(NPX) NUPLEX INDUSTRIES LIMITED Daily Prices

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

_{Currently Thu 24-Apr-25 05:46:01 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NPX) NUPLEX INDUSTRIES LIMITED Daily Prices...

TOC Company Info for NPX Limits

Company Details for (NPX) NUPLEX INDUSTRIES LIMITED

Listing Code	NPX
Listing Name	NUPLEX INDUSTRIES LIMITED
GICS Sector	Materials
ISIN Name	NUPLEX INDUSTRIES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZNPXE0001S8

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for NPX .. Monday 5th September 2016

NPX 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	0.24	1	###
MAX	###	6,184,585	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NPX Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (NPX) NUPLEX INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2016-Sep-14 Wed	5.25	5.25	5.25	5.25	0				0.4
2016-Sep-13 Tue	5.25	5.25	5.25	5.25	0				0.4
2016-Sep-12 Mon	5.25	5.25	5.25	5.25	0				0.4
2016-Sep-09 Fri	5.25	5.25	5.25	5.25	0				0.4
2016-Sep-08 Thu	5.25	5.25	5.25	5.25	0				0.4
2016-Sep-07 Wed	5.25	5.25	5.25	5.25	0				0.4
2016-Sep-06 Tue	5.25	5.25	5.25	5.25	0				0.4
2016-Sep-05 Mon	###	###	5.25	5.25			###	###	0.4
2016-Sep-02 Fri	5.27	5.27	5.25	5.27	47,423	249,444	71.9	71.9	###
2016-Sep-01 Thu	###	###	###	###	0				0.0
2016-Aug-31 Wed	###	###	###	###	0				0.0
2016-Aug-30 Tue	###	###	###	###			79.2	79.2	0.0
2016-Aug-29 Mon	###	###	###	###	1,284	0	79.0	79.0	0.0
2016-Aug-26 Fri	###	###	###	###	720	0	###	###	0.0
2016-Aug-25 Thu	###	###	###	###			73.9	73.9	0.0
2016-Aug-24 Wed	###	###	###	###	2,025	0	###	###	0.0
2016-Aug-23 Tue	###	###	###	###	3,442	0	###	###	0.0
2016-Aug-22 Mon	###	###	###	###	0				0.0
2016-Aug-19 Fri	###	###	###	###	5,283	0	21.3	21.3	0.0
2016-Aug-18 Thu	###	###	###	###	886	0	70.2	70.2	0.0
2016-Aug-17 Wed	###	###	###	###			21.8	21.8	0.0
2016-Aug-16 Tue	###	###	###	###	350	0	###	###	0.0
2016-Aug-15 Mon	###	###	###	###	0				0.0
2016-Aug-12 Fri	###	###	###	###			64.6	64.6	0.0
2016-Aug-11 Thu	###	###	5	5			###	###	0.4
2016-Aug-10 Wed	###	###	###	###			###	###	0.0
2016-Aug-09 Tue	###	###	###	###			###	###	0.0
2016-Aug-08 Mon	###	###	###	###			70.7	70.7	0.0
2016-Aug-05 Fri	###	###	###	###	0				0.0
2016-Aug-04 Thu	###	###	###	###			###	###	0.0
2016-Aug-03 Wed	###	###	###	###			78.1	78.1	0.0
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	###	###	###	###	43,220	0	###	###	0.0
2016-Jul-29 Fri	###	###	###	###	0				0.0
2016-Jul-28 Thu	###	###	###	###			###	###	0.0
2016-Jul-27 Wed	###	###	###	###			75.9	75.9	0.0
2016-Jul-26 Tue	###	###	###	###	7,673	0	###	###	0.0
2016-Jul-25 Mon	###	###	###	###	0				0.0
2016-Jul-22 Fri	###	###	###	###			79.1	79.1	0.0
2016-Jul-21 Thu	###	###	###	###	20,080	0	###	###	0.0
2016-Jul-20 Wed	###	###	###	###	0				0.0
2016-Jul-19 Tue	###	###	###	###	6,181	0	###	###	0.0
2016-Jul-18 Mon	###	###	###	###			31.0	31.0	0.0
2016-Jul-15 Fri	###	###	###	###	0				0.0
2016-Jul-14 Thu	###	###	###	###	0				0.0
2016-Jul-13 Wed	###	###	###	###			###	###	0.0
2016-Jul-12 Tue	###	###	###	###	0				0.0
2016-Jul-11 Mon	###	###	###	###			###	###	0.0
2016-Jul-08 Fri	###	###	###	###			###	###	0.0
2016-Jul-07 Thu	###	###	###	###			###	###	0.0
2016-Jul-06 Wed	###	###	###	###	0				0.0
2016-Jul-05 Tue	###	###	###	###	2,225	0	77.0	77.0	0.0
2016-Jul-04 Mon	###	###	###	###			21.8	21.8	0.0
2016-Jul-01 Fri	###	###	5	5	14,989	37,472	###	###	0.4
2016-Jun-30 Thu	###	###	###	###			64.8	64.8	0.0
2016-Jun-29 Wed	###	###	###	###			###	###	0.0
2016-Jun-28 Tue	###	###	###	###	0				0.0
2016-Jun-27 Mon	###	###	###	###	244	0	63.5	63.5	0.0
2016-May-26 Thu	5	###	###	###			23.2	23.2	0.0
2016-May-25 Wed	5	5	###	###	972,172	###	32.3	32.3	0.0
2016-May-24 Tue	###	###	###	###			36.2	36.2	0.0
2016-May-23 Mon	5	###	5	###			77.6	77.6	0.0
2016-May-20 Fri	###	5	###	5	4,170	10,425	80.1	80.1	0.4
2016-May-19 Thu	###	5	###	5			###	###	0.4
2016-May-18 Wed	###	###	###	###			###	###	0.0
2016-May-17 Tue	###	###	###	###			71.0	71.0	0.0
2016-May-16 Mon	###	###	###	###			72.2	72.2	0.0
2016-May-13 Fri	###	###	###	###			###	###	0.0
2016-May-12 Thu	###	###	###	###	36,343	0	###	###	0.0
2016-May-11 Wed	4.88	###	4.8	4.88	14,755	###	###	###	0.3
2016-May-10 Tue	4.85	###	4.85	4.88			###	###	0.3
2016-May-09 Mon	4.88	###	4.88	###			68.6	68.6	0.0
2016-May-06 Fri	4.86	4.86	4.86	4.86			60.3	60.3	0.3
2016-May-05 Thu	4.82	###	4.82	###			84.4	84.4	0.0
2016-May-04 Wed	4.84	###	4.84	###			###	###	0.0
2016-May-03 Tue	4.85	5	4.82	###	10,871	53,376	79.6	79.6	0.0
2016-May-02 Mon	4.82	4.85	4.82	4.85			###	###	###
2016-Apr-29 Fri	4.8	4.81	4.78	4.78	1,623	7,782	###	###	###
2016-Apr-28 Thu	4.77	4.81	4.76	4.81	45,273	###	76.7	76.7	###
2016-Apr-27 Wed	4.71	4.74	###	4.73	13,322	31,573	###	###	0.3
2016-Apr-26 Tue	4.7	4.7	###	4.7			74.5	74.5	0.3
2016-Apr-22 Fri	###	4.71	###	4.71	5,252	###	75.8	75.8	###
2016-Apr-21 Thu	4.72	4.72	###	4.72			###	###	0.3
2016-Apr-20 Wed	4.7	4.72	4.7	4.72			###	###	0.3
2016-Apr-19 Tue	4.73	4.75	###	4.72			###	###	0.3
2016-Apr-18 Mon	4.74	4.74	4.73	4.74			69.9	69.9	0.3
2016-Apr-15 Fri	4.7	4.76	###	4.76	14,681	34,940	77.9	77.9	###
2016-Apr-14 Thu	4.82	4.82	4.7	4.78	1,480	7,044	###	###	###
2016-Apr-13 Wed	4.82	4.82	###	4.72	1,943	4,682	18.0	18.0	0.3
2016-Apr-12 Tue	4.73	4.73	###	4.7			28.5	28.5	0.3
2016-Apr-11 Mon	4.73	###	###	4.73	6,383	0	70.5	70.5	0.3
2016-Apr-08 Fri	###	###	4.4	###			###	###	0.0
2016-Apr-07 Thu	###	###	###	###	0				0.0
2016-Apr-06 Wed	4.56	###	4.56	###			78.3	78.3	0.0
2016-Apr-05 Tue	4.7	4.7	4.55	###	1,686	###	37.5	37.5	0.0
2016-Apr-04 Mon	###	4.71	###	4.71			73.1	73.1	###
2016-Apr-01 Fri	###	4.7	###	###	34,352	80,727	79.0	79.0	0.0
2016-Mar-31 Thu	###	4.7	###	###			75.1	75.1	0.0
2016-Mar-30 Wed	4.53	###	4.53	###	6,842	###	###	###	0.0
2016-Mar-29 Tue	###	###	4.55	###	4,080	9,282	###	###	0.0
2016-Mar-24 Thu	4.55	4.7	4.55	###	1,440	###	89.2	89.2	0.0
2016-Mar-23 Wed	4.59	4.59	4.53	4.54			###	###	0.3
2016-Mar-22 Tue	###	###	4.58	4.59	4,789	###	###	###	0.3
2016-Mar-21 Mon	4.55	###	4.54	###	1,523	3,457	85.4	85.4	0.0
2016-Mar-18 Fri	4.56	###	4.54	###	2,478	5,625	84.2	84.2	0.0
2016-Mar-17 Thu	4.56	4.56	4.53	4.53	1,250	5,681	26.8	26.8	###
2016-Mar-16 Wed	###	###	4.4	4.49			15.6	15.6	###
2016-Mar-15 Tue	4.57	###	4.56	4.59	306,923	699,784			0.3
2016-Mar-14 Mon	4.57	###	4.57	4.58			77.0	77.0	0.3
2016-Mar-11 Fri	###	###	4.57	4.59			20.5	20.5	0.3
2016-Mar-10 Thu	###	###	4.57	###			25.9	25.9	0.0
2016-Mar-09 Wed	###	4.7	###	###	5,151	###	###	###	0.0
2016-Mar-08 Tue	4.7	4.74	###	4.74			###	###	0.3
2016-Mar-07 Mon	###	4.75	###	4.7			82.4	82.4	0.3
2016-Mar-04 Fri	###	4.71	###	###	3,449	8,122	###	###	0.0
2016-Mar-03 Thu	###	4.7	###	###			###	###	0.0
2016-Mar-02 Wed	4.78	4.8	###	###	13,756	###	###	###	0.0
2016-Mar-01 Tue	4.7	4.7	###	4.7			###	###	0.3
2016-Feb-29 Mon	###	4.7	###	###			32.8	32.8	0.0
2016-Feb-26 Fri	###	4.78	###	4.78	2,955	###	###	###	###
2016-Feb-25 Thu	###	###	###	###			40.8	40.8	0.0
2016-Feb-24 Wed	###	###	###	###			30.6	30.6	0.0
2016-Feb-23 Tue	###	4.76	###	4.75	4,658	11,086	###	###	###
2016-Feb-22 Mon	###	4.77	###	###	8,158	19,456	###	###	0.0
2016-Feb-19 Fri	4.7	4.77	###	###			###	###	0.0
2016-Feb-18 Thu	###	4.72	4.57	###			71.0	71.0	0.0
2016-Feb-17 Wed	###	###	4.56	4.57	40,057	91,329	###	###	###
2016-Feb-16 Tue	###	4.74	###	###	107,343	###	###	###	0.0
2016-Feb-15 Mon	###	4.7	###	###			###	###	0.0
2016-Feb-12 Fri	3.7	3.73	###	###			32.0	32.0	0.0
2016-Feb-11 Thu	3.8	3.81	3.76	3.78			25.7	25.7	0.3
2016-Feb-10 Wed	3.7	3.8	3.7	3.8			###	###	###
2016-Feb-09 Tue	###	3.81	###	3.81			###	###	0.3
2016-Feb-08 Mon	3.81	3.88	3.8	3.86	1,143	4,389	80.0	80.0	0.3
2016-Feb-05 Fri	3.87	3.87	3.79	3.83			23.2	23.2	###
2016-Feb-04 Thu	3.81	###	3.81	3.88	14,945	28,470	82.4	82.4	0.3
2016-Feb-03 Wed	3.75	3.77	3.75	3.76			###	###	0.3
2016-Feb-02 Tue	3.87	3.87	3.75	3.75	4,589	17,484	###	###	0.3
2016-Feb-01 Mon	3.8	###	3.8	3.84	20,987	39,875	81.2	81.2	0.3
2016-Jan-29 Fri	###	###	3.73	3.8			###	###	###
2016-Jan-28 Thu	###	###	###	###	3,747	0	26.6	26.6	0.0
2016-Jan-27 Wed	###	###	###	###	1,574	0	###	###	0.0
2016-Jan-25 Mon	###	###	###	###	32,457	0	###	###	0.0
2016-Jan-22 Fri	###	###	###	###			66.3	66.3	0.0
2016-Jan-21 Thu	###	###	###	###			###	###	0.0
2016-Jan-20 Wed	###	###	###	###	4,228	0	###	###	0.0
2016-Jan-19 Tue	###	###	###	###			###	###	0.0
2016-Jan-18 Mon	###	4.25	###	4.2	446	947	79.6	79.6	###
2016-Jan-15 Fri	4.25	4.25	###	###	6,954	14,777	###	###	0.0
2016-Jan-14 Thu	4.26	4.28	4.2	4.28	2,682	11,371	###	###	0.3
2016-Jan-13 Wed	###	###	4.29	###	2,552	5,474	###	###	0.0
2016-Jan-12 Tue	4.26	4.5	4.22	###			###	###	0.0
2016-Jan-11 Mon	###	4.53	4.25	4.27	4,388	###	23.9	23.9	###
2016-Jan-08 Fri	4.58	4.59	4.58	4.59			66.1	66.1	0.3
2016-Jan-07 Thu	###	###	###	###	1,026	0	###	###	0.0
2016-Jan-06 Wed	###	###	###	###	7,541	0	80.3	80.3	0.0
2016-Jan-05 Tue	4.56	4.56	4.56	4.56	0				0.3
2016-Jan-04 Mon	4.54	###	4.53	4.56			71.8	71.8	0.3
2015-Dec-31 Thu	4.45	4.56	4.45	4.55			87.7	87.7	0.3
2015-Dec-30 Wed	4.56	4.56	4.45	4.45	850	3,829	12.9	12.9	0.3
2015-Dec-29 Tue	###	###	4.45	4.45	200,749	###	###	###	0.3
2015-Dec-24 Thu	4.58	###	4.41	4.41			###	###	###
2015-Dec-23 Wed	###	###	###	4.58	14,159	0	###	###	0.3
2015-Dec-22 Tue	###	4.43	###	4.41			###	###	###
2015-Dec-21 Mon	4.28	###	4.27	###	11,172	23,852	71.7	71.7	0.0
2015-Dec-18 Fri	4.25	###	4.23	###			###	###	0.0
2015-Dec-17 Thu	4.25	4.28	4.24	4.28	13,142	55,984	75.7	75.7	0.3
2015-Dec-16 Wed	4.2	4.24	###	4.21			###	###	###
2015-Dec-15 Tue	###	###	###	###	22,344	0	###	###	0.0
2015-Dec-14 Mon	###	4.2	###	###			83.8	83.8	0.0
2015-Dec-11 Fri	###	4.2	###	###	11,126	###	###	###	0.0
2015-Dec-10 Thu	###	###	###	###	82	0	78.1	78.1	0.0
2015-Dec-09 Wed	4	4	3.85	3.85			9.5	9.5	0.3
2015-Dec-08 Tue	4	4	###	###			37.9	37.9	0.0
2015-Dec-07 Mon	4	4	###	###	12,444	24,888	###	###	0.0
2015-Dec-04 Fri	3.89	###	3.89	###			81.4	81.4	0.0
2015-Dec-03 Thu	###	###	3.89	###	52,158	101,447	###	###	0.0
2015-Dec-02 Wed	3.89	###	3.89	###	12,124	23,581	###	###	0.0
2015-Dec-01 Tue	3.87	3.88	3.86	3.86	44,028	170,388	25.9	25.9	0.3
2015-Nov-30 Mon	3.87	###	3.84	3.84	257,759	###	###	###	0.3
2015-Nov-27 Fri	###	###	3.85	###	102,221	196,775	40.4	40.4	0.0
2015-Nov-26 Thu	3.8	###	3.8	3.85	21,154	###	85.0	85.0	0.3
2015-Nov-25 Wed	3.8	3.8	3.78	3.8	43,976	###	###	###	###
2015-Nov-24 Tue	3.85	3.85	3.75	3.85	10,655	40,489	###	###	0.3
2015-Nov-23 Mon	###	###	3.81	3.82	4,774	###	###	###	0.3
2015-Nov-20 Fri	4	4	###	###			21.0	21.0	0.0
2015-Nov-19 Thu	3.81	4	3.77	###			###	###	0.0
2015-Nov-18 Wed	3.71	3.8	3.71	3.78	13,841	51,972	###	###	0.3
2015-Nov-17 Tue	3.76	3.76	###	3.73	111,671	209,941	26.8	26.8	###
2015-Nov-16 Mon	3.7	3.78	3.7	3.77			###	###	###
2015-Nov-13 Fri	3.79	3.8	3.78	3.78	6,487	24,585	35.2	35.2	0.3
2015-Nov-12 Thu	3.86	3.86	3.79	3.8			19.6	19.6	###
2015-Nov-11 Wed	###	###	3.87	3.88			26.4	26.4	0.3
2015-Nov-10 Tue	3.87	###	3.87	3.88	206,427	###	###	###	0.3
2015-Nov-09 Mon	###	###	3.87	3.87	9,622	###	24.5	24.5	###
2015-Nov-06 Fri	###	###	###	###			18.5	18.5	0.0
2015-Nov-05 Thu	###	###	###	###	167,225	0	33.1	33.1	0.0
2015-Nov-04 Wed	###	4	###	###			###	###	0.0
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	###	###	8,152	0	29.6	29.6	0.0
2015-Oct-30 Fri	###	###	4	4			###	###	0.3
2015-Oct-29 Thu	###	###	4	4	92,048	###	###	###	0.3
2015-Oct-28 Wed	###	###	###	###	5,577	0	###	###	0.0
2015-Oct-27 Tue	###	###	###	###			###	###	0.0
2015-Oct-26 Mon	###	###	###	###	8,947	0	76.1	76.1	0.0
2015-Oct-23 Fri	###	4.2	###	###	22,575	###	28.0	28.0	0.0
2015-Oct-22 Thu	4.24	4.24	###	###	1,224	###	8.5	8.5	0.0
2015-Oct-21 Wed	###	###	###	###	615,887	0	64.6	64.6	0.0
2015-Oct-20 Tue	###	###	###	###	0				0.0
2015-Oct-19 Mon	###	###	###	###	11,482	0	###	###	0.0
2015-Oct-16 Fri	###	###	###	###			###	###	0.0
2015-Oct-15 Thu	###	###	###	###	39,348	0	64.6	64.6	0.0
2015-Oct-14 Wed	###	###	###	###	43,140	0	67.4	67.4	0.0
2015-Oct-13 Tue	3.86	3.88	3.86	3.875	59,372	###	77.6	77.6	###
2015-Oct-12 Mon	3.8	3.8	3.8	3.8	0				###
2015-Oct-09 Fri	3.8	3.84	3.8	3.8	55,681	###	67.3	67.3	###
2015-Oct-08 Thu	3.58	3.58	3.58	3.58	0				0.3
2015-Oct-07 Wed	3.58	3.58	3.58	3.58	0				0.3
2015-Oct-06 Tue	3.58	3.58	3.58	3.58	0				0.3
2015-Oct-05 Mon	3.58	3.58	3.58	3.58	0				0.3
2015-Oct-02 Fri	3.58	3.58	3.58	3.58			69.0	69.0	0.3
2015-Oct-01 Thu	3.5	3.5	3.49	3.49	3,578	###	25.1	25.1	###
2015-Sep-30 Wed	3.45	3.45	3.45	3.45	0				###
2015-Sep-29 Tue	3.45	3.45	3.45	3.45	0				###
2015-Sep-28 Mon	###	3.45	###	3.45	5,280	###	###	###	###
2015-Sep-25 Fri	###	###	###	###	1	0	72.8	72.8	0.0
2015-Sep-24 Thu	###	3.4	###	###	2,743	###	61.7	61.7	0.0
2015-Sep-23 Wed	3.45	3.45	3.45	3.45			###	###	###
2015-Sep-22 Tue	3.45	3.45	3.45	3.45			###	###	###
2015-Sep-21 Mon	3.45	3.46	3.45	3.45	121,057	418,251	74.8	74.8	###
2015-Sep-18 Fri	3.47	3.47	3.47	3.47			###	###	0.2
2015-Sep-17 Thu	3.47	3.47	3.47	3.47	0				0.2
2015-Sep-16 Wed	3.47	3.47	3.47	3.47	0				0.2
2015-Sep-15 Tue	3.47	3.47	3.47	3.47			77.0	77.0	0.2
2015-Sep-14 Mon	3.45	3.47	3.45	3.47			78.4	78.4	0.2
2015-Sep-11 Fri	3.52	3.52	3.52	3.52	0				###
2015-Sep-10 Thu	3.52	3.52	3.52	3.52	0				###
2015-Sep-09 Wed	3.48	3.52	3.48	3.52	24,671	86,348	72.3	72.3	###
2015-Sep-08 Tue	3.47	3.47	3.47	3.47	820	2,845	62.2	62.2	0.2
2015-Sep-07 Mon	3.45	3.48	3.45	3.48			###	###	0.2
2015-Sep-04 Fri	3.5	3.54	3.5	3.54	11,280	###	80.0	80.0	0.3
2015-Sep-03 Thu	3.52	3.53	3.5	3.5	954	3,353	###	###	0.3
2015-Sep-02 Wed	3.46	3.52	3.46	3.52	69,425	###	###	###	###
2015-Sep-01 Tue	3.5	3.5	3.25	3.49			41.8	41.8	###
2015-Aug-31 Mon	###	###	3.52	3.53	3,824	###	17.2	17.2	0.3
2015-Aug-28 Fri	###	###	3.59	###	4,289	###	75.6	75.6	0.0
2015-Aug-27 Thu	###	###	###	###			61.7	61.7	0.0
2015-Aug-26 Wed	3.55	3.55	3.55	3.55	0				###
2015-Aug-25 Tue	3.55	3.55	3.52	3.55	3,483	###	48.7	48.7	###
2015-Aug-24 Mon	3.75	3.75	3.75	3.75	16,622	###	###	###	0.3
2015-Aug-21 Fri	3.77	3.77	3.77	3.77	0				###
2015-Aug-20 Thu	3.77	3.78	3.77	3.77	4,925	###	###	###	###
2015-Aug-19 Wed	3.8	3.8	3.78	3.78			27.7	27.7	0.3
2015-Aug-18 Tue	3.72	3.83	3.72	3.74			###	###	0.3
2015-Aug-17 Mon	3.75	3.75	3.73	3.73			32.6	32.6	###
2015-Aug-14 Fri	###	3.73	###	3.7			85.6	85.6	0.3
2015-Aug-13 Thu	###	###	3.52	3.53	16,554	###	###	###	0.3
2015-Aug-12 Wed	3.85	3.85	3.85	3.85	820	3,157	80.5	80.5	0.3
2015-Aug-11 Tue	###	###	###	###			76.5	76.5	0.0
2015-Aug-10 Mon	###	###	###	###	0				0.0
2015-Aug-07 Fri	###	###	###	###	0				0.0
2015-Aug-06 Thu	###	###	###	###			###	###	0.0
2015-Aug-05 Wed	4	###	4	###	2,277	4,554	82.3	82.3	0.0
2015-Aug-04 Tue	###	###	4	4	1,870	3,740	###	###	0.3
2015-Aug-03 Mon	###	###	###	###	2,542	0	###	###	0.0
2015-Jul-31 Fri	###	###	###	###	490,078	0	13.5	13.5	0.0
2015-Jul-30 Thu	4.25	4.25	###	###			8.8	8.8	0.0
2015-Jul-29 Wed	4.2	4.2	4.2	4.2			70.1	70.1	###
2015-Jul-28 Tue	###	###	###	###	0				0.0
2015-Jul-27 Mon	###	###	###	###	10,272	0	###	###	0.0
2015-Jul-24 Fri	###	###	###	###	0				0.0
2015-Jul-23 Thu	###	###	###	###	0				0.0
2015-Jul-22 Wed	###	###	###	###			###	###	0.0
2015-Jul-21 Tue	3.85	3.85	3.85	3.85	0				0.3
2015-Jul-20 Mon	3.78	3.85	3.78	3.85			###	###	0.3
2015-Jul-17 Fri	3.75	3.75	3.75	3.75	709,448	###	###	###	0.3
2015-Jul-16 Thu	###	###	###	###			76.1	76.1	0.0
2015-Jul-15 Wed	###	###	###	###	0				0.0
2015-Jul-14 Tue	###	###	###	###			65.5	65.5	0.0
2015-Jul-13 Mon	3.57	3.57	3.57	3.57	0				0.3
2015-Jul-10 Fri	3.57	3.57	3.57	3.57	0				0.3
2015-Jul-09 Thu	3.57	3.57	3.57	3.57			###	###	0.3
2015-Jul-08 Wed	3.78	3.78	###	###			###	###	0.0
2015-Jul-07 Tue	3.75	3.75	3.75	3.75			65.4	65.4	0.3
2015-Jul-06 Mon	3.7	3.7	3.7	3.7			###	###	0.3
2015-Jul-03 Fri	###	###	###	###			76.1	76.1	0.0
2015-Jul-02 Thu	###	###	###	###	242	0	###	###	0.0
2015-Jul-01 Wed	3.71	3.71	###	###	855	1,586	###	###	0.0
2015-Jun-30 Tue	3.72	3.74	3.72	3.72			60.7	60.7	0.3
2015-Jun-29 Mon	3.75	3.75	###	3.74	25,251	47,345	46.3	46.3	0.3
2015-Jun-26 Fri	3.75	3.75	3.75	3.75	12,656	###	74.8	74.8	0.3
2015-Jun-25 Thu	3.75	3.77	3.75	3.75			###	###	0.3
2015-Jun-24 Wed	3.74	3.74	3.74	3.74	0				0.3
2015-Jun-23 Tue	3.74	3.74	3.74	3.74	0				0.3
2015-Jun-22 Mon	3.74	3.74	3.74	3.74			73.3	73.3	0.3
2015-Jun-19 Fri	3.84	3.84	3.75	3.75	14,748	###	14.8	14.8	0.3
2015-Jun-18 Thu	3.75	3.82	3.75	3.82			###	###	0.3
2015-Jun-17 Wed	3.72	3.72	3.72	3.72	743	###	68.4	68.4	0.3
2015-Jun-16 Tue	3.75	3.75	3.75	3.75	942	###	76.0	76.0	0.3
2015-Jun-15 Mon	3.73	3.75	3.73	3.75			79.2	79.2	0.3
2015-Jun-12 Fri	3.8	3.8	3.8	3.8	257	976	###	###	###
2015-Jun-11 Thu	###	###	3.77	3.8			7.0	7.0	###
2015-Jun-10 Wed	###	###	3.89	3.89	12,470	24,254	31.8	31.8	0.3
2015-Jun-09 Tue	###	###	3.85	###			75.9	75.9	0.0
2015-Jun-05 Fri	3.85	3.85	3.82	3.85	17,023	65,283	###	###	0.3
2015-Jun-04 Thu	3.84	3.85	3.84	3.85	23,345	###	###	###	0.3
2015-Jun-03 Wed	3.85	3.85	3.85	3.85	0				0.3
2015-Jun-02 Tue	3.85	3.85	3.85	3.85			82.1	82.1	0.3
2015-Jun-01 Mon	3.8	3.8	3.8	3.8			77.1	77.1	###
2015-May-29 Fri	###	###	###	###			###	###	0.0
2015-May-28 Thu	3.54	3.54	3.54	3.54	1,443	###	75.9	75.9	0.3
2015-May-27 Wed	3.53	3.54	3.53	3.54			###	###	0.3
2015-May-26 Tue	3.53	3.53	3.52	3.52			24.1	24.1	###
2015-May-25 Mon	3.4	3.45	###	3.45			###	###	###
2015-May-22 Fri	3.48	3.53	3.48	3.53			83.4	83.4	0.3
2015-May-21 Thu	3.48	3.48	3.48	3.48	1,443	5,021	###	###	0.2
2015-May-20 Wed	3.45	3.45	3.45	3.45	4,681	16,149	###	###	###
2015-May-19 Tue	3.44	3.44	3.44	3.44			###	###	0.2
2015-May-18 Mon	###	###	###	###	0				0.0
2015-May-15 Fri	###	###	###	###			71.5	71.5	0.0
2015-May-14 Thu	3.24	3.24	3.24	3.24	0				###
2015-May-13 Wed	3.23	3.24	3.23	3.24			###	###	###
2015-May-12 Tue	###	###	###	###	37,584	0	67.6	67.6	0.0
2015-May-11 Mon	3.26	3.26	3.26	3.26			###	###	0.2
2015-May-08 Fri	3.29	3.29	3.29	3.29	0				###
2015-May-07 Thu	3.29	3.29	3.29	3.29	0				###
2015-May-06 Wed	3.29	3.29	3.29	3.29	1,924,249	6,330,779	###	###	###
2015-May-05 Tue	3.29	3.29	3.29	3.29			76.1	76.1	###
2015-May-04 Mon	3.29	3.29	3.29	3.29	0				###
2015-May-01 Fri	3.29	3.29	3.29	3.29			###	###	###
2015-Apr-30 Thu	3.29	3.29	3.29	3.29	0				###
2015-Apr-29 Wed	3.29	3.29	3.29	3.29	0				###
2015-Apr-28 Tue	3.29	3.29	3.29	3.29			76.7	76.7	###
2015-Apr-27 Mon	3.29	3.29	3.29	3.29	6	###	67.6	67.6	###
2015-Apr-24 Fri	3.28	3.28	3.28	3.28			63.7	63.7	0.2
2015-Apr-23 Thu	3.29	###	3.28	###	100,682	###	74.7	74.7	0.0
2015-Apr-22 Wed	###	###	###	###			###	###	0.0
2015-Apr-21 Tue	3.2	###	3.2	###	10,029	16,046	93.4	93.4	0.0
2015-Apr-20 Mon	###	###	###	###			75.7	75.7	0.0
2015-Apr-17 Fri	###	###	###	###	0				0.0
2015-Apr-16 Thu	###	###	###	###			17.8	17.8	0.0
2015-Apr-15 Wed	3.25	3.25	3.25	3.25	0				0.2
2015-Apr-14 Tue	3.25	3.25	3.25	3.25			70.1	70.1	0.2
2015-Apr-13 Mon	###	###	###	###	0				0.0
2015-Apr-10 Fri	###	###	###	###			###	###	0.0
2015-Apr-09 Thu	3.2	3.22	###	###	14,644	23,576	###	###	0.0
2015-Apr-08 Wed	###	###	###	###	0				0.0
2015-Apr-07 Tue	###	###	###	###			###	###	0.0
2015-Apr-02 Thu	###	###	###	###	0				0.0
2015-Apr-01 Wed	###	###	###	###			###	###	0.0
2015-Mar-31 Tue	###	###	###	###			68.4	68.4	0.0
2015-Mar-30 Mon	###	###	###	###			###	###	0.0
2015-Mar-27 Fri	###	###	###	###			63.3	63.3	0.0
2015-Mar-26 Thu	###	###	###	###	0				0.0
2015-Mar-25 Wed	###	###	###	###	16,821	0	###	###	0.0
2015-Mar-24 Tue	###	###	###	###			67.1	67.1	0.0
2015-Mar-23 Mon	###	###	###	###			25.9	25.9	0.0
2015-Mar-20 Fri	###	###	###	###	0				0.0
2015-Mar-19 Thu	###	###	###	###	0				0.0
2015-Mar-18 Wed	###	###	###	###	0				0.0
2015-Mar-17 Tue	###	###	###	###	1,386	0	###	###	0.0
2015-Mar-16 Mon	###	###	###	###			72.5	72.5	0.0
2015-Mar-13 Fri	###	###	###	###	6,374	0	89.7	89.7	0.0
2015-Mar-12 Thu	###	###	###	###	5,040	0	64.4	64.4	0.0
2015-Mar-11 Wed	###	###	###	###			###	###	0.0
2015-Mar-10 Tue	###	###	###	###	0				0.0
2015-Mar-09 Mon	###	###	###	###			77.9	77.9	0.0
2015-Mar-06 Fri	###	###	###	###	0				0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	###	###	###	###	0				0.0
2015-Mar-03 Tue	###	###	###	###	0				0.0
2015-Mar-02 Mon	###	###	###	###	0				0.0
2015-Feb-27 Fri	###	###	###	###	0				0.0
2015-Feb-26 Thu	###	###	###	###			###	###	0.0
2015-Feb-25 Wed	###	###	###	###			27.6	27.6	0.0
2015-Feb-24 Tue	###	###	###	###	16,345	0	###	###	0.0
2015-Feb-23 Mon	3.25	3.25	###	###			9.1	9.1	0.0
2015-Feb-20 Fri	###	3.25	###	3.25	4,329	###	91.7	91.7	0.2
2015-Feb-19 Thu	###	###	###	###			###	###	0.0
2015-Feb-18 Wed	###	###	###	###	6,759	0	###	###	0.0
2015-Feb-17 Tue	2.85	2.85	2.85	2.85			73.7	73.7	###
2015-Feb-16 Mon	2.85	2.85	2.85	2.85			68.8	68.8	###
2015-Feb-13 Fri	2.87	2.87	2.87	2.87	0				###
2015-Feb-12 Thu	2.87	2.87	2.87	2.87	0				###
2015-Feb-11 Wed	2.87	2.87	2.87	2.87	0				###
2015-Feb-10 Tue	2.87	2.87	2.87	2.87	0				###
2015-Feb-09 Mon	2.87	2.87	2.87	2.87	0				###
2015-Feb-06 Fri	2.87	2.87	2.87	2.87	5,673	16,281	###	###	###
2015-Feb-05 Thu	2.87	2.87	2.87	2.87	350	###	###	###	###
2015-Feb-04 Wed	###	###	###	###	0				0.0
2015-Feb-03 Tue	###	###	###	###	0				0.0
2015-Feb-02 Mon	###	###	###	###	0				0.0
2015-Jan-30 Fri	###	###	###	###			71.0	71.0	0.0
2015-Jan-29 Thu	###	###	###	###	0				0.0
2015-Jan-28 Wed	###	###	###	###			###	###	0.0
2015-Jan-27 Tue	2.88	2.88	2.75	2.75	1,584	4,458	###	###	###
2015-Jan-23 Fri	2.85	2.85	2.85	2.85			67.0	67.0	###
2015-Jan-22 Thu	2.85	2.85	2.85	2.85	0				###
2015-Jan-21 Wed	2.85	2.85	2.85	2.85	0				###
2015-Jan-20 Tue	2.85	2.85	2.85	2.85	0				###
2015-Jan-19 Mon	2.85	2.85	2.85	2.85			###	###	###
2015-Jan-16 Fri	2.87	2.87	2.87	2.87	0				###
2015-Jan-15 Thu	2.87	2.87	2.87	2.87	0				###
2015-Jan-14 Wed	2.87	2.87	2.87	2.87	0				###
2015-Jan-13 Tue	2.87	2.87	2.87	2.87	1,742	###	###	###	###
2015-Jan-12 Mon	2.88	2.88	2.88	2.88			74.8	74.8	0.2
2015-Jan-09 Fri	2.88	2.88	2.88	2.88	0				0.2
2015-Jan-08 Thu	2.88	2.88	2.88	2.88	0				0.2
2015-Jan-07 Wed	2.88	2.88	2.88	2.88	0				0.2
2015-Jan-06 Tue	2.88	2.88	2.88	2.88	0				0.2
2015-Jan-05 Mon	2.88	2.88	2.88	2.88	0				0.2
2015-Jan-02 Fri	2.88	2.88	2.88	2.88	0				0.2
2014-Dec-31 Wed	2.88	2.88	2.88	2.88			69.2	69.2	0.2
2014-Dec-30 Tue	2.75	2.82	2.75	2.82	5,689	15,843	89.7	89.7	###
2014-Dec-29 Mon	2.71	2.71	2.71	2.71	0				###
2014-Dec-24 Wed	2.71	2.71	2.71	2.71	0				###
2014-Dec-23 Tue	2.71	2.71	2.71	2.71	0				###
2014-Dec-22 Mon	2.71	2.71	2.71	2.71	0				###
2014-Dec-19 Fri	2.71	2.71	2.71	2.71	0				###
2014-Dec-18 Thu	2.71	2.71	2.71	2.71	0				###
2014-Dec-17 Wed	2.71	2.71	2.71	2.71	0				###
2014-Dec-16 Tue	2.71	2.71	2.71	2.71	0				###
2014-Dec-15 Mon	2.71	2.71	2.71	2.71	0				###
2014-Dec-12 Fri	2.71	2.71	2.71	2.71			70.6	70.6	###
2014-Dec-11 Thu	2.71	2.71	2.71	2.71			###	###	###
2014-Dec-10 Wed	2.71	2.71	2.71	2.71			72.0	72.0	###
2014-Dec-09 Tue	2.82	2.82	2.82	2.82	0				###
2014-Dec-08 Mon	2.79	2.82	2.79	2.82	10,345	###	80.3	80.3	###
2014-Dec-05 Fri	2.79	2.79	2.79	2.79	0				###
2014-Dec-04 Thu	2.79	2.79	2.79	2.79	0				###
2014-Dec-03 Wed	2.79	2.79	2.79	2.79	0				###
2014-Dec-02 Tue	2.79	2.79	2.79	2.79	0				###
2014-Dec-01 Mon	2.79	2.79	2.79	2.79	0				###
2014-Nov-28 Fri	2.79	2.79	2.79	2.79	0				###
2014-Nov-27 Thu	2.79	2.79	2.79	2.79			###	###	###
2014-Nov-26 Wed	2.8	2.8	2.8	2.8	0				0.2
2014-Nov-25 Tue	2.8	2.8	2.8	2.8	3,670	10,276	###	###	0.2
2014-Nov-24 Mon	2.8	2.8	2.8	2.8	14,285	###	72.6	72.6	0.2
2014-Nov-21 Fri	2.85	2.85	2.85	2.85	0				###
2014-Nov-20 Thu	2.85	2.85	2.85	2.85	0				###
2014-Nov-19 Wed	2.85	2.85	2.85	2.85	0				###
2014-Nov-18 Tue	2.85	2.85	2.85	2.85	0				###
2014-Nov-17 Mon	2.82	2.85	2.82	2.85	7,248	20,548	###	###	###
2014-Nov-14 Fri	2.86	2.86	2.86	2.86	0				0.2
2014-Nov-13 Thu	2.86	2.86	2.86	2.86			###	###	0.2
2014-Nov-12 Wed	2.76	2.76	2.76	2.76	0				0.2
2014-Nov-11 Tue	2.76	2.76	2.76	2.76	0				0.2
2014-Nov-10 Mon	2.76	2.76	2.76	2.76	0				0.2
2014-Nov-07 Fri	2.78	2.78	2.76	2.76			24.7	24.7	0.2
2014-Nov-06 Thu	2.78	2.78	2.78	2.78			79.9	79.9	0.2
2014-Nov-05 Wed	2.81	2.81	2.76	2.76	6,980	###	20.1	20.1	0.2
2014-Nov-04 Tue	2.81	2.81	2.8	2.81			###	###	###
2014-Nov-03 Mon	2.81	2.81	2.81	2.81	0				###
2014-Oct-31 Fri	2.81	2.81	2.81	2.81	0				###
2014-Oct-30 Thu	2.81	2.81	2.81	2.81			74.6	74.6	###
2014-Oct-29 Wed	2.82	2.82	2.82	2.82			###	###	###
2014-Oct-28 Tue	2.8	2.8	2.8	2.8			###	###	0.2
2014-Oct-27 Mon	2.85	2.85	2.8	2.8			###	###	0.2
2014-Oct-24 Fri	2.76	2.76	2.76	2.76	0				0.2
2014-Oct-23 Thu	2.76	2.76	2.76	2.76	0				0.2
2014-Oct-22 Wed	2.76	2.76	2.76	2.76	0				0.2
2014-Oct-21 Tue	2.76	2.76	2.76	2.76			75.7	75.7	0.2
2014-Oct-20 Mon	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-17 Fri	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-16 Thu	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-15 Wed	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-14 Tue	2.74	2.74	2.74	2.74			###	###	0.2
2014-Oct-13 Mon	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-10 Fri	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-09 Thu	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-08 Wed	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-07 Tue	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-06 Mon	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-03 Fri	2.74	2.74	2.74	2.74	0				0.2
2014-Oct-02 Thu	2.74	2.74	2.74	2.74			###	###	0.2
2014-Oct-01 Wed	2.73	2.73	2.73	2.73	0				###
2014-Sep-30 Tue	2.74	2.75	2.73	2.73	9,041	24,772	###	###	###
2014-Sep-29 Mon	2.72	2.72	2.72	2.72	0				0.2
2014-Sep-26 Fri	2.72	2.72	2.72	2.72			###	###	0.2
2014-Sep-25 Thu	2.86	2.86	2.86	2.86	171	489	74.6	74.6	0.2
2014-Sep-24 Wed	2.88	###	2.88	###	20,022	###	###	###	0.0
2014-Sep-23 Tue	2.75	2.75	2.75	2.75			67.8	67.8	###
2014-Sep-22 Mon	2.75	2.75	2.75	2.75	0				###
2014-Sep-19 Fri	2.75	2.75	2.75	2.75			###	###	###
2014-Sep-18 Thu	2.75	2.75	2.75	2.75	0				###
2014-Sep-17 Wed	2.75	2.75	2.75	2.75	0				###
2014-Sep-16 Tue	2.75	2.75	2.75	2.75	0				###
2014-Sep-15 Mon	2.75	2.75	2.75	2.75			76.5	76.5	###
2014-Sep-12 Fri	2.74	2.74	2.74	2.74	0				0.2
2014-Sep-11 Thu	2.77	2.77	2.74	2.74			###	###	0.2
2014-Sep-10 Wed	2.8	2.8	2.8	2.8	0				0.2
2014-Sep-09 Tue	2.8	2.8	2.8	2.8			65.8	65.8	0.2
2014-Sep-08 Mon	2.7	2.7	2.7	2.7	0				0.2
2014-Sep-05 Fri	2.7	2.7	2.7	2.7	0				0.2
2014-Sep-04 Thu	2.7	2.7	2.7	2.7	0				0.2
2014-Sep-03 Wed	2.7	2.7	2.7	2.7			###	###	0.2
2014-Sep-02 Tue	2.8	2.8	2.8	2.8	0				0.2
2014-Sep-01 Mon	2.8	2.8	2.8	2.8			###	###	0.2
2014-Aug-29 Fri	2.7	2.7	2.7	2.7	0				0.2
2014-Aug-28 Thu	2.73	2.73	2.7	2.7			###	###	0.2
2014-Aug-27 Wed	2.72	2.72	2.72	2.72	0				0.2
2014-Aug-26 Tue	2.72	2.72	2.72	2.72	0				0.2
2014-Aug-25 Mon	2.72	2.72	2.72	2.72			###	###	0.2
2014-Aug-22 Fri	2.75	2.75	2.75	2.75	0				###
2014-Aug-21 Thu	2.75	2.75	2.75	2.75			###	###	###
2014-Aug-20 Wed	###	###	2.73	2.73			###	###	###
2014-Aug-19 Tue	2.75	2.75	2.73	2.73			###	###	###
2014-Aug-18 Mon	2.75	2.75	2.75	2.75	0				###
2014-Aug-15 Fri	2.73	2.75	2.73	2.75			###	###	###
2014-Aug-14 Thu	2.75	2.75	2.75	2.75			###	###	###
2014-Aug-13 Wed	2.7	2.7	2.55	2.55	6,280	16,485	4.7	4.7	0.2
2014-Aug-12 Tue	2.74	2.74	2.74	2.74			60.6	60.6	0.2
2014-Aug-11 Mon	2.74	2.74	2.74	2.74	0				0.2
2014-Aug-08 Fri	2.74	2.74	2.74	2.74	0				0.2
2014-Aug-07 Thu	2.74	2.74	2.74	2.74	0				0.2
2014-Aug-06 Wed	2.74	2.74	2.74	2.74	0				0.2
2014-Aug-05 Tue	2.7	2.74	2.7	2.74	43,450	118,184	88.1	88.1	0.2
2014-Aug-04 Mon	2.73	2.73	2.73	2.73			###	###	###
2014-Aug-01 Fri	2.73	2.73	2.73	2.73	0				###
2014-Jul-31 Thu	2.73	2.73	2.73	2.73			###	###	###
2014-Jul-30 Wed	2.79	2.79	2.72	2.72	4,350	11,984	13.4	13.4	0.2
2014-Jul-29 Tue	2.7	2.7	###	###	6,750	###	###	###	0.0
2014-Jul-28 Mon	2.7	2.73	2.7	2.73			###	###	###
2014-Jul-25 Fri	2.74	2.74	2.74	2.74	0				0.2
2014-Jul-24 Thu	2.74	2.74	2.74	2.74	0				0.2
2014-Jul-23 Wed	2.74	2.74	2.74	2.74	0				0.2
2014-Jul-22 Tue	2.74	2.74	2.74	2.74	0				0.2
2014-Jul-21 Mon	2.74	2.74	2.74	2.74	0				0.2
2014-Jul-18 Fri	2.7	2.74	2.7	2.74	33,775	###	81.1	81.1	0.2
2014-Jul-17 Thu	2.75	2.75	2.75	2.75	0				###
2014-Jul-16 Wed	2.82	2.82	2.75	2.75			12.6	12.6	###
2014-Jul-15 Tue	2.82	2.82	2.82	2.82	5,022	###	77.5	77.5	###
2014-Jul-14 Mon	2.83	2.83	2.83	2.83	3,920	###	72.3	72.3	0.2
2014-Jul-11 Fri	2.85	2.85	2.85	2.85			###	###	###
2014-Jul-10 Thu	2.79	2.79	2.79	2.79			###	###	###
2014-Jul-09 Wed	2.79	2.79	2.79	2.79	0				###
2014-Jul-08 Tue	2.79	2.79	2.79	2.79	0				###
2014-Jul-07 Mon	2.8	2.8	2.79	2.79			33.1	33.1	###
2014-Jul-04 Fri	###	###	###	###			67.5	67.5	0.0
2014-Jul-03 Thu	###	###	###	###	0				0.0
2014-Jul-02 Wed	###	###	###	###	487	0	67.6	67.6	0.0
2014-Jul-01 Tue	2.8	###	2.78	###	8,289	11,521	###	###	0.0
2014-Jun-30 Mon	###	###	###	###	0				0.0
2014-Jun-27 Fri	###	###	###	###	0				0.0
2014-Jun-26 Thu	###	###	###	###	0				0.0
2014-Jun-25 Wed	###	###	###	###	1,620	0	###	###	0.0
2014-Jun-24 Tue	###	###	###	###	229	0	72.9	72.9	0.0
2014-Jun-23 Mon	2.85	2.85	2.85	2.85			###	###	###
2014-Jun-20 Fri	2.85	2.87	2.85	2.87	19,829	###	###	###	###
2014-Jun-19 Thu	2.85	2.85	2.85	2.85	0				###
2014-Jun-18 Wed	2.85	2.85	2.85	2.85	0				###
2014-Jun-17 Tue	2.85	2.85	2.85	2.85	0				###
2014-Jun-16 Mon	2.85	2.85	2.85	2.85	0				###
2014-Jun-13 Fri	2.85	2.85	2.85	2.85	0				###
2014-Jun-12 Thu	2.85	###	2.85	2.85	1,774	2,527	###	###	###
2014-Jun-11 Wed	###	###	###	###	5,485	0	30.0	30.0	0.0
2014-Jun-10 Tue	###	###	###	###	0				0.0
2014-Jun-06 Fri	###	###	###	###			###	###	0.0
2014-Jun-05 Thu	###	###	###	###	19,648	0	21.5	21.5	0.0
2014-Jun-04 Wed	###	###	###	###	0				0.0
2014-Jun-03 Tue	###	###	###	###			###	###	0.0
2014-Jun-02 Mon	3.23	3.23	###	###			7.5	7.5	0.0
2014-May-30 Fri	3.25	3.25	3.25	3.25	0				0.2
2014-May-29 Thu	3.25	3.25	3.25	3.25	0				0.2
2014-May-28 Wed	3.25	3.25	3.25	3.25	0				0.2
2014-May-27 Tue	3.25	3.25	3.25	3.25	0				0.2
2014-May-26 Mon	3.25	3.25	3.25	3.25	0				0.2
2014-May-23 Fri	3.25	3.25	3.25	3.25	0				0.2
2014-May-22 Thu	3.25	3.25	3.25	3.25	0				0.2
2014-May-21 Wed	3.25	3.25	3.25	3.25	0				0.2
2014-May-20 Tue	3.25	3.25	3.25	3.25			###	###	0.2
2014-May-19 Mon	###	###	###	###	0				0.0
2014-May-16 Fri	###	###	###	###	0				0.0
2014-May-15 Thu	###	###	###	###	0				0.0
2014-May-14 Wed	###	###	###	###	0				0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	0				0.0
2014-May-09 Fri	###	###	###	###	0				0.0
2014-May-08 Thu	###	###	###	###	0				0.0
2014-May-07 Wed	###	###	###	###			###	###	0.0
2014-May-06 Tue	3.22	3.22	3.22	3.22	0				0.2
2014-May-05 Mon	3.22	3.22	3.22	3.22			###	###	0.2
2014-May-02 Fri	3.22	3.22	3.22	3.22	0				0.2
2014-May-01 Thu	3.22	3.22	3.22	3.22	0				0.2
2014-Apr-30 Wed	3.22	3.22	3.22	3.22	0				0.2
2014-Apr-29 Tue	3.22	3.22	3.22	3.22	0				0.2
2014-Apr-28 Mon	3.22	3.22	3.22	3.22	0				0.2
2014-Apr-24 Thu	3.22	3.22	3.22	3.22			###	###	0.2
2014-Apr-23 Wed	###	###	###	###	0				0.0
2014-Apr-22 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-17 Thu	###	###	###	###	0				0.0
2014-Apr-16 Wed	###	###	###	###	0				0.0
2014-Apr-15 Tue	###	###	###	###	0				0.0
2014-Apr-14 Mon	###	###	###	###	0				0.0
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	###	###	0				0.0
2014-Apr-09 Wed	###	###	###	###	0				0.0
2014-Apr-08 Tue	###	###	###	###	0				0.0
2014-Apr-07 Mon	###	###	###	###	0				0.0
2014-Apr-04 Fri	###	###	###	###	625	0	70.5	70.5	0.0
2014-Apr-03 Thu	3.23	3.23	3.23	3.23	0				###
2014-Apr-02 Wed	3.23	3.23	3.23	3.23	0				###
2014-Apr-01 Tue	3.25	3.25	3.23	3.23	2,552	###	32.5	32.5	###
2014-Mar-31 Mon	3.23	3.25	3.23	3.25			75.2	75.2	0.2
2014-Mar-28 Fri	###	###	###	###	0				0.0
2014-Mar-27 Thu	###	###	###	###	0				0.0
2014-Mar-26 Wed	###	###	###	###	0				0.0
2014-Mar-25 Tue	###	###	###	###	0				0.0
2014-Mar-24 Mon	###	###	###	###	0				0.0
2014-Mar-21 Fri	###	###	###	###	0				0.0
2014-Mar-20 Thu	###	###	###	###			79.9	79.9	0.0
2014-Mar-19 Wed	###	###	###	###	0				0.0
2014-Mar-18 Tue	###	###	###	###	0				0.0
2014-Mar-17 Mon	###	###	###	###	0				0.0
2014-Mar-14 Fri	###	###	###	###	0				0.0
2014-Mar-13 Thu	3.21	3.21	###	###			9.5	9.5	0.0
2014-Mar-12 Wed	3.2	3.2	3.2	3.2	0				0.2
2014-Mar-11 Tue	3.2	3.2	3.2	3.2			75.5	75.5	0.2
2014-Mar-10 Mon	###	###	###	###	0				0.0
2014-Mar-07 Fri	###	###	###	###			68.0	68.0	0.0
2014-Mar-06 Thu	###	###	###	###			###	###	0.0
2014-Mar-05 Wed	###	###	###	###	0				0.0
2014-Mar-04 Tue	###	###	###	###	0				0.0
2014-Mar-03 Mon	###	###	###	###	0				0.0
2014-Feb-28 Fri	###	###	###	###	21	0	###	###	0.0
2014-Feb-27 Thu	3	3	3	3	0				0.2
2014-Feb-26 Wed	3	3	3	3			72.8	72.8	0.2
2014-Feb-25 Tue	###	###	###	###	144	0	76.7	76.7	0.0
2014-Feb-24 Mon	3	3	3	3			###	###	0.2
2014-Feb-21 Fri	3	3	3	3			70.2	70.2	0.2
2014-Feb-20 Thu	###	###	###	3			###	###	0.2
2014-Feb-19 Wed	###	###	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	###	###	2,071	0	###	###	0.0
2014-Feb-17 Mon	###	###	###	###			###	###	0.0
2014-Feb-14 Fri	###	###	###	###	3,570	0	###	###	0.0
2014-Feb-13 Thu	###	###	###	###			70.8	70.8	0.0
2014-Feb-12 Wed	###	###	###	###			65.1	65.1	0.0
2014-Feb-11 Tue	###	###	###	###			67.9	67.9	0.0
2014-Feb-10 Mon	3	3	3	3			72.6	72.6	0.2
2014-Feb-07 Fri	3	3	3	3			63.1	63.1	0.2
2014-Feb-06 Thu	###	###	###	###			###	###	0.0
2014-Feb-05 Wed	3	3	3	3			77.5	77.5	0.2
2014-Feb-04 Tue	###	###	###	###	6,041	0	###	###	0.0
2014-Feb-03 Mon	###	###	###	###	5,841	0	###	###	0.0
2014-Jan-31 Fri	###	###	###	###	11,170	0	###	###	0.0
2014-Jan-30 Thu	###	###	###	###	49,985	0	72.2	72.2	0.0
2014-Jan-29 Wed	###	###	###	###			69.1	69.1	0.0
2014-Jan-28 Tue	3.2	3.2	###	###	86	###	32.5	32.5	0.0
2014-Jan-24 Fri	3.2	3.2	3.2	3.2			71.3	71.3	0.2
2014-Jan-23 Thu	3.2	3.2	3.2	3.2	1,023	3,273	###	###	0.2
2014-Jan-22 Wed	3.23	3.23	3.2	3.2			23.9	23.9	0.2
2014-Jan-21 Tue	3.2	3.2	3.2	3.2	3,475	11,120	###	###	0.2
2014-Jan-20 Mon	3.27	3.27	3.27	3.27			###	###	###
2014-Jan-17 Fri	3.27	3.27	###	###			11.4	11.4	0.0
2014-Jan-16 Thu	3.2	3.2	3.2	3.2			63.1	63.1	0.2
2014-Jan-15 Wed	###	3.2	###	3.2	47,141	75,425	###	###	0.2
2014-Jan-14 Tue	3	3	3	3			78.9	78.9	0.2
2014-Jan-13 Mon	3	3	3	3			###	###	0.2
2014-Jan-10 Fri	###	###	###	###			71.9	71.9	0.0
2014-Jan-09 Thu	###	3.2	###	3.2	359	574	###	###	0.2
2014-Jan-08 Wed	###	###	###	###			###	###	0.0
2014-Jan-07 Tue	###	###	###	###	5,641	0	###	###	0.0
2014-Jan-06 Mon	###	###	###	###			89.0	89.0	0.0
2014-Jan-03 Fri	###	###	###	###			74.0	74.0	0.0
2014-Jan-02 Thu	###	###	###	###	3,943	0	76.0	76.0	0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###			###	###	0.0
2013-Dec-24 Tue	###	###	###	###			67.7	67.7	0.0
2013-Dec-23 Mon	3.2	3.2	###	###			15.3	15.3	0.0
2013-Dec-20 Fri	3.2	3.2	3.2	3.2			63.4	63.4	0.2
2013-Dec-19 Thu	3.22	3.22	3.22	3.22			###	###	0.2
2013-Dec-18 Wed	###	###	###	###			77.0	77.0	0.0
2013-Dec-17 Tue	3	3	3	3	0				0.2
2013-Dec-16 Mon	3	3	3	3			###	###	0.2
2013-Dec-13 Fri	###	###	###	###			6.8	6.8	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	###	###	###			72.3	72.3	0.0
2013-Dec-10 Tue	###	###	###	###	9,947	0	77.8	77.8	0.0
2013-Dec-09 Mon	###	###	###	###	0				0.0
2013-Dec-06 Fri	3	3	###	###			###	###	0.0
2013-Dec-05 Thu	2.87	2.87	2.87	2.87			###	###	###
2013-Dec-04 Wed	2.87	2.87	2.87	2.87	0				###
2013-Dec-03 Tue	2.87	2.87	2.87	2.87	0				###
2013-Dec-02 Mon	2.87	###	2.87	2.87			81.7	81.7	###
2013-Nov-29 Fri	2.85	2.87	2.85	2.86	3,225	9,223	74.2	74.2	0.2
2013-Nov-28 Thu	###	###	###	###	2,382	0	75.5	75.5	0.0
2013-Nov-27 Wed	3	3	3	3			###	###	0.2
2013-Nov-26 Tue	###	###	###	###	0				0.0
2013-Nov-25 Mon	###	###	###	###	0				0.0
2013-Nov-22 Fri	###	###	###	###	0				0.0
2013-Nov-21 Thu	###	###	###	###	3,751	0	###	###	0.0
2013-Nov-20 Wed	###	###	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	###	###	9,623	0	76.9	76.9	0.0
2013-Nov-18 Mon	###	###	###	###	1,540	0	38.9	38.9	0.0
2013-Nov-15 Fri	###	###	###	###	1,650	0	16.2	16.2	0.0
2013-Nov-14 Thu	###	###	###	###			25.7	25.7	0.0
2013-Nov-13 Wed	###	###	###	###	6,171	0	###	###	0.0
2013-Nov-12 Tue	###	###	###	###	970	0	###	###	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###	0				0.0
2013-Nov-07 Thu	###	###	###	###	0				0.0
2013-Nov-06 Wed	###	###	###	###	2,388,771	0	72.4	72.4	0.0
2013-Nov-05 Tue	###	###	###	###	0				0.0
2013-Nov-04 Mon	###	###	###	###	0				0.0
2013-Nov-01 Fri	###	###	###	###	0				0.0
2013-Oct-31 Thu	###	###	###	###	1,503,277	0	###	###	0.0
2013-Oct-30 Wed	3	3	3	3	0				0.2
2013-Oct-29 Tue	3	3	3	3			75.1	75.1	0.2
2013-Oct-28 Mon	###	###	###	###	0				0.0
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	###	###	701,783	0	###	###	0.0
2013-Oct-23 Wed	###	###	###	###			25.5	25.5	0.0
2013-Oct-22 Tue	###	###	###	###	628,470	0	69.3	69.3	0.0
2013-Oct-21 Mon	###	###	###	###	0				0.0
2013-Oct-18 Fri	###	###	###	###			65.1	65.1	0.0
2013-Oct-17 Thu	###	###	###	###	0				0.0
2013-Oct-16 Wed	###	###	###	###	1,173	0	71.9	71.9	0.0
2013-Oct-15 Tue	###	###	###	###			69.3	69.3	0.0
2013-Oct-14 Mon	###	###	###	###	79	0	###	###	0.0
2013-Oct-11 Fri	###	###	###	###			64.7	64.7	0.0
2013-Oct-10 Thu	###	###	###	###	574	0	70.5	70.5	0.0
2013-Oct-09 Wed	###	###	###	###	0				0.0
2013-Oct-08 Tue	###	###	###	###	0				0.0
2013-Oct-07 Mon	###	###	###	###	0				0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###	0				0.0
2013-Oct-02 Wed	###	###	###	###	0				0.0
2013-Oct-01 Tue	###	###	###	###	0				0.0
2013-Sep-30 Mon	###	###	###	###			###	###	0.0
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	###	###	0				0.0
2013-Sep-25 Wed	###	###	###	###	6,482	0	63.8	63.8	0.0
2013-Sep-24 Tue	3	###	3	###			###	###	0.0
2013-Sep-23 Mon	###	###	###	###	2,320	0	33.5	33.5	0.0
2013-Sep-20 Fri	###	###	###	###	17,127	0	###	###	0.0
2013-Sep-19 Thu	###	###	###	###	474	0	###	###	0.0
2013-Sep-18 Wed	###	###	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	###	0				0.0
2013-Sep-16 Mon	###	###	###	###	6,580	0	###	###	0.0
2013-Sep-13 Fri	###	###	###	###			###	###	0.0
2013-Sep-12 Thu	###	###	###	###	22,123	0	###	###	0.0
2013-Sep-11 Wed	###	###	###	###	425	0	70.7	70.7	0.0
2013-Sep-10 Tue	2.84	2.84	2.84	2.84			###	###	0.2
2013-Sep-09 Mon	2.76	2.76	2.76	2.76			###	###	0.2
2013-Sep-06 Fri	2.75	2.75	2.75	2.75	0				###
2013-Sep-05 Thu	2.75	2.75	2.75	2.75	0				###
2013-Sep-04 Wed	2.75	2.75	2.75	2.75			###	###	###
2013-Sep-03 Tue	2.75	2.75	2.75	2.75	0				###
2013-Sep-02 Mon	2.75	2.75	2.75	2.75	0				###
2013-Aug-30 Fri	2.75	2.75	2.75	2.75			###	###	###
2013-Aug-29 Thu	2.75	2.75	2.75	2.75			73.5	73.5	###
2013-Aug-28 Wed	2.73	2.73	2.73	2.73			###	###	###
2013-Aug-27 Tue	2.74	2.82	2.74	2.82	48,247	134,126	89.9	89.9	###
2013-Aug-26 Mon	2.75	2.75	2.75	2.75	0				###
2013-Aug-23 Fri	2.75	2.75	2.75	2.75	0				###
2013-Aug-22 Thu	2.75	2.75	2.75	2.75	0				###
2013-Aug-21 Wed	2.76	2.76	2.75	2.75	783	2,157	27.4	27.4	###
2013-Aug-20 Tue	2.73	2.75	2.73	2.75			80.2	80.2	###
2013-Aug-19 Mon	2.7	2.7	2.7	2.7	0				0.2
2013-Aug-16 Fri	2.7	2.7	2.7	2.7	0				0.2
2013-Aug-15 Thu	2.7	2.7	2.7	2.7	0				0.2
2013-Aug-14 Wed	2.7	2.7	2.7	2.7	0				0.2
2013-Aug-13 Tue	2.7	2.7	2.7	2.7	0				0.2
2013-Aug-12 Mon	2.7	2.7	2.7	2.7	0				0.2
2013-Aug-09 Fri	2.7	2.7	2.7	2.7	0				0.2
2013-Aug-08 Thu	2.7	2.7	2.7	2.7			###	###	0.2
2013-Aug-07 Wed	###	###	###	###	972	0	###	###	0.0
2013-Aug-06 Tue	2.72	2.72	2.72	2.72	0				0.2
2013-Aug-05 Mon	2.71	2.72	2.71	2.72			###	###	0.2
2013-Aug-02 Fri	2.72	2.72	2.72	2.72	0				0.2
2013-Aug-01 Thu	2.72	2.72	2.72	2.72	0				0.2
2013-Jul-31 Wed	2.72	2.72	2.72	2.72	0				0.2
2013-Jul-30 Tue	2.72	2.72	2.72	2.72	0				0.2
2013-Jul-29 Mon	2.72	2.72	2.72	2.72	0				0.2
2013-Jul-26 Fri	2.72	2.72	2.72	2.72			###	###	0.2
2013-Jul-25 Thu	2.71	2.71	2.71	2.71	0				###
2013-Jul-24 Wed	2.71	2.71	2.71	2.71	1,480	###	###	###	###
2013-Jul-23 Tue	2.73	2.73	2.71	2.71			24.4	24.4	###
2013-Jul-22 Mon	###	###	###	###			###	###	0.0
2013-Jul-19 Fri	2.4	2.4	2.4	2.4	0				###
2013-Jul-18 Thu	2.4	2.4	2.4	2.4	0				###
2013-Jul-17 Wed	2.4	2.4	2.4	2.4	0				###
2013-Jul-16 Tue	2.4	2.4	2.4	2.4	0				###
2013-Jul-15 Mon	2.4	2.4	2.4	2.4	0				###
2013-Jul-12 Fri	2.41	2.41	2.4	2.4			###	###	###
2013-Jul-11 Thu	###	###	###	###	0				0.0
2013-Jul-10 Wed	###	###	###	###	0				0.0
2013-Jul-09 Tue	###	###	###	###	0				0.0
2013-Jul-08 Mon	###	###	###	###	0				0.0
2013-Jul-05 Fri	###	###	###	###	0				0.0
2013-Jul-04 Thu	###	###	###	###	0				0.0
2013-Jul-03 Wed	###	###	###	###	0				0.0
2013-Jul-02 Tue	###	###	###	###	0				0.0
2013-Jul-01 Mon	###	###	###	###	0				0.0
2013-Jun-28 Fri	###	###	###	###	0				0.0
2013-Jun-27 Thu	###	###	###	###	0				0.0
2013-Jun-26 Wed	###	###	###	###	0				0.0
2013-Jun-25 Tue	###	###	###	###	4,250	0	###	###	0.0
2013-Jun-24 Mon	2.43	2.43	2.4	2.4			###	###	###
2013-Jun-21 Fri	###	###	###	###	0				0.0
2013-Jun-20 Thu	###	###	###	###	0				0.0
2013-Jun-19 Wed	###	###	###	###			###	###	0.0
2013-Jun-18 Tue	###	###	###	###			###	###	0.0
2013-Jun-17 Mon	2.53	2.53	2.53	2.53	68,980	###	###	###	###
2013-Jun-14 Fri	2.47	2.47	2.47	2.47	0				###
2013-Jun-13 Thu	2.45	2.47	2.45	2.47	31,447	77,359	82.1	82.1	###
2013-Jun-12 Wed	2.4	2.4	2.4	2.4	0				###
2013-Jun-11 Tue	###	2.4	###	2.4			86.1	86.1	###
2013-Jun-07 Fri	###	###	###	###			72.1	72.1	0.0
2013-Jun-06 Thu	###	###	###	###	0				0.0
2013-Jun-05 Wed	###	###	###	###	0				0.0
2013-Jun-04 Tue	###	###	###	###	0				0.0
2013-Jun-03 Mon	###	###	###	###			30.1	30.1	0.0
2013-May-31 Fri	###	###	###	###	0				0.0
2013-May-30 Thu	###	###	###	###	0				0.0
2013-May-29 Wed	###	###	###	###			###	###	0.0
2013-May-28 Tue	2.43	2.43	2.43	2.43			###	###	###
2013-May-27 Mon	2.42	2.42	2.42	2.42			76.5	76.5	0.2
2013-May-24 Fri	2.43	2.43	2.42	2.42			###	###	0.2
2013-May-23 Thu	2.49	2.49	2.49	2.49			###	###	0.2
2013-May-22 Wed	2.53	2.53	2.53	2.53			###	###	###
2013-May-21 Tue	2.5	2.53	2.5	2.53			84.2	84.2	###
2013-May-20 Mon	2.42	2.42	2.42	2.42			75.2	75.2	0.2
2013-May-17 Fri	2.59	2.59	2.48	2.48			8.5	8.5	0.2
2013-May-16 Thu	###	###	###	###			29.9	29.9	0.0
2013-May-15 Wed	###	###	###	###	10,252	0	77.2	77.2	0.0
2013-May-14 Tue	###	###	###	###	5,841	0	###	###	0.0
2013-May-13 Mon	2.72	2.72	###	###			19.9	19.9	0.0
2013-May-10 Fri	###	###	###	###	3,822	0	###	###	0.0
2013-May-09 Thu	###	###	###	###	0				0.0
2013-May-08 Wed	###	###	###	###	0				0.0
2013-May-07 Tue	###	###	###	###	340	0	###	###	0.0
2013-May-06 Mon	###	###	###	###	17,851	0	30.6	30.6	0.0
2013-May-03 Fri	2.72	2.72	2.72	2.72	0				0.2
2013-May-02 Thu	2.72	2.72	2.72	2.72	0				0.2
2013-May-01 Wed	2.72	2.72	2.72	2.72			75.7	75.7	0.2
2013-Apr-30 Tue	2.71	2.71	2.71	2.71	149	###	69.1	69.1	###
2013-Apr-29 Mon	2.73	2.73	2.73	2.73	0				###
2013-Apr-26 Fri	2.73	2.73	2.73	2.73	0				###
2013-Apr-24 Wed	###	2.73	###	2.73	39,047	###	###	###	###
2013-Apr-23 Tue	###	###	###	###			74.2	74.2	0.0
2013-Apr-22 Mon	2.52	2.55	2.52	2.55			80.8	80.8	0.2
2013-Apr-19 Fri	2.52	2.57	2.46	2.46			12.1	12.1	0.2
2013-Apr-18 Thu	2.71	2.71	2.71	2.71	0				###
2013-Apr-17 Wed	2.71	2.71	2.71	2.71	0				###
2013-Apr-16 Tue	2.71	2.71	2.71	2.71	0				###
2013-Apr-15 Mon	2.71	2.71	2.71	2.71	0				###
2013-Apr-12 Fri	2.71	2.71	2.71	2.71	0				###
2013-Apr-11 Thu	2.71	2.71	2.71	2.71	0				###
2013-Apr-10 Wed	2.71	2.71	2.71	2.71	0				###
2013-Apr-09 Tue	2.71	2.71	2.71	2.71	173	###	65.6	65.6	###
2013-Apr-08 Mon	2.7	2.72	2.7	2.71	19,184	51,988	###	###	###
2013-Apr-05 Fri	###	###	###	###	0				0.0
2013-Apr-04 Thu	###	###	###	###			81.6	81.6	0.0
2013-Apr-03 Wed	2.7	2.7	2.7	2.7			80.3	80.3	0.2
2013-Apr-02 Tue	2.7	2.72	2.7	2.7	29,889	###	76.1	76.1	0.2
2013-Mar-28 Thu	###	###	###	###	0				0.0
2013-Mar-27 Wed	###	###	###	###			70.8	70.8	0.0
2013-Mar-26 Tue	2.72	2.72	2.72	2.72	0				0.2
2013-Mar-25 Mon	2.72	2.72	2.72	2.72	0				0.2
2013-Mar-22 Fri	2.72	2.72	2.72	2.72	0				0.2
2013-Mar-21 Thu	2.72	2.72	2.72	2.72			###	###	0.2
2013-Mar-20 Wed	2.72	2.72	2.72	2.72	0				0.2
2013-Mar-19 Tue	2.72	2.72	2.72	2.72	0				0.2
2013-Mar-18 Mon	2.72	2.72	2.72	2.72	0				0.2
2013-Mar-15 Fri	###	2.72	###	2.72	3,221	4,380	###	###	0.2
2013-Mar-14 Thu	2.7	2.7	2.7	2.7			###	###	0.2
2013-Mar-13 Wed	###	###	###	###	4,080	0	75.2	75.2	0.0
2013-Mar-12 Tue	2.78	2.78	2.78	2.78	0				0.2
2013-Mar-11 Mon	2.78	2.78	2.78	2.78	0				0.2
2013-Mar-08 Fri	2.78	2.78	2.78	2.78			###	###	0.2
2013-Mar-07 Thu	2.75	2.78	2.74	2.78	21,326	58,859	###	###	0.2
2013-Mar-06 Wed	2.75	2.75	2.75	2.75	0				###
2013-Mar-05 Tue	2.75	2.75	2.75	2.75	5,454	###	74.0	74.0	###
2013-Mar-04 Mon	2.78	2.78	2.71	2.71			21.3	21.3	###
2013-Mar-01 Fri	2.78	2.78	2.78	2.78			###	###	0.2
2013-Feb-28 Thu	2.73	2.73	2.73	2.73			###	###	###
2013-Feb-27 Wed	###	###	###	###	0				0.0
2013-Feb-26 Tue	###	###	###	###	0				0.0
2013-Feb-25 Mon	###	###	###	###	0				0.0
2013-Feb-22 Fri	###	###	###	###			62.0	62.0	0.0
2013-Feb-21 Thu	2.81	2.81	2.81	2.81	0				###
2013-Feb-20 Wed	2.81	2.81	2.81	2.81			###	###	###
2013-Feb-19 Tue	2.81	2.81	2.81	2.81			70.9	70.9	###
2013-Feb-18 Mon	2.85	2.85	2.85	2.85			###	###	###
2013-Feb-15 Fri	2.88	2.88	2.88	2.88	0				0.2
2013-Feb-14 Thu	2.84	2.88	2.84	2.88	11,347	32,452	80.0	80.0	0.2
2013-Feb-13 Wed	2.81	2.81	2.81	2.81			###	###	###
2013-Feb-12 Tue	2.76	2.76	2.76	2.76			###	###	0.2
2013-Feb-11 Mon	2.75	2.75	2.72	2.72	15,822	43,273	23.6	23.6	0.2
2013-Feb-08 Fri	2.75	2.76	2.75	2.76			68.3	68.3	0.2
2013-Feb-07 Thu	2.71	2.73	2.71	2.73	56,023	152,382	###	###	###
2013-Feb-06 Wed	2.7	2.7	2.7	2.7	0				0.2
2013-Feb-05 Tue	2.7	2.7	2.7	2.7			73.5	73.5	0.2
2013-Feb-04 Mon	###	###	###	###			78.3	78.3	0.0
2013-Feb-01 Fri	###	###	###	###	7,675	0	64.8	64.8	0.0
2013-Jan-31 Thu	###	###	###	###	0				0.0
2013-Jan-30 Wed	###	###	###	###	575	0	71.1	71.1	0.0
2013-Jan-29 Tue	###	###	###	###	0				0.0
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###			69.1	69.1	0.0
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	###			78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###	0				0.0
2013-Jan-18 Fri	###	###	###	###	0				0.0
2013-Jan-17 Thu	2.59	###	2.59	###	40,449	52,381	76.0	76.0	0.0
2013-Jan-16 Wed	2.5	2.5	2.5	2.5	0				0.2
2013-Jan-15 Tue	2.5	2.5	2.5	2.5	0				0.2
2013-Jan-14 Mon	2.52	2.52	2.5	2.5	8,945	22,451	###	###	0.2
2013-Jan-11 Fri	2.53	2.53	2.53	2.53	0				###
2013-Jan-10 Thu	2.53	2.53	2.53	2.53	6,980	17,659	###	###	###
2013-Jan-09 Wed	2.55	2.55	2.55	2.55	0				0.2
2013-Jan-08 Tue	2.54	2.55	2.54	2.55			79.8	79.8	0.2
2013-Jan-07 Mon	2.53	2.53	2.52	2.52	7,627	19,258	###	###	###
2013-Jan-04 Fri	2.55	2.55	2.55	2.55	0				0.2
2013-Jan-03 Thu	2.55	2.55	2.55	2.55			62.6	62.6	0.2
2013-Jan-02 Wed	2.48	2.48	2.48	2.48	0				0.2
2012-Dec-31 Mon	2.48	2.48	2.48	2.48	0				0.2
2012-Dec-28 Fri	2.48	2.48	2.45	2.48	5,370	###	###	###	0.2
2012-Dec-27 Thu	2.49	2.49	2.49	2.49	0				0.2
2012-Dec-24 Mon	2.49	2.49	2.49	2.49	0				0.2
2012-Dec-21 Fri	2.49	2.49	2.49	2.49			75.6	75.6	0.2
2012-Dec-20 Thu	2.45	2.49	2.45	2.49			###	###	0.2
2012-Dec-19 Wed	2.4	2.4	2.4	2.4			72.1	72.1	###
2012-Dec-18 Tue	2.4	2.4	2.4	2.4	0				###
2012-Dec-17 Mon	2.4	2.4	2.4	2.4	0				###
2012-Dec-14 Fri	2.4	2.4	2.4	2.4	0				###
2012-Dec-13 Thu	2.4	2.4	2.4	2.4	0				###
2012-Dec-12 Wed	2.4	2.4	2.4	2.4	0				###
2012-Dec-11 Tue	2.4	2.4	2.4	2.4	0				###
2012-Dec-10 Mon	2.4	2.4	2.4	2.4	51,250	###	74.7	74.7	###
2012-Dec-07 Fri	###	###	###	###	0				0.0
2012-Dec-06 Thu	###	###	###	###	0				0.0
2012-Dec-05 Wed	###	###	###	###	0				0.0
2012-Dec-04 Tue	###	###	###	###	427	0	###	###	0.0
2012-Dec-03 Mon	###	###	###	###	0				0.0
2012-Nov-30 Fri	###	###	###	###	0				0.0
2012-Nov-29 Thu	###	###	###	###	0				0.0
2012-Nov-28 Wed	###	###	###	###	0				0.0
2012-Nov-27 Tue	###	###	###	###	0				0.0
2012-Nov-26 Mon	###	###	###	###	0				0.0
2012-Nov-23 Fri	###	###	###	###	0				0.0
2012-Nov-22 Thu	###	###	###	###			67.1	67.1	0.0
2012-Nov-21 Wed	###	###	###	###	7,576	0	###	###	0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	2.24	2.24	2.24	2.24	0				###
2012-Nov-16 Fri	2.24	2.24	2.24	2.24	0				###
2012-Nov-15 Thu	2.25	2.25	2.24	2.24			###	###	###
2012-Nov-14 Wed	2.28	2.28	2.28	2.28			###	###	0.2
2012-Nov-13 Tue	###	###	###	###	0				0.0
2012-Nov-12 Mon	###	###	###	###	0				0.0
2012-Nov-09 Fri	###	###	###	###	0				0.0
2012-Nov-08 Thu	###	###	###	###	0				0.0
2012-Nov-07 Wed	###	###	###	###	29,370	0	68.3	68.3	0.0
2012-Nov-06 Tue	2.5	2.5	2.5	2.5	0				0.2
2012-Nov-05 Mon	2.5	2.5	2.5	2.5	0				0.2
2012-Nov-02 Fri	2.5	2.5	2.5	2.5	0				0.2
2012-Nov-01 Thu	2.5	2.5	2.5	2.5	0				0.2
2012-Oct-31 Wed	2.5	2.5	2.5	2.5	0				0.2
2012-Oct-30 Tue	2.5	2.5	2.5	2.5	0				0.2
2012-Oct-29 Mon	2.5	2.5	2.5	2.5	0				0.2
2012-Oct-26 Fri	2.5	2.5	2.5	2.5	0				0.2
2012-Oct-25 Thu	2.5	2.5	2.5	2.5			72.6	72.6	0.2
2012-Oct-24 Wed	2.48	2.48	2.48	2.48	9,923	###	###	###	0.2
2012-Oct-23 Tue	2.48	2.48	2.48	2.48	0				0.2
2012-Oct-22 Mon	2.48	2.48	2.48	2.48	0				0.2
2012-Oct-19 Fri	2.48	2.48	2.48	2.48	0				0.2
2012-Oct-18 Thu	2.48	2.48	2.48	2.48			###	###	0.2
2012-Oct-17 Wed	2.48	2.48	2.48	2.48	0				0.2
2012-Oct-16 Tue	2.48	2.48	2.46	2.48	684	1,689	74.2	74.2	0.2
2012-Oct-15 Mon	2.46	2.46	2.46	2.46	8,950	###	73.6	73.6	0.2
2012-Oct-12 Fri	2.47	2.47	2.47	2.47	940	2,321	67.4	67.4	###
2012-Oct-11 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2012-Oct-10 Wed	2.53	2.53	2.53	2.53			69.1	69.1	###
2012-Oct-09 Tue	###	###	###	###	0				0.0
2012-Oct-08 Mon	2.56	###	2.53	###	48,950	61,921	85.9	85.9	0.0
2012-Oct-05 Fri	2.5	2.55	2.5	2.55	13,750	###	###	###	0.2
2012-Oct-04 Thu	2.43	2.5	2.43	2.5			86.0	86.0	0.2
2012-Oct-03 Wed	###	2.48	###	2.48			93.1	93.1	0.2
2012-Oct-02 Tue	2.29	2.29	2.29	2.29	0				###
2012-Oct-01 Mon	2.29	2.29	2.29	2.29	0				###
2012-Sep-28 Fri	2.29	2.29	2.29	2.29	1,175	###	66.2	66.2	###
2012-Sep-27 Thu	2.25	2.25	2.25	2.25	0				###
2012-Sep-26 Wed	2.25	2.25	2.25	2.25			###	###	###
2012-Sep-25 Tue	2.22	2.22	2.22	2.22			74.5	74.5	0.2
2012-Sep-24 Mon	2.29	2.29	2.27	2.27	67,843	154,682	28.5	28.5	0.2
2012-Sep-21 Fri	2.49	2.49	2.49	2.49			70.1	70.1	0.2
2012-Sep-20 Thu	2.49	2.5	2.49	2.5			75.6	75.6	0.2
2012-Sep-19 Wed	2.47	2.49	2.47	2.49	2,980	###	73.4	73.4	0.2
2012-Sep-18 Tue	2.44	2.47	2.2	2.47	6,149	14,357	###	###	###
2012-Sep-17 Mon	2.5	2.5	2.46	2.46	95,226	###	###	###	0.2
2012-Sep-14 Fri	2.53	2.56	2.5	2.5			###	###	0.2
2012-Sep-13 Thu	2.48	2.49	2.48	2.48			73.5	73.5	0.2
2012-Sep-12 Wed	2.43	2.45	2.43	2.44			###	###	0.2
2012-Sep-11 Tue	2.4	2.42	###	2.4			###	###	###
2012-Sep-10 Mon	###	2.4	###	2.4	448,577	###	76.7	76.7	###
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	###	###	4,650	0	79.8	79.8	0.0
2012-Sep-04 Tue	###	###	###	###			34.0	34.0	0.0
2012-Sep-03 Mon	###	###	###	###	98,373	0	###	###	0.0
2012-Aug-31 Fri	###	###	###	###			75.5	75.5	0.0
2012-Aug-30 Thu	2.2	2.25	2.2	2.25	16,075	###	###	###	###
2012-Aug-29 Wed	###	###	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###			###	###	0.0
2012-Aug-27 Mon	###	###	###	###			###	###	0.0
2012-Aug-24 Fri	###	2.23	###	2.23			84.9	84.9	###
2012-Aug-23 Thu	2.23	2.23	2.23	2.23			66.9	66.9	###
2012-Aug-22 Wed	###	2.2	###	2.2	9,120	###	79.7	79.7	0.2
2012-Aug-21 Tue	###	2.2	###	2.2			###	###	0.2
2012-Aug-20 Mon	###	###	###	###	0				0.0
2012-Aug-17 Fri	###	###	###	###			91.2	91.2	0.0
2012-Aug-16 Thu	###	###	2	###			###	###	0.0
2012-Aug-15 Wed	###	###	###	###	8,671	0	###	###	0.0
2012-Aug-14 Tue	1.975	2	1.975	2			###	###	0.1
2012-Aug-13 Mon	1.955	1.955	1.955	1.955	0				###
2012-Aug-10 Fri	1.955	1.955	1.955	1.955			###	###	###
2012-Aug-09 Thu	2	2	2	2			70.5	70.5	0.1
2012-Aug-08 Wed	2	2	2	2			###	###	0.1
2012-Aug-07 Tue	###	###	###	###	0				0.0
2012-Aug-06 Mon	###	###	###	###	449	0	76.3	76.3	0.0
2012-Aug-03 Fri	###	###	###	###	24,253	0	81.9	81.9	0.0
2012-Aug-02 Thu	###	###	###	###	0				0.0
2012-Aug-01 Wed	###	###	###	###	0				0.0
2012-Jul-30 Mon	###	###	###	###	25,876	0	72.5	72.5	0.0
2012-Jul-27 Fri	1.925	1.925	1.925	1.925	2,850	5,486	67.4	67.4	0.1
2012-Jul-26 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-25 Wed	###	###	1.88	1.89			25.4	25.4	###
2012-Jul-24 Tue	1.88	###	1.88	###			82.5	82.5	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	###	###	###	###	10,541	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	###	0				0.0
2012-Jul-18 Wed	###	###	###	###	0				0.0
2012-Jul-17 Tue	###	###	###	###	8,175	0	###	###	0.0
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	###	###	###	###	0				0.0
2012-Jul-11 Wed	###	###	###	###	10,350	0	###	###	0.0
2012-Jul-10 Tue	###	###	###	###	1,840	0	###	###	0.0
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	###	###	###	###	0				0.0
2012-Jul-05 Thu	###	###	###	###	4,020	0	###	###	0.0
2012-Jul-04 Wed	2	2	###	2	3,986	3,986	60.5	60.5	0.1
2012-Jul-03 Tue	1.975	###	1.975	###			84.4	84.4	0.0
2012-Jul-02 Mon	2	2	2	2	0				0.1
2012-Jun-29 Fri	2	2	2	2	0				0.1
2012-Jun-28 Thu	2	2	2	2	0				0.1
2012-Jun-27 Wed	2	2	2	2	0				0.1
2012-Jun-26 Tue	2	2	2	2	0				0.1
2012-Jun-25 Mon	###	###	2	2			###	###	0.1
2012-Jun-22 Fri	###	###	###	###	0				0.0
2012-Jun-21 Thu	###	###	###	###	4,450	0	80.8	80.8	0.0
2012-Jun-20 Wed	###	###	###	###			76.4	76.4	0.0
2012-Jun-19 Tue	###	###	###	###			74.0	74.0	0.0
2012-Jun-18 Mon	2	###	2	###			###	###	0.0
2012-Jun-15 Fri	###	###	###	###			###	###	0.0
2012-Jun-14 Thu	###	###	###	###	0				0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	###	###	###	###			###	###	0.0
2012-Jun-08 Fri	###	###	###	###	3,523	0	###	###	0.0
2012-Jun-07 Thu	###	###	###	###			87.0	87.0	0.0
2012-Jun-06 Wed	1.8	1.8	1.8	1.8			70.2	70.2	0.1
2012-Jun-05 Tue	###	###	###	###	0				0.0
2012-Jun-04 Mon	###	###	###	###	0				0.0
2012-Jun-01 Fri	###	###	###	###			77.7	77.7	0.0
2012-May-31 Thu	1.8	1.8	1.8	1.8			63.0	63.0	0.1
2012-May-30 Wed	1.8	1.8	1.8	1.8	0				0.1
2012-May-29 Tue	1.8	1.8	1.8	1.8	0				0.1
2012-May-28 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2012-May-25 Fri	1.85	1.85	1.85	1.85	0				0.1
2012-May-24 Thu	1.85	1.85	1.85	1.85	2,621	4,848	76.8	76.8	0.1
2012-May-23 Wed	###	###	###	###	0				0.0
2012-May-22 Tue	###	###	###	###	0				0.0
2012-May-21 Mon	###	###	###	###	0				0.0
2012-May-18 Fri	###	###	###	###			81.0	81.0	0.0
2012-May-17 Thu	###	###	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###			87.1	87.1	0.0
2012-May-15 Tue	###	###	###	###			80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###			29.8	29.8	0.0
2012-May-11 Fri	###	###	###	###	0				0.0
2012-May-10 Thu	###	###	###	###	0				0.0
2012-May-09 Wed	###	###	###	###	0				0.0
2012-May-08 Tue	###	###	###	###	0				0.0
2012-May-07 Mon	###	###	###	###	5,858	0	###	###	0.0
2012-May-04 Fri	###	###	###	###	0				0.0
2012-May-03 Thu	###	###	###	###	0				0.0
2012-May-02 Wed	###	###	###	###	0				0.0
2012-May-01 Tue	###	###	###	###			11.5	11.5	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###	0				0.0
2012-Apr-24 Tue	###	###	###	###	0				0.0
2012-Apr-23 Mon	###	###	###	###	0				0.0
2012-Apr-20 Fri	###	###	###	###	0				0.0
2012-Apr-19 Thu	###	###	###	###	57,374	0	###	###	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###	5,043	0	9.9	9.9	0.0
2012-Apr-16 Mon	###	###	###	###	0				0.0
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	###	###	###	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###	0				0.0
2012-Apr-05 Thu	###	###	2	###			###	###	0.0
2012-Apr-04 Wed	###	###	###	###			###	###	0.0
2012-Apr-03 Tue	2	###	2	###	888	888	###	###	0.0
2012-Apr-02 Mon	2	###	2	###	1,889	1,889	84.2	84.2	0.0
2012-Mar-30 Fri	2	2	2	2			66.9	66.9	0.1
2012-Mar-29 Thu	###	###	###	###	550	0	###	###	0.0
2012-Mar-28 Wed	###	###	###	###	0				0.0
2012-Mar-27 Tue	###	###	###	###			70.8	70.8	0.0
2012-Mar-26 Mon	###	###	###	###	0				0.0
2012-Mar-23 Fri	###	###	###	###	0				0.0
2012-Mar-22 Thu	###	###	###	###	0				0.0
2012-Mar-21 Wed	###	###	###	###	0				0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	0				0.0
2012-Mar-15 Thu	###	###	###	###			20.4	20.4	0.0
2012-Mar-14 Wed	###	###	###	###			25.5	25.5	0.0
2012-Mar-13 Tue	###	###	###	###	30,124	0	###	###	0.0
2012-Mar-12 Mon	###	###	###	###	2,857	0	###	###	0.0
2012-Mar-09 Fri	###	###	###	###	0				0.0
2012-Mar-08 Thu	###	###	###	###	0				0.0
2012-Mar-07 Wed	###	###	###	###	0				0.0
2012-Mar-06 Tue	###	###	###	###	0				0.0
2012-Mar-05 Mon	###	###	###	###	0				0.0
2012-Mar-02 Fri	###	###	###	###			70.5	70.5	0.0
2012-Mar-01 Thu	###	###	###	###	0				0.0
2012-Feb-29 Wed	###	###	###	###	15,673	0	14.8	14.8	0.0
2012-Feb-28 Tue	###	###	###	###			84.1	84.1	0.0
2012-Feb-27 Mon	###	###	###	###			21.8	21.8	0.0
2012-Feb-24 Fri	###	###	###	###			69.3	69.3	0.0
2012-Feb-23 Thu	###	###	###	###	2,575	0	72.1	72.1	0.0
2012-Feb-22 Wed	###	###	###	###	0				0.0
2012-Feb-21 Tue	###	###	###	###			64.8	64.8	0.0
2012-Feb-20 Mon	###	###	###	###	0				0.0
2012-Feb-17 Fri	###	###	###	###	0				0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	2	2	4,250	4,250	27.3	27.3	0.1
2012-Feb-14 Tue	###	###	###	###	0				0.0
2012-Feb-13 Mon	###	###	###	###			68.2	68.2	0.0
2012-Feb-10 Fri	###	###	###	###	3,785	0	73.5	73.5	0.0
2012-Feb-09 Thu	###	###	###	###			70.6	70.6	0.0
2012-Feb-08 Wed	2	2	2	2	0				0.1
2012-Feb-07 Tue	2	2	2	2			###	###	0.1
2012-Feb-06 Mon	###	###	###	###	0				0.0
2012-Feb-03 Fri	###	###	###	###	3,350	0	78.0	78.0	0.0
2012-Feb-02 Thu	###	###	###	###			72.4	72.4	0.0
2012-Feb-01 Wed	1.89	1.89	1.89	1.89	0				###
2012-Jan-31 Tue	###	###	1.89	1.89			26.5	26.5	###
2012-Jan-30 Mon	###	###	###	###			###	###	0.0
2012-Jan-27 Fri	1.85	1.85	1.85	1.85	0				0.1
2012-Jan-25 Wed	1.85	1.85	1.85	1.85	0				0.1
2012-Jan-24 Tue	1.86	1.86	1.83	1.85	19,023	###	###	###	0.1
2012-Jan-23 Mon	1.86	1.86	1.86	1.86	0				0.1
2012-Jan-20 Fri	1.79	1.86	1.79	1.86			###	###	0.1
2012-Jan-19 Thu	1.86	1.86	1.8	1.8			###	###	0.1
2012-Jan-18 Wed	1.88	1.88	1.86	1.86	20,627	38,572	###	###	0.1
2012-Jan-17 Tue	1.87	1.88	1.87	1.88	10,550	19,781	62.9	62.9	0.1
2012-Jan-16 Mon	1.83	1.85	1.83	1.85			###	###	0.1
2012-Jan-13 Fri	1.87	1.87	1.82	1.83	29,580	54,575	11.8	11.8	###
2012-Jan-12 Thu	1.86	1.86	1.86	1.86			###	###	0.1
2012-Jan-11 Wed	1.83	1.83	1.83	1.83	0				###
2012-Jan-10 Tue	1.83	1.83	1.83	1.83			66.5	66.5	###
2012-Jan-09 Mon	1.81	1.81	1.81	1.81	0				###
2012-Jan-06 Fri	1.81	1.81	1.81	1.81			###	###	###
2012-Jan-05 Thu	1.7	1.7	1.7	1.7	0				###
2012-Jan-04 Wed	1.7	1.7	1.7	1.7	0				###
2012-Jan-03 Tue	1.7	1.7	1.7	1.7	0				###
2011-Dec-30 Fri	1.7	1.7	1.7	1.7			###	###	###
2011-Dec-29 Thu	1.71	1.71	1.71	1.71			75.4	75.4	0.1
2011-Dec-28 Wed	1.75	1.75	1.75	1.75			###	###	0.1
2011-Dec-23 Fri	1.7	1.7	1.7	1.7			###	###	###
2011-Dec-22 Thu	###	###	###	###			80.9	80.9	0.0
2011-Dec-21 Wed	###	###	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	###	###	39,950	0	25.9	25.9	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	1.83	1.84	1.74	1.74			6.3	6.3	0.1
2011-Dec-15 Thu	1.87	###	1.84	1.84			###	###	###
2011-Dec-14 Wed	1.83	1.83	1.83	1.83	0				###
2011-Dec-13 Tue	1.84	1.84	1.83	1.83	12,978	###	###	###	###
2011-Dec-12 Mon	1.82	1.84	1.81	1.84	12,373	22,580	83.0	83.0	###
2011-Dec-09 Fri	1.81	1.81	1.81	1.81			75.0	75.0	###
2011-Dec-08 Thu	1.85	1.85	1.84	1.85			###	###	0.1
2011-Dec-07 Wed	1.86	1.86	1.83	1.85			###	###	0.1
2011-Dec-06 Tue	1.86	1.86	1.86	1.86	3,125	###	79.6	79.6	0.1
2011-Dec-05 Mon	###	###	###	###			68.1	68.1	0.0
2011-Dec-02 Fri	1.945	1.945	1.945	1.945	0				0.1
2011-Dec-01 Thu	1.945	1.945	1.945	1.945	280	544	73.0	73.0	0.1
2011-Nov-30 Wed	###	###	###	###	0				0.0
2011-Nov-29 Tue	###	###	###	###	0				0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	###	###	###	###	0				0.0
2011-Nov-24 Thu	###	###	###	###	0				0.0
2011-Nov-23 Wed	2	2	###	###			###	###	0.0
2011-Nov-22 Tue	1.955	1.955	1.955	1.955	0				###
2011-Nov-21 Mon	###	###	1.955	1.955	11,251	###	###	###	###
2011-Nov-18 Fri	###	###	###	###			###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	2	2	2	2			80.4	80.4	0.1