-11 Wed	6	6.025	###	6			###	###	0.4
2014-Jun-10 Tue	###	###	###	###			82.9	82.9	0.0
2014-Jun-06 Fri	###	###	###	###			18.1	18.1	0.0
2014-Jun-05 Thu	5.88	6	5.86	###	292,476	1,734,382	###	###	0.0
2014-Jun-04 Wed	###	###	5.85	5.88			21.9	21.9	0.4
2014-Jun-03 Tue	###	###	###	###	454,029	0	###	###	0.0
2014-Jun-02 Mon	###	###	###	###	540,347	0	77.9	77.9	0.0
2014-May-30 Fri	###	###	###	###	657,127	0	###	###	0.0
2014-May-29 Thu	###	###	###	###			###	###	0.0
2014-May-28 Wed	5.89	6	5.87	###	331,841	1,969,476	82.5	82.5	0.0
2014-May-27 Tue	5.84	###	5.84	5.89	244,485	###	81.8	81.8	###
2014-May-26 Mon	###	###	5.81	5.81	492,087	###	###	###	###
2014-May-23 Fri	###	6	5.86	5.86			###	###	0.4
2014-May-22 Thu	###	###	5.86	###			76.8	76.8	0.0
2014-May-21 Wed	5.88	6.025	5.87	###			82.4	82.4	0.0
2014-May-20 Tue	5.84	###	5.83	###	597,972	1,743,088	###	###	0.0
2014-May-19 Mon	###	###	5.79	5.8			###	###	0.4
2014-May-16 Fri	###	###	###	###			81.8	81.8	0.0
2014-May-15 Thu	5.88	###	5.88	###			87.4	87.4	0.0
2014-May-14 Wed	5.87	###	5.84	###	711,689	###	###	###	0.0
2014-May-13 Tue	5.73	5.86	5.71	5.84			###	###	0.4
2014-May-12 Mon	5.81	5.82	###	###	657,647	1,913,752	###	###	0.0
2014-May-09 Fri	###	5.84	###	5.8			###	###	0.4
2014-May-08 Thu	5.59	###	5.59	###			###	###	0.0
2014-May-07 Wed	###	###	5.53	5.58	472,178	1,305,572	###	###	0.4
2014-May-06 Tue	5.51	5.71	5.51	###			91.1	91.1	0.0
2014-May-05 Mon	5.54	5.58	5.47	5.48	373,622	###	24.1	24.1	###
2014-May-02 Fri	5.54	5.57	5.5	5.51			###	###	###
2014-May-01 Thu	###	###	5.53	5.55	723,083	1,999,324	###	###	###
2014-Apr-30 Wed	5.57	###	5.5	###	670,640	###	82.9	82.9	0.0
2014-Apr-29 Tue	###	###	5.5	5.55	1,002,888	2,757,942	33.4	33.4	###
2014-Apr-28 Mon	###	###	5.55	5.57			24.2	24.2	0.4
2014-Apr-24 Thu	5.71	5.72	###	###			25.1	25.1	0.0
2014-Apr-23 Wed	###	###	###	###	756,488	0	###	###	0.0
2014-Apr-22 Tue	5.53	###	5.51	5.59	623,683	1,718,246	###	###	###
2014-Apr-17 Thu	5.49	5.54	5.42	5.51	759,550	###	76.1	76.1	###
2014-Apr-16 Wed	###	5.55	###	5.46			###	###	###
2014-Apr-15 Tue	5.57	5.59	5.27	###			###	###	0.0
2014-Apr-14 Mon	###	###	5.54	5.54			###	###	0.4
2014-Apr-11 Fri	5.71	###	###	###	823,342	0	27.2	27.2	0.0
2014-Apr-10 Thu	5.7	5.8	###	5.76			82.5	82.5	###
2014-Apr-09 Wed	5.71	5.73	###	###	1,358,780	###	23.6	23.6	0.0
2014-Apr-08 Tue	5.78	5.78	###	5.71			22.7	22.7	0.4
2014-Apr-07 Mon	5.85	5.86	5.81	5.82	456,126	###	27.3	27.3	0.4
2014-Apr-04 Fri	###	###	5.83	###			###	###	0.0
2014-Apr-03 Thu	5.89	###	5.855	###			84.5	84.5	0.0
2014-Apr-02 Wed	###	6	5.845	5.87			25.9	25.9	###
2014-Apr-01 Tue	###	###	5.855	###	1,085,727	###	###	###	0.0
2014-Mar-31 Mon	6.2	6.2	###	6			###	###	0.4
2014-Mar-28 Fri	6.21	6.22	###	###			19.4	19.4	0.0
2014-Mar-27 Thu	###	###	6.22	6.25			24.1	24.1	###
2014-Mar-26 Wed	6.23	6.325	6.22	6.29	1,192,683	###	###	###	###
2014-Mar-25 Tue	###	6.22	###	6.2			###	###	0.4
2014-Mar-24 Mon	###	###	###	###	561,677	0	25.3	25.3	0.0
2014-Mar-21 Fri	###	###	###	###	883,381	0	###	###	0.0
2014-Mar-20 Thu	###	###	###	###	763,154	0	###	###	0.0
2014-Mar-19 Wed	###	###	###	###			71.8	71.8	0.0
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	###	5.985	###	###			###	###	0.0
2014-Mar-14 Fri	###	###	###	###			21.4	21.4	0.0
2014-Mar-13 Thu	###	6.085	###	###	739,487	2,249,889	###	###	0.0
2014-Mar-12 Wed	###	###	###	###	538,056	0	###	###	0.0
2014-Mar-11 Tue	###	###	###	###	853,787	0	32.9	32.9	0.0
2014-Mar-10 Mon	###	###	###	###			32.9	32.9	0.0
2014-Mar-07 Fri	6.25	6.25	###	###	845,356	###	15.0	15.0	0.0
2014-Mar-06 Thu	###	###	6.24	6.25			17.9	17.9	###
2014-Mar-05 Wed	6.28	###	6.28	###	620,178	1,947,358	###	###	0.0
2014-Mar-04 Tue	6.2	###	###	6.26	475,753	0	###	###	0.4
2014-Mar-03 Mon	6.25	6.275	###	6.22	453,474	1,422,774	###	###	0.4
2014-Feb-28 Fri	###	###	###	6.25			81.9	81.9	###
2014-Feb-27 Thu	6.27	6.27	###	###			###	###	0.0
2014-Feb-26 Wed	6.55	6.57	6.255	6.28			###	###	0.4
2014-Feb-25 Tue	6.5	###	6.5	6.57	1,053,857	###	83.2	83.2	###
2014-Feb-24 Mon	6.8	###	6.44	6.45	1,915,347	###	###	###	###
2014-Feb-21 Fri	6.5	###	6.47	###	1,014,943	3,283,340	83.7	83.7	0.0
2014-Feb-20 Thu	###	6.525	###	6.5	842,522	2,748,728	87.1	87.1	0.5
2014-Feb-19 Wed	6.25	###	6.22	###			82.5	82.5	0.0
2014-Feb-18 Tue	###	###	###	6.2			20.8	20.8	0.4
2014-Feb-17 Mon	6.28	###	6.22	###	542,745	###	###	###	0.0
2014-Feb-14 Fri	6.22	###	6.2	6.28			###	###	0.4
2014-Feb-13 Thu	###	6.24	###	###			###	###	0.0
2014-Feb-12 Wed	6.2	6.25	###	###			26.1	26.1	0.0
2014-Feb-11 Tue	###	6.2	###	6.2			###	###	0.4
2014-Feb-10 Mon	###	###	###	###	305,181	0	###	###	0.0
2014-Feb-07 Fri	###	###	###	###			###	###	0.0
2014-Feb-06 Thu	5.8	###	5.8	###	508,177	###	85.3	85.3	0.0
2014-Feb-05 Wed	###	###	5.87	###	661,470	###	###	###	0.0
2014-Feb-04 Tue	6	###	###	6			74.3	74.3	0.4
2014-Feb-03 Mon	###	6.2	5.985	###	651,349	3,968,343	###	###	0.0
2014-Jan-31 Fri	6.26	6.27	###	###			19.6	19.6	0.0
2014-Jan-30 Thu	6.2	###	###	6.26			###	###	0.4
2014-Jan-29 Wed	###	6.23	###	6.22	542,075	###	###	###	0.4
2014-Jan-28 Tue	###	###	###	###			75.8	75.8	0.0
2014-Jan-24 Fri	###	6.23	###	###			###	###	0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	6.26	###			###	###	0.0
2014-Jan-21 Tue	###	6.44	6.27	6.43	369,820	###	82.7	82.7	###
2014-Jan-20 Mon	6.41	6.42	6.255	6.29	414,656	2,627,882	15.7	15.7	###
2014-Jan-17 Fri	6.45	6.45	###	6.41			25.4	25.4	0.5
2014-Jan-16 Thu	6.54	6.55	###	6.46			16.1	16.1	###
2014-Jan-15 Wed	6.5	6.57	6.44	6.52	887,623	5,773,987	###	###	0.5
2014-Jan-14 Tue	6.43	6.57	###	6.53	985,189	3,236,345	###	###	###
2014-Jan-13 Mon	6.45	6.52	6.43	6.46			###	###	###
2014-Jan-10 Fri	###	6.42	###	6.41	321,449	1,031,851	78.3	78.3	0.5
2014-Jan-09 Thu	###	###	###	###	382,626	0	###	###	0.0
2014-Jan-08 Wed	6.26	###	6.26	###	360,151	1,127,272	###	###	0.0
2014-Jan-07 Tue	6.29	6.29	6.24	6.27	418,970	2,624,847	###	###	0.4
2014-Jan-06 Mon	###	###	###	6.28	390,179	0	34.6	34.6	0.4
2014-Jan-03 Fri	6.27	###	6.24	###	465,972	###	77.8	77.8	0.0
2014-Jan-02 Thu	6.27	###	6.24	###			###	###	0.0
2013-Dec-31 Tue	###	###	6.23	6.27			###	###	0.4
2013-Dec-30 Mon	###	6.29	###	6.29	327,281	###	###	###	###
2013-Dec-27 Fri	6.22	6.25	###	###	167,785	524,328	20.8	20.8	0.0
2013-Dec-24 Tue	###	6.21	###	6.2	219,540	681,671	77.8	77.8	0.4
2013-Dec-23 Mon	###	###	###	###			###	###	0.0
2013-Dec-20 Fri	###	###	###	###			69.0	69.0	0.0
2013-Dec-19 Thu	5.88	###	5.86	###			###	###	0.0
2013-Dec-18 Wed	5.86	5.88	5.82	5.87			###	###	###
2013-Dec-17 Tue	5.82	5.87	5.75	5.86	775,843	4,507,647	###	###	0.4
2013-Dec-16 Mon	5.75	5.84	5.71	5.8	1,220,381	###	###	###	0.4
2013-Dec-13 Fri	5.78	5.82	5.72	5.76			###	###	###
2013-Dec-12 Thu	5.77	5.8	###	5.8	676,149	###	###	###	0.4
2013-Dec-11 Wed	5.82	5.83	5.74	5.77			25.0	25.0	0.4
2013-Dec-10 Tue	5.79	5.86	5.7	5.85	876,220	5,064,551	83.2	83.2	0.4
2013-Dec-09 Mon	5.85	###	5.79	5.79			###	###	###
2013-Dec-06 Fri	5.77	5.8	###	5.79	490,020	1,421,058	###	###	###
2013-Dec-05 Thu	5.78	###	5.77	5.77	1,212,055	3,496,778	###	###	0.4
2013-Dec-04 Wed	###	5.8	5.53	5.77	1,101,975	6,242,688	86.9	86.9	0.4
2013-Dec-03 Tue	5.76	5.775	5.56	###	1,198,281	6,791,257	###	###	0.0
2013-Dec-02 Mon	5.85	5.88	###	5.78			30.4	30.4	0.4
2013-Nov-29 Fri	###	###	5.85	5.88			###	###	0.4
2013-Nov-28 Thu	5.83	###	5.83	5.88			81.6	81.6	0.4
2013-Nov-27 Wed	###	###	5.8	5.83	780,080	###	###	###	###
2013-Nov-26 Tue	###	###	###	###			###	###	0.0
2013-Nov-25 Mon	###	###	###	###	574,522	0	###	###	0.0
2013-Nov-22 Fri	###	###	###	###			71.3	71.3	0.0
2013-Nov-21 Thu	###	###	###	###	613,356	0	81.8	81.8	0.0
2013-Nov-20 Wed	###	###	6	###	711,278	###	30.8	30.8	0.0
2013-Nov-19 Tue	###	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	###	###	###	500,059	0	###	###	0.0
2013-Nov-15 Fri	6.23	###	6.22	###	640,258	###	###	###	0.0
2013-Nov-14 Thu	###	6.24	###	6.22			###	###	0.4
2013-Nov-13 Wed	###	###	###	###	579,871	0	###	###	0.0
2013-Nov-12 Tue	###	###	###	###	652,944	0	17.8	17.8	0.0
2013-Nov-11 Mon	###	###	6.24	6.25			###	###	###
2013-Nov-08 Fri	###	###	###	6.28			###	###	0.4
2013-Nov-07 Thu	###	###	###	6.2	644,927	0	###	###	0.4
2013-Nov-06 Wed	###	###	###	###	703,044	0	###	###	0.0
2013-Nov-05 Tue	6.25	###	6.25	###			83.4	83.4	0.0
2013-Nov-04 Mon	###	###	6.22	6.23	749,844	###	###	###	0.4
2013-Nov-01 Fri	###	###	###	###			37.7	37.7	0.0
2013-Oct-31 Thu	###	###	###	###	387,157	0	###	###	0.0
2013-Oct-30 Wed	6.25	###	6.22	###	672,845	2,092,547	80.4	80.4	0.0
2013-Oct-29 Tue	###	###	6.2	6.2	570,579	###	###	###	0.4
2013-Oct-28 Mon	###	6.43	###	###	585,229	###	71.7	71.7	0.0
2013-Oct-25 Fri	###	###	6.26	###			31.5	31.5	0.0
2013-Oct-24 Thu	###	###	6.28	###	384,875	###	30.5	30.5	0.0
2013-Oct-23 Wed	6.4	6.49	6.29	6.29			###	###	###
2013-Oct-22 Tue	###	6.47	###	###	770,877	2,493,787	29.0	29.0	0.0
2013-Oct-21 Mon	6.21	###	6.21	###			80.5	80.5	0.0
2013-Oct-18 Fri	###	###	###	###	737,387	0	###	###	0.0
2013-Oct-17 Thu	###	###	###	6	507,242	0	25.6	25.6	0.4
2013-Oct-16 Wed	6	###	###	6			71.9	71.9	0.4
2013-Oct-15 Tue	###	###	###	###	439,123	0	###	###	0.0
2013-Oct-14 Mon	###	###	5.88	###			21.2	21.2	0.0
2013-Oct-11 Fri	###	###	6	###			69.8	69.8	0.0
2013-Oct-10 Thu	5.84	###	5.79	5.88			78.4	78.4	0.4
2013-Oct-09 Wed	5.86	5.87	5.75	5.86			###	###	0.4
2013-Oct-08 Tue	5.84	5.88	5.71	5.86	753,356	###	###	###	0.4
2013-Oct-07 Mon	###	###	5.83	5.85			23.3	23.3	0.4
2013-Oct-04 Fri	###	###	###	###	580,248	0	###	###	0.0
2013-Oct-03 Thu	###	###	###	###			###	###	0.0
2013-Oct-02 Wed	###	###	###	###			17.2	17.2	0.0
2013-Oct-01 Tue	###	###	###	###			###	###	0.0
2013-Sep-30 Mon	6.2	6.2	###	###	729,621	2,261,825	18.8	18.8	0.0
2013-Sep-27 Fri	###	6.48	6.23	6.24	2,204,980	14,012,647	###	###	0.4
2013-Sep-26 Thu	###	6.24	###	6.24	446,548	1,393,229	75.6	75.6	0.4
2013-Sep-25 Wed	6.24	6.25	###	###	778,485	###	###	###	0.0
2013-Sep-24 Tue	###	6.27	###	6.26			88.7	88.7	0.4
2013-Sep-23 Mon	###	###	###	###			28.3	28.3	0.0
2013-Sep-20 Fri	###	6.22	###	###			79.1	79.1	0.0
2013-Sep-19 Thu	6.24	6.24	###	###	868,423	2,709,479	###	###	0.0
2013-Sep-18 Wed	6.22	6.25	###	6.22			###	###	0.4
2013-Sep-17 Tue	6.21	###	###	###	1,479,771	0	30.8	30.8	0.0
2013-Sep-16 Mon	6	6.22	###	###	1,567,950	4,876,324	90.3	90.3	0.0
2013-Sep-13 Fri	5.83	###	5.81	###	2,047,441	###	###	###	0.0
2013-Sep-12 Thu	5.7	5.78	5.53	5.77	4,600,975	###	###	###	0.4
2013-Sep-11 Wed	###	###	5.77	5.81			13.9	13.9	###
2013-Sep-10 Tue	###	6.2	5.86	###			12.0	12.0	0.0
2013-Sep-09 Mon	###	###	###	###	569,646	0	###	###	0.0
2013-Sep-06 Fri	###	6.23	###	###			26.0	26.0	0.0
2013-Sep-05 Thu	###	###	###	###			17.4	17.4	0.0
2013-Sep-04 Wed	6.24	###	###	###	1,175,824	0	77.9	77.9	0.0
2013-Sep-03 Tue	6.24	6.26	6.2	6.23			###	###	0.4
2013-Sep-02 Mon	6.2	6.27	###	6.24	762,687	2,391,023	67.7	67.7	0.4
2013-Aug-30 Fri	6.27	###	###	6.2	842,383	0	18.5	18.5	0.4
2013-Aug-29 Thu	###	###	###	6.28	1,316,050	0	85.9	85.9	0.4
2013-Aug-28 Wed	###	###	###	###	1,535,956	0	###	###	0.0
2013-Aug-27 Tue	6.71	6.75	###	###			###	###	0.0
2013-Aug-26 Mon	###	7.27	###	6.72	1,841,889	###	9.3	9.3	0.5
2013-Aug-23 Fri	6.7	###	6.7	###			91.6	91.6	0.0
2013-Aug-22 Thu	6.75	6.75	6.57	6.7			###	###	0.5
2013-Aug-21 Wed	6.74	6.78	###	6.76	500,352	###	###	###	0.5
2013-Aug-20 Tue	###	6.74	6.5	6.74			88.7	88.7	###
2013-Aug-19 Mon	###	###	6.55	###			###	###	0.0
2013-Aug-16 Fri	6.7	6.75	6.59	###			20.3	20.3	0.0
2013-Aug-15 Thu	6.75	6.79	6.71	6.74			28.1	28.1	###
2013-Aug-14 Wed	6.59	6.75	6.55	6.75			###	###	0.5
2013-Aug-13 Tue	6.4	###	6.4	###			###	###	0.0
2013-Aug-12 Mon	6.51	6.51	6.4	6.48	408,446	###	###	###	0.5
2013-Aug-09 Fri	6.49	6.52	###	6.51			###	###	###
2013-Aug-08 Thu	6.4	6.54	6.4	6.45	807,145	5,222,228	72.7	72.7	###
2013-Aug-07 Wed	6.55	6.55	###	6.47			###	###	0.5
2013-Aug-06 Tue	6.55	###	6.51	###	506,524	###	79.7	79.7	0.0
2013-Aug-05 Mon	6.49	###	6.45	6.55			###	###	0.5
2013-Aug-02 Fri	6.4	6.45	###	6.4			68.7	68.7	0.5
2013-Aug-01 Thu	###	6.42	###	###	803,486	###	###	###	0.0
2013-Jul-31 Wed	###	6.27	###	6.26			79.9	79.9	0.4
2013-Jul-30 Tue	###	###	6.025	###	480,226	1,446,680	###	###	0.0
2013-Jul-29 Mon	###	###	###	###	533,047	0	78.9	78.9	0.0
2013-Jul-26 Fri	###	###	###	6			28.8	28.8	0.4
2013-Jul-25 Thu	###	###	###	###	698,358	0	72.1	72.1	0.0
2013-Jul-24 Wed	5.74	###	5.74	###	846,122	2,428,370	90.7	90.7	0.0
2013-Jul-23 Tue	###	5.8	###	5.8			###	###	0.4
2013-Jul-22 Mon	5.76	5.8	###	5.73	402,583	###	27.7	27.7	###
2013-Jul-19 Fri	###	5.76	5.625	5.76			81.2	81.2	###
2013-Jul-18 Thu	5.58	5.7	5.53	###			###	###	0.0
2013-Jul-17 Wed	5.78	5.79	5.42	5.49	1,386,884	7,773,484	6.5	6.5	0.4
2013-Jul-16 Tue	6	6	5.78	5.82	466,155	2,745,652	13.2	13.2	0.4
2013-Jul-15 Mon	###	###	###	###	507,074	0	###	###	0.0
2013-Jul-12 Fri	6	###	###	6			###	###	0.4
2013-Jul-11 Thu	###	###	5.85	###			###	###	0.0
2013-Jul-10 Wed	###	###	###	###	352,885	0	###	###	0.0
2013-Jul-09 Tue	###	###	###	###	689,745	0	###	###	0.0
2013-Jul-08 Mon	###	###	###	###			82.4	82.4	0.0
2013-Jul-05 Fri	5.89	###	5.88	###	648,173	1,905,628	79.2	79.2	0.0
2013-Jul-04 Thu	5.8	5.945	5.78	5.87	457,347	###	###	###	###
2013-Jul-03 Wed	###	###	###	5.8	647,971	0	20.9	20.9	0.4
2013-Jul-02 Tue	5.77	###	###	###			75.6	75.6	0.0
2013-Jul-01 Mon	5.75	5.75	###	###			###	###	0.0
2013-Jun-28 Fri	5.7	5.86	###	5.85	719,128	2,107,045	82.8	82.8	0.4
2013-Jun-27 Thu	5.57	5.7	5.51	###			76.8	76.8	0.0
2013-Jun-26 Wed	5.47	###	5.47	5.5	704,772	1,927,551	###	###	0.4
2013-Jun-25 Tue	5.4	5.54	###	5.46	480,657	###	83.6	83.6	###
2013-Jun-24 Mon	5.4	5.48	###	5.43			85.3	85.3	0.4
2013-Jun-21 Fri	5.25	5.49	5.2	5.45	890,674	4,760,652	86.1	86.1	###
2013-Jun-20 Thu	5.56	5.56	###	5.45	721,247	###	###	###	###
2013-Jun-19 Wed	###	5.7	###	###			###	###	0.0
2013-Jun-18 Tue	5.51	###	###	###			88.2	88.2	0.0
2013-Jun-17 Mon	5.7	5.7	5.48	5.56	487,555	###	###	###	0.4
2013-Jun-14 Fri	###	###	5.47	###	550,457	###	###	###	0.0
2013-Jun-13 Thu	###	###	5.52	5.57	1,035,382	2,857,654	###	###	0.4
2013-Jun-12 Wed	###	###	5.24	###	751,350	###	###	###	0.0
2013-Jun-11 Tue	5.2	5.4	###	5.4			###	###	0.4
2013-Jun-07 Fri	###	5.29	###	5.22			78.0	78.0	0.4
2013-Jun-06 Thu	###	5.26	###	5.21	928,688	2,442,449	###	###	0.4
2013-Jun-05 Wed	###	###	###	5.28	673,624	0	32.8	32.8	0.4
2013-Jun-04 Tue	###	###	###	5.29			###	###	0.4
2013-Jun-03 Mon	###	5.41	###	###			13.7	13.7	0.0
2013-May-31 Fri	5.48	5.48	###	5.42			22.0	22.0	0.4
2013-May-30 Thu	5.5	5.5	5.25	5.47	985,184	###	###	###	###
2013-May-29 Wed	###	###	5.51	5.57			###	###	0.4
2013-May-28 Tue	5.56	###	###	###	2,883,020	0	73.0	73.0	0.0
2013-May-27 Mon	###	5.57	4.83	5.54	1,881,847	###	96.8	96.8	0.4
2013-May-24 Fri	5.5	5.58	###	5.26			###	###	0.4
2013-May-23 Thu	###	###	###	5.51	2,745,242	0	2.6	2.6	###
2013-May-22 Wed	6.25	###	###	###			###	###	0.0
2013-May-21 Tue	###	6.2	###	6.2			86.6	86.6	0.4
2013-May-20 Mon	###	###	###	###			###	###	0.0
2013-May-17 Fri	6.42	6.42	###	###			3.1	3.1	0.0
2013-May-16 Thu	###	6.48	###	6.42	833,688	2,701,149	###	###	0.5
2013-May-15 Wed	###	###	###	6.29			89.7	89.7	###
2013-May-14 Tue	###	###	###	###			77.1	77.1	0.0
2013-May-13 Mon	6	###	###	###	631,086	0	###	###	0.0
2013-May-10 Fri	###	###	5.83	###			9.2	9.2	0.0
2013-May-09 Thu	###	###	###	###	1,793,074	0	###	###	0.0
2013-May-08 Wed	5.75	###	5.75	###	574,485	1,651,644	###	###	0.0
2013-May-07 Tue	5.7	5.75	###	5.74			76.3	76.3	0.4
2013-May-06 Mon	###	5.77	###	5.72			80.6	80.6	0.4
2013-May-03 Fri	###	###	5.58	###	284,786	794,552	###	###	0.0
2013-May-02 Thu	###	###	5.55	5.56	447,170	###	32.3	32.3	0.4
2013-May-01 Wed	###	###	###	###	303,324	0	###	###	0.0
2013-Apr-30 Tue	###	###	5.55	###	585,750	1,625,456	###	###	0.0
2013-Apr-29 Mon	###	###	5.55	###	448,559	1,244,751	80.4	80.4	0.0
2013-Apr-26 Fri	5.45	5.58	5.45	5.57			###	###	0.4
2013-Apr-24 Wed	5.46	5.48	5.4	5.43			22.5	22.5	0.4
2013-Apr-23 Tue	5.46	5.48	###	5.43			###	###	0.4
2013-Apr-22 Mon	5.44	5.49	5.43	5.46	564,077	###	73.0	73.0	###
2013-Apr-19 Fri	5.43	5.5	###	5.41			###	###	###
2013-Apr-18 Thu	5.47	5.5	###	5.41			40.6	40.6	###
2013-Apr-17 Wed	5.25	5.44	5.24	5.44			###	###	0.4
2013-Apr-16 Tue	###	5.2	###	###			73.6	73.6	0.0
2013-Apr-15 Mon	###	5.22	###	###			44.8	44.8	0.0
2013-Apr-12 Fri	5.25	5.28	###	5.2	546,772	1,443,478	24.5	24.5	###
2013-Apr-11 Thu	5.25	###	###	5.22	833,556	0	27.2	27.2	0.4
2013-Apr-10 Wed	5	5.24	5	5.2	1,017,289	###	91.0	91.0	###
2013-Apr-09 Tue	###	###	###	5	759,988	0	70.4	70.4	0.4
2013-Apr-08 Mon	5	###	###	###			21.8	21.8	0.0
2013-Apr-05 Fri	5	###	###	###			71.4	71.4	0.0
2013-Apr-04 Thu	###	###	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###	1,134,050	0	80.3	80.3	0.0
2013-Apr-02 Tue	###	###	###	###	1,788,559	0	88.0	88.0	0.0
2013-Mar-28 Thu	###	###	4.87	###			28.3	28.3	0.0
2013-Mar-27 Wed	4.8	###	4.76	###			###	###	0.0
2013-Mar-26 Tue	4.88	4.88	4.72	4.74			###	###	0.3
2013-Mar-25 Mon	###	###	4.76	4.8	830,250	###	###	###	0.3
2013-Mar-22 Fri	4.86	4.88	4.73	4.84	1,068,620	###	###	###	0.3
2013-Mar-21 Thu	###	###	4.85	4.88			###	###	0.3
2013-Mar-20 Wed	###	###	###	5	1,111,823	0	###	###	0.4
2013-Mar-19 Tue	###	###	###	###			85.0	85.0	0.0
2013-Mar-18 Mon	###	###	4.655	4.85			###	###	###
2013-Mar-15 Fri	4.51	###	4.49	###	833,922	1,872,154	84.1	84.1	0.0
2013-Mar-14 Thu	4.53	4.57	4.5	4.51			###	###	0.3
2013-Mar-13 Wed	4.55	4.56	4.48	4.5			26.9	26.9	###
2013-Mar-12 Tue	4.55	###	4.51	4.54	365,779	###	40.5	40.5	0.3
2013-Mar-11 Mon	4.53	4.58	4.48	4.5	625,578	###	22.5	22.5	###
2013-Mar-08 Fri	4.43	4.53	4.43	4.51			80.4	80.4	0.3
2013-Mar-07 Thu	4.4	4.45	###	4.4	1,558,950	###	74.3	74.3	0.3
2013-Mar-06 Wed	4.45	4.49	###	###			19.8	19.8	0.0
2013-Mar-05 Tue	4.29	4.44	4.27	4.4	646,552	###	88.6	88.6	0.3
2013-Mar-04 Mon	4.28	###	4.26	4.29	682,382	1,453,473	82.8	82.8	###
2013-Mar-01 Fri	4.4	4.4	4.21	###			###	###	0.0
2013-Feb-28 Thu	4.51	4.51	###	###	1,200,521	2,707,174	###	###	0.0
2013-Feb-27 Wed	4.49	4.54	4.44	4.46			27.3	27.3	0.3
2013-Feb-26 Tue	4.5	4.53	4.41	4.44	554,423	2,478,270	###	###	0.3
2013-Feb-25 Mon	###	4.54	###	4.54			###	###	0.3
2013-Feb-22 Fri	###	###	4.24	###			###	###	0.0
2013-Feb-21 Thu	###	4.4	4.22	###	683,327	###	###	###	0.0
2013-Feb-20 Wed	4.43	4.43	###	###	294,950	###	###	###	0.0
2013-Feb-19 Tue	4.45	4.45	###	4.4	310,685	691,274	###	###	0.3
2013-Feb-18 Mon	4.43	4.49	4.42	4.45			###	###	0.3
2013-Feb-15 Fri	4.45	4.47	4.4	4.43	308,874	1,369,856	27.2	27.2	###
2013-Feb-14 Thu	4.4	4.46	###	4.45	235,551	525,278	###	###	0.3
2013-Feb-13 Wed	4.4	4.42	###	4.42	196,683	###	72.2	72.2	0.3
2013-Feb-12 Tue	4.4	4.4	###	###	97,153	###	27.3	27.3	0.0
2013-Feb-11 Mon	###	4.41	###	4.4	255,040	###	###	###	0.3
2013-Feb-08 Fri	###	4.42	###	4.4	367,875	###	69.8	69.8	0.3
2013-Feb-07 Thu	4.4	4.4	###	4.4	478,785	1,053,327	###	###	0.3
2013-Feb-06 Wed	###	4.44	###	4.4	431,256	957,388	###	###	0.3
2013-Feb-05 Tue	###	###	4.2	###	643,256	###	###	###	0.0
2013-Feb-04 Mon	###	4.4	###	###	290,029	###	###	###	0.0
2013-Feb-01 Fri	###	4.41	###	###	628,679	###	64.8	64.8	0.0
2013-Jan-31 Thu	4.4	4.43	4.29	###	380,879	###	32.3	32.3	0.0
2013-Jan-30 Wed	4.47	4.485	4.4	4.4	263,481	###	###	###	0.3
2013-Jan-29 Tue	###	4.52	###	4.4			###	###	0.3
2013-Jan-25 Fri	4.29	###	4.28	###	642,971	1,375,957	77.6	77.6	0.0
2013-Jan-24 Thu	4.24	###	4.22	4.27	370,086	780,881	###	###	###
2013-Jan-23 Wed	4.21	4.29	###	4.21			###	###	###
2013-Jan-22 Tue	4.22	4.24	4.2	4.21			36.6	36.6	###
2013-Jan-21 Mon	4.21	4.21	###	4.2	270,846	###	###	###	###
2013-Jan-18 Fri	4.22	4.22	###	4.21	151,748	320,188	29.1	29.1	###
2013-Jan-17 Thu	###	4.22	###	###	608,024	###	###	###	0.0
2013-Jan-16 Wed	###	###	###	###	219,675	0	65.1	65.1	0.0
2013-Jan-15 Tue	###	###	###	###			###	###	0.0
2013-Jan-14 Mon	4.21	4.21	###	###			20.9	20.9	0.0
2013-Jan-11 Fri	###	4.24	###	4.22	383,047	812,059	###	###	###
2013-Jan-10 Thu	###	###	###	###			7.0	7.0	0.0
2013-Jan-09 Wed	4.2	4.23	###	###			###	###	0.0
2013-Jan-08 Tue	4.25	4.26	4.2	4.2	207,852	###	###	###	###
2013-Jan-07 Mon	4.25	4.29	4.22	4.24	257,471	###	###	###	0.3
2013-Jan-04 Fri	###	###	4.21	4.21	170,922	###	###	###	###
2013-Jan-03 Thu	###	###	###	###			###	###	0.0
2013-Jan-02 Wed	4.2	###	###	###			83.4	83.4	0.0
2012-Dec-31 Mon	4.21	4.22	###	###			###	###	0.0
2012-Dec-28 Fri	###	4.21	###	4.21			81.6	81.6	###
2012-Dec-27 Thu	###	###	###	###			18.9	18.9	0.0
2012-Dec-24 Mon	###	###	4.125	###			###	###	0.0
2012-Dec-21 Fri	###	4.23	###	4.23	553,555	###	###	###	0.3
2012-Dec-20 Thu	###	###	###	###	661,557	0	###	###	0.0
2012-Dec-19 Wed	4.22	4.23	4.155	###	772,175	3,237,343	###	###	0.0
2012-Dec-18 Tue	###	4.21	###	4.21			75.2	75.2	###
2012-Dec-17 Mon	###	4.2	###	###	541,279	1,136,685	###	###	0.0
2012-Dec-14 Fri	###	###	###	###			16.8	16.8	0.0
2012-Dec-13 Thu	###	###	###	###			24.7	24.7	0.0
2012-Dec-12 Wed	###	###	###	###	708,447	0	###	###	0.0
2012-Dec-11 Tue	4	###	###	4	879,324	0	69.2	69.2	0.3
2012-Dec-10 Mon	4	###	###	###			27.5	27.5	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	3.84	3.88	3.81	3.88	657,757	2,529,075	80.6	80.6	0.3
2012-Dec-05 Wed	3.79	3.85	3.79	3.82			###	###	0.3
2012-Dec-04 Tue	3.85	3.85	3.74	3.75			16.3	16.3	0.3
2012-Dec-03 Mon	3.77	3.85	3.76	3.85	720,585	2,741,825	86.0	86.0	0.3
2012-Nov-30 Fri	3.7	3.76	###	3.76			###	###	0.3
2012-Nov-29 Thu	###	3.7	###	###	221,250	###	###	###	0.0
2012-Nov-28 Wed	###	###	###	###	293,725	0	###	###	0.0
2012-Nov-27 Tue	3.57	###	3.57	###	505,072	901,553	###	###	0.0
2012-Nov-26 Mon	###	###	3.58	3.58	224,749	###	22.4	22.4	0.3
2012-Nov-23 Fri	###	###	###	###	243,521	0	15.8	15.8	0.0
2012-Nov-22 Thu	3.75	3.75	###	###			###	###	0.0
2012-Nov-21 Wed	3.77	3.77	3.71	3.74	400,970	1,499,627	25.9	25.9	0.3
2012-Nov-20 Tue	3.79	3.8	3.72	3.74	275,773	###	###	###	0.3
2012-Nov-19 Mon	3.71	3.78	3.7	3.77			###	###	###
2012-Nov-16 Fri	3.7	3.71	3.58	###	720,686	###	###	###	0.0
2012-Nov-15 Thu	3.72	3.74	###	3.72	733,444	1,371,540	75.1	75.1	0.3
2012-Nov-14 Wed	3.78	3.81	###	3.74			###	###	0.3
2012-Nov-13 Tue	3.84	3.85	3.78	3.78			###	###	0.3
2012-Nov-12 Mon	3.84	3.855	3.82	3.84			72.9	72.9	0.3
2012-Nov-09 Fri	3.8	3.85	3.78	3.83			74.0	74.0	###
2012-Nov-08 Thu	3.76	3.83	3.74	3.82			###	###	0.3
2012-Nov-07 Wed	3.76	3.78	3.73	3.78	325,947	###	###	###	0.3
2012-Nov-06 Tue	3.76	3.76	3.72	3.75	435,473	###	24.5	24.5	0.3
2012-Nov-05 Mon	###	3.76	###	3.76			###	###	0.3
2012-Nov-02 Fri	3.7	3.71	3.51	###			###	###	0.0
2012-Nov-01 Thu	3.8	3.8	3.7	3.7	403,440	###	13.7	13.7	0.3
2012-Oct-31 Wed	3.82	3.84	3.79	3.83			###	###	###
2012-Oct-30 Tue	3.78	3.82	3.77	3.82	372,278	###	84.0	84.0	0.3
2012-Oct-29 Mon	3.76	3.82	3.76	3.79	164,825	624,686	80.9	80.9	###
2012-Oct-26 Fri	3.75	3.8	3.73	3.76			78.3	78.3	0.3
2012-Oct-25 Thu	3.78	3.83	3.74	3.77			29.4	29.4	###
2012-Oct-24 Wed	3.85	3.86	3.76	3.76	482,085	1,836,743	###	###	0.3
2012-Oct-23 Tue	3.86	3.89	3.85	3.87			71.5	71.5	###
2012-Oct-22 Mon	3.84	3.86	3.82	3.84			###	###	0.3
2012-Oct-19 Fri	3.83	3.87	3.83	3.85			67.2	67.2	0.3
2012-Oct-18 Thu	3.87	3.88	3.81	3.83			23.1	23.1	###
2012-Oct-17 Wed	3.85	3.89	3.83	3.84			###	###	0.3
2012-Oct-16 Tue	3.84	###	3.75	3.78	898,850	1,685,343	19.4	19.4	0.3
2012-Oct-15 Mon	###	3.85	###	3.76	692,281	1,332,640	###	###	0.3
2012-Oct-12 Fri	###	###	###	###	337,482	0	83.1	83.1	0.0
2012-Oct-11 Thu	3.57	###	3.57	3.59			###	###	###
2012-Oct-10 Wed	###	###	3.55	###	348,170	###	28.5	28.5	0.0
2012-Oct-09 Tue	###	3.72	###	###	677,782	1,260,674	###	###	0.0
2012-Oct-08 Mon	###	###	###	###			80.6	80.6	0.0
2012-Oct-05 Fri	3.54	3.7	3.53	###			###	###	0.0
2012-Oct-04 Thu	3.5	3.53	3.48	3.53	422,880	###	###	###	0.3
2012-Oct-03 Wed	3.5	3.53	3.49	3.5			###	###	0.3
2012-Oct-02 Tue	3.45	3.525	3.45	3.5	501,140	1,747,725	###	###	0.3
2012-Oct-01 Mon	3.43	3.48	3.43	3.47			###	###	0.2
2012-Sep-28 Fri	3.42	3.5	3.41	3.46			76.3	76.3	0.2
2012-Sep-27 Thu	3.5	3.59	3.46	3.55	655,884	###	79.5	79.5	###
2012-Sep-26 Wed	3.52	3.555	3.5	3.53			###	###	0.3
2012-Sep-25 Tue	3.53	3.53	3.49	3.51	621,578	###	29.3	29.3	###
2012-Sep-24 Mon	3.47	3.49	3.46	3.48			###	###	0.2
2012-Sep-21 Fri	3.4	3.49	###	3.46			###	###	0.2
2012-Sep-20 Thu	###	3.42	###	3.42			###	###	0.2
2012-Sep-19 Wed	3.44	3.48	###	###	693,459	###	###	###	0.0
2012-Sep-18 Tue	3.5	3.5	3.43	3.43	212,527	###	###	###	0.2
2012-Sep-17 Mon	3.57	3.59	3.52	3.54			24.3	24.3	0.3
2012-Sep-14 Fri	3.53	3.57	3.52	3.56	375,674	###	71.7	71.7	0.3
2012-Sep-13 Thu	3.46	3.52	3.45	3.51			82.7	82.7	###
2012-Sep-12 Wed	3.41	3.47	3.41	3.44			72.2	72.2	0.2
2012-Sep-11 Tue	3.44	3.48	###	###			17.0	17.0	0.0
2012-Sep-10 Mon	3.5	3.5	3.41	3.42	401,022	###	14.4	14.4	0.2
2012-Sep-07 Fri	3.5	3.52	3.42	3.51			###	###	###
2012-Sep-06 Thu	3.4	3.5	3.4	3.47	490,643	###	###	###	0.2
2012-Sep-05 Wed	3.49	3.5	3.41	3.41	336,370	1,162,158	22.6	22.6	###
2012-Sep-04 Tue	3.51	3.52	3.49	3.5			36.2	36.2	0.3
2012-Sep-03 Mon	3.5	3.53	3.48	3.52			###	###	###
2012-Aug-31 Fri	3.45	3.51	3.45	3.5	511,927	###	###	###	0.3
2012-Aug-30 Thu	3.55	3.55	3.46	3.49	597,354	2,093,725	29.5	29.5	###
2012-Aug-29 Wed	3.59	###	3.54	3.58			30.9	30.9	0.3
2012-Aug-28 Tue	###	###	3.52	3.59			###	###	###
2012-Aug-27 Mon	###	###	###	3.55			20.7	20.7	###
2012-Aug-24 Fri	3.54	3.57	3.5	3.55	328,652	1,161,784	75.0	75.0	###
2012-Aug-23 Thu	3.49	3.55	3.48	3.53			75.2	75.2	0.3
2012-Aug-22 Wed	3.48	3.48	3.44	3.48	232,948	###	###	###	0.2
2012-Aug-21 Tue	3.48	3.48	3.45	3.48	268,377	929,926	###	###	0.2
2012-Aug-20 Mon	3.47	3.48	3.42	3.48			###	###	0.2
2012-Aug-17 Fri	3.43	3.48	3.4	3.48	536,159	1,844,386	###	###	0.2
2012-Aug-16 Thu	3.44	3.44	###	3.44			###	###	0.2
2012-Aug-15 Wed	3.43	3.45	3.42	3.42	152,343	###	32.6	32.6	0.2
2012-Aug-14 Tue	3.4	3.44	###	3.41	175,459	301,789	75.7	75.7	###
2012-Aug-13 Mon	3.44	3.44	###	3.4			###	###	0.2
2012-Aug-10 Fri	###	3.42	###	###	276,122	###	76.4	76.4	0.0
2012-Aug-09 Thu	3.44	3.44	###	###	261,444	449,683	###	###	0.0
2012-Aug-08 Wed	3.43	3.44	3.42	3.44			###	###	0.2
2012-Aug-07 Tue	###	3.42	###	3.42			83.4	83.4	0.2
2012-Aug-06 Mon	###	###	###	###			###	###	0.0
2012-Aug-03 Fri	3.26	###	3.25	###	556,547	904,388	###	###	0.0
2012-Aug-02 Thu	3.25	3.28	3.24	3.28			###	###	0.2
2012-Aug-01 Wed	3.22	3.25	3.22	3.25			82.8	82.8	0.2
2012-Jul-30 Mon	3.23	3.24	3.2	3.22	233,326	###	27.8	27.8	0.2
2012-Jul-27 Fri	###	3.2	###	###			75.7	75.7	0.0
2012-Jul-26 Thu	###	3.2	###	###			17.0	17.0	0.0
2012-Jul-25 Wed	###	###	###	###	277,343	0	88.5	88.5	0.0
2012-Jul-24 Tue	###	###	###	###			75.6	75.6	0.0
2012-Jul-23 Mon	###	###	###	###			29.0	29.0	0.0
2012-Jul-20 Fri	###	3.2	###	3.2	694,945	###	80.2	80.2	0.2
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	3	###	###	###			91.3	91.3	0.0
2012-Jul-13 Fri	###	3.2	###	###			9.2	9.2	0.0
2012-Jul-12 Thu	3.25	3.25	###	###	798,152	###	###	###	0.0
2012-Jul-11 Wed	###	###	3.27	3.27			25.3	25.3	###
2012-Jul-10 Tue	###	###	3.28	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	###			###	###	0.0
2012-Jul-06 Fri	###	###	3.29	###	520,784	856,689	###	###	0.0
2012-Jul-05 Thu	###	###	###	###	154,371	0	###	###	0.0
2012-Jul-04 Wed	3.4	3.4	###	###			###	###	0.0
2012-Jul-03 Tue	###	3.43	###	###	312,526	535,982	###	###	0.0
2012-Jul-02 Mon	###	###	###	###	546,043	0	###	###	0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	###	###	3.24	###	414,477	671,452	32.2	32.2	0.0
2012-Jun-27 Wed	3.25	###	3.23	###	395,080	638,054	###	###	0.0
2012-Jun-26 Tue	3.27	3.29	3.2	3.22	249,780	###	###	###	0.2
2012-Jun-25 Mon	###	###	###	###			###	###	0.0
2012-Jun-22 Fri	3.25	3.27	###	3.21			###	###	###
2012-Jun-21 Thu	###	###	3.26	3.28	841,422	###	19.6	19.6	0.2
2012-Jun-20 Wed	###	###	3.29	###			###	###	0.0
2012-Jun-19 Tue	###	###	###	###			###	###	0.0
2012-Jun-18 Mon	###	3.42	###	3.42	3,984,652	6,813,754	###	###	0.2
2012-Jun-15 Fri	3.42	3.42	###	###	6,219,823	###	###	###	0.0
2012-Jun-14 Thu	3.4	3.45	###	3.42	2,346,041	4,046,920	80.6	80.6	0.2
2012-Jun-13 Wed	###	3.46	###	3.4			78.8	78.8	0.2
2012-Jun-12 Tue	3.45	3.45	###	3.4	2,064,959	3,562,054	###	###	0.2
2012-Jun-08 Fri	3.53	3.53	3.42	3.46			###	###	0.2
2012-Jun-07 Thu	3.55	3.56	3.49	3.53	811,823	2,861,676	29.3	29.3	0.3
2012-Jun-06 Wed	3.51	3.55	3.48	3.53			73.8	73.8	0.3
2012-Jun-05 Tue	3.52	3.73	3.41	3.54			70.3	70.3	0.3
2012-Jun-04 Mon	###	3.56	###	3.51			95.6	95.6	###
2012-Jun-01 Fri	3.45	3.56	3.42	3.56	1,031,082	3,598,476	92.2	92.2	0.3
2012-May-31 Thu	###	3.4	###	###	362,986	617,076	###	###	0.0
2012-May-30 Wed	###	###	3.29	###			86.3	86.3	0.0
2012-May-29 Tue	3.23	3.28	3.2	3.28			###	###	0.2
2012-May-28 Mon	3.23	3.23	3.2	3.22			###	###	0.2
2012-May-25 Fri	3.25	3.27	3.2	3.23			28.2	28.2	###
2012-May-24 Thu	3.2	3.27	###	3.24			84.1	84.1	###
2012-May-23 Wed	3.25	3.29	3.21	3.25	193,749	629,684	###	###	0.2
2012-May-22 Tue	3.28	###	3.24	###			67.2	67.2	0.0
2012-May-21 Mon	###	3.27	###	3.24			###	###	###
2012-May-18 Fri	###	###	###	###			36.6	36.6	0.0
2012-May-17 Thu	###	3.23	###	3.23			###	###	###
2012-May-16 Wed	###	###	###	###			39.5	39.5	0.0
2012-May-15 Tue	3.25	3.25	###	###			###	###	0.0
2012-May-14 Mon	3.21	3.25	###	3.24	190,187	309,053	83.4	83.4	###
2012-May-11 Fri	###	3.2	###	###	352,287	563,659	###	###	0.0
2012-May-10 Thu	3.2	3.2	###	###	298,954	478,326	15.8	15.8	0.0
2012-May-09 Wed	3.24	3.25	###	3.2	549,545	###	###	###	0.2
2012-May-08 Tue	###	3.23	###	3.23	491,758	794,189	###	###	###
2012-May-07 Mon	3	###	3	###			###	###	0.0
2012-May-04 Fri	###	###	###	###			###	###	0.0
2012-May-03 Thu	###	###	###	###	556,385	0	###	###	0.0
2012-May-02 Wed	###	###	###	###			###	###	0.0
2012-May-01 Tue	###	###	###	###			24.6	24.6	0.0
2012-Apr-30 Mon	###	###	###	###	612,957	0	21.7	21.7	0.0
2012-Apr-27 Fri	###	###	###	###	694,620	0	###	###	0.0
2012-Apr-26 Thu	###	###	3	###			87.0	87.0	0.0
2012-Apr-24 Tue	###	###	###	###	830,080	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###	770,120	0	10.0	10.0	0.0
2012-Apr-20 Fri	3.28	3.28	###	###			10.0	10.0	0.0
2012-Apr-19 Thu	3.27	3.28	3.24	3.26	502,240	###	26.4	26.4	0.2
2012-Apr-18 Wed	3.24	3.4	3.24	3.27	956,146	###	75.6	75.6	###
2012-Apr-17 Tue	###	###	3.24	3.25			###	###	0.2
2012-Apr-16 Mon	3.5	3.5	###	###			5.7	5.7	0.0
2012-Apr-13 Fri	3.41	3.5	3.41	3.49	274,254	947,547	86.3	86.3	###
2012-Apr-12 Thu	3.42	3.46	###	###	318,543	551,079	###	###	0.0
2012-Apr-11 Wed	3.48	3.48	3.41	3.42			20.0	20.0	0.2
2012-Apr-10 Tue	3.46	3.48	3.45	3.47			###	###	0.2
2012-Apr-05 Thu	3.49	3.53	3.45	3.5	643,284	###	###	###	0.3
2012-Apr-04 Wed	###	###	3.47	3.51			15.2	15.2	###
2012-Apr-03 Tue	###	###	3.58	###	178,072	318,748	###	###	0.0
2012-Apr-02 Mon	###	###	3.57	###	246,327	###	###	###	0.0
2012-Mar-30 Fri	3.58	###	3.55	###	222,476	###	###	###	0.0
2012-Mar-29 Thu	3.58	###	3.52	3.57	118,876	209,221	32.3	32.3	0.3
2012-Mar-28 Wed	###	###	3.52	3.57			###	###	0.3
2012-Mar-27 Tue	3.53	###	3.52	3.58	390,544	687,357	81.8	81.8	0.3
2012-Mar-26 Mon	3.44	3.53	3.44	3.53	184,349	642,456	###	###	0.3
2012-Mar-23 Fri	3.4	3.45	3.4	3.44	188,254	###	78.2	78.2	0.2
2012-Mar-22 Thu	3.44	3.46	3.4	3.4	962,980	3,303,021	22.7	22.7	0.2
2012-Mar-21 Wed	3.46	3.47	###	3.43	345,741	###	###	###	0.2
2012-Mar-20 Tue	###	3.49	###	3.45			87.2	87.2	###
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	3.28	###			###	###	0.0
2012-Mar-15 Thu	3.4	3.4	###	###	407,948	###	###	###	0.0
2012-Mar-14 Wed	###	3.42	###	3.4			###	###	0.2
2012-Mar-13 Tue	###	###	3.26	###			###	###	0.0
2012-Mar-12 Mon	###	###	###	###	314,072	0	###	###	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	3.29	###	336,882	554,170	###	###	0.0
2012-Mar-06 Tue	###	###	###	###	352,853	0	42.6	42.6	0.0
2012-Mar-05 Mon	###	###	###	###	265,021	0	###	###	0.0
2012-Mar-02 Fri	3.4	3.41	###	###	240,048	409,281	24.5	24.5	0.0
2012-Mar-01 Thu	3.41	3.41	###	###	1,187,381	2,024,484	28.2	28.2	0.0
2012-Feb-29 Wed	3.43	3.44	###	3.44	512,778	881,978	65.1	65.1	0.2
2012-Feb-28 Tue	3.45	3.45	3.41	3.42			25.1	25.1	0.2
2012-Feb-27 Mon	3.4	3.45	3.4	3.41			74.8	74.8	###
2012-Feb-24 Fri	###	3.45	###	3.4	514,322	###	###	###	0.2
2012-Feb-23 Thu	###	###	###	###			72.1	72.1	0.0
2012-Feb-22 Wed	###	###	###	###			###	###	0.0
2012-Feb-21 Tue	###	3.41	3.28	###			###	###	0.0
2012-Feb-20 Mon	3.22	###	3.21	3.27	399,628	###	###	###	###
2012-Feb-17 Fri	###	3.22	###	3.22	144,747	233,042	75.1	75.1	0.2
2012-Feb-16 Thu	###	3.21	###	###			###	###	0.0
2012-Feb-15 Wed	###	3.2	###	###	80,923	129,476	26.0	26.0	0.0
2012-Feb-14 Tue	###	###	###	###			36.6	36.6	0.0
2012-Feb-13 Mon	###	###	###	###			68.2	68.2	0.0
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	###			28.7	28.7	0.0
2012-Feb-08 Wed	###	###	###	###	244,673	0	###	###	0.0
2012-Feb-07 Tue	3.2	3.21	###	###	240,748	###	23.9	23.9	0.0
2012-Feb-06 Mon	3.22	3.24	3.2	3.2			26.4	26.4	0.2
2012-Feb-03 Fri	3.22	3.22	###	3.2	144,741	###	###	###	0.2
2012-Feb-02 Thu	3.23	3.23	###	###			###	###	0.0
2012-Feb-01 Wed	3.24	3.24	###	3.22			31.6	31.6	0.2
2012-Jan-31 Tue	3.21	3.24	###	3.2	206,042	333,788	29.4	29.4	0.2
2012-Jan-30 Mon	3.22	3.23	###	###			###	###	0.0
2012-Jan-27 Fri	3.2	3.23	###	3.22	182,675	295,020	###	###	0.2
2012-Jan-25 Wed	3.27	3.27	###	###	382,622	625,586	###	###	0.0
2012-Jan-24 Tue	3.25	###	3.25	###	204,248	###	###	###	0.0
2012-Jan-23 Mon	###	3.24	###	3.23			###	###	###
2012-Jan-20 Fri	###	###	###	###			23.6	23.6	0.0
2012-Jan-19 Thu	###	###	###	###	91,682	0	76.9	76.9	0.0
2012-Jan-18 Wed	###	###	###	###	118,486	0	69.9	69.9	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	3	###	82,327	###	86.9	86.9	0.0
2012-Jan-13 Fri	###	###	3	3	215,482	323,223	8.7	8.7	0.2
2012-Jan-12 Thu	3	###	###	###			86.2	86.2	0.0
2012-Jan-11 Wed	###	3	###	###	163,779	###	###	###	0.0
2012-Jan-10 Tue	###	###	###	###			17.0	17.0	0.0
2012-Jan-09 Mon	3	###	###	###	213,280	0	36.3	36.3	0.0
2012-Jan-06 Fri	###	3	###	###			###	###	0.0
2012-Jan-05 Thu	###	###	2.89	###	145,155	209,748	81.9	81.9	0.0
2012-Jan-04 Wed	###	###	###	###	101,375	0	67.8	67.8	0.0
2012-Jan-03 Tue	2.82	2.89	2.82	2.89			87.8	87.8	###
2011-Dec-30 Fri	2.85	2.85	2.8	2.8	92,750	###	11.7	11.7	0.2
2011-Dec-29 Thu	2.81	2.85	2.81	2.82	30,876	87,379	77.4	77.4	###
2011-Dec-28 Wed	2.8	2.85	2.8	2.81			###	###	###
2011-Dec-23 Fri	2.86	2.86	2.8	2.8	85,848	242,949	###	###	0.2
2011-Dec-22 Thu	2.85	2.85	2.79	2.81	87,046	###	###	###	###
2011-Dec-21 Wed	2.83	2.84	2.82	2.82	120,544	###	###	###	###
2011-Dec-20 Tue	2.78	2.79	2.73	2.77			###	###	0.2
2011-Dec-19 Mon	2.85	2.86	2.71	2.79			###	###	###
2011-Dec-16 Fri	###	###	2.89	###	188,024	###	26.4	26.4	0.0
2011-Dec-15 Thu	###	###	2.88	###	189,675	###	83.3	83.3	0.0
2011-Dec-14 Wed	###	###	2.86	###			###	###	0.0
2011-Dec-13 Tue	2.8	###	2.78	2.86	175,743	244,282	###	###	0.2
2011-Dec-12 Mon	2.79	2.81	2.78	2.8			76.9	76.9	0.2
2011-Dec-09 Fri	2.77	2.79	2.75	2.75	145,587	403,275	28.2	28.2	###
2011-Dec-08 Thu	2.8	2.8	2.77	2.77			26.3	26.3	0.2
2011-Dec-07 Wed	2.79	2.8	2.77	2.79			70.5	70.5	###
2011-Dec-06 Tue	2.77	2.79	2.77	2.78			###	###	0.2
2011-Dec-05 Mon	2.77	2.78	2.76	2.78			70.1	70.1	0.2
2011-Dec-02 Fri	2.77	2.8	2.74	2.78	147,947	###	###	###	0.2
2011-Dec-01 Thu	2.76	2.78	2.73	2.76			73.0	73.0	0.2
2011-Nov-30 Wed	###	2.72	###	2.72			83.3	83.3	0.2
2011-Nov-29 Tue	###	2.7	###	###	99,651	134,528	###	###	0.0
2011-Nov-28 Mon	###	###	###	###	66,347	0	###	###	0.0
2011-Nov-25 Fri	###	###	2.55	###	231,049	294,587	29.3	29.3	0.0
2011-Nov-24 Thu	2.72	2.72	###	###	229,852	###	###	###	0.0
2011-Nov-23 Wed	2.71	2.77	2.7	2.72	126,724	###	85.1	85.1	0.2
2011-Nov-22 Tue	2.71	2.72	2.7	2.71	153,146	415,025	###	###	###
2011-Nov-21 Mon	2.76	2.78	2.73	2.73			###	###	###
2011-Nov-18 Fri	2.71	2.76	2.71	2.76			87.2	87.2	0.2
2011-Nov-17 Thu	2.75	2.75	2.71	2.72			19.6	19.6	0.2
2011-Nov-16 Wed	2.71	2.77	2.71	2.73	96,779	265,174	83.8	83.8	###
2011-Nov-15 Tue	2.78	2.78	2.71	2.71			###	###	###
2011-Nov-14 Mon	2.79	2.8	2.76	2.79	224,252	623,420	76.6	76.6	###
2011-Nov-11 Fri	2.76	2.8	2.76	2.78	121,380	###	###	###	0.2
2011-Nov-10 Thu	2.75	2.78	2.7	2.77			71.8	71.8	0.2
2011-Nov-09 Wed	2.78	2.81	2.78	2.78			68.0	68.0	0.2
2011-Nov-08 Tue	2.78	2.79	2.74	2.78	125,340	###	###	###	0.2
2011-Nov-07 Mon	2.78	2.8	2.76	2.79			###	###	###
2011-Nov-04 Fri	2.82	2.82	2.78	2.78	296,020	828,856	16.4	16.4	0.2
2011-Nov-03 Thu	2.8	2.85	2.78	2.79			###	###	###
2011-Nov-02 Wed	2.81	2.81	2.74	2.78			###	###	0.2
2011-Nov-01 Tue	2.83	2.88	2.8	2.82			33.8	33.8	###
2011-Oct-31 Mon	2.86	2.86	2.83	2.84			###	###	0.2
2011-Oct-28 Fri	2.88	2.88	2.84	2.84			###	###	0.2
2011-Oct-27 Thu	2.8	2.87	2.8	2.8			59.8	59.8	0.2
2011-Oct-26 Wed	2.83	2.83	2.74	2.79			###	###	###
2011-Oct-25 Tue	2.85	2.86	2.82	2.82			32.4	32.4	###
2011-Oct-24 Mon	2.85	2.85	2.83	2.84			###	###	0.2
2011-Oct-21 Fri	2.86	2.86	2.8	2.8	192,628	###	17.6	17.6	0.2
2011-Oct-20 Thu	2.88	###	2.81	2.86			###	###	0.2
2011-Oct-19 Wed	###	###	2.86	2.86			7.5	7.5	0.2
2011-Oct-18 Tue	###	###	###	###			###	###	0.0
2011-Oct-17 Mon	3	###	###	###			25.9	25.9	0.0
2011-Oct-14 Fri	###	###	###	###	139,143	0	20.3	20.3	0.0
2011-Oct-13 Thu	###	###	###	###			###	###	0.0
2011-Oct-12 Wed	###	###	###	###			17.8	17.8	0.0
2011-Oct-11 Tue	###	###	###	###	461,329	0	18.3	18.3	0.0
2011-Oct-10 Mon	###	###	###	###	331,022	0	15.8	15.8	0.0
2011-Oct-07 Fri	###	###	###	###	168,144	0	77.3	77.3	0.0
2011-Oct-06 Thu	3	###	###	###	197,520	0	###	###	0.0
2011-Oct-05 Wed	###	###	###	###			###	###	0.0
2011-Oct-04 Tue	3	3	###	###	188,544	###	21.9	21.9	0.0
2011-Oct-03 Mon	###	###	###	###	166,325	0	###	###	0.0
2011-Sep-30 Fri	###	###	2.85	###	94,251	###	76.6	76.6	0.0
2011-Sep-29 Thu	###	###	###	###			###	###	0.0
2011-Sep-28 Wed	###	###	###	###	138,575	0	###	###	0.0
2011-Sep-27 Tue	2.89	###	2.89	###	275,456	###	79.2	79.2	0.0
2011-Sep-26 Mon	###	###	2.87	###	147,222	###	50.4	50.4	0.0
2011-Sep-23 Fri	###	###	###	###			###	###	0.0
2011-Sep-22 Thu	###	3	###	###			84.1	84.1	0.0
2011-Sep-21 Wed	###	3	###	###			###	###	0.0
2011-Sep-20 Tue	3	###	###	3			###	###	0.2
2011-Sep-19 Mon	###	###	###	3	156,789	0	###	###	0.2
2011-Sep-16 Fri	###	###	###	3			###	###	0.2
2011-Sep-15 Thu	3	###	###	###			36.3	36.3	0.0
2011-Sep-14 Wed	###	###	###	###	531,689	0	35.2	35.2	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	###	###	319,221	0	###	###	0.0
2011-Sep-09 Fri	3	###	###	###			###	###	0.0
2011-Sep-08 Thu	###	###	###	###			89.1	89.1	0.0
2011-Sep-07 Wed	###	###	2.86	2.88	299,340	428,056	###	###	0.2
2011-Sep-06 Tue	2.87	###	2.8	2.88	222,754	311,855	###	###	0.2
2011-Sep-05 Mon	2.84	2.85	2.8	2.84	90,854	###	79.9	79.9	0.2
2011-Sep-02 Fri	2.85	2.86	2.83	2.86			77.2	77.2	0.2
2011-Sep-01 Thu	###	###	2.81	2.86	248,043	###	21.9	21.9	0.2
2011-Aug-31 Wed	2.81	2.88	2.77	2.88			###	###	0.2
2011-Aug-30 Tue	2.77	2.81	2.755	2.78			###	###	0.2
2011-Aug-29 Mon	###	###	2.71	2.73			###	###	###
2011-Aug-26 Fri	###	###	###	###	68,240	0	74.3	74.3	0.0
2011-Aug-25 Thu	2.85	###	2.84	###	157,948	224,286	###	###	0.0
2011-Aug-24 Wed	2.83	###	2.83	2.89			87.1	87.1	###
2011-Aug-23 Tue	###	###	2.8	2.85	64,379	###	15.0	15.0	###
2011-Aug-22 Mon	###	###	2.8	###			###	###	0.0
2011-Aug-19 Fri	2.86	###	2.84	###			83.1	83.1	0.0
2011-Aug-18 Thu	###	###	###	###	84,747	0	42.9	42.9	0.0
2011-Aug-17 Wed	###	###	###	###	87,486	0	###	###	0.0
2011-Aug-16 Tue	###	3	###	###	165,829	248,743	77.1	77.1	0.0
2011-Aug-15 Mon	###	3	###	###	173,020	###	###	###	0.0
2011-Aug-12 Fri	###	3	###	###	275,280	412,920	###	###	0.0
2011-Aug-11 Thu	2.7	###	###	2.85			87.2	87.2	###
2011-Aug-10 Wed	2.85	###	2.73	2.76			16.8	16.8	0.2
2011-Aug-09 Tue	2.41	###	###	###	627,747	0	###	###	0.0
2011-Aug-08 Mon	2.74	2.74	2.52	2.55			9.5	9.5	0.2
2011-Aug-05 Fri	2.88	2.88	###	2.82	565,720	###	###	###	###
2011-Aug-04 Thu	###	###	3	3	75,526	113,289	###	###	0.2
2011-Aug-03 Wed	###	###	###	###			77.2	77.2	0.0
2011-Aug-02 Tue	###	###	###	###	106,777	0	26.0	26.0	0.0
2011-Aug-01 Mon	###	3.2	###	###			60.8	60.8	0.0
2011-Jul-29 Fri	###	3.2	###	###	100,451	160,721	77.5	77.5	0.0
2011-Jul-28 Thu	###	###	###	###			33.5	33.5	0.0
2011-Jul-27 Wed	###	3.22	###	3.2	68,240	###	###	###	0.2
2011-Jul-26 Tue	3.21	3.21	###	3.2	47,885	76,855	###	###	0.2
2011-Jul-25 Mon	###	3.23	###	3.22			87.7	87.7	0.2
2011-Jul-22 Fri	###	3.22	###	3.2			61.7	61.7	0.2
2011-Jul-21 Thu	3.24	3.25	###	###			19.0	19.0	0.0
2011-Jul-20 Wed	3.27	3.28	3.23	3.25			###	###	0.2
2011-Jul-19 Tue	3.21	3.26	3.2	3.24			###	###	###
2011-Jul-18 Mon	3.25	3.25	3.2	3.22	137,581	###	###	###	0.2
2011-Jul-15 Fri	###	###	3.25	3.26	68,687	###	###	###	0.2
2011-Jul-14 Thu	3.28	###	3.27	3.29			###	###	###
2011-Jul-13 Wed	3.29	###	3.26	3.28			25.6	25.6	0.2
2011-Jul-12 Tue	###	###	3.28	3.29	67,428	110,581	47.6	47.6	###
2011-Jul-11 Mon	###	###	###	###	75,228	0	30.3	30.3	0.0
2011-Jul-08 Fri	3.28	###	3.26	###			79.4	79.4	0.0
2011-Jul-07 Thu	###	###	3.26	###	205,421	###	###	###	0.0
2011-Jul-06 Wed	###	###	###	###	119,289	0	20.0	20.0	0.0
2011-Jul-05 Tue	3.4	3.4	###	###	50,743	###	20.0	20.0	0.0
2011-Jul-04 Mon	###	3.43	###	3.4	134,682	230,979	###	###	0.2
2011-Jul-01 Fri	###	3.49	###	###	157,384	###	24.0	24.0	0.0
2011-Jun-30 Thu	3.26	###	3.25	3.28			60.4	60.4	0.2
2011-Jun-29 Wed	###	###	3.22	3.26	124,476	###	###	###	0.2
2011-Jun-28 Tue	3.43	3.43	###	###			###	###	0.0
2011-Jun-27 Mon	3.43	3.45	3.41	3.43	445,925	1,529,522	81.6	81.6	0.2
2011-Jun-24 Fri	3.44	3.45	3.43	3.44			68.8	68.8	0.2
2011-Jun-23 Thu	3.4	3.44	3.4	3.42			77.4	77.4	0.2
2011-Jun-22 Wed	3.42	3.44	###	3.4			26.2	26.2	0.2
2011-Jun-21 Tue	###	###	3.27	###			82.2	82.2	0.0
2011-Jun-20 Mon	3.41	3.45	###	3.4			###	###	0.2
2011-Jun-17 Fri	###	3.42	###	3.4			###	###	0.2
2011-Jun-16 Thu	3.4	3.42	###	###	84,455	###	###	###	0.0
2011-Jun-15 Wed	###	3.45	###	3.42	115,929	199,977	###	###	0.2
2011-Jun-14 Tue	###	###	3.23	###			82.2	82.2	0.0
2011-Jun-10 Fri	###	###	3.26	###	167,340	###	73.9	73.9	0.0
2011-Jun-09 Thu	###	###	3.22	3.27	243,983	###	###	###	###
2011-Jun-08 Wed	###	###	3.2	###	455,347	728,555	###	###	0.0
2011-Jun-07 Tue	###	###	3.55	3.59			###	###	###
2011-Jun-06 Mon	3.59	###	3.52	###			###	###	0.0
2011-Jun-03 Fri	3.53	###	3.53	3.59	70,042	123,624	84.5	84.5	###
2011-Jun-02 Thu	3.59	###	3.53	3.53			23.6	23.6	0.3
2011-Jun-01 Wed	###	###	3.57	###			###	###	0.0
2011-May-31 Tue	3.5	3.76	3.47	###			85.3	85.3	0.0
2011-May-30 Mon	3.5	3.54	3.43	3.51	139,853	487,387	###	###	###
2011-May-27 Fri	###	3.45	###	3.42	129,420	223,249	81.1	81.1	0.2
2011-May-26 Thu	3.4	3.44	###	3.4	512,940	882,256	###	###	0.2
2011-May-25 Wed	3.41	3.5	###	###	142,840	249,970	###	###	0.0
2011-May-24 Tue	3.45	3.49	3.4	3.45	70,050	241,322	72.9	72.9	###
2011-May-23 Mon	3.5	3.54	3.41	3.45	381,382	###	33.0	33.0	###
2011-May-20 Fri	3.44	3.5	3.43	3.48			###	###	0.2
2011-May-19 Thu	###	3.41	###	3.41	321,984	548,982	###	###	###
2011-May-18 Wed	3.21	###	3.21	###			###	###	0.0
2011-May-17 Tue	3.28	###	3.21	3.24	121,654	195,254	24.2	24.2	###
2011-May-16 Mon	3.26	3.29	3.25	3.28			###	###	0.2
2011-May-13 Fri	###	###	3.25	3.26	169,224	274,989	###	###	0.2
2011-May-12 Thu	###	###	###	###			27.9	27.9	0.0
2011-May-11 Wed	###	###	###	###	149,585	0	###	###	0.0
2011-May-10 Tue	###	3.4	3.29	###	118,376	###	###	###	0.0
2011-May-09 Mon	3.23	###	3.22	###			84.7	84.7	0.0
2011-May-06 Fri	3.21	###	3.21	3.23	54,244	###	68.9	68.9	###
2011-May-05 Thu	3.24	3.24	###	3.23	235,287	###	###	###	###
2011-May-04 Wed	###	###	3.25	3.27			###	###	###
2011-May-03 Tue	###	###	###	###			83.7	83.7	0.0
2011-May-02 Mon	###	###	###	###			40.3	40.3	0.0
2011-Apr-29 Fri	###	3.4	###	###			84.1	84.1	0.0
2011-Apr-28 Thu	###	###	###	###			84.3	84.3	0.0
2011-Apr-27 Wed	3.4	3.41	###	###	145,147	247,475	###	###	0.0
2011-Apr-21 Thu	3.48	3.5	3.42	3.44	174,545	603,925	###	###	0.2
2011-Apr-20 Wed	###	3.47	###	3.46			90.3	90.3	0.2
2011-Apr-19 Tue	3.23	###	###	###			92.8	92.8	0.0
2011-Apr-18 Mon	###	###	3.2	###			###	###	0.0
2011-Apr-15 Fri	###	3.4	###	###			###	###	0.0
2011-Apr-14 Thu	3.47	3.48	###	3.43	261,750	455,445	26.3	26.3	0.2
2011-Apr-13 Wed	3.49	3.5	3.44	3.48	653,451	2,267,474	###	###	0.2
2011-Apr-12 Tue	3.55	3.55	3.49	3.49	666,389	2,345,689	35.5	35.5	###
2011-Apr-11 Mon	3.58	3.58	3.53	3.55	204,480	726,926	###	###	###
2011-Apr-08 Fri	3.58	3.58	3.51	3.55			###	###	###
2011-Apr-07 Thu	3.5	###	3.5	###			###	###	0.0
2011-Apr-06 Wed	3.54	3.54	3.41	3.5	150,020	###	22.8	22.8	0.3
2011-Apr-05 Tue	3.59	###	3.51	3.55	265,728	466,352	###	###	###
2011-Apr-04 Mon	###	3.7	3.56	3.59			20.6	20.6	###
2011-Apr-01 Fri	3.7	3.7	###	###			###	###	0.0
2011-Mar-31 Thu	3.59	3.7	3.59	3.7	79,983	###	###	###	0.3
2011-Mar-30 Wed	3.71	3.71	3.54	3.59	265,473	###	###	###	###
2011-Mar-29 Tue	3.75	3.79	###	3.71	649,943	1,231,641	###	###	###
2011-Mar-28 Mon	3.75	3.79	3.73	3.75			73.2	73.2	0.3
2011-Mar-25 Fri	3.76	3.78	3.73	3.75			###	###	0.3
2011-Mar-24 Thu	3.76	3.78	3.74	3.75			26.3	26.3	0.3
2011-Mar-23 Wed	3.75	3.76	3.75	3.75	176,750	###	70.5	70.5	0.3
2011-Mar-22 Tue	3.73	3.78	3.73	3.74	325,980	1,224,054	###	###	0.3
2011-Mar-21 Mon	###	3.72	###	###	168,922	###	###	###	0.0
2011-Mar-18 Fri	3.59	###	3.57	###	102,922	###	59.0	59.0	0.0
2011-Mar-17 Thu	3.54	###	3.41	3.54	136,228	###	###	###	0.3
2011-Mar-16 Wed	3.4	3.58	###	3.54			67.8	67.8	0.3
2011-Mar-15 Tue	###	###	3.46	3.48	248,322	###	37.5	37.5	0.2
2011-Mar-14 Mon	3.5	###	3.44	3.56			###	###	0.3
2011-Mar-11 Fri	3.53	###	###	3.57	426,328	0	###	###	0.3
2011-Mar-10 Thu	3.7	3.73	3.5	3.57			###	###	0.3
2011-Mar-09 Wed	3.75	3.8	###	3.7	233,443	443,541	34.6	34.6	0.3
2011-Mar-08 Tue	3.73	3.81	3.56	3.75	428,954	###	###	###	0.3
2011-Mar-07 Mon	###	###	3.72	3.74	779,987	1,450,775	###	###	0.3
2011-Mar-04 Fri	3.83	3.83	3.83	3.83	0				###
2011-Mar-03 Thu	3.7	3.86	3.7	3.83			89.5	89.5	###
2011-Mar-02 Wed	###	3.7	3.58	3.7			80.1	80.1	0.3
2011-Mar-01 Tue	3.75	3.75	###	###	199,520	###	23.4	23.4	0.0
2011-Feb-28 Mon	3.7	3.75	###	###			###	###	0.0
2011-Feb-25 Fri	3.5	###	3.5	3.54	102,220	178,885	###	###	0.3
2011-Feb-24 Thu	3.45	###	3.43	3.49			78.4	78.4	###
2011-Feb-23 Wed	3.45	3.48	3.41	3.45	308,321	###	67.4	67.4	###
2011-Feb-22 Tue	3.48	3.5	3.43	3.45			46.5	46.5	###
2011-Feb-21 Mon	3.51	3.52	3.45	3.47	152,623	###	34.3	34.3	0.2
2011-Feb-18 Fri	3.55	3.55	3.48	3.5			22.6	22.6	0.3
2011-Feb-17 Thu	3.5	3.55	3.47	3.5			###	###	0.3
2011-Feb-16 Wed	3.5	3.51	3.46	3.47	182,255	635,158	29.8	29.8	0.2
2011-Feb-15 Tue	3.51	3.51	3.49	3.5	322,522	1,128,827	###	###	0.3
2011-Feb-14 Mon	3.47	3.53	3.45	3.51			###	###	###
2011-Feb-11 Fri	3.41	3.5	3.4	3.45	369,124	1,273,477	###	###	###
2011-Feb-10 Thu	3.44	3.44	3.4	3.43	56,885	194,546	34.6	34.6	0.2
2011-Feb-09 Wed	3.48	3.49	###	3.45			###	###	###
2011-Feb-08 Tue	3.51	3.51	3.43	3.48	264,875	###	###	###	0.2
2011-Feb-07 Mon	3.5	3.56	3.47	3.5	260,422	915,383	###	###	0.3
2011-Feb-04 Fri	3.44	3.51	3.42	3.46	269,626	934,254	###	###	0.2
2011-Feb-03 Thu	3.4	3.43	###	3.41			66.6	66.6	###
2011-Feb-02 Wed	###	3.4	###	###			###	###	0.0
2011-Feb-01 Tue	3.2	###	3.2	3.28			85.1	85.1	0.2
2011-Jan-31 Mon	###	###	###	###	0				0.0
2011-Jan-28 Fri	###	###	###	###	60,772	0	###	###	0.0
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	###	###	###	294,680	0	###	###	0.0
2011-Jan-24 Mon	###	###	###	###			27.2	27.2	0.0
2011-Jan-21 Fri	###	###	###	###	144,156	0	83.5	83.5	0.0
2011-Jan-20 Thu	###	###	###	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###			62.4	62.4	0.0
2011-Jan-18 Tue	###	###	###	###	140,455	0	###	###	0.0
2011-Jan-17 Mon	###	3.2	###	###			82.5	82.5	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	###	60,481	0	###	###	0.0
2011-Jan-12 Wed	###	###	###	###	94,623	0	13.4	13.4	0.0
2011-Jan-11 Tue	###	3.2	###	###	214,376	###	###	###	0.0
2011-Jan-10 Mon	###	###	###	###	67,859	0	86.9	86.9	0.0
2011-Jan-07 Fri	###	###	###	###	28,445	0	35.3	35.3	0.0
2011-Jan-06 Thu	###	3	###	###	69,280	103,920	###	###	0.0
2011-Jan-05 Wed	###	3	###	###	90,970	136,455	###	###	0.0
2011-Jan-04 Tue	###	3	###	###	149,722	224,583	74.5	74.5	0.0
2010-Dec-31 Fri	2.88	2.89	2.88	2.89	27,147	###	###	###	###
2010-Dec-30 Thu	2.86	2.89	2.85	2.88	36,470	###	72.0	72.0	0.2
2010-Dec-29 Wed	2.85	2.86	2.85	2.86	38,050	###	68.8	68.8	0.2
2010-Dec-24 Fri	2.85	2.86	2.83	2.83			###	###	0.2
2010-Dec-23 Thu	2.82	2.87	2.82	2.85			74.8	74.8	###
2010-Dec-22 Wed	2.81	2.83	2.8	2.82			###	###	###
2010-Dec-21 Tue	2.79	2.81	2.78	2.81	590,676	###	###	###	###
2010-Dec-20 Mon	2.8	2.83	2.76	2.83	424,777	1,187,251	###	###	0.2
2010-Dec-17 Fri	2.8	2.83	2.78	2.8	650,842	###	67.5	67.5	0.2
2010-Dec-16 Thu	2.72	2.79	2.72	2.79			84.1	84.1	###
2010-Dec-15 Wed	2.75	2.78	2.71	2.73			###	###	###
2010-Dec-14 Tue	2.75	2.76	2.73	2.75			###	###	###
2010-Dec-13 Mon	2.7	2.79	###	2.74			82.9	82.9	0.2
2010-Dec-10 Fri	###	2.7	###	###	64,322	###	30.9	30.9	0.0
2010-Dec-09 Thu	2.75	2.75	2.7	2.73			25.8	25.8	###
2010-Dec-08 Wed	###	2.75	###	2.75			91.2	91.2	###
2010-Dec-07 Tue	###	2.72	###	###			20.8	20.8	0.0
2010-Dec-06 Mon	2.74	2.74	###	2.71			###	###	###
2010-Dec-03 Fri	2.71	2.75	###	2.75	104,244	###	###	###	###
2010-Dec-02 Thu	2.57	2.7	2.57	2.7			###	###	0.2
2010-Dec-01 Wed	2.56	2.57	2.5	2.54	74,246	###	28.1	28.1	###
2010-Nov-30 Tue	2.52	2.57	2.51	2.56			###	###	0.2
2010-Nov-29 Mon	2.52	###	2.4	2.53	249,076	###	###	###	###
2010-Nov-26 Fri	###	###	2.51	2.59	158,153	198,482	10.3	10.3	0.2
2010-Nov-25 Thu	2.75	2.76	###	###			13.5	13.5	0.0
2010-Nov-24 Wed	2.75	2.79	###	2.75	115,170	###	###	###	###
2010-Nov-23 Tue	2.75	2.8	2.73	2.75			79.0	79.0	###
2010-Nov-22 Mon	2.79	2.8	2.76	2.76	39,253	109,123	28.5	28.5	0.2
2010-Nov-19 Fri	2.76	2.8	2.74	2.74			33.2	33.2	0.2
2010-Nov-18 Thu	2.78	2.79	2.74	2.76			25.2	25.2	0.2
2010-Nov-17 Wed	2.8	2.81	2.73	2.79	259,855	###	37.0	37.0	###
2010-Nov-16 Tue	2.83	2.83	2.78	2.82			36.9	36.9	###
2010-Nov-15 Mon	2.83	2.83	2.78	2.82			34.4	34.4	###
2010-Nov-12 Fri	2.88	###	2.83	2.84	135,055	###	###	###	0.2
2010-Nov-11 Thu	2.84	###	2.84	2.87			70.7	70.7	###
2010-Nov-10 Wed	2.84	2.84	2.82	2.83			39.4	39.4	0.2
2010-Nov-09 Tue	2.84	2.85	2.76	2.85	92,026	###	###	###	###
2010-Nov-08 Mon	###	2.85	###	2.85	225,722	321,653	94.3	94.3	###
2010-Nov-05 Fri	###	2.71	###	###			28.2	28.2	0.0
2010-Nov-04 Thu	###	###	###	###			24.6	24.6	0.0
2010-Nov-03 Wed	###	###	###	###			24.5	24.5	0.0
2010-Nov-02 Tue	2.71	2.71	###	###			###	###	0.0
2010-Nov-01 Mon	2.58	2.83	2.58	2.7	502,421	1,359,048	###	###	0.2
2010-Oct-29 Fri	2.52	2.59	2.52	2.57	403,983	1,032,176	###	###	###
2010-Oct-28 Thu	2.49	2.52	2.44	2.51	360,074	892,983	###	###	###
2010-Oct-27 Wed	2.49	2.5	2.48	2.49	295,541	###	77.8	77.8	0.2
2010-Oct-26 Tue	2.5	2.5	2.49	2.49	64,621	161,229	34.1	34.1	0.2
2010-Oct-25 Mon	2.48	2.51	2.48	2.5	124,726	###	###	###	0.2
2010-Oct-22 Fri	2.49	2.5	2.48	2.48	63,485	158,077	###	###	0.2
2010-Oct-21 Thu	2.47	2.5	2.46	2.49	76,620	###	74.8	74.8	0.2
2010-Oct-20 Wed	2.46	2.46	2.42	2.44	295,341	###	24.8	24.8	0.2
2010-Oct-19 Tue	2.5	2.5	2.47	2.47			27.3	27.3	###
2010-Oct-18 Mon	2.46	2.5	2.45	2.5			84.3	84.3	0.2
2010-Oct-15 Fri	2.46	2.49	2.45	2.46			###	###	0.2
2010-Oct-14 Thu	2.43	2.47	2.43	2.46			###	###	0.2
2010-Oct-13 Wed	2.49	2.49	2.44	2.44			###	###	0.2
2010-Oct-12 Tue	2.46	2.47	2.43	2.47	136,745	335,025	81.1	81.1	###
2010-Oct-11 Mon	###	2.47	###	2.45	417,458	###	###	###	0.2
2010-Oct-08 Fri	###	###	2.28	###	91,229	###	70.8	70.8	0.0
2010-Oct-07 Thu	###	###	###	###			69.7	69.7	0.0
2010-Oct-06 Wed	2.29	###	2.27	###			###	###	0.0
2010-Oct-05 Tue	###	###	2.22	2.27			18.1	18.1	0.2
2010-Oct-04 Mon	###	###	2.29	###			###	###	0.0
2010-Oct-01 Fri	###	###	###	###			###	###	0.0
2010-Sep-30 Thu	###	###	###	###	80,975	0	81.2	81.2	0.0
2010-Sep-29 Wed	###	###	###	###	95,647	0	35.5	35.5	0.0
2010-Sep-28 Tue	###	###	###	###			###	###	0.0
2010-Sep-27 Mon	###	###	2.29	###			72.3	72.3	0.0
2010-Sep-24 Fri	###	###	2.25	2.26			15.0	15.0	###
2010-Sep-23 Thu	2.26	###	2.2	###	182,275	###	85.3	85.3	0.0
2010-Sep-22 Wed	###	###	2.27	2.27			###	###	0.2
2010-Sep-21 Tue	2.26	###	2.21	###			85.3	85.3	0.0
2010-Sep-20 Mon	###	2.25	###	2.23			90.4	90.4	###
2010-Sep-17 Fri	###	###	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###	289,546	0	82.8	82.8	0.0
2010-Sep-15 Wed	###	###	###	###	485,358	0	65.9	65.9	0.0
2010-Sep-14 Tue	###	###	###	###	115,159	0	83.5	83.5	0.0
2010-Sep-13 Mon	###	###	###	###	169,727	0	27.9	27.9	0.0
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	###	###	101,486	0	73.9	73.9	0.0
2010-Sep-07 Tue	###	###	###	###	256,043	0	###	###	0.0
2010-Sep-06 Mon	###	###	###	###	448,248	0	###	###	0.0
2010-Sep-03 Fri	###	###	###	###			82.5	82.5	0.0
2010-Sep-02 Thu	###	###	###	###			###	###	0.0
2010-Sep-01 Wed	###	2	###	###	882,842	882,842	###	###	0.0
2010-Aug-31 Tue	1.85	###	1.85	###	131,774	###	87.9	87.9	0.0
2010-Aug-30 Mon	1.75	1.84	1.75	1.84			###	###	###
2010-Aug-27 Fri	1.745	1.8	1.74	1.75	118,243	###	###	###	0.1
2010-Aug-26 Thu	1.78	1.78	###	###	122,484	###	14.7	14.7	0.0
2010-Aug-25 Wed	1.78	1.78	1.75	1.77			###	###	###
2010-Aug-24 Tue	1.8	1.81	1.77	1.81	11,423	20,447	###	###	###
2010-Aug-23 Mon	1.8	1.81	1.78	1.8	78,677	141,225	72.8	72.8	0.1
2010-Aug-20 Fri	1.84	1.84	1.785	###			21.9	21.9	0.0
2010-Aug-19 Thu	1.83	1.855	1.825	1.85			80.1	80.1	0.1
2010-Aug-18 Wed	###	###	1.76	###			###	###	0.0
2010-Aug-17 Tue	###	###	1.925	###	26,489	###	###	###	0.0
2010-Aug-16 Mon	###	###	###	###	16,549	0	26.1	26.1	0.0
2010-Aug-13 Fri	###	2	###	###	50,042	50,042	###	###	0.0
2010-Aug-12 Thu	###	2	###	2	12,876	12,876	###	###	0.1
2010-Aug-11 Wed	###	2	###	2	86,343	86,343	###	###	0.1
2010-Aug-10 Tue	###	2	###	###	75,226	75,226	###	###	0.0
2010-Aug-09 Mon	###	###	###	###			61.3	61.3	0.0
2010-Aug-06 Fri	###	###	###	###	15,270	0	66.6	66.6	0.0
2010-Aug-05 Thu	2	###	###	2	32,253	0	65.2	65.2	0.1
2010-Aug-04 Wed	###	###	###	###	13,280	0	###	###	0.0
2010-Aug-03 Tue	###	###	###	###	278,988	0	26.1	26.1	0.0
2010-Aug-02 Mon	###	###	###	###			91.4	91.4	0.0
2010-Jul-30 Fri	1.945	###	###	###			###	###	0.0
2010-Jul-29 Thu	###	###	###	1.945			###	###	0.1
2010-Jul-28 Wed	###	###	###	###			66.0	66.0	0.0
2010-Jul-27 Tue	###	###	###	###	89,870	0	###	###	0.0
2010-Jul-26 Mon	###	###	###	###			70.4	70.4	0.0
2010-Jul-23 Fri	1.89	###	1.89	###	253,758	###	74.3	74.3	0.0
2010-Jul-22 Thu	###	###	1.88	1.88	379,624	356,846	###	###	0.1
2010-Jul-21 Wed	###	###	1.88	###	469,247	###	23.0	23.0	0.0
2010-Jul-20 Tue	1.85	###	1.85	###	263,720	243,941	90.6	90.6	0.0
2010-Jul-19 Mon	1.72	1.72	1.72	1.72			###	###	0.1
2010-Jul-16 Fri	1.725	1.73	1.72	1.72			###	###	0.1
2010-Jul-15 Thu	1.72	1.72	1.72	1.72	2,675	###	###	###	0.1
2010-Jul-14 Wed	1.73	1.74	1.7	1.7			###	###	###
2010-Jul-13 Tue	1.7	1.7	1.7	1.7	4,521	7,685	###	###	###
2010-Jul-12 Mon	1.685	1.72	1.685	1.72	9,871	###	83.2	83.2	0.1
2010-Jul-09 Fri	###	###	###	1.685			###	###	###
2010-Jul-08 Thu	###	###	###	###			79.4	79.4	0.0
2010-Jul-07 Wed	###	###	###	###	5,572	0	###	###	0.0
2010-Jul-06 Tue	###	###	###	###			###	###	0.0
2010-Jul-05 Mon	###	###	###	###	77,072	0	###	###	0.0
2010-Jul-02 Fri	###	###	###	###	37,942	0	87.5	87.5	0.0
2010-Jul-01 Thu	###	###	###	###	68,576	0	###	###	0.0
2010-Jun-30 Wed	###	1.7	###	###	73,983	62,885	81.4	81.4	0.0
2010-Jun-29 Tue	1.675	1.7	###	###			83.7	83.7	0.0
2010-Jun-28 Mon	1.71	1.71	###	###			###	###	0.0
2010-Jun-25 Fri	1.73	1.74	1.7	1.73	131,445	226,085	###	###	###
2010-Jun-24 Thu	1.73	1.77	1.71	1.74	27,544	47,926	80.1	80.1	0.1
2010-Jun-23 Wed	1.77	1.77	1.72	1.745			29.1	29.1	0.1
2010-Jun-22 Tue	1.83	1.83	1.79	1.8			###	###	0.1
2010-Jun-21 Mon	1.8	1.83	1.8	1.82	35,179	63,849	75.0	75.0	###
2010-Jun-18 Fri	1.78	1.8	1.78	1.78	55,873	###	###	###	0.1
2010-Jun-17 Thu	1.8	1.8	1.79	1.79	20,081	36,045	###	###	0.1
2010-Jun-16 Wed	1.79	1.8	1.78	1.8	45,376	81,223	###	###	0.1
2010-Jun-15 Tue	###	###	1.78	1.785			###	###	0.1
2010-Jun-11 Fri	1.76	###	1.76	###			84.2	84.2	0.0
2010-Jun-10 Thu	1.76	1.76	1.71	1.73			15.2	15.2	###
2010-Jun-09 Wed	1.73	1.75	1.73	1.75			84.5	84.5	0.1
2010-Jun-08 Tue	1.75	1.77	1.745	1.76			###	###	0.1
2010-Jun-07 Mon	1.73	1.77	1.725	1.76	224,353	392,056	86.0	86.0	0.1
2010-Jun-04 Fri	###	###	1.75	1.76	78,852	###	###	###	0.1
2010-Jun-03 Thu	1.75	1.77	1.73	1.77	553,080	###	73.5	73.5	###
2010-Jun-02 Wed	1.725	1.73	1.72	1.72	21,388	###	###	###	0.1
2010-Jun-01 Tue	1.745	1.75	###	1.72	45,546	39,852	###	###	0.1
2010-May-31 Mon	1.75	1.755	###	1.745	344,785	302,548	30.1	30.1	0.1
2010-May-28 Fri	1.75	1.77	1.72	1.75	795,546	1,388,227	61.9	61.9	0.1
2010-May-27 Thu	###	1.75	1.645	1.75	236,022	400,647	###	###	0.1
2010-May-26 Wed	###	###	###	###			38.6	38.6	0.0
2010-May-25 Tue	###	###	###	###			###	###	0.0
2010-May-24 Mon	###	1.7	###	###			###	###	0.0
2010-May-21 Fri	1.58	###	###	1.52			###	###	0.1
2010-May-20 Thu	1.71	1.71	###	###			21.2	21.2	0.0
2010-May-19 Wed	1.78	1.78	1.75	1.75			35.8	35.8	0.1
2010-May-18 Tue	1.78	1.785	1.75	1.785	54,274	95,929	82.3	82.3	0.1
2010-May-17 Mon	1.82	1.82	1.78	1.79	4,358	7,844	###	###	0.1
2010-May-14 Fri	1.8	###	1.79	1.83			###	###	###
2010-May-13 Thu	1.79	1.83	1.79	###			###	###	0.0
2010-May-12 Wed	1.8	1.8	1.79	1.79	33,823	###	###	###	0.1
2010-May-11 Tue	1.77	1.78	1.77	1.78			###	###	0.1
2010-May-10 Mon	1.75	1.84	1.75	###	229,553	412,047	54.4	54.4	0.0
2010-May-07 Fri	1.82	1.84	1.71	1.82			###	###	###
2010-May-06 Thu	1.85	###	1.845	1.86	104,586	96,480	78.7	78.7	0.1
2010-May-05 Wed	1.79	1.85	1.77	1.84	172,670	###	###	###	###
2010-May-04 Tue	1.8	1.83	1.8	1.83			90.3	90.3	###
2010-May-03 Mon	1.78	1.78	1.78	1.78	0				0.1
2010-Apr-30 Fri	1.75	###	1.72	1.78			85.2	85.2	0.1
2010-Apr-29 Thu	1.86	1.875	1.78	1.78	86,356	###	13.4	13.4	0.1
2010-Apr-28 Wed	###	###	1.86	###			###	###	0.0
2010-Apr-27 Tue	###	###	###	###			82.6	82.6	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###	111,082	0	###	###	0.0
2010-Apr-20 Tue	1.925	1.925	###	###	30,220	29,086	###	###	0.0
2010-Apr-19 Mon	1.89	###	1.89	###	165,549	156,443	88.5	88.5	0.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	###			77.0	77.0	0.0
2010-Apr-14 Wed	###	###	###	###			###	###	0.0
2010-Apr-13 Tue	###	###	###	###	88,073	0	###	###	0.0
2010-Apr-12 Mon	1.89	###	1.89	###			###	###	0.0
2010-Apr-09 Fri	###	###	###	###	27,275	0	###	###	0.0
2010-Apr-08 Thu	###	###	1.89	1.89	32,125	30,358	###	###	###
2010-Apr-07 Wed	###	###	###	###			###	###	0.0
2010-Apr-06 Tue	###	###	1.87	###			67.3	67.3	0.0
2010-Apr-01 Thu	###	###	1.87	1.87	134,159	###	###	###	###
2010-Mar-31 Wed	###	###	###	###			###	###	0.0
2010-Mar-30 Tue	1.875	###	1.875	###			###	###	0.0
2010-Mar-29 Mon	1.84	1.88	1.84	1.86	107,180	199,354	79.2	79.2	0.1
2010-Mar-26 Fri	1.8	1.84	1.8	1.84			###	###	###
2010-Mar-25 Thu	1.8	###	1.77	###	142,159	###	###	###	0.0
2010-Mar-24 Wed	1.83	1.83	1.77	1.81	64,078	115,340	28.0	28.0	###
2010-Mar-23 Tue	1.77	###	1.76	###	123,173	###	###	###	0.0
2010-Mar-22 Mon	1.84	1.84	1.77	1.77	32,388	###	###	###	###
2010-Mar-19 Fri	###	1.825	###	###	181,445	###	###	###	0.0
2010-Mar-18 Thu	1.77	1.83	1.77	1.81			###	###	###
2010-Mar-17 Wed	1.82	1.84	1.72	1.8	287,975	###	###	###	0.1
2010-Mar-16 Tue	1.89	1.89	1.82	1.82			10.1	10.1	###
2010-Mar-15 Mon	###	###	###	###	185,470	0	###	###	0.0
2010-Mar-12 Fri	###	1.88	1.8	1.88	292,156	###	90.9	90.9	0.1
2010-Mar-11 Thu	1.745	1.8	1.745	###			89.1	89.1	0.0
2010-Mar-10 Wed	1.71	1.75	1.71	1.745	39,079	###	83.8	83.8	0.1
2010-Mar-09 Tue	1.71	1.71	###	1.71			###	###	0.1
2010-Mar-08 Mon	1.76	###	1.73	1.73			###	###	###
2010-Mar-05 Fri	1.74	1.75	1.725	1.75			71.7	71.7	0.1
2010-Mar-04 Thu	###	1.74	###	1.74	127,244	###	88.2	88.2	0.1
2010-Mar-03 Wed	1.675	1.7	###	1.7			###	###	###
2010-Mar-02 Tue	1.7	1.7	###	###			###	###	0.0
2010-Mar-01 Mon	###	1.7	1.675	1.675	89,420	###	25.4	25.4	###
2010-Feb-26 Fri	1.7	1.7	###	###			28.7	28.7	0.0
2010-Feb-25 Thu	###	1.7	###	1.7			95.9	95.9	###
2010-Feb-24 Wed	###	###	###	###			86.3	86.3	0.0
2010-Feb-23 Tue	1.585	1.585	1.55	1.58	19,886	31,171	###	###	0.1
2010-Feb-22 Mon	1.57	1.57	1.55	1.56	29,749	###	###	###	###
2010-Feb-19 Fri	1.56	1.57	1.56	1.57	21,355	33,420	###	###	0.1
2010-Feb-18 Thu	1.58	1.59	1.56	1.58	44,423	###	###	###	0.1
2010-Feb-17 Wed	1.57	1.58	1.555	1.58			70.7	70.7	0.1
2010-Feb-16 Tue	1.53	1.56	1.53	1.55	34,571	###	###	###	###
2010-Feb-15 Mon	1.52	###	1.52	1.53	82,748	62,888	###	###	###
2010-Feb-12 Fri	1.5	1.52	1.48	1.52	52,324	78,486	77.5	77.5	0.1
2010-Feb-11 Thu	1.46	1.53	1.46	1.5			###	###	0.1
2010-Feb-10 Wed	1.41	1.47	1.41	1.43			82.3	82.3	0.1
2010-Feb-09 Tue	1.4	###	###	1.4			###	###	###
2010-Feb-08 Mon	1.45	1.46	1.42	1.42	79,557	###	###	###	###
2010-Feb-05 Fri	1.45	1.49	1.44	1.47	84,257	###	79.8	79.8	###
2010-Feb-04 Thu	1.5	1.52	1.48	1.52	16,023	###	82.8	82.8	0.1
2010-Feb-03 Wed	###	1.5	###	1.48	88,843	###	###	###	0.1
2010-Feb-02 Tue	1.41	1.45	1.41	1.45			###	###	###
2010-Feb-01 Mon	1.46	1.47	###	###	291,045	###	22.0	22.0	0.0
2010-Jan-29 Fri	1.53	1.53	1.42	1.48			23.3	23.3	0.1
2010-Jan-28 Thu	1.56	###	1.55	1.555			33.7	33.7	###
2010-Jan-27 Wed	###	###	1.47	1.55			###	###	###
2010-Jan-25 Mon	###	###	###	###			19.1	19.1	0.0
2010-Jan-22 Fri	###	###	###	###			68.8	68.8	0.0
2010-Jan-21 Thu	###	###	###	###	34,950	0	###	###	0.0
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	###	###	1,062,877	0	80.7	80.7	0.0
2010-Jan-18 Mon	###	1.675	###	1.675	111,379	93,279	68.9	68.9	###
2010-Jan-15 Fri	###	1.675	###	1.675			76.2	76.2	###
2010-Jan-14 Thu	###	###	###	###			27.3	27.3	0.0
2010-Jan-13 Wed	###	###	###	###	62,745	0	75.5	75.5	0.0
2010-Jan-12 Tue	###	###	###	###	43,949	0	27.7	27.7	0.0
2010-Jan-11 Mon	1.72	1.72	###	###	144,640	###	20.7	20.7	0.0
2010-Jan-08 Fri	###	1.72	###	###			###	###	0.0
2010-Jan-07 Thu	1.7	1.71	###	###	49,926	42,686	32.7	32.7	0.0
2010-Jan-06 Wed	1.7	1.73	###	1.71			###	###	0.1
2010-Jan-05 Tue	###	###	###	###	24,558	0	77.0	77.0	0.0
2010-Jan-04 Mon	###	###	###	###	92,272	0	81.7	81.7	0.0
2009-Dec-31 Thu	###	###	###	###			64.1	64.1	0.0
2009-Dec-30 Wed	###	###	###	###			###	###	0.0
2009-Dec-29 Tue	###	###	###	###	118,078	0	###	###	0.0
2009-Dec-24 Thu	###	###	###	###			21.0	21.0	0.0
2009-Dec-23 Wed	###	###	###	###	123,445	0	62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###			87.4	87.4	0.0
2009-Dec-21 Mon	###	###	1.59	###			###	###	0.0
2009-Dec-18 Fri	###	###	1.625	###			76.4	76.4	0.0
2009-Dec-17 Thu	###	###	###	###	110,126	0	73.5	73.5	0.0
2009-Dec-16 Wed	1.53	###	1.53	###			###	###	0.0
2009-Dec-15 Tue	1.46	1.52	1.45	1.5	747,354	1,109,820	86.1	86.1	0.1
2009-Dec-14 Mon	1.44	1.47	###	1.46	69,829	51,324	81.2	81.2	0.1
2009-Dec-11 Fri	###	1.47	###	1.47			85.8	85.8	###
2009-Dec-10 Thu	1.49	1.49	###	1.425	742,540	###	###	###	###
2009-Dec-09 Wed	###	1.52	1.48	###	52,075	###	33.6	33.6	0.0
2009-Dec-08 Tue	1.52	1.52	1.5	###	27,023	###	32.9	32.9	0.0
2009-Dec-07 Mon	1.51	1.52	1.47	1.52			81.2	81.2	0.1
2009-Dec-04 Fri	1.52	1.52	1.475	1.475	224,455	336,121	###	###	0.1
2009-Dec-03 Thu	###	###	1.5	1.53	162,453	###	3.4	3.4	###
2009-Dec-02 Wed	###	###	###	###			###	###	0.0
2009-Dec-01 Tue	###	###	###	1.645	20,471	0	33.0	33.0	0.1
2009-Nov-30 Mon	###	1.655	###	###	62,259	###	###	###	0.0
2009-Nov-27 Fri	###	1.7	###	###			38.5	38.5	0.0
2009-Nov-26 Thu	1.72	1.75	###	###			20.0	20.0	0.0
2009-Nov-25 Wed	###	1.75	###	1.74	116,473	###	85.3	85.3	0.1
2009-Nov-24 Tue	1.73	1.83	1.71	1.71	200,479	354,847	33.9	33.9	0.1
2009-Nov-23 Mon	1.675	1.75	1.675	1.72	56,853	###	84.0	84.0	0.1
2009-Nov-20 Fri	###	1.7	###	###			###	###	0.0
2009-Nov-19 Thu	###	###	###	###	356,723	0	###	###	0.0
2009-Nov-18 Wed	###	###	###	1.655	135,353	0	80.0	80.0	0.1
2009-Nov-17 Tue	###	###	1.59	###			###	###	0.0
2009-Nov-16 Mon	1.54	1.59	1.53	1.59			###	###	###
2009-Nov-13 Fri	1.52	1.55	###	1.55	54,175	41,985	81.2	81.2	###
2009-Nov-12 Thu	1.5	1.52	1.48	1.52	158,981	238,471	82.0	82.0	0.1
2009-Nov-11 Wed	###	1.525	1.49	###			31.6	31.6	0.0
2009-Nov-10 Tue	1.52	1.525	1.485	1.5	56,321	###	###	###	0.1
2009-Nov-09 Mon	1.52	1.53	1.5	1.525	34,053	###	###	###	0.1
2009-Nov-06 Fri	1.51	1.53	1.49	1.53	81,943	###	###	###	###
2009-Nov-05 Thu	1.5	1.5	1.5	1.5			77.0	77.0	0.1
2009-Nov-04 Wed	1.52	###	1.5	1.5	41,522	31,141	###	###	0.1
2009-Nov-03 Tue	1.54	1.55	1.5	1.51	91,084	###	21.0	21.0	0.1
2009-Nov-02 Mon	1.53	1.53	1.5	1.53			###	###	###
2009-Oct-30 Fri	1.51	1.59	1.51	1.59	274,247	425,082	92.8	92.8	###
2009-Oct-29 Thu	1.51	1.51	###	1.49	164,251	###	###	###	###
2009-Oct-28 Wed	1.48	1.545	1.48	1.54			94.8	94.8	###
2009-Oct-27 Tue	1.44	1.44	1.4	1.43			###	###	0.1
2009-Oct-26 Mon	1.44	1.44	1.41	1.44			70.3	70.3	0.1
2009-Oct-23 Fri	1.375	1.43	1.375	1.43	99,857	140,049	90.5	90.5	0.1
2009-Oct-22 Thu	1.43	1.43	###	###	106,020	###	###	###	0.0
2009-Oct-21 Wed	1.42	###	1.4	###	288,474	###	###	###	0.0
2009-Oct-20 Tue	1.43	1.44	1.4	1.4	140,856	###	19.5	19.5	###
2009-Oct-19 Mon	1.4	1.44	1.4	1.43			84.0	84.0	0.1
2009-Oct-16 Fri	###	1.4	###	1.4			72.5	72.5	###
2009-Oct-15 Thu	###	###	###	###			79.4	79.4	0.0
2009-Oct-14 Wed	1.4	1.4	###	###	10,259	7,181	###	###	0.0
2009-Oct-13 Tue	###	###	###	###	57,950	0	70.3	70.3	0.0
2009-Oct-12 Mon	1.41	1.41	###	###			20.9	20.9	0.0
2009-Oct-09 Fri	1.41	1.41	###	1.41	25,886	18,249	###	###	###
2009-Oct-08 Thu	###	1.44	###	1.41			81.2	81.2	###
2009-Oct-07 Wed	1.43	1.43	###	###	65,052	###	8.5	8.5	0.0
2009-Oct-06 Tue	1.45	1.45	###	1.42	62,640	###	23.6	23.6	###
2009-Oct-05 Mon	1.4	1.43	###	1.43	37,480	###	83.5	83.5	0.1
2009-Oct-02 Fri	###	###	1.325	###			92.1	92.1	0.0
2009-Oct-01 Thu	1.485	1.49	1.47	1.47			###	###	###
2009-Sep-30 Wed	1.47	1.49	1.45	1.48			72.2	72.2	0.1
2009-Sep-29 Tue	1.42	1.46	1.4	1.45	160,927	230,125	###	###	###
2009-Sep-28 Mon	1.43	1.44	1.4	1.44			###	###	0.1
2009-Sep-25 Fri	1.45	1.45	1.4	1.45	96,228	137,124	###	###	###
2009-Sep-24 Thu	1.4	1.47	###	1.47			###	###	###
2009-Sep-23 Wed	1.345	1.4	1.345	###			81.4	81.4	0.0
2009-Sep-22 Tue	###	###	###	###			###	###	0.0
2009-Sep-21 Mon	1.28	###	1.28	###			###	###	0.0
2009-Sep-18 Fri	1.24	1.27	1.24	1.27	139,420	174,972	###	###	###
2009-Sep-17 Thu	1.24	1.25	1.2	1.24	519,854	636,821	###	###	0.1
2009-Sep-16 Wed	###	1.25	###	1.24	483,625	###	###	###	0.1
2009-Sep-15 Tue	1.145	###	1.145	###	908,040	519,852	###	###	0.0
2009-Sep-14 Mon	###	###	###	###	124,685	0	80.5	80.5	0.0
2009-Sep-11 Fri	###	###	###	###			81.4	81.4	0.0
2009-Sep-10 Thu	1.175	1.185	###	###			18.3	18.3	0.0
2009-Sep-09 Wed	1.2	1.2	###	###			###	###	0.0
2009-Sep-08 Tue	###	###	###	###	180,572	0	###	###	0.0
2009-Sep-07 Mon	###	###	###	###	31,141	0	###	###	0.0
2009-Sep-04 Fri	1.22	1.22	###	###			###	###	0.0
2009-Sep-03 Thu	1.22	1.24	1.21	1.22			62.0	62.0	0.1
2009-Sep-02 Wed	1.25	1.25	1.21	1.24			###	###	0.1
2009-Sep-01 Tue	1.21	1.25	1.2	1.25			87.5	87.5	###
2009-Aug-31 Mon	1.145	1.25	1.145	1.2			###	###	0.1
2009-Aug-28 Fri	###	1.125	###	1.125			91.3	91.3	###
2009-Aug-27 Thu	###	###	###	###	770,170	0	###	###	0.0
2009-Aug-26 Wed	###	###	###	###			###	###	0.0
2009-Aug-25 Tue	###	###	###	###	115,149	0	###	###	0.0
2009-Aug-24 Mon	###	0.975	###	###	88,225	###	66.0	66.0	0.0
2009-Aug-21 Fri	###	###	0.945	###			81.3	81.3	0.0
2009-Aug-20 Thu	0.975	0.975	###	###			###	###	0.0
2009-Aug-19 Wed	###	###	0.925	0.925			26.7	26.7	###
2009-Aug-18 Tue	###	###	###	###	90,428	0	###	###	0.0
2009-Aug-17 Mon	0.855	0.925	0.855	0.925			###	###	###
2009-Aug-14 Fri	0.83	0.855	0.825	0.855	372,056	312,527	84.3	84.3	###
2009-Aug-13 Thu	0.81	0.825	0.81	0.82			###	###	0.1
2009-Aug-12 Wed	###	0.81	###	0.81			###	###	0.1
2009-Aug-11 Tue	0.8	0.81	0.8	###	151,626	122,058	###	###	0.0
2009-Aug-10 Mon	0.8	###	0.79	0.79	314,840	###	###	###	###
2009-Aug-07 Fri	0.79	0.8	0.79	0.8			78.0	78.0	0.1
2009-Aug-06 Thu	0.785	0.785	0.785	0.785	1,350	1,059	###	###	###
2009-Aug-05 Wed	0.8	0.8	0.79	0.79	29,357	###	###	###	###
2009-Aug-04 Tue	0.8	0.8	0.8	0.8	235,150	188,120	###	###	0.1
2009-Aug-03 Mon	0.79	0.8	0.79	0.8			###	###	0.1
2009-Jul-31 Fri	0.78	0.8	0.78	0.8	94,942	###	80.5	80.5	0.1
2009-Jul-30 Thu	0.8	0.8	0.77	0.77	34,945	###	###	###	0.1
2009-Jul-29 Wed	0.8	0.8	0.79	0.8			###	###	0.1
2009-Jul-28 Tue	0.8	0.8	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	###	###			###	###	0.0
2009-Jul-24 Fri	###	###	0.79	0.79			33.7	33.7	###
2009-Jul-23 Thu	###	###	###	###	23,627	0	7.9	7.9	0.0
2009-Jul-22 Wed	###	0.8	###	###			###	###	0.0
2009-Jul-21 Tue	###	0.81	###	###			26.1	26.1	0.0
2009-Jul-20 Mon	0.82	0.82	###	###			###	###	0.0
2009-Jul-17 Fri	0.8	0.8	0.8	0.8			75.8	75.8	0.1
2009-Jul-16 Thu	0.83	0.83	0.8	0.8	82,275	67,054	12.0	12.0	0.1
2009-Jul-15 Wed	0.8	0.85	0.79	0.83	288,949	###	86.8	86.8	###
2009-Jul-14 Tue	0.78	0.79	0.78	0.79			###	###	###
2009-Jul-13 Mon	0.74	0.78	0.74	0.78			###	###	0.1
2009-Jul-10 Fri	0.71	0.71	0.71	0.71	0				###
2009-Jul-09 Thu	0.72	0.72	0.71	0.71	13,479	###	###	###	###
2009-Jul-08 Wed	0.725	0.725	0.72	0.72	76,787	55,478	33.9	33.9	###
2009-Jul-07 Tue	0.72	0.725	0.71	0.71			###	###	###
2009-Jul-06 Mon	###	###	0.675	###	132,873	44,844	###	###	0.0
2009-Jul-03 Fri	0.71	0.72	0.71	###			70.0	70.0	0.0
2009-Jul-02 Thu	0.71	0.73	0.71	0.72			###	###	###
2009-Jul-01 Wed	0.725	0.73	0.71	0.71			16.6	16.6	###
2009-Jun-30 Tue	0.72	0.73	0.7	###	113,452	###	###	###	0.0
2009-Jun-29 Mon	0.745	0.745	0.72	0.72	10,884	7,972	20.3	20.3	###
2009-Jun-26 Fri	0.755	###	0.75	###			76.0	76.0	0.0
2009-Jun-25 Thu	0.78	0.78	0.76	0.77			###	###	0.1
2009-Jun-24 Wed	0.78	0.78	0.76	0.77	74,327	###	24.6	24.6	0.1
2009-Jun-23 Tue	###	0.785	###	0.78			88.0	88.0	0.1
2009-Jun-22 Mon	###	###	0.78	0.78			###	###	0.1
2009-Jun-19 Fri	0.79	0.8	0.79	0.8			###	###	0.1
2009-Jun-18 Thu	0.8	0.8	###	###			36.8	36.8	0.0
2009-Jun-17 Wed	0.82	0.83	0.79	0.81			32.8	32.8	0.1
2009-Jun-16 Tue	0.79	0.83	0.79	0.825			92.6	92.6	0.1
2009-Jun-15 Mon	0.85	0.855	0.84	0.84	41,645	###	33.4	33.4	###
2009-Jun-12 Fri	0.825	0.87	0.825	0.87			###	###	0.1
2009-Jun-11 Thu	0.8	0.82	0.8	0.82	68,687	###	79.0	79.0	0.1
2009-Jun-10 Wed	0.785	0.82	0.785	0.79	136,820	###	69.3	69.3	###
2009-Jun-09 Tue	0.775	0.785	0.755	0.785			81.9	81.9	###
2009-Jun-05 Fri	0.74	0.775	0.74	0.77	1,646,250	###	###	###	0.1
2009-Jun-04 Thu	0.725	0.75	0.7	0.75			89.0	89.0	###
2009-Jun-03 Wed	0.7	###	###	###			73.9	73.9	0.0
2009-Jun-02 Tue	0.58	0.72	0.58	###			###	###	0.0
2009-Jun-01 Mon	0.57	0.58	0.56	0.57	53,288	30,374	61.6	61.6	###
2009-May-29 Fri	0.59	0.59	0.58	0.58	219,256	###	###	###	###
2009-May-28 Thu	0.59	0.59	0.58	0.59	173,123	101,276	71.4	71.4	0.0
2009-May-27 Wed	###	###	0.58	0.59			###	###	0.0
2009-May-26 Tue	0.575	0.59	0.57	0.59			###	###	0.0
2009-May-25 Mon	###	###	0.575	0.575			###	###	###
2009-May-22 Fri	0.59	0.59	0.575	0.575	157,174	91,553	###	###	###
2009-May-21 Thu	###	###	0.59	0.59			###	###	0.0
2009-May-20 Wed	0.59	###	0.59	###			###	###	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	0.58	0.59			###	###	0.0
2009-May-15 Fri	0.585	0.585	0.585	0.585			70.1	70.1	###
2009-May-14 Thu	0.59	###	0.57	0.57			###	###	###
2009-May-13 Wed	0.575	0.59	0.57	0.59			81.4	81.4	0.0
2009-May-12 Tue	###	###	0.59	0.59			19.5	19.5	0.0
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	###	###	###	###			19.5	19.5	0.0
2009-May-07 Thu	###	###	0.59	###	79,141	23,346	###	###	0.0
2009-May-06 Wed	0.58	0.58	0.56	0.56			16.8	16.8	###
2009-May-05 Tue	###	###	0.57	0.57	24,177	###	10.2	10.2	###
2009-May-04 Mon	###	###	###	###	0				0.0
2009-May-01 Fri	0.59	###	0.59	###			###	###	0.0
2009-Apr-30 Thu	0.58	###	0.58	0.59			###	###	0.0
2009-Apr-29 Wed	0.56	0.57	0.55	0.57	307,623	###	###	###	###
2009-Apr-28 Tue	0.57	0.57	0.55	0.56			###	###	###
2009-Apr-27 Mon	###	###	0.57	0.57			13.5	13.5	###
2009-Apr-24 Fri	###	###	###	###	9,044	0	28.5	28.5	0.0
2009-Apr-23 Thu	###	###	###	###			83.0	83.0	0.0
2009-Apr-22 Wed	0.655	0.655	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	###	###	34,851	0	8.3	8.3	0.0
2009-Apr-20 Mon	###	###	###	###			74.2	74.2	0.0
2009-Apr-17 Fri	###	0.72	###	###			###	###	0.0
2009-Apr-16 Thu	###	###	###	###	10,770	0	65.3	65.3	0.0
2009-Apr-15 Wed	###	###	###	###			65.2	65.2	0.0
2009-Apr-14 Tue	0.55	0.59	0.55	0.59	32,429	18,484	###	###	0.0
2009-Apr-09 Thu	0.51	0.54	0.51	0.54	49,450	###	90.1	90.1	0.0
2009-Apr-08 Wed	0.53	###	0.5	0.5			11.3	11.3	0.0
2009-Apr-07 Tue	0.51	0.53	###	0.53	122,828	32,549	88.8	88.8	0.0
2009-Apr-06 Mon	0.525	0.54	###	###	26,221	7,079	23.3	23.3	0.0
2009-Apr-03 Fri	###	0.525	###	0.525			###	###	0.0
2009-Apr-02 Thu	###	0.52	###	0.5			65.4	65.4	0.0
2009-Apr-01 Wed	###	0.52	###	0.52			83.6	83.6	0.0
2009-Mar-31 Tue	###	###	###	###			###	###	0.0
2009-Mar-30 Mon	0.51	0.51	0.5	0.5	40,540	20,472	24.7	24.7	0.0
2009-Mar-27 Fri	0.51	0.51	0.5	0.5			16.3	16.3	0.0
2009-Mar-26 Thu	0.5	0.51	0.5	0.5	66,655	###	61.9	61.9	0.0
2009-Mar-25 Wed	0.51	0.51	0.51	0.51			###	###	###
2009-Mar-24 Tue	0.52	0.52	0.52	0.52			72.3	72.3	0.0
2009-Mar-23 Mon	0.5	###	0.48	###			79.9	79.9	0.0
2009-Mar-20 Fri	0.5	0.5	0.5	0.5	1,426	###	###	###	0.0
2009-Mar-19 Thu	0.5	0.5	0.5	0.5	1,189,574	594,787	###	###	0.0
2009-Mar-18 Wed	0.52	0.52	0.5	0.5	14,426	7,357	14.9	14.9	0.0
2009-Mar-17 Tue	0.52	0.52	0.52	0.52	0				0.0
2009-Mar-16 Mon	0.485	0.52	0.48	0.52			###	###	0.0
2009-Mar-13 Fri	###	###	###	###	0				0.0
2009-Mar-12 Thu	###	###	###	###	0				0.0
2009-Mar-11 Wed	0.5	0.5	###	###	2,380	###	7.2	7.2	0.0
2009-Mar-10 Tue	###	###	###	###	0				0.0
2009-Mar-09 Mon	0.51	0.51	###	###	25,154	###	28.8	28.8	0.0
2009-Mar-06 Fri	0.455	0.51	0.455	0.51			###	###	###
2009-Mar-05 Thu	0.53	0.53	0.53	0.53	0				0.0
2009-Mar-04 Wed	0.53	0.53	0.53	0.53	0				0.0
2009-Mar-03 Tue	0.53	0.53	0.53	0.53	0				0.0
2009-Mar-02 Mon	0.51	0.53	0.51	0.53			92.1	92.1	0.0
2009-Feb-27 Fri	0.5	0.51	0.485	0.51			76.1	76.1	###
2009-Feb-26 Thu	0.48	###	0.48	0.49			83.7	83.7	###
2009-Feb-25 Wed	0.49	0.5	0.49	0.5			85.2	85.2	0.0
2009-Feb-24 Tue	0.45	0.45	0.45	0.45	0				0.0
2009-Feb-23 Mon	0.45	0.45	0.45	0.45	0				0.0
2009-Feb-20 Fri	0.45	0.45	0.45	0.45	0				0.0
2009-Feb-19 Thu	0.45	0.45	0.45	0.45			###	###	0.0
2009-Feb-18 Wed	0.43	0.43	0.43	0.43	20,081	###	###	###	###
2009-Feb-17 Tue	0.43	0.43	0.43	0.43	13,928	5,989	79.0	79.0	###
2009-Feb-16 Mon	0.43	0.43	0.43	0.43	2,856	1,228	###	###	###
2009-Feb-13 Fri	0.44	0.45	0.43	0.43			###	###	###
2009-Feb-12 Thu	0.45	0.45	###	###			12.9	12.9	0.0
2009-Feb-11 Wed	0.46	0.46	0.45	0.45	31,072	###	###	###	0.0
2009-Feb-10 Tue	0.46	0.46	0.46	0.46			75.8	75.8	0.0
2009-Feb-09 Mon	###	###	###	###			72.0	72.0	0.0
2009-Feb-06 Fri	0.46	###	0.46	###	36,328	8,355	###	###	0.0
2009-Feb-05 Thu	0.475	0.475	0.46	0.46	68,340	31,948	###	###	0.0
2009-Feb-04 Wed	0.475	0.475	0.475	0.475			###	###	###
2009-Feb-03 Tue	0.475	0.475	0.46	0.46			19.3	19.3	0.0
2009-Feb-02 Mon	0.475	0.475	0.475	0.475	0				###
2009-Jan-30 Fri	0.475	0.475	0.475	0.475	0				###
2009-Jan-29 Thu	0.475	0.475	0.475	0.475			###	###	###
2009-Jan-28 Wed	0.5	0.5	0.5	0.5	0				0.0
2009-Jan-27 Tue	###	0.5	###	0.5			79.0	79.0	0.0
2009-Jan-23 Fri	###	###	###	###	102,945	0	###	###	0.0
2009-Jan-22 Thu	0.5	0.5	###	###	60,555	###	###	###	0.0
2009-Jan-21 Wed	0.5	0.5	0.5	0.5			76.0	76.0	0.0
2009-Jan-20 Tue	0.5	0.5	0.5	0.5			83.8	83.8	0.0
2009-Jan-19 Mon	0.52	0.52	0.5	0.5			###	###	0.0
2009-Jan-16 Fri	0.5	0.5	0.5	0.5	0				0.0
2009-Jan-15 Thu	0.51	0.51	0.5	0.5			30.2	30.2	0.0
2009-Jan-14 Wed	0.5	0.5	0.5	0.5			67.8	67.8	0.0
2009-Jan-13 Tue	0.5	0.5	0.5	0.5	0				0.0
2009-Jan-12 Mon	0.51	0.51	0.5	0.5			###	###	0.0
2009-Jan-09 Fri	0.52	0.52	0.52	0.52			###	###	0.0
2009-Jan-08 Thu	0.5	0.5	0.5	0.5	0				0.0
2009-Jan-07 Wed	0.5	0.5	0.5	0.5	0				0.0
2009-Jan-06 Tue	0.5	0.5	0.5	0.5	0				0.0
2009-Jan-05 Mon	0.5	0.5	0.5	0.5			###	###	0.0
2009-Jan-02 Fri	0.525	0.525	###	###			14.4	14.4	0.0
2008-Dec-31 Wed	###	###	0.5	0.5			###	###	0.0
2008-Dec-30 Tue	0.5	0.5	0.5	0.5	0				0.0
2008-Dec-29 Mon	0.5	0.5	0.5	0.5	0				0.0
2008-Dec-24 Wed	0.5	0.5	0.5	0.5	0				0.0
2008-Dec-23 Tue	0.5	0.5	0.5	0.5	0				0.0
2008-Dec-22 Mon	###	###	0.5	0.5			###	###	0.0
2008-Dec-19 Fri	###	###	###	###			###	###	0.0
2008-Dec-18 Thu	###	0.54	###	0.54			86.5	86.5	0.0
2008-Dec-17 Wed	0.54	0.54	0.5	0.5			8.3	8.3	0.0
2008-Dec-16 Tue	0.54	0.54	0.54	0.54			76.7	76.7	0.0
2008-Dec-15 Mon	0.56	0.56	0.56	0.56	0				###
2008-Dec-12 Fri	0.56	0.56	0.56	0.56	0				###
2008-Dec-11 Thu	0.56	0.56	0.56	0.56	0				###
2008-Dec-10 Wed	0.56	0.56	0.56	0.56	0				###
2008-Dec-09 Tue	0.5	0.56	0.5	0.56			97.3	97.3	###
2008-Dec-08 Mon	0.57	0.57	0.47	0.5			3.6	3.6	0.0
2008-Dec-05 Fri	0.57	0.57	0.53	0.57			###	###	###
2008-Dec-04 Thu	0.57	0.57	0.57	0.57	4,327	###	###	###	###
2008-Dec-03 Wed	###	###	0.57	0.57			###	###	###
2008-Dec-02 Tue	0.57	0.57	0.57	0.57			75.9	75.9	###
2008-Dec-01 Mon	0.57	0.57	0.57	0.57			74.1	74.1	###
2008-Nov-28 Fri	0.54	0.54	0.54	0.54	5,949	###	66.2	66.2	0.0
2008-Nov-27 Thu	0.56	0.56	0.56	0.56			###	###	###
2008-Nov-26 Wed	0.54	0.54	0.5	0.5			###	###	0.0
2008-Nov-25 Tue	0.54	0.54	0.54	0.54	27,545	14,874	68.8	68.8	0.0
2008-Nov-24 Mon	0.525	0.525	###	###			32.9	32.9	0.0
2008-Nov-21 Fri	###	0.5	###	0.5			87.3	87.3	0.0
2008-Nov-20 Thu	0.52	0.52	0.47	0.47	113,229	56,048	###	###	###
2008-Nov-19 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-18 Tue	0.54	0.54	0.54	0.54			###	###	0.0
2008-Nov-17 Mon	0.56	0.56	0.55	0.55			37.6	37.6	###
2008-Nov-14 Fri	0.56	0.56	0.56	0.56	0				###
2008-Nov-13 Thu	0.57	0.57	0.56	0.56	25,940	14,656	38.2	38.2	###
2008-Nov-12 Wed	0.57	0.57	0.57	0.57			74.7	74.7	###
2008-Nov-11 Tue	0.57	0.57	0.57	0.57			###	###	###
2008-Nov-10 Mon	0.57	0.57	0.57	0.57			###	###	###
2008-Nov-07 Fri	0.57	0.57	0.57	0.57			70.9	70.9	###
2008-Nov-06 Thu	0.57	0.57	0.57	0.57			81.2	81.2	###
2008-Nov-05 Wed	###	###	###	###	0				0.0
2008-Nov-04 Tue	###	###	###	###	0				0.0
2008-Nov-03 Mon	###	###	0.56	###	15,025	###	19.6	19.6	0.0
2008-Oct-31 Fri	0.56	###	0.56	###			86.8	86.8	0.0
2008-Oct-30 Thu	###	0.56	###	0.56	44,149	###	###	###	###
2008-Oct-29 Wed	0.5	0.5	0.5	0.5	0				0.0
2008-Oct-28 Tue	0.5	0.5	0.5	0.5	0				0.0
2008-Oct-27 Mon	0.545	0.545	0.5	0.5	185,141	###	15.9	15.9	0.0
2008-Oct-24 Fri	0.52	0.52	0.52	0.52	0				0.0
2008-Oct-23 Thu	###	###	0.52	0.52			###	###	0.0
2008-Oct-22 Wed	0.56	0.56	0.54	0.54	3,149	###	###	###	0.0
2008-Oct-21 Tue	###	###	0.56	0.56			###	###	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	###	###	0				0.0
2008-Oct-16 Thu	###	###	###	###			10.1	10.1	0.0
2008-Oct-15 Wed	0.59	###	0.59	###			76.7	76.7	0.0
2008-Oct-14 Tue	0.58	###	0.58	###			###	###	0.0
2008-Oct-13 Mon	0.54	0.55	0.54	0.55	40,570	###	###	###	###
2008-Oct-10 Fri	0.56	0.56	0.5	0.5			###	###	0.0
2008-Oct-09 Thu	0.57	0.57	0.56	0.56			39.9	39.9	###
2008-Oct-08 Wed	0.59	0.59	0.59	0.59			###	###	0.0
2008-Oct-07 Tue	###	###	###	###			###	###	0.0
2008-Oct-06 Mon	###	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	###	###			###	###	0.0
2008-Oct-02 Thu	###	###	###	###	181,647	0	83.7	83.7	0.0
2008-Oct-01 Wed	###	###	###	###			12.1	12.1	0.0
2008-Sep-30 Tue	###	###	###	###			###	###	0.0
2008-Sep-29 Mon	###	###	###	###			83.0	83.0	0.0
2008-Sep-26 Fri	###	###	###	###			34.5	34.5	0.0
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	###	###			###	###	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###	8,551	0	70.7	70.7	0.0
2008-Sep-18 Thu	###	###	0.58	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###			38.1	38.1	0.0
2008-Sep-16 Tue	###	###	###	###	112,177	0	69.5	69.5	0.0
2008-Sep-15 Mon	###	###	###	###			###	###	0.0
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	###	###	###	95,126	0	19.5	19.5	0.0
2008-Sep-10 Wed	0.685	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###	80,176	0	###	###	0.0
2008-Sep-05 Fri	###	###	###	###			###	###	0.0
2008-Sep-04 Thu	0.685	0.685	###	###	39,650	13,580	###	###	0.0
2008-Sep-03 Wed	###	0.685	###	###	62,458	###	###	###	0.0
2008-Sep-02 Tue	###	###	###	###	28,520	0	###	###	0.0
2008-Sep-01 Mon	###	###	###	###			20.3	20.3	0.0
2008-Aug-29 Fri	###	0.675	###	###			8.3	8.3	0.0
2008-Aug-28 Thu	###	###	0.655	0.655	84,077	###	17.2	17.2	###
2008-Aug-27 Wed	###	###	###	###			71.1	71.1	0.0
2008-Aug-26 Tue	###	###	###	###			97.5	97.5	0.0
2008-Aug-25 Mon	0.585	###	0.585	###			###	###	0.0
2008-Aug-22 Fri	0.59	0.59	0.575	0.575			13.2	13.2	###
2008-Aug-21 Thu	0.58	0.59	0.57	0.57			###	###	###
2008-Aug-20 Wed	###	###	0.57	0.57			9.8	9.8	###
2008-Aug-19 Tue	###	###	###	###	0				0.0
2008-Aug-18 Mon	0.59	0.59	###	###			###	###	0.0
2008-Aug-15 Fri	0.58	0.58	0.58	0.58			###	###	###
2008-Aug-14 Thu	0.56	0.56	0.56	0.56	0				###
2008-Aug-13 Wed	0.57	0.57	0.56	0.56			32.5	32.5	###
2008-Aug-12 Tue	###	###	###	###	20,225	0	73.8	73.8	0.0
2008-Aug-11 Mon	###	###	###	###	0				0.0
2008-Aug-08 Fri	0.59	###	0.59	###	12,370	3,649	76.4	76.4	0.0
2008-Aug-07 Thu	0.585	###	0.575	0.575	76,528	###	23.7	23.7	###
2008-Aug-06 Wed	0.575	0.585	0.575	0.575			###	###	###
2008-Aug-05 Tue	###	0.57	###	0.57	3,526	###	82.2	82.2	###
2008-Aug-04 Mon	0.545	###	0.545	###	74,247	###	92.3	92.3	0.0
2008-Aug-01 Fri	0	0	0	0	0				0.0
2008-Jul-31 Thu	0.53	0.55	0.525	0.55	65,347	35,124	87.8	87.8	###
2008-Jul-30 Wed	0	0	0	0	0				0.0
2008-Jul-29 Tue	0.54	0.54	0.525	0.525			21.8	21.8	0.0
2008-Jul-28 Mon	0.56	0.56	###	###	46,950	13,146	12.1	12.1	0.0
2008-Jul-25 Fri	0.55	0.56	0.55	0.56			###	###	###
2008-Jul-24 Thu	0.54	0.54	0.525	0.525			###	###	0.0
2008-Jul-23 Wed	0.53	0.54	0.53	0.54			###	###	0.0
2008-Jul-22 Tue	0.525	0.525	0.525	0.525			###	###	0.0
2008-Jul-21 Mon	0.53	0.54	0.51	0.54	89,076	###	78.5	78.5	0.0
2008-Jul-18 Fri	###	###	0.555	0.56	21,182	5,878	###	###	###
2008-Jul-17 Thu	0.53	0.56	0.53	0.56			###	###	###
2008-Jul-16 Wed	0	0	0	0	0				0.0
2008-Jul-15 Tue	###	###	0.51	0.51	43,476	11,086	###	###	###
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	###	###	0.5	0.5			27.6	27.6	0.0
2008-Jul-10 Thu	###	###	0.5	0.5			###	###	0.0
2008-Jul-09 Wed	0.51	0.55	###	0.55			###	###	###
2008-Jul-08 Tue	0.525	0.525	###	###			###	###	0.0
2008-Jul-07 Mon	0.53	0.53	0.525	0.53			75.4	75.4	0.0
2008-Jul-04 Fri	0.53	0.53	0.53	0.53			66.6	66.6	0.0
2008-Jul-03 Thu	0.53	0.53	0.525	0.525			42.1	42.1	0.0
2008-Jul-02 Wed	0.57	0.57	0.57	0.57	9,541	###	###	###	###
2008-Jul-01 Tue	0.575	0.575	0.57	0.57	22,459	12,857	34.5	34.5	###
2008-Jun-30 Mon	0.58	###	0.58	###			###	###	0.0
2008-Jun-27 Fri	0.575	0.575	0.575	0.575	0				###
2008-Jun-26 Thu	0.58	0.58	0.575	0.575			###	###	###
2008-Jun-25 Wed	###	###	0.575	0.575			###	###	###
2008-Jun-24 Tue	0.57	###	0.57	###			92.1	92.1	0.0
2008-Jun-23 Mon	0.58	0.58	0.57	0.57	108,950	62,646	32.8	32.8	###
2008-Jun-20 Fri	0.58	0.58	0.58	0.58	0				###
2008-Jun-19 Thu	0.58	0.58	0.58	0.58			72.2	72.2	###
2008-Jun-18 Wed	0.58	0.58	0.58	0.58	132,821	###	###	###	###
2008-Jun-17 Tue	0.59	###	0.58	0.58	28,877	8,374	###	###	###
2008-Jun-16 Mon	0.58	0.58	0.575	0.575			38.1	38.1	###
2008-Jun-13 Fri	0.58	###	0.58	0.58			72.2	72.2	###
2008-Jun-12 Thu	0.57	0.57	0.57	0.57			###	###	###
2008-Jun-11 Wed	###	###	0.56	0.56			7.3	7.3	###
2008-Jun-10 Tue	0.59	0.59	0.59	0.59	31,476	18,570	77.9	77.9	0.0
2008-Jun-06 Fri	0.59	0.59	0.59	0.59			72.2	72.2	0.0
2008-Jun-05 Thu	0.58	0.58	0.58	0.58			75.9	75.9	###
2008-Jun-04 Wed	0.585	0.585	0.575	0.575			###	###	###
2008-Jun-03 Tue	0.585	0.585	0.585	0.585			###	###	###
2008-Jun-02 Mon	###	###	0.585	###			81.1	81.1	0.0
2008-May-30 Fri	###	###	###	###			29.7	29.7	0.0
2008-May-29 Thu	###	###	###	###	9,070	0	22.7	22.7	0.0
2008-May-28 Wed	###	###	0.59	0.59			25.7	25.7	0.0
2008-May-27 Tue	###	###	###	###	3,974	0	###	###	0.0
2008-May-26 Mon	0.59	###	0.57	###			###	###	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	###	3,784	0	65.3	65.3	0.0
2008-May-21 Wed	###	###	###	###	0				0.0
2008-May-20 Tue	###	###	###	###	33,650	0	###	###	0.0
2008-May-19 Mon	###	###	###	###	34,949	0	67.2	67.2	0.0
2008-May-16 Fri	0.58	###	0.58	###			###	###	0.0
2008-May-15 Thu	0.58	0.59	0.58	0.58			65.0	65.0	###
2008-May-14 Wed	0.585	0.585	0.58	0.58			###	###	###
2008-May-13 Tue	0.59	###	0.59	###			76.4	76.4	0.0
2008-May-12 Mon	0.58	0.58	0.575	0.575			30.0	30.0	###
2008-May-09 Fri	0.56	0.56	0.56	0.56			64.2	64.2	###
2008-May-08 Thu	0.59	0.59	0.55	0.56	10,981	6,259	###	###	###
2008-May-07 Wed	0.585	0.585	###	###			###	###	0.0
2008-May-06 Tue	0.585	0.585	0.585	0.585			###	###	###
2008-May-05 Mon	###	0.625	0.585	0.585			###	###	###
2008-May-02 Fri	###	###	###	###			85.5	85.5	0.0
2008-May-01 Thu	0.59	###	0.585	###			###	###	0.0
2008-Apr-30 Wed	###	###	0.585	0.585			###	###	###
2008-Apr-29 Tue	###	###	0.59	###	51,879	###	70.4	70.4	0.0
2008-Apr-28 Mon	###	###	###	###			15.4	15.4	0.0
2008-Apr-24 Thu	0.655	0.655	0.655	0.655	0				###
2008-Apr-23 Wed	###	0.655	###	0.655			71.2	71.2	###
2008-Apr-22 Tue	0.655	0.655	0.655	0.655	3,076	###	###	###	###
2008-Apr-21 Mon	###	###	###	###	53,449	0	66.6	66.6	0.0
2008-Apr-18 Fri	###	###	###	###	37,029	0	12.6	12.6	0.0
2008-Apr-17 Thu	###	###	###	###	35,073	0	25.8	25.8	0.0
2008-Apr-16 Wed	###	###	###	###	82,646	0	###	###	0.0
2008-Apr-15 Tue	###	###	###	###	33,927	0	###	###	0.0
2008-Apr-14 Mon	###	###	###	###	37,420	0	###	###	0.0
2008-Apr-11 Fri	###	0.645	###	0.645			75.5	75.5	###
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###			10.0	10.0	0.0
2008-Apr-08 Tue	###	###	###	###			###	###	0.0
2008-Apr-07 Mon	###	###	###	###	17,354	0	85.9	85.9	0.0
2008-Apr-04 Fri	###	###	###	###	22,852	0	###	###	0.0
2008-Apr-03 Thu	0.59	###	0.59	###	53,051	15,650	75.6	75.6	0.0
2008-Apr-02 Wed	###	###	0.585	0.585	130,349	38,127	###	###	###
2008-Apr-01 Tue	0.575	0.59	0.575	0.59			85.7	85.7	0.0
2008-Mar-31 Mon	0.575	0.58	0.575	0.58			###	###	###
2008-Mar-28 Fri	0.58	0.58	0.575	0.575	2,640	1,524	27.8	27.8	###
2008-Mar-27 Thu	0.575	0.58	0.575	0.58	18,451	10,655	###	###	###
2008-Mar-26 Wed	0.59	0.59	0.58	0.58			18.9	18.9	###
2008-Mar-25 Tue	0.59	0.59	0.59	0.59	0				0.0
2008-Mar-20 Thu	0.59	0.59	0.59	0.59			73.5	73.5	0.0
2008-Mar-19 Wed	###	###	0.59	0.59			###	###	0.0
2008-Mar-18 Tue	###	###	0.56	0.59			29.1	29.1	0.0
2008-Mar-17 Mon	###	###	0.625	0.625			41.0	41.0	0.0
2008-Mar-14 Fri	###	###	0.625	0.625			10.8	10.8	0.0
2008-Mar-13 Thu	###	###	0.625	0.625	16,280	5,087	###	###	0.0
2008-Mar-12 Wed	###	###	###	###	50,578	0	###	###	0.0
2008-Mar-11 Tue	###	###	###	###			19.4	19.4	0.0
2008-Mar-10 Mon	###	###	###	###	23,075	0	84.6	84.6	0.0
2008-Mar-07 Fri	###	###	###	###			76.3	76.3	0.0
2008-Mar-06 Thu	###	###	###	0.655	32,140	0	###	###	###
2008-Mar-05 Wed	###	0.7	###	0.7			94.8	94.8	###
2008-Mar-04 Tue	0.72	0.72	0.7	0.7	1,775	###	###	###	###
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	0.73	0.73	###	###			###	###	0.0
2008-Feb-28 Thu	0.76	0.76	0.72	0.72	83,250	###	8.6	8.6	###
2008-Feb-27 Wed	0.725	0.78	0.725	0.73			###	###	0.1
2008-Feb-26 Tue	0.72	0.72	0.72	0.72	0				###
2008-Feb-25 Mon	0.7	0.72	0.7	0.72			87.0	87.0	###
2008-Feb-22 Fri	0.7	0.7	0.7	0.7			###	###	###
2008-Feb-21 Thu	0.7	0.7	0.7	0.7			69.5	69.5	###
2008-Feb-20 Wed	0.7	0.7	###	###	110,587	###	###	###	0.0
2008-Feb-19 Tue	###	###	0.71	0.71			###	###	###
2008-Feb-18 Mon	0.725	0.725	0.71	0.71			###	###	###
2008-Feb-15 Fri	0.74	0.74	0.725	0.725	56,359	41,282	###	###	###
2008-Feb-14 Thu	0.74	0.74	0.73	0.73			23.0	23.0	0.1
2008-Feb-13 Wed	0.75	0.75	0.74	0.74	22,350	16,650	###	###	0.1
2008-Feb-12 Tue	0.74	0.74	0.73	###	106,850	###	37.3	37.3	0.0
2008-Feb-11 Mon	0.745	0.745	###	###			###	###	0.0
2008-Feb-08 Fri	0.74	0.745	###	0.745	214,927	###	###	###	###
2008-Feb-07 Thu	0.755	###	0.75	0.75			35.9	35.9	###
2008-Feb-06 Wed	0.78	0.78	0.755	0.76			###	###	0.1
2008-Feb-05 Tue	0.79	0.79	0.77	0.785			39.7	39.7	###
2008-Feb-04 Mon	0.77	0.82	0.77	0.785	493,744	392,526	82.2	82.2	###
2008-Feb-01 Fri	0.75	0.76	0.75	0.755			63.3	63.3	###
2008-Jan-31 Thu	0.745	0.76	###	0.75	89,121	###	69.2	69.2	###
2008-Jan-30 Wed	0.75	0.78	0.745	0.745	303,851	231,686	###	###	###
2008-Jan-29 Tue	###	0.745	###	0.745	209,653	###	###	###	###
2008-Jan-25 Fri	###	###	###	###	105,077	0	65.0	65.0	0.0
2008-Jan-24 Thu	###	###	###	###	30,885	0	###	###	0.0
2008-Jan-23 Wed	###	0.7	0.59	###	239,988	###	84.1	84.1	0.0
2008-Jan-22 Tue	###	###	0.59	0.59			###	###	0.0
2008-Jan-21 Mon	###	###	0.59	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	###	###	19,745	0	###	###	0.0
2008-Jan-16 Wed	###	###	###	###	20,144	0	###	###	0.0
2008-Jan-15 Tue	###	###	###	###	43,350	0	###	###	0.0
2008-Jan-14 Mon	###	###	###	###			###	###	0.0
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	###	0.7	0.685	0.7			###	###	###
2008-Jan-09 Wed	0	0	0	0	0				0.0
2008-Jan-08 Tue	0.7	0.72	0.7	0.7			###	###	###
2008-Jan-07 Mon	###	0.7	###	0.7			###	###	###
2008-Jan-04 Fri	0.7	0.7	0.7	0.7			66.8	66.8	###
2008-Jan-03 Thu	0.71	0.72	0.71	0.72			###	###	###
2008-Jan-02 Wed	0.72	0.72	0.72	0.72			###	###	###
2007-Dec-31 Mon	0.72	0.725	0.72	0.725			###	###	###
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	###	0.72	###	0.72			###	###	###
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	0.71	0.71	###	###			7.8	7.8	0.0
2007-Dec-20 Thu	0.71	0.72	0.71	0.72			###	###	###
2007-Dec-19 Wed	###	###	###	###	38,729	0	30.4	30.4	0.0
2007-Dec-18 Tue	0.7	###	###	###	67,446	0	###	###	0.0
2007-Dec-17 Mon	0.72	0.73	0.72	0.72	25,380	###	90.1	90.1	###
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	0.72	0.73	0.72	0.72	25,040	18,154	###	###	###
2007-Dec-12 Wed	0.72	0.73	0.72	0.73			###	###	0.1
2007-Dec-11 Tue	0.7	0.71	###	0.71			###	###	###
2007-Dec-10 Mon	0.7	0.7	###	###	206,646	72,326	13.6	13.6	0.0
2007-Dec-07 Fri	###	###	0.7	0.7			###	###	###
2007-Dec-06 Thu	0.73	0.73	###	0.725	29,829	10,887	###	###	###
2007-Dec-05 Wed	0.73	0.74	0.73	0.74			79.2	79.2	0.1
2007-Dec-04 Tue	###	###	0.73	0.73			31.4	31.4	0.1
2007-Dec-03 Mon	0.73	0.73	0.73	0.73	21,380	###	69.9	69.9	0.1
2007-Nov-30 Fri	0.74	0.74	0.72	0.72			13.7	13.7	###
2007-Nov-29 Thu	0	0	0	0	0				0.0
2007-Nov-28 Wed	0.745	0.755	0.745	0.755	53,753	###	84.2	84.2	###
2007-Nov-27 Tue	0.75	0.76	0.745	0.745	157,488	###	30.7	30.7	###
2007-Nov-26 Mon	###	###	0.76	0.76			30.1	30.1	0.1
2007-Nov-23 Fri	0.75	0.75	0.75	0.75			###	###	###
2007-Nov-22 Thu	0.755	0.77	0.75	0.77	120,670	###	###	###	0.1
2007-Nov-21 Wed	0.755	0.78	0.74	0.78			###	###	0.1
2007-Nov-20 Tue	0.75	0.75	0.75	0.75	7,622	###	###	###	###
2007-Nov-19 Mon	0.745	0.75	0.745	0.75			###	###	###
2007-Nov-16 Fri	###	0.745	###	0.745			79.2	79.2	###
2007-Nov-15 Thu	0.73	0.73	0.73	0.73	35,027	###	###	###	0.1
2007-Nov-14 Wed	0.725	0.73	0.725	0.73			###	###	0.1
2007-Nov-13 Tue	0.72	0.72	###	0.72			67.6	67.6	###
2007-Nov-12 Mon	0.71	0.72	0.71	0.72			###	###	###
2007-Nov-09 Fri	0.73	0.73	0.73	0.73			66.8	66.8	0.1
2007-Nov-08 Thu	0.72	0.73	0.7	0.73	101,570	72,622	82.9	82.9	0.1
2007-Nov-07 Wed	0.75	0.75	0.73	0.73			13.7	13.7	0.1
2007-Nov-06 Tue	0.75	0.75	0.73	0.73			11.0	11.0	0.1
2007-Nov-05 Mon	0.74	0.775	0.74	0.75			85.8	85.8	###
2007-Nov-02 Fri	0.75	0.75	0.75	0.75			61.3	61.3	###
2007-Nov-01 Thu	0.75	0.75	0.73	0.73			10.8	10.8	0.1
2007-Oct-31 Wed	0.755	0.775	0.75	0.75			###	###	###
2007-Oct-30 Tue	0.755	###	0.75	0.755	109,470	41,051	###	###	###
2007-Oct-29 Mon	0.78	0.78	0.75	0.75			11.1	11.1	###
2007-Oct-26 Fri	0.78	0.78	0.77	0.78			###	###	0.1
2007-Oct-25 Thu	0.78	0.78	0.77	0.77	156,155	121,020	###	###	0.1
2007-Oct-24 Wed	0.78	0.78	0.78	0.78	89,728	69,987	###	###	0.1
2007-Oct-23 Tue	###	###	0.78	0.78			###	###	0.1
2007-Oct-22 Mon	0.78	0.8	0.77	0.8			###	###	0.1
2007-Oct-19 Fri	0.8	0.8	0.79	0.79	41,650	###	###	###	###
2007-Oct-18 Thu	0.8	0.8	0.79	0.8	93,442	74,286	###	###	0.1
2007-Oct-17 Wed	0.8	0.82	0.79	0.79			###	###	###
2007-Oct-16 Tue	0.81	0.82	0.79	0.79			###	###	###
2007-Oct-15 Mon	0.81	0.82	0.8	0.8			30.9	30.9	0.1
2007-Oct-12 Fri	0.82	0.82	0.81	0.82	216,229	176,226	###	###	0.1
2007-Oct-11 Thu	0.86	0.86	0.77	0.825	249,271	203,155	###	###	0.1
2007-Oct-10 Wed	0.83	0.86	0.83	0.86			89.5	89.5	###
2007-Oct-09 Tue	0.81	0.83	0.81	0.81			###	###	0.1
2007-Oct-08 Mon	0.825	0.83	0.8	0.81			18.3	18.3	0.1
2007-Oct-05 Fri	0.79	0.79	0.79	0.79			62.8	62.8	###
2007-Oct-04 Thu	###	###	0.785	0.785	24,825	9,743	###	###	###
2007-Oct-03 Wed	0.81	0.82	###	###			###	###	0.0
2007-Oct-02 Tue	0.83	0.83	0.81	0.81	9,657	###	###	###	0.1
2007-Oct-01 Mon	0.83	0.83	0.82	0.82			###	###	0.1
2007-Sep-28 Fri	0.84	0.84	0.82	0.83			###	###	###
2007-Sep-27 Thu	0.84	0.84	0.84	0.84			61.8	61.8	###
2007-Sep-26 Wed	0	0	0	0	0				0.0
2007-Sep-25 Tue	0.85	0.85	0.83	0.83			###	###	###
2007-Sep-24 Mon	0.83	0.84	0.83	0.84			73.0	73.0	###
2007-Sep-21 Fri	0.82	0.82	0.82	0.82			61.4	61.4	0.1
2007-Sep-20 Thu	0.81	0.81	0.81	0.81			###	###	0.1
2007-Sep-19 Wed	0.8	0.8	0.8	0.8			68.0	68.0	0.1
2007-Sep-18 Tue	0.84	0.84	###	###	31,976	13,429	###	###	0.0
2007-Sep-17 Mon	0.85	0.85	0.83	0.83	20,422	17,154	###	###	###
2007-Sep-14 Fri	0.82	0.84	0.82	0.84			###	###	###
2007-Sep-13 Thu	0.82	0.82	0.82	0.82			72.5	72.5	0.1
2007-Sep-12 Wed	0.81	0.85	0.81	0.82			###	###	0.1
2007-Sep-11 Tue	0.8	0.81	###	0.81			###	###	0.1
2007-Sep-10 Mon	0.78	0.785	0.78	0.785	45,450	###	###	###	###
2007-Sep-07 Fri	0.8	0.8	0.78	0.78			###	###	0.1
2007-Sep-06 Thu	0.78	0.8	0.76	0.76			###	###	0.1
2007-Sep-05 Wed	0.78	0.78	0.78	0.78			72.1	72.1	0.1
2007-Sep-04 Tue	0.79	0.79	0.78	0.78	17,250	13,541	25.2	25.2	0.1
2007-Sep-03 Mon	0.79	0.82	0.77	0.82	47,250	###	89.5	89.5	0.1
2007-Aug-31 Fri	0.83	0.83	0.82	0.82			17.9	17.9	0.1
2007-Aug-30 Thu	0.83	0.84	0.83	0.84	24,423	###	77.7	77.7	###
2007-Aug-29 Wed	0.85	0.85	0.83	0.84			###	###	###
2007-Aug-28 Tue	0.82	0.84	0.82	0.84	26,285	###	###	###	###
2007-Aug-27 Mon	0.88	0.88	###	###	10,385	###	###	###	0.0
2007-Aug-24 Fri	###	###	###	###			70.0	70.0	0.0
2007-Aug-23 Thu	0.88	###	###	###	31,273	0	6.0	6.0	0.0
2007-Aug-22 Wed	0.82	0.87	0.8	0.87			###	###	0.1
2007-Aug-21 Tue	0.82	0.82	0.78	0.78			###	###	0.1
2007-Aug-20 Mon	0.8	0.82	0.8	0.82			###	###	0.1
2007-Aug-17 Fri	0.81	0.81	0.73	0.74	48,354	###	###	###	0.1
2007-Aug-16 Thu	0.86	0.86	0.75	0.81	99,228	79,878	###	###	0.1
2007-Aug-15 Wed	###	###	0.86	0.86			34.1	34.1	###
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	0.89	0.89	###	###	13,328	###	###	###	0.0
2007-Aug-10 Fri	0.885	0.89	0.885	0.89			72.8	72.8	###
2007-Aug-09 Thu	0.925	0.925	###	###	25,687	11,880	20.0	20.0	0.0
2007-Aug-08 Wed	###	###	###	###			76.8	76.8	0.0
2007-Aug-07 Tue	###	###	0.89	0.89			35.5	35.5	###
2007-Aug-06 Mon	0.86	###	0.86	0.89	47,480	###	###	###	###
2007-Aug-03 Fri	0.81	0.86	0.81	0.86	53,655	###	95.2	95.2	###
2007-Aug-02 Thu	###	###	0.81	0.81			###	###	0.1
2007-Aug-01 Wed	0.89	0.89	0.89	0.89	0				###
2007-Jul-31 Tue	###	0.955	0.89	0.89	68,989	63,642	8.5	8.5	###
2007-Jul-30 Mon	###	###	###	###	25,442	0	19.3	19.3	0.0
2007-Jul-27 Fri	###	###	###	###			82.2	82.2	0.0
2007-Jul-26 Thu	###	###	0.945	0.945			###	###	0.1
2007-Jul-25 Wed	###	###	###	###	94,640	0	13.8	13.8	0.0
2007-Jul-24 Tue	###	###	###	###	74,758	0	82.1	82.1	0.0
2007-Jul-23 Mon	###	###	###	###	74,752	0	###	###	0.0
2007-Jul-20 Fri	1	1	###	###			###	###	0.0
2007-Jul-19 Thu	0.945	1	0.945	1	87,350	84,947	95.0	95.0	###
2007-Jul-18 Wed	###	0.945	###	0.945			83.3	83.3	0.1
2007-Jul-17 Tue	###	###	###	###			5.2	5.2	0.0
2007-Jul-16 Mon	0.88	0.945	0.88	0.945	172,254	157,181	96.2	96.2	0.1
2007-Jul-13 Fri	###	###	0.86	0.86			6.3	6.3	###
2007-Jul-12 Thu	0.84	0.875	0.84	0.875	35,754	30,659	###	###	0.1
2007-Jul-11 Wed	0.78	0.82	0.78	0.82	24,352	19,481	94.0	94.0	0.1
2007-Jul-10 Tue	0.81	0.82	0.785	0.785	110,677	###	###	###	###
2007-Jul-09 Mon	0.79	0.79	0.77	0.78			27.9	27.9	0.1
2007-Jul-06 Fri	###	0.79	###	###	33,929	###	###	###	0.0
2007-Jul-05 Thu	0.79	0.79	0.79	0.79	26,458	###	62.1	62.1	###
2007-Jul-04 Wed	0.785	0.785	0.78	0.78	89,575	###	###	###	0.1
2007-Jul-03 Tue	0.845	0.845	0.78	0.78			###	###	0.1
2007-Jul-02 Mon	0.78	0.8	0.78	0.785			72.1	72.1	###
2007-Jun-29 Fri	0.7	0.8	0.7	0.76	166,356	###	###	###	0.1
2007-Jun-28 Thu	###	###	###	0.685			67.0	67.0	0.0
2007-Jun-27 Wed	###	###	###	###			88.4	88.4	0.0
2007-Jun-26 Tue	0.655	0.655	###	###			39.6	39.6	0.0
2007-Jun-25 Mon	###	###	0.655	###			###	###	0.0
2007-Jun-22 Fri	0.675	0.675	###	###			29.2	29.2	0.0
2007-Jun-21 Thu	0.675	0.675	0.675	0.675			###	###	0.0
2007-Jun-20 Wed	0	0	0	0	0				0.0
2007-Jun-19 Tue	###	0.7	###	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	###			87.6	87.6	0.0
2007-Jun-15 Fri	###	0.7	###	0.7			78.0	78.0	###
2007-Jun-14 Thu	###	###	###	###	37,053	0	###	###	0.0
2007-Jun-13 Wed	###	###	###	###	53,189	0	88.8	88.8	0.0
2007-Jun-12 Tue	###	###	###	###	129,471	0	###	###	0.0
2007-Jun-08 Fri	###	###	###	###			87.0	87.0	0.0
2007-Jun-07 Thu	###	###	0.645	###			26.5	26.5	0.0
2007-Jun-06 Wed	###	###	###	###	39,942	0	85.2	85.2	0.0
2007-Jun-05 Tue	0	0	0	0	0				0.0
2007-Jun-04 Mon	###	###	###	###			66.3	66.3	0.0
2007-Jun-01 Fri	###	###	###	###	35,581	0	62.7	62.7	0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	0.675	0.675	###	###			13.2	13.2	0.0
2007-May-29 Tue	0.685	0.685	###	###			###	###	0.0
2007-May-28 Mon	###	0.685	###	###	108,251	37,075	###	###	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	###	###	###	###			65.3	65.3	0.0
2007-May-22 Tue	###	###	###	###			70.0	70.0	0.0
2007-May-21 Mon	0.675	0.675	###	###			###	###	0.0
2007-May-18 Fri	###	0.71	0.675	###	144,481	100,053	###	###	0.0
2007-May-17 Thu	###	###	###	###			78.7	78.7	0.0
2007-May-16 Wed	0.7	0.7	###	###	58,571	###	14.9	14.9	0.0
2007-May-15 Tue	0.7	0.7	###	###			25.5	25.5	0.0
2007-May-14 Mon	0.7	###	0.685	0.7			68.2	68.2	###
2007-May-11 Fri	0.7	0.71	###	###			3.3	3.3	0.0
2007-May-10 Thu	0.7	0.7	###	###			###	###	0.0
2007-May-09 Wed	###	0.72	###	###	198,072	###	###	###	0.0
2007-May-08 Tue	###	###	###	###			###	###	0.0
2007-May-07 Mon	###	###	###	###	101,150	0	###	###	0.0
2007-May-04 Fri	###	0.72	###	###			10.9	10.9	0.0
2007-May-03 Thu	###	###	###	###			94.5	94.5	0.0
2007-May-02 Wed	###	###	###	###			25.4	25.4	0.0
2007-May-01 Tue	###	###	0.59	###	107,882	31,825	81.3	81.3	0.0
2007-Apr-30 Mon	0.58	###	0.58	###	95,147	###	93.5	93.5	0.0
2007-Apr-27 Fri	###	0.58	###	###	17,386	5,041	71.7	71.7	0.0
2007-Apr-26 Thu	0.59	0.59	0.56	0.56	77,427	44,520	###	###	###
2007-Apr-24 Tue	0.56	0.56	0.53	0.53			###	###	0.0
2007-Apr-23 Mon	0.53	0.59	0.53	0.575			###	###	###
2007-Apr-20 Fri	0.55	0.55	0.52	0.52			###	###	0.0
2007-Apr-19 Thu	0.56	0.56	0.55	0.55			###	###	###
2007-Apr-18 Wed	0.55	0.55	0.55	0.55			64.9	64.9	###
2007-Apr-17 Tue	0.525	0.53	0.525	0.525	84,047	###	###	###	0.0
2007-Apr-16 Mon	0.51	0.52	0.51	0.52			###	###	0.0
2007-Apr-13 Fri	0.51	###	###	###	116,820	0	30.2	30.2	0.0
2007-Apr-12 Thu	0.51	0.51	###	###			24.4	24.4	0.0
2007-Apr-11 Wed	0.51	0.51	###	###			###	###	0.0
2007-Apr-10 Tue	0.5	0.51	###	0.51	167,251	42,649	###	###	###
2007-Apr-05 Thu	###	###	###	###	40,354	0	###	###	0.0
2007-Apr-04 Wed	0.49	0.49	0.49	0.49			62.8	62.8	###
2007-Apr-03 Tue	0.49	0.49	0.48	0.48			17.0	17.0	0.0
2007-Apr-02 Mon	0.48	0.49	0.48	0.49	88,947	###	###	###	###
2007-Mar-30 Fri	0.47	0.47	0.455	0.455			9.2	9.2	0.0
2007-Mar-29 Thu	0.47	0.475	###	0.47			62.7	62.7	###
2007-Mar-28 Wed	0.48	0.48	###	###			###	###	0.0
2007-Mar-27 Tue	0.48	0.48	0.48	0.48			###	###	0.0
2007-Mar-26 Mon	0.49	0.49	0.48	0.48			16.6	16.6	0.0
2007-Mar-23 Fri	0.48	0.5	0.475	0.5			90.7	90.7	0.0
2007-Mar-22 Thu	0.5	0.5	0.475	0.48	211,685	###	8.4	8.4	0.0
2007-Mar-21 Wed	0.5	0.5	0.49	0.49			###	###	###
2007-Mar-20 Tue	0.485	0.5	0.48	0.5			###	###	0.0
2007-Mar-19 Mon	###	###	0.49	0.49			###	###	###
2007-Mar-16 Fri	###	###	###	###	24,280	0	67.8	67.8	0.0
2007-Mar-15 Thu	0.485	0.5	0.47	0.5			###	###	0.0
2007-Mar-14 Wed	0.475	0.485	0.475	0.485			###	###	0.0
2007-Mar-13 Tue	0.49	0.49	0.48	0.48			###	###	0.0
2007-Mar-12 Mon	0.49	0.49	0.49	0.49	66,340	###	###	###	###
2007-Mar-09 Fri	0.48	0.48	0.48	0.48			###	###	0.0
2007-Mar-08 Thu	0.48	0.48	0.475	0.48			###	###	0.0
2007-Mar-07 Wed	0.48	0.48	0.48	0.48			###	###	0.0
2007-Mar-06 Tue	0.47	0.475	0.47	0.475			58.5	58.5	###
2007-Mar-05 Mon	0.47	0.47	###	###			56.6	56.6	0.0
2007-Mar-02 Fri	0.47	0.47	###	0.47			###	###	###
2007-Mar-01 Thu	0.475	0.48	0.47	0.47			###	###	###
2007-Feb-28 Wed	0.46	0.48	0.45	###			65.2	65.2	0.0
2007-Feb-27 Tue	0.51	0.51	###	0.48			###	###	0.0
2007-Feb-26 Mon	0.51	0.51	0.51	0.51			64.2	64.2	###
2007-Feb-23 Fri	0.52	0.525	0.5	0.525			74.3	74.3	0.0
2007-Feb-22 Thu	0.51	0.52	0.5	0.5			18.6	18.6	0.0
2007-Feb-21 Wed	0.5	0.51	0.5	0.51			###	###	###
2007-Feb-20 Tue	0.5	0.5	###	###	39,827	9,956	###	###	0.0
2007-Feb-19 Mon	0.5	0.51	###	0.51			###	###	###
2007-Feb-16 Fri	0.5	0.51	###	###			###	###	0.0
2007-Feb-15 Thu	0.49	0.49	0.48	0.48			18.0	18.0	0.0
2007-Feb-14 Wed	0.49	0.49	0.485	0.485			###	###	0.0
2007-Feb-13 Tue	###	###	0.48	0.49	135,650	32,556	26.0	26.0	###
2007-Feb-12 Mon	0.49	###	0.475	###	296,587	###	77.9	77.9	0.0
2007-Feb-09 Fri	0.47	0.475	###	0.46			14.1	14.1	0.0
2007-Feb-08 Thu	0.475	0.475	###	0.47			###	###	###
2007-Feb-07 Wed	0.48	0.485	0.475	0.485			###	###	0.0
2007-Feb-06 Tue	0.47	0.48	0.47	0.47	80,880	###	###	###	###
2007-Feb-05 Mon	0.48	0.49	0.475	0.475			32.6	32.6	###
2007-Feb-02 Fri	0.48	0.49	0.48	0.485			76.0	76.0	0.0
2007-Feb-01 Thu	0.48	0.5	0.47	0.47			###	###	###
2007-Jan-31 Wed	0.475	0.49	0.475	0.485			###	###	0.0
2007-Jan-30 Tue	###	0.47	###	0.47	33,252	###	###	###	###
2007-Jan-29 Mon	###	###	###	###			71.3	71.3	0.0
2007-Jan-25 Thu	0.49	0.49	###	###	116,671	28,584	4.6	4.6	0.0
2007-Jan-24 Wed	0.49	0.49	0.49	0.49			###	###	###
2007-Jan-23 Tue	0.49	0.49	0.48	0.49			###	###	###
2007-Jan-22 Mon	0.49	0.49	0.48	0.49	71,951	###	###	###	###
2007-Jan-19 Fri	0.49	###	0.475	###			###	###	0.0
2007-Jan-18 Thu	0.5	0.5	###	###			###	###	0.0
2007-Jan-17 Wed	0.51	0.51	0.51	0.51			###	###	###
2007-Jan-16 Tue	0.51	0.52	0.51	0.51			61.9	61.9	###
2007-Jan-15 Mon	0.53	0.53	0.51	0.51			8.0	8.0	###
2007-Jan-12 Fri	0.5	0.54	0.5	0.53			95.1	95.1	0.0
2007-Jan-11 Thu	0.48	0.49	0.48	0.49			###	###	###
2007-Jan-10 Wed	0.475	0.48	0.47	0.47			###	###	###
2007-Jan-09 Tue	0.48	0.48	0.48	0.48			65.6	65.6	0.0
2007-Jan-08 Mon	0.48	0.485	0.46	0.46			###	###	0.0
2007-Jan-05 Fri	0.46	0.49	0.46	0.48			###	###	0.0
2007-Jan-04 Thu	0.48	0.48	0.455	0.455			7.3	7.3	0.0
2007-Jan-03 Wed	0.48	0.48	0.48	0.48			71.0	71.0	0.0
2007-Jan-02 Tue	0.47	0.48	0.47	0.48			###	###	0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	0.48	0.48	###	###			###	###	0.0
2006-Dec-27 Wed	0.48	0.48	0.48	0.48			61.1	61.1	0.0
2006-Dec-22 Fri	0.48	0.48	0.46	0.47			###	###	###
2006-Dec-21 Thu	0.5	###	0.48	0.48			7.5	7.5	0.0
2006-Dec-20 Wed	0.5	###	0.5	###			###	###	0.0
2006-Dec-19 Tue	0.5	0.5	0.5	0.5			70.7	70.7	0.0
2006-Dec-18 Mon	0.51	0.51	0.5	0.5			###	###	0.0
2006-Dec-15 Fri	0.52	0.52	0.51	0.51	89,920	###	###	###	###
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	0.47	###	###	###			95.2	95.2	0.0
2006-Dec-12 Tue	0.49	0.49	0.47	0.47			###	###	###
2006-Dec-11 Mon	0.52	0.52	0.5	0.5			###	###	0.0
2006-Dec-08 Fri	0.55	0.55	0.53	0.53			###	###	0.0
2006-Dec-07 Thu	0	0	0	0	0				0.0
2006-Dec-06 Wed	0.55	0.55	0.55	0.55			###	###	###
2006-Dec-05 Tue	0.52	0.55	0.5	0.55			95.8	95.8	###
2006-Dec-04 Mon	0.55	0.55	###	0.52	123,173	33,872	###	###	0.0
2006-Dec-01 Fri	0.59	0.59	0.57	0.57	49,657	###	9.6	9.6	###
2006-Nov-30 Thu	###	###	0.59	0.59	31,176	###	###	###	0.0
2006-Nov-29 Wed	0.59	###	0.59	###			###	###	0.0
2006-Nov-28 Tue	0.58	###	0.58	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###	55,526	0	73.8	73.8	0.0
2006-Nov-24 Fri	###	###	0.59	0.59			17.2	17.2	0.0
2006-Nov-23 Thu	###	###	0.59	0.59	200,540	59,159	17.0	17.0	0.0
2006-Nov-22 Wed	0.585	###	0.585	###			###	###	0.0
2006-Nov-21 Tue	0.55	###	0.55	0.585	217,929	###	###	###	###
2006-Nov-20 Mon	###	0.55	0.5	0.54			###	###	0.0
2006-Nov-17 Fri	0.5	0.5	0.5	0.5			64.9	64.9	0.0
2006-Nov-16 Thu	0.5	###	0.5	0.5			###	###	0.0
2006-Nov-15 Wed	###	###	0.48	0.5			76.2	76.2	0.0
2006-Nov-14 Tue	0.48	0.5	0.475	0.5	114,256	###	###	###	0.0
2006-Nov-13 Mon	0.46	0.47	0.46	0.46	144,552	###	###	###	0.0
2006-Nov-10 Fri	0.45	0.46	0.45	0.46	24,273	11,044	81.2	81.2	0.0
2006-Nov-09 Thu	0.45	0.46	0.45	0.45	107,972	49,127	###	###	0.0
2006-Nov-08 Wed	0.45	0.45	0.445	0.445			###	###	###
2006-Nov-07 Tue	###	0.45	###	0.44	56,840	12,789	###	###	###
2006-Nov-06 Mon	0.445	0.45	###	###	186,682	###	15.4	15.4	0.0
2006-Nov-03 Fri	0.45	0.45	0.445	0.45	104,074	46,573	###	###	0.0
2006-Nov-02 Thu	0.45	0.45	0.445	0.445	173,825	77,786	###	###	###
2006-Nov-01 Wed	0.445	0.45	0.44	0.44	185,348	82,479	22.6	22.6	###
2006-Oct-31 Tue	0.44	0.445	###	0.445			77.9	77.9	###
2006-Oct-30 Mon	###	0.44	0.43	0.43	84,683	###	22.1	22.1	###
2006-Oct-27 Fri	0.43	###	0.425	###	146,524	###	79.1	79.1	0.0
2006-Oct-26 Thu	0.43	###	0.425	0.43			65.2	65.2	###
2006-Oct-25 Wed	0.42	0.43	0.42	0.43			85.5	85.5	###
2006-Oct-24 Tue	0.42	0.42	###	###			###	###	0.0
2006-Oct-23 Mon	###	0.42	0.4	0.42			79.3	79.3	###
2006-Oct-20 Fri	0.4	###	0.4	###			###	###	0.0
2006-Oct-19 Thu	0.42	0.42	0.4	0.4	288,347	118,222	5.5	5.5	0.0
2006-Oct-18 Wed	0.41	0.42	0.41	0.42			###	###	###
2006-Oct-17 Tue	###	0.41	###	0.41	281,180	57,641	91.4	91.4	###
2006-Oct-16 Mon	###	###	###	###	255,654	0	89.3	89.3	0.0
2006-Oct-13 Fri	0.375	0.385	###	###	320,583	###	78.0	78.0	0.0
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	0.385	###	###	0.385	300,757	0	61.7	61.7	0.0
2006-Oct-10 Tue	###	0.4	###	###	848,285	169,657	###	###	0.0
2006-Oct-09 Mon	###	###	###	###	1,660,244	0	###	###	0.0
2006-Oct-06 Fri	0.325	0.325	0.325	0.325			64.5	64.5	###
2006-Oct-05 Thu	###	###	0.325	0.325	228,450	37,123	16.7	16.7	###
2006-Oct-04 Wed	###	###	###	###			68.8	68.8	0.0
2006-Oct-03 Tue	###	###	###	###			83.2	83.2	0.0
2006-Oct-02 Mon	###	###	###	###			63.4	63.4	0.0
2006-Sep-29 Fri	###	###	###	###			87.5	87.5	0.0
2006-Sep-28 Thu	###	###	###	###	171,746	0	63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	###			75.3	75.3	0.0
2006-Sep-26 Tue	###	###	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	###	###	###	###	195,146	0	16.8	16.8	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	0.325	0.325	###	0.325			###	###	###
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			72.4	72.4	0.0
2006-Sep-18 Mon	0	0	0	0	0				0.0
2006-Sep-15 Fri	###	###	###	###	3,625	0	66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	0.325	###	###	###			19.6	19.6	0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###			34.0	34.0	0.0
2006-Sep-08 Fri	0	0	0	0	0				0.0
2006-Sep-07 Thu	0.325	0.325	###	###			16.0	16.0	0.0
2006-Sep-06 Wed	0.325	###	0.325	###			81.9	81.9	0.0
2006-Sep-05 Tue	###	###	###	###	62,288	0	###	###	0.0
2006-Sep-04 Mon	0	0	0	0	0				0.0
2006-Sep-01 Fri	###	###	###	###	245,220	0	###	###	0.0
2006-Aug-31 Thu	###	###	###	###			###	###	0.0
2006-Aug-30 Wed	0	0	0	0	0				0.0
2006-Aug-29 Tue	###	###	###	###			66.5	66.5	0.0
2006-Aug-28 Mon	###	0.325	###	###	89,540	14,550	###	###	0.0
2006-Aug-25 Fri	0	0	0	0	0				0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	0.325	###	###			64.3	64.3	0.0
2006-Aug-22 Tue	###	###	###	###	244,488	0	###	###	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###			66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###	174,878	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###	38,350	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###			77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	###	###	0.285	0.285			9.8	9.8	###
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	###	###	###	###			15.6	15.6	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###			19.7	19.7	0.0
2006-Aug-03 Thu	###	###	###	###	96,250	0	68.1	68.1	0.0
2006-Aug-02 Wed	0.325	0.325	0.325	0.325			###	###	###
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	###	###	###	###			20.6	20.6	0.0
2006-Jul-28 Fri	###	###	###	###	7,386	0	21.2	21.2	0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###			###	###	0.0
2006-Jul-21 Fri	###	###	###	###	14,540	0	###	###	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	###			73.2	73.2	0.0
2006-Jul-17 Mon	###	###	###	###			73.6	73.6	0.0
2006-Jul-14 Fri	###	###	0.29	0.29			###	###	###
2006-Jul-13 Thu	###	###	###	###			###	###	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###	20,173	0	72.4	72.4	0.0
2006-Jul-10 Mon	0	0	0	0	0				0.0
2006-Jul-07 Fri	0.28	0.28	0.28	0.28	7,674	2,148	###	###	###
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	0	0	0	0	0				0.0
2006-Jul-04 Tue	0.285	0.285	0.285	0.285	48,771	###	67.8	67.8	###
2006-Jul-03 Mon	0.29	0.29	0.285	0.285	103,555	29,772	18.3	18.3	###
2006-Jun-30 Fri	###	###	0.29	0.29	67,353	###	22.9	22.9	###
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	0	0	0	0	0				0.0
2006-Jun-22 Thu	###	###	###	###			12.0	12.0	0.0
2006-Jun-21 Wed	###	###	###	###	424,850	0	90.1	90.1	0.0
2006-Jun-20 Tue	###	###	###	###	152,353	0	###	###	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	0.29	###	163,125	23,653	62.7	62.7	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	0.28	###	0.28	###	2,157	###	99.1	99.1	0.0
2006-Jun-09 Fri	###	###	###	###	84,648	0	###	###	0.0
2006-Jun-08 Thu	###	###	0.29	###	172,052	24,947	84.9	84.9	0.0
2006-Jun-07 Wed	###	###	###	###	45,248	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###	788	0	76.0	76.0	0.0
2006-Jun-05 Mon	###	###	0.28	###			68.6	68.6	0.0
2006-Jun-02 Fri	###	###	###	###			7.6	7.6	0.0
2006-Jun-01 Thu	0.325	###	###	###	135,350	0	###	###	0.0
2006-May-31 Wed	###	###	###	###			4.4	4.4	0.0
2006-May-30 Tue	###	###	###	###	228,625	0	###	###	0.0
2006-May-29 Mon	0.28	###	0.28	###	320,080	###	92.8	92.8	0.0
2006-May-26 Fri	0.29	0.29	0.27	0.28			###	###	###
2006-May-25 Thu	0.28	0.29	0.28	0.29			###	###	###
2006-May-24 Wed	0.26	0.275	0.26	0.27			86.6	86.6	###
2006-May-23 Tue	0.25	0.25	0.245	0.245	130,888	###	25.3	25.3	0.0
2006-May-22 Mon	0.25	0.25	0.25	0.25			###	###	0.0
2006-May-19 Fri	0.245	0.245	0.245	0.245			###	###	0.0
2006-May-18 Thu	0.24	0.24	0.24	0.24	45,150	###	###	###	0.0
2006-May-17 Wed	0	0	0	0	0				0.0
2006-May-16 Tue	0.25	0.25	0.24	0.24			16.3	16.3	0.0
2006-May-15 Mon	0.25	0.26	0.25	0.26			###	###	0.0
2006-May-12 Fri	0.25	0.25	0.25	0.25	2,250	###	71.2	71.2	0.0
2006-May-11 Thu	0.25	0.26	0.25	0.26			###	###	0.0
2006-May-10 Wed	0.25	0.25	0.24	0.24			10.2	10.2	0.0
2006-May-09 Tue	###	###	###	###			65.6	65.6	0.0
2006-May-08 Mon	0	0	0	0	0				0.0
2006-May-05 Fri	0.245	0.25	0.245	0.25			###	###	0.0
2006-May-04 Thu	0.255	0.255	0.245	0.245			###	###	0.0
2006-May-03 Wed	0.255	0.255	0.255	0.255			68.5	68.5	0.0
2006-May-02 Tue	###	###	0.255	0.255			12.5	12.5	0.0
2006-May-01 Mon	0.26	0.26	0.26	0.26			67.3	67.3	0.0
2006-Apr-28 Fri	0	0	0	0	0				0.0
2006-Apr-27 Thu	0	0	0	0	0				0.0
2006-Apr-26 Wed	0	0	0	0	0				0.0
2006-Apr-24 Mon	0	0	0	0	0				0.0
2006-Apr-21 Fri	0.275	0.275	0.275	0.275	89,250	24,543	###	###	###
2006-Apr-20 Thu	0.26	0.26	0.25	0.25			###	###	0.0
2006-Apr-19 Wed	0.26	0.26	0.26	0.26	12,128	3,153	###	###	0.0
2006-Apr-18 Tue	0.26	0.275	0.26	0.26			64.5	64.5	0.0
2006-Apr-13 Thu	0.25	0.25	0.25	0.25			71.4	71.4	0.0
2006-Apr-11 Tue	0.25	0.25	0.25	0.25			###	###	0.0
2006-Apr-10 Mon	0	0	0	0	0				0.0
2006-Apr-07 Fri	0.275	0.275	0.275	0.275			###	###	###
2006-Apr-06 Thu	###	0.275	###	0.275			90.4	90.4	###
2006-Apr-05 Wed	0	0	0	0	0				0.0
2006-Apr-04 Tue	0.275	0.275	0.27	0.27	45,851	###	###	###	###
2006-Apr-03 Mon	0	0	0	0	0				0.0
2006-Mar-31 Fri	0.28	0.28	0.275	0.275			###	###	###
2006-Mar-30 Thu	0	0	0	0	0				0.0
2006-Mar-29 Wed	0.285	0.285	0.285	0.285			###	###	###
2006-Mar-28 Tue	0.26	0.26	0.255	0.255			###	###	0.0
2006-Mar-27 Mon	0	0	0	0	0				0.0
2006-Mar-24 Fri	0.29	###	0.26	0.29			###	###	###
2006-Mar-23 Thu	0	0	0	0	0				0.0
2006-Mar-22 Wed	0.25	0.26	0.245	0.26			###	###	0.0
2006-Mar-21 Tue	###	0.25	0.2	0.25			99.9	99.9	0.0
2006-Mar-20 Mon	0	0	0	0	0				0.0
2006-Mar-17 Fri	0	0	0	0	0				0.0
2006-Mar-16 Thu	###	###	###	###	24,058	0	###	###	0.0
2006-Mar-15 Wed	###	###	###	###			69.0	69.0	0.0
2006-Mar-14 Tue	0.23	###	0.23	###			###	###	0.0
2006-Mar-13 Mon	0.24	0.24	###	###	37,942	4,553	13.9	13.9	0.0
2006-Mar-10 Fri	0.24	0.24	###	###			14.0	14.0	0.0
2006-Mar-09 Thu	0.24	0.24	0.24	0.24			63.7	63.7	0.0
2006-Mar-08 Wed	0	0	0	0	0				0.0
2006-Mar-07 Tue	0	0	0	0	0				0.0
2006-Mar-06 Mon	0.245	0.245	0.245	0.245			66.9	66.9	0.0
2006-Mar-03 Fri	0.25	0.25	0.25	0.25			64.7	64.7	0.0
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	0	0	0	0	0				0.0
2006-Feb-28 Tue	0	0	0	0	0				0.0
2006-Feb-27 Mon	0.25	0.25	0.2	0.245	86,050	###	16.8	16.8	0.0
2006-Feb-24 Fri	0.24	0.255	0.21	0.255			96.5	96.5	0.0
2006-Feb-23 Thu	0	0	0	0	0				0.0
2006-Feb-22 Wed	0.255	0.255	0.255	0.255			66.5	66.5	0.0
2006-Feb-21 Tue	0.255	0.255	0.255	0.255			63.7	63.7	0.0
2006-Feb-20 Mon	0	0	0	0	0				0.0
2006-Feb-17 Fri	0.255	0.255	0.255	0.255			70.1	70.1	0.0
2006-Feb-16 Thu	0	0	0	0	0				0.0
2006-Feb-15 Wed	0.255	0.255	0.25	0.25			17.9	17.9	0.0
2006-Feb-14 Tue	0	0	0	0	0				0.0
2006-Feb-13 Mon	0	0	0	0	0				0.0
2006-Feb-10 Fri	0	0	0	0	0				0.0
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	0.255	0.255	0.25	0.25			###	###	0.0
2006-Feb-07 Tue	###	0.27	0.255	0.255	84,484	22,177	###	###	0.0
2006-Feb-06 Mon	0.255	0.255	0.255	0.255			63.5	63.5	0.0
2006-Feb-03 Fri	0	0	0	0	0				0.0
2006-Feb-02 Thu	0	0	0	0	0				0.0
2006-Feb-01 Wed	0.27	0.27	0.255	0.255			###	###	0.0
2006-Jan-31 Tue	0	0	0	0	0				0.0
2006-Jan-30 Mon	0.255	0.26	0.255	0.26			86.2	86.2	0.0
2006-Jan-27 Fri	0.255	0.255	0.25	0.25			16.7	16.7	0.0
2006-Jan-25 Wed	0.26	0.26	0.25	0.25			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	0.26	###	0.26	0.26			###	###	0.0
2006-Jan-20 Fri	0.26	0.26	0.255	0.255	36,889	###	16.6	16.6	0.0
2006-Jan-19 Thu	0.26	0.26	0.26	0.26			###	###	0.0
2006-Jan-18 Wed	0	0	0	0	0				0.0
2006-Jan-17 Tue	0.26	0.26	0.26	0.26			66.3	66.3	0.0
2006-Jan-16 Mon	0.26	0.26	0.255	0.255			16.9	16.9	0.0
2006-Jan-13 Fri	0.255	0.255	0.255	0.255			64.7	64.7	0.0
2006-Jan-12 Thu	0.255	0.255	0.25	0.255			72.4	72.4	0.0
2006-Jan-11 Wed	0	0	0	0	0				0.0
2006-Jan-10 Tue	0	0	0	0	0				0.0
2006-Jan-09 Mon	0	0	0	0	0				0.0
2006-Jan-06 Fri	0.26	0.26	0.26	0.26			###	###	0.0
2006-Jan-05 Thu	0	0	0	0	0				0.0
2006-Jan-04 Wed	0	0	0	0	0				0.0
2006-Jan-03 Tue	0.26	0.26	0.26	0.26			64.3	64.3	0.0
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	0.26	0.26	0.26	0.26			###	###	0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	###	###	0.255	0.255			###	###	0.0
2005-Dec-21 Wed	###	0.27	###	0.27			84.1	84.1	###
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0.255	###	0.255	###			93.9	93.9	0.0
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	0	0	0	0	0				0.0
2005-Dec-14 Wed	0	0	0	0	0				0.0
2005-Dec-13 Tue	###	###	###	###	1,944	0	###	###	0.0
2005-Dec-12 Mon	0.255	###	0.255	###	18,056	###	94.0	94.0	0.0
2005-Dec-09 Fri	0.255	0.255	0.255	0.255			###	###	0.0
2005-Dec-08 Thu	0.27	0.27	0.26	###	81,944	###	18.6	18.6	0.0
2005-Dec-07 Wed	0.27	0.27	0.27	0.27			68.0	68.0	###
2005-Dec-06 Tue	0	0	0	0	0				0.0
2005-Dec-05 Mon	0.27	0.27	0.27	0.27			###	###	###
2005-Dec-02 Fri	0.275	0.275	0.27	0.27	17,056	4,647	###	###	###
2005-Dec-01 Thu	0.275	0.28	0.275	0.275			76.4	76.4	###
2005-Nov-30 Wed	0.275	0.275	0.275	0.275			###	###	###
2005-Nov-29 Tue	0.27	0.27	###	###	29,944	4,042	###	###	0.0
2005-Nov-28 Mon	0.27	0.27	###	###			###	###	0.0
2005-Nov-25 Fri	0.27	0.27	0.27	0.27	1,582	427	###	###	###
2005-Nov-24 Thu	0.27	0.27	0.27	0.27			###	###	###
2005-Nov-23 Wed	###	0.27	###	0.27	21,056	2,842	85.0	85.0	###
2005-Nov-22 Tue	0.27	0.27	0.27	0.27	128,526	###	74.6	74.6	###
2005-Nov-21 Mon	0.255	0.28	0.255	0.26			###	###	0.0
2005-Nov-18 Fri	0.27	0.27	0.27	0.27			###	###	###
2005-Nov-17 Thu	0.27	0.27	0.27	0.27			###	###	###
2005-Nov-16 Wed	0.29	0.29	0.29	0.29	2,751	###	68.4	68.4	###
2005-Nov-15 Tue	0.29	0.29	0.29	0.29			###	###	###
2005-Nov-14 Mon	0.29	0.29	0.29	0.29			69.0	69.0	###
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	0	0	0	0	0				0.0
2005-Nov-09 Wed	0	0	0	0	0				0.0
2005-Nov-08 Tue	###	###	###	###			68.7	68.7	0.0
2005-Nov-07 Mon	0	0	0	0	0				0.0
2005-Nov-04 Fri	0	0	0	0	0				0.0
2005-Nov-03 Thu	0	0	0	0	0				0.0
2005-Nov-02 Wed	0.285	0.285	0.28	0.28			###	###	###
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	###	###	###	###			63.8	63.8	0.0
2005-Oct-28 Fri	0	0	0	0	0				0.0
2005-Oct-27 Thu	0	0	0	0	0				0.0
2005-Oct-26 Wed	###	###	###	###			63.6	63.6	0.0
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###			7.0	7.0	0.0
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	0.325	0.325	0.325	0.325			###	###	###
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	0.325	0.325	0.325	0.325			###	###	###
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	0	0	0	0	0				0.0
2005-Oct-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Oct-12 Wed	0	0	0	0	0				0.0
2005-Oct-11 Tue	0	0	0	0	0				0.0
2005-Oct-10 Mon	0	0	0	0	0				0.0
2005-Oct-07 Fri	0	0	0	0	0				0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			82.6	82.6	0.0
2005-Oct-04 Tue	###	###	###	###			71.7	71.7	0.0
2005-Oct-03 Mon	0.345	0.345	0.345	0.345			###	###	0.0
2005-Sep-30 Fri	###	###	###	###	16,750	0	87.6	87.6	0.0
2005-Sep-29 Thu	###	###	###	###	62,250	0	###	###	0.0
2005-Sep-28 Wed	###	###	###	###	12,750	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	###			70.7	70.7	0.0
2005-Sep-26 Mon	0	0	0	0	0				0.0
2005-Sep-23 Fri	0	0	0	0	0				0.0
2005-Sep-22 Thu	###	###	###	###	0				0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###			65.6	65.6	0.0
2005-Sep-19 Mon	###	###	###	###	77,989	0	###	###	0.0
2005-Sep-16 Fri	0.325	0.325	0.325	0.325			###	###	###
2005-Sep-15 Thu	###	###	###	###	0				0.0
2005-Sep-14 Wed	###	###	###	###			67.0	67.0	0.0
2005-Sep-13 Tue	0.325	0.325	0.325	0.325	0				###
2005-Sep-12 Mon	###	###	0.325	0.325			###	###	###
2005-Sep-09 Fri	###	###	###	###	83,628	0	###	###	0.0
2005-Sep-08 Thu	###	###	0.325	###			72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###	0				0.0
2005-Sep-06 Tue	###	###	###	###	0				0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			68.9	68.9	0.0
2005-Sep-01 Thu	###	###	###	###	0				0.0
2005-Aug-31 Wed	###	###	###	###	0				0.0
2005-Aug-30 Tue	###	###	###	###			67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###	0				0.0
2005-Aug-24 Wed	###	###	###	###	44,328	0	###	###	0.0
2005-Aug-23 Tue	0.345	0.345	###	###			###	###	0.0
2005-Aug-22 Mon	0.345	0.345	0.345	0.345			###	###	0.0
2005-Aug-19 Fri	###	###	###	###	0				0.0
2005-Aug-18 Thu	###	###	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	49,750	0	###	###	0.0
2005-Aug-15 Mon	###	###	###	###			67.3	67.3	0.0
2005-Aug-12 Fri	###	###	###	###	0				0.0
2005-Aug-11 Thu	###	###	###	###			89.1	89.1	0.0
2005-Aug-10 Wed	###	###	###	###	0				0.0
2005-Aug-09 Tue	###	###	###	###	57,058	0	70.3	70.3	0.0
2005-Aug-08 Mon	###	###	###	###	0				0.0
2005-Aug-05 Fri	###	###	###	###	2,942	0	###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	0.355	###	0.355			###	###	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###	0				0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	0.345	0.345	###	###			5.4	5.4	0.0
2005-Jul-25 Mon	###	###	###	###	0				0.0
2005-Jul-22 Fri	###	###	###	###	0				0.0
2005-Jul-21 Thu	###	###	###	###	0				0.0
2005-Jul-20 Wed	###	###	###	###	0				0.0
2005-Jul-19 Tue	###	###	###	###	0				0.0
2005-Jul-18 Mon	###	###	###	###	0				0.0
2005-Jul-15 Fri	###	###	###	###	0				0.0
2005-Jul-14 Thu	###	###	###	###	0				0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###			71.8	71.8	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###	0				0.0
2005-Jul-07 Thu	###	###	###	###	0				0.0
2005-Jul-06 Wed	###	###	###	###			71.5	71.5	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###	0				0.0
2005-Jun-30 Thu	###	###	###	###	0				0.0
2005-Jun-29 Wed	###	###	###	###			73.1	73.1	0.0
2005-Jun-28 Tue	###	###	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###	0				0.0
2005-Jun-24 Fri	###	###	###	###	0				0.0
2005-Jun-23 Thu	###	###	###	###			95.6	95.6	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###			96.8	96.8	0.0
2005-Jun-17 Fri	###	###	###	###			###	###	0.0
2005-Jun-16 Thu	###	###	###	###			69.6	69.6	0.0
2005-Jun-15 Wed	###	###	###	###			69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###			###	###	0.0
2005-Jun-10 Fri	###	###	###	###			11.8	11.8	0.0
2005-Jun-09 Thu	###	###	###	###			90.0	90.0	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	###	###	###	###	0				0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###			66.6	66.6	0.0
2005-Jun-02 Thu	###	###	###	###	30,220	0	###	###	0.0
2005-Jun-01 Wed	###	###	###	###			67.8	67.8	0.0
2005-May-31 Tue	###	###	###	###	0				0.0
2005-May-30 Mon	###	###	###	###	30,970	0	87.8	87.8	0.0
2005-May-27 Fri	###	###	###	###	0				0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	###	###	###	###			70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###			65.5	65.5	0.0
2005-May-23 Mon	###	###	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###	0				0.0
2005-May-19 Thu	###	###	###	###			###	###	0.0
2005-May-18 Wed	###	###	###	###			11.9	11.9	0.0
2005-May-17 Tue	###	###	0.25	###			78.4	78.4	0.0
2005-May-16 Mon	###	###	###	###	0				0.0
2005-May-13 Fri	###	###	###	###	0				0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	###	###	###	###			###	###	0.0
2005-May-10 Tue	###	###	###	###	0				0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	###	###	###	###	0				0.0
2005-May-05 Thu	###	###	###	###	0				0.0
2005-May-04 Wed	###	###	###	###	0				0.0
2005-May-03 Tue	###	###	###	###	0				0.0
2005-May-02 Mon	###	###	###	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	###	###	6,556	0	###	###	0.0
2005-Apr-28 Thu	###	###	###	###	44,844	0	###	###	0.0
2005-Apr-27 Wed	###	###	###	###			16.2	16.2	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	0.4	0.4	0.4	0.4	13,922	###	71.3	71.3	0.0
2005-Apr-21 Thu	0.385	0.385	0.375	0.375			###	###	###
2005-Apr-20 Wed	###	###	###	###	96,956	0	###	###	0.0
2005-Apr-19 Tue	###	0.385	###	0.385	137,044	26,380	###	###	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	###	###	###	0				0.0
2005-Apr-14 Thu	###	###	###	###	0				0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###	25,780	0	77.6	77.6	0.0
2005-Apr-08 Fri	0.355	0.355	0.355	0.355			###	###	0.0
2005-Apr-07 Thu	###	###	###	###	29,220	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###	0				0.0
2005-Apr-05 Tue	###	###	###	###			5.9	5.9	0.0
2005-Apr-04 Mon	###	0.385	###	###			17.8	17.8	0.0
2005-Apr-01 Fri	###	###	###	###	0				0.0
2005-Mar-31 Thu	###	###	###	###	0				0.0
2005-Mar-30 Wed	###	###	###	###			31.0	31.0	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	0.4	0.4	0.4	0.4			77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	0.42	###	0.42			###	###	###
2005-Mar-21 Mon	0.4	0.4	###	###			5.5	5.5	0.0
2005-Mar-18 Fri	0.4	0.4	0.4	0.4			64.3	64.3	0.0
2005-Mar-17 Thu	0.42	0.42	0.42	0.42	0				###
2005-Mar-16 Wed	0.42	0.42	0.42	0.42			70.2	70.2	###
2005-Mar-15 Tue	0.41	0.41	0.41	0.41	0				###
2005-Mar-14 Mon	0.41	0.41	0.41	0.41	0				###
2005-Mar-11 Fri	0.41	0.41	0.41	0.41			66.9	66.9	###
2005-Mar-10 Thu	0.41	0.41	0.41	0.41			###	###	###
2005-Mar-09 Wed	0.385	0.42	###	0.42	45,341	9,521	97.8	97.8	###
2005-Mar-08 Tue	0.41	0.41	###	###	16,659	###	###	###	0.0
2005-Mar-07 Mon	###	###	###	###			68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	0.4	0.4	0.4	0.4			68.5	68.5	0.0
2005-Mar-02 Wed	0.42	0.42	0.42	0.42	0				###
2005-Mar-01 Tue	0.41	0.42	0.41	0.42			89.1	89.1	###
2005-Feb-28 Mon	0.43	0.43	###	0.41	189,085	40,653	###	###	###
2005-Feb-25 Fri	0.4	0.4	0.4	0.4	70,950	28,380	###	###	0.0
2005-Feb-24 Thu	0.4	0.4	0.4	0.4			###	###	0.0
2005-Feb-23 Wed	0.42	0.42	0.4	0.4	278,221	114,070	###	###	0.0
2005-Feb-22 Tue	0.44	0.44	0.4	0.42	29,550	###	6.2	6.2	###
2005-Feb-21 Mon	0.45	0.45	0.45	0.45			###	###	0.0
2005-Feb-18 Fri	0.45	0.45	0.45	0.45	0				0.0
2005-Feb-17 Thu	0.45	0.45	0.45	0.45			71.3	71.3	0.0
2005-Feb-16 Wed	0.47	0.47	0.47	0.47	0				###
2005-Feb-15 Tue	0.475	0.475	0.47	0.47			###	###	###
2005-Feb-14 Mon	0.47	0.49	0.47	0.47			###	###	###
2005-Feb-11 Fri	0.45	0.47	0.45	0.47			###	###	###
2005-Feb-10 Thu	0.47	0.485	###	###	63,129	###	###	###	0.0
2005-Feb-09 Wed	0.49	0.49	0.45	0.48	228,642	###	19.3	19.3	0.0
2005-Feb-08 Tue	0.5	0.5	0.5	0.5			72.2	72.2	0.0
2005-Feb-07 Mon	0.5	0.51	0.5	0.5			###	###	0.0
2005-Feb-04 Fri	0.48	0.49	0.47	0.49			86.7	86.7	###
2005-Feb-03 Thu	0.47	0.48	0.47	0.48			83.5	83.5	0.0
2005-Feb-02 Wed	0.46	0.47	0.45	0.46			71.1	71.1	0.0
2005-Feb-01 Tue	0.41	###	0.41	0.425	140,943	###	93.1	93.1	###
2005-Jan-31 Mon	0.42	0.42	0.41	0.41			###	###	###
2005-Jan-28 Fri	0.4	0.41	0.4	0.41			87.4	87.4	###
2005-Jan-27 Thu	###	0.41	###	0.4			87.0	87.0	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	0.375	###	0.375	###			81.5	81.5	0.0
2005-Jan-21 Fri	###	###	###	###			79.8	79.8	0.0
2005-Jan-20 Thu	###	###	###	###			9.9	9.9	0.0
2005-Jan-19 Wed	###	###	0.375	###			75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	###	###			72.0	72.0	0.0
2005-Jan-13 Thu	###	0.4	###	0.4	64,386	12,877	89.0	89.0	0.0
2005-Jan-12 Wed	0.375	###	0.375	###			92.8	92.8	0.0
2005-Jan-11 Tue	###	###	###	0.375	134,021	0	###	###	###
2005-Jan-10 Mon	###	###	###	0.345			16.1	16.1	0.0
2005-Jan-07 Fri	###	###	###	###			89.5	89.5	0.0
2005-Jan-06 Thu	###	###	###	###			69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###	0				0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###			17.9	17.9	0.0
2004-Dec-22 Wed	0.325	0.325	0.325	0.325	0				###
2004-Dec-21 Tue	###	###	0.325	0.325			###	###	###
2004-Dec-20 Mon	###	###	###	###			12.5	12.5	0.0
2004-Dec-17 Fri	0.29	###	0.29	###			99.8	99.8	0.0
2004-Dec-16 Thu	###	###	###	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	0.28	###	0.28	###	478,878	67,042	###	###	0.0
2004-Dec-13 Mon	0.28	0.28	0.28	0.28			76.7	76.7	###
2004-Dec-10 Fri	0.285	0.285	0.285	0.285	1,755	###	71.4	71.4	###
2004-Dec-09 Thu	0.28	0.28	0.28	0.28	1,454	###	74.1	74.1	###
2004-Dec-08 Wed	0.29	0.29	0.29	0.29			###	###	###
2004-Dec-07 Tue	0.29	0.29	0.29	0.29			###	###	###
2004-Dec-06 Mon	###	###	0.285	0.29			###	###	###
2004-Dec-03 Fri	0.275	0.285	0.275	0.285			###	###	###
2004-Dec-02 Thu	0.275	0.28	0.275	0.28			83.3	83.3	###
2004-Dec-01 Wed	0.27	0.275	0.27	0.27			72.6	72.6	###
2004-Nov-30 Tue	0.27	0.27	0.26	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	###			70.2	70.2	0.0
2004-Nov-26 Fri	0.27	0.27	0.27	0.27	0				###
2004-Nov-25 Thu	0.255	0.27	0.255	0.27			###	###	###
2004-Nov-24 Wed	0.26	0.26	0.255	0.255			###	###	0.0
2004-Nov-23 Tue	0.25	0.26	0.25	0.26	250,757	63,943	92.1	92.1	0.0
2004-Nov-22 Mon	0.255	0.255	0.25	0.25			###	###	0.0
2004-Nov-19 Fri	###	###	0.255	0.255			7.3	7.3	0.0
2004-Nov-18 Thu	###	###	###	###	112,286	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	0.27	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	0.26	0.26			###	###	0.0
2004-Nov-12 Fri	0.27	0.27	###	###			13.9	13.9	0.0
2004-Nov-11 Thu	0.255	###	0.255	###			91.1	91.1	0.0
2004-Nov-10 Wed	0.255	0.26	0.255	0.26			83.4	83.4	0.0
2004-Nov-09 Tue	0.27	0.27	0.255	###			18.4	18.4	0.0
2004-Nov-08 Mon	0.275	0.275	0.27	0.27			###	###	###
2004-Nov-05 Fri	0.28	0.28	0.27	0.27			###	###	###
2004-Nov-04 Thu	0.285	0.285	0.275	0.28			17.3	17.3	###
2004-Nov-03 Wed	0.29	0.29	0.285	0.29			66.4	66.4	###
2004-Nov-02 Tue	0.285	0.29	0.285	0.285			###	###	###
2004-Nov-01 Mon	###	###	0.28	0.29			18.6	18.6	###
2004-Oct-29 Fri	0.27	0.29	0.245	0.29			###	###	###
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-26 03:11:12 thru 2025-05-26 03:11:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000