(ORL) OROTONGROUP LIMITED Daily Prices Page 4

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 10:32:25 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

(ORL) OROTONGROUP LIMITED Daily Prices Page 4...

TOC Company Info for ORL Limits

Company Details for (ORL) OROTONGROUP LIMITED

Listing Code	ORL
Listing Name	OROTONGROUP LIMITED
GICS Sector	Retailing
ISIN Name	OROTONGROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ORL5

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ORL .. Monday 27th November 2017

ORL 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	0.42	1	0.0
MAX	9.5	12,000,125	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ORL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

600 Days for (ORL) OROTONGROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.347
2011-May-17 Tue	8.22	8.22	###	###			19.1	19.1	0.0
2011-May-16 Mon	###	8.22	###	8.22	13,457	###	82.8	82.8	0.6
2011-May-13 Fri	###	8.25	###	8.22	18,784	77,484	75.3	75.3	0.6
2011-May-12 Thu	8.26	8.26	###	###			26.5	26.5	0.0
2011-May-11 Wed	8.29	###	8.23	8.25			28.8	28.8	###
2011-May-10 Tue	###	###	8.25	8.25			###	###	###
2011-May-09 Mon	###	###	###	8.25	34,126	0	80.1	80.1	###
2011-May-06 Fri	###	###	###	###			73.5	73.5	0.0
2011-May-05 Thu	###	8.26	###	###			23.1	23.1	0.0
2011-May-04 Wed	8.2	###	###	###	25,944	0	###	###	0.0
2011-May-03 Tue	###	###	###	8.25			89.0	89.0	###
2011-May-02 Mon	###	###	###	###	46,528	0	21.7	21.7	0.0
2011-Apr-29 Fri	8.4	8.4	###	###	23,843	100,140	###	###	0.0
2011-Apr-28 Thu	###	8.4	###	8.4			82.6	82.6	###
2011-Apr-27 Wed	8.28	8.4	8.28	###			83.1	83.1	0.0
2011-Apr-21 Thu	###	###	8.25	8.27			24.5	24.5	###
2011-Apr-20 Wed	###	###	8.26	8.26	21,154	###	###	###	0.6
2011-Apr-19 Tue	###	###	8.24	8.28	132,826	547,243	###	###	###
2011-Apr-18 Mon	8.4	8.4	8.27	###	41,273	###	###	###	0.0
2011-Apr-15 Fri	###	8.4	###	###			75.7	75.7	0.0
2011-Apr-14 Thu	###	8.4	###	###			###	###	0.0
2011-Apr-13 Wed	###	8.4	8.22	###	44,754	###	###	###	0.0
2011-Apr-12 Tue	8.43	8.47	###	8.4	39,989	169,353	###	###	###
2011-Apr-11 Mon	8.21	8.5	8.21	8.44	72,842	###	87.0	87.0	0.6
2011-Apr-08 Fri	###	8.2	###	8.2	21,050	###	64.0	64.0	0.6
2011-Apr-07 Thu	###	###	###	###			73.9	73.9	0.0
2011-Apr-06 Wed	###	###	###	###	781,353	0	###	###	0.0
2011-Apr-05 Tue	###	8.2	###	###	56,483	231,580	###	###	0.0
2011-Apr-04 Mon	###	###	8	###	38,273	###	###	###	0.0
2011-Apr-01 Fri	###	8	###	8			###	###	###
2011-Mar-31 Thu	8	###	###	###			###	###	0.0
2011-Mar-30 Wed	8	###	###	###	414,624	0	###	###	0.0
2011-Mar-29 Tue	7.88	###	7.87	###			###	###	0.0
2011-Mar-28 Mon	7.81	###	7.8	7.86	113,527	442,755	###	###	###
2011-Mar-25 Fri	7.88	7.89	7.8	7.8	60,789	476,889	20.9	20.9	0.6
2011-Mar-24 Thu	###	###	###	7.85			###	###	###
2011-Mar-23 Wed	###	8.28	###	###			71.1	71.1	0.0
2011-Mar-22 Tue	7.71	###	7.71	8			###	###	###
2011-Mar-21 Mon	7.74	7.74	###	7.7	237,941	###	25.9	25.9	0.6
2011-Mar-18 Fri	###	###	###	7.74			###	###	0.6
2011-Mar-17 Thu	###	###	###	###			7.5	7.5	0.0
2011-Mar-16 Wed	###	8.87	###	8.79			53.5	53.5	0.6
2011-Mar-15 Tue	###	###	###	###			49.1	49.1	0.0
2011-Mar-14 Mon	###	###	8.2	8.82	252,483	1,035,180	31.4	31.4	###
2011-Mar-11 Fri	9.27	9.28	###	###	117,081	543,255	###	###	0.0
2011-Mar-10 Thu	###	###	9.29	9.29	73,551	341,644	###	###	###
2011-Mar-09 Wed	###	###	9.22	###	21,622	99,677	47.1	47.1	0.0
2011-Mar-08 Tue	9.4	9.4	###	###			###	###	0.0
2011-Mar-07 Mon	###	9.4	###	9.4	45,275	###	###	###	###
2011-Mar-04 Fri	###	9.4	###	###	26,052	122,444	29.9	29.9	0.0
2011-Mar-03 Thu	###	###	9.28	###	7,044	32,684	###	###	0.0
2011-Mar-02 Wed	9.29	###	9.28	###	24,743	###	###	###	0.0
2011-Mar-01 Tue	###	###	9.25	9.29	37,585	###	35.7	35.7	###
2011-Feb-28 Mon	###	###	###	###			84.8	84.8	0.0
2011-Feb-25 Fri	9.29	9.29	###	###	50,574	###	###	###	0.0
2011-Feb-24 Thu	9.26	9.27	###	###	20,920	###	26.4	26.4	0.0
2011-Feb-23 Wed	9.29	###	9.2	9.24	27,543	###	###	###	###
2011-Feb-22 Tue	###	###	###	###	36,987	0	###	###	0.0
2011-Feb-21 Mon	9.45	9.48	###	###	29,940	###	###	###	0.0
2011-Feb-18 Fri	9.46	9.48	###	###			27.4	27.4	0.0
2011-Feb-17 Thu	9.47	9.5	9.45	9.46			###	###	0.7
2011-Feb-16 Wed	9.4	9.48	###	9.43	58,188	###	71.4	71.4	###
2011-Feb-15 Tue	9.21	###	9.21	###	39,023	###	###	###	0.0
2011-Feb-14 Mon	9.25	9.25	9.2	9.2	42,848	395,272	###	###	0.7
2011-Feb-11 Fri	###	9.25	###	###	61,547	284,654	###	###	0.0
2011-Feb-10 Thu	###	###	###	###			74.0	74.0	0.0
2011-Feb-09 Wed	9	###	###	###	46,355	0	73.4	73.4	0.0
2011-Feb-08 Tue	###	###	###	###			18.9	18.9	0.0
2011-Feb-07 Mon	9.27	9.28	###	###			20.3	20.3	0.0
2011-Feb-04 Fri	9.27	###	###	9.27			###	###	0.7
2011-Feb-03 Thu	###	9.5	###	9.26			80.2	80.2	###
2011-Feb-02 Wed	###	###	9	###			32.4	32.4	0.0
2011-Feb-01 Tue	###	###	###	###			25.1	25.1	0.0
2011-Jan-31 Mon	###	###	###	###			72.0	72.0	0.0
2011-Jan-28 Fri	9	###	###	###			82.5	82.5	0.0
2011-Jan-27 Thu	###	###	###	###	73,547	0	###	###	0.0
2011-Jan-25 Tue	8.81	9	8.81	###	65,154	###	###	###	0.0
2011-Jan-24 Mon	8.78	8.78	8.72	8.78	26,554	232,347	###	###	0.6
2011-Jan-21 Fri	8.7	8.79	8.7	8.78	42,540	###	83.1	83.1	0.6
2011-Jan-20 Thu	8.77	8.79	8.74	8.78			75.4	75.4	0.6
2011-Jan-19 Wed	8.73	8.78	8.71	8.75	45,184	###	###	###	0.6
2011-Jan-18 Tue	8.57	8.79	8.56	8.73	19,072	165,449	81.4	81.4	###
2011-Jan-17 Mon	###	###	8.5	8.55	84,872	###	33.9	33.9	###
2011-Jan-14 Fri	8.51	###	8.5	8.59			69.8	69.8	###
2011-Jan-13 Thu	###	###	8.58	8.58			###	###	0.6
2011-Jan-12 Wed	###	###	8.55	8.55			###	###	###
2011-Jan-11 Tue	###	###	8.5	8.56			###	###	###
2011-Jan-10 Mon	###	8.8	###	###	12,649	55,655	###	###	0.0
2011-Jan-07 Fri	8.7	8.7	8.58	###	10,720	92,620	###	###	0.0
2011-Jan-06 Thu	8.7	8.79	8.55	###			###	###	0.0
2011-Jan-05 Wed	8.59	###	8.59	###			###	###	0.0
2011-Jan-04 Tue	8.58	8.7	8.54	8.55	22,454	193,553	###	###	###
2010-Dec-31 Fri	8.58	###	8.56	8.58			72.3	72.3	0.6
2010-Dec-30 Thu	8.55	8.59	8.55	8.59	9,187	###	###	###	###
2010-Dec-29 Wed	8.54	###	8.51	8.54	8,953	###	66.5	66.5	###
2010-Dec-24 Fri	###	###	8.5	8.53			25.5	25.5	###
2010-Dec-23 Thu	###	###	8.48	###			###	###	0.0
2010-Dec-22 Wed	###	###	8.5	8.52	30,845	###	###	###	0.6
2010-Dec-21 Tue	8.57	8.7	8.53	8.58			68.6	68.6	0.6
2010-Dec-20 Mon	8.79	8.8	8.55	8.56	39,045	###	###	###	###
2010-Dec-17 Fri	8.8	8.82	8.7	8.75			###	###	0.6
2010-Dec-16 Thu	###	###	8.76	8.76	79,274	347,220	14.6	14.6	0.6
2010-Dec-15 Wed	###	###	###	###			###	###	0.0
2010-Dec-14 Tue	8.7	8.7	8.48	###			###	###	0.0
2010-Dec-13 Mon	###	8.74	8.55	###	29,721	###	80.2	80.2	0.0
2010-Dec-10 Fri	8.51	###	8.43	8.55	81,052	###	76.0	76.0	###
2010-Dec-09 Thu	8.75	8.75	8.5	8.7	109,477	###	###	###	###
2010-Dec-08 Wed	8.73	8.76	8.73	8.75	131,057	###	72.9	72.9	0.6
2010-Dec-07 Tue	###	8.75	###	8.7	67,776	296,520	71.3	71.3	###
2010-Dec-06 Mon	8.51	8.78	8.48	###			81.6	81.6	0.0
2010-Dec-03 Fri	###	8.54	###	8.54	78,548	###	###	###	###
2010-Dec-02 Thu	###	###	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	7.89	###			###	###	0.0
2010-Nov-30 Tue	###	###	8	8			###	###	###
2010-Nov-29 Mon	###	###	###	8			###	###	###
2010-Nov-26 Fri	###	###	8	###	43,949	###	###	###	0.0
2010-Nov-25 Thu	###	###	8	8			###	###	###
2010-Nov-24 Wed	###	###	7.89	###			66.3	66.3	0.0
2010-Nov-23 Tue	###	###	###	###	170,024	0	39.2	39.2	0.0
2010-Nov-22 Mon	###	###	###	###	28,879	0	###	###	0.0
2010-Nov-19 Fri	###	###	###	###			###	###	0.0
2010-Nov-18 Thu	###	8.25	###	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	###			79.6	79.6	0.0
2010-Nov-16 Tue	###	###	###	###	93,977	0	35.4	35.4	0.0
2010-Nov-15 Mon	###	###	8	###	54,655	218,620	###	###	0.0
2010-Nov-12 Fri	8	###	8	###			75.7	75.7	0.0
2010-Nov-11 Thu	###	###	8	###	274,359	###	28.5	28.5	0.0
2010-Nov-10 Wed	8	###	###	###	64,982	0	79.0	79.0	0.0
2010-Nov-09 Tue	###	###	###	8	330,347	0	###	###	###
2010-Nov-08 Mon	###	###	###	8			76.0	76.0	###
2010-Nov-05 Fri	###	###	###	###	55,425	0	30.7	30.7	0.0
2010-Nov-04 Thu	###	###	###	###			68.1	68.1	0.0
2010-Nov-03 Wed	###	8	7.86	###	37,875	300,348	###	###	0.0
2010-Nov-02 Tue	7.81	###	7.8	7.89	17,527	68,355	78.6	78.6	###
2010-Nov-01 Mon	###	###	7.76	7.8	56,850	220,578	###	###	0.6
2010-Oct-29 Fri	###	###	7.85	###			###	###	0.0
2010-Oct-28 Thu	###	###	7.88	###	51,244	###	###	###	0.0
2010-Oct-27 Wed	8	8	###	###			38.0	38.0	0.0
2010-Oct-26 Tue	###	###	###	###			20.9	20.9	0.0
2010-Oct-25 Mon	###	###	###	###			64.9	64.9	0.0
2010-Oct-22 Fri	###	###	###	###	16,885	0	25.3	25.3	0.0
2010-Oct-21 Thu	###	###	###	###	131,751	0	###	###	0.0
2010-Oct-20 Wed	###	###	###	###	99,047	0	###	###	0.0
2010-Oct-19 Tue	7.82	###	7.82	###	191,554	748,976	89.7	89.7	0.0
2010-Oct-18 Mon	###	7.8	###	7.8	98,027	###	###	###	0.6
2010-Oct-15 Fri	###	###	###	###	134,149	0	###	###	0.0
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	###	###	7.56	###			33.6	33.6	0.0
2010-Oct-12 Tue	###	###	7.46	###			44.6	44.6	0.0
2010-Oct-11 Mon	7.7	7.7	7.59	###			23.9	23.9	0.0
2010-Oct-08 Fri	###	7.73	###	###			###	###	0.0
2010-Oct-07 Thu	7.74	7.8	###	###			20.1	20.1	0.0
2010-Oct-06 Wed	###	###	###	###			###	###	0.0
2010-Oct-05 Tue	###	###	###	###	142,742	0	###	###	0.0
2010-Oct-04 Mon	8	###	###	8			###	###	###
2010-Oct-01 Fri	###	###	###	###	125,657	0	###	###	0.0
2010-Sep-30 Thu	###	###	7.87	###			76.1	76.1	0.0
2010-Sep-29 Wed	###	8	7.81	7.86			###	###	###
2010-Sep-28 Tue	8	###	###	###	3,489,687	0	###	###	0.0
2010-Sep-27 Mon	###	###	8	###	264,049	###	###	###	0.0
2010-Sep-24 Fri	8	###	###	###			26.5	26.5	0.0
2010-Sep-23 Thu	###	###	###	###	40,574	0	###	###	0.0
2010-Sep-22 Wed	8	8	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###	27,020	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	8	17,581	0	###	###	###
2010-Sep-17 Fri	8.2	8.2	7.85	###			11.4	11.4	0.0
2010-Sep-16 Thu	###	8.21	###	###			###	###	0.0
2010-Sep-15 Wed	###	###	###	###			76.1	76.1	0.0
2010-Sep-14 Tue	8	8.25	8	###	59,685	484,940	###	###	0.0
2010-Sep-13 Mon	7.85	###	7.85	###	428,655	1,682,470	###	###	0.0
2010-Sep-10 Fri	7.51	###	7.51	7.78	46,451	174,423	89.8	89.8	0.6
2010-Sep-09 Thu	###	7.49	###	7.49			78.3	78.3	###
2010-Sep-08 Wed	###	###	###	###	33,870	0	73.9	73.9	0.0
2010-Sep-07 Tue	###	###	###	###			###	###	0.0
2010-Sep-06 Mon	7.2	###	###	###			78.6	78.6	0.0
2010-Sep-03 Fri	7.22	7.28	###	7.2			27.0	27.0	0.5
2010-Sep-02 Thu	###	###	###	7.2	114,882	0	24.4	24.4	0.5
2010-Sep-01 Wed	###	###	###	###			59.3	59.3	0.0
2010-Aug-31 Tue	###	###	###	###	736,088	0	79.9	79.9	0.0
2010-Aug-30 Mon	###	###	7	###	34,123	###	###	###	0.0
2010-Aug-27 Fri	7	###	7	###	21,529	75,351	###	###	0.0
2010-Aug-26 Thu	7	###	7	###	17,145	###	###	###	0.0
2010-Aug-25 Wed	###	###	###	7			33.0	33.0	0.5
2010-Aug-24 Tue	###	###	###	###	125,272	0	37.9	37.9	0.0
2010-Aug-23 Mon	###	###	###	###			31.3	31.3	0.0
2010-Aug-20 Fri	7	###	###	7			###	###	0.5
2010-Aug-19 Thu	###	###	###	###			29.5	29.5	0.0
2010-Aug-18 Wed	###	###	###	7	125,787	0	79.1	79.1	0.5
2010-Aug-17 Tue	###	###	###	###	41,084	0	###	###	0.0
2010-Aug-16 Mon	6.81	###	6.8	###			###	###	0.0
2010-Aug-13 Fri	6.8	###	6.77	6.88			###	###	###
2010-Aug-12 Thu	6.71	6.8	6.7	6.78			77.6	77.6	0.5
2010-Aug-11 Wed	6.87	6.89	6.72	6.73			27.9	27.9	###
2010-Aug-10 Tue	###	###	6.82	6.85			###	###	###
2010-Aug-09 Mon	6.77	6.84	6.75	6.82			###	###	0.5
2010-Aug-06 Fri	6.77	6.79	6.75	6.79			68.2	68.2	0.5
2010-Aug-05 Thu	6.75	6.8	6.73	6.75			65.2	65.2	0.5
2010-Aug-04 Wed	6.79	6.79	6.71	6.75	28,829	###	29.4	29.4	0.5
2010-Aug-03 Tue	6.79	6.8	6.77	6.79			69.8	69.8	0.5
2010-Aug-02 Mon	6.79	6.8	###	6.78	13,657	###	###	###	0.5
2010-Jul-30 Fri	6.74	6.75	###	###			24.8	24.8	0.0
2010-Jul-29 Thu	6.7	6.8	6.7	6.75	25,088	169,344	###	###	0.5
2010-Jul-28 Wed	6.72	6.83	6.7	6.7	45,589	###	27.3	27.3	0.5
2010-Jul-27 Tue	6.8	6.8	6.7	6.8	25,650	###	###	###	0.5
2010-Jul-26 Mon	6.72	6.8	6.7	6.7	47,245	###	30.7	30.7	0.5
2010-Jul-23 Fri	6.73	6.76	###	6.7	34,072	###	25.1	25.1	0.5
2010-Jul-22 Thu	6.71	6.8	###	6.7			32.7	32.7	0.5
2010-Jul-21 Wed	###	6.8	###	6.7	31,074	105,651	###	###	0.5
2010-Jul-20 Tue	6.8	6.84	###	###			###	###	0.0
2010-Jul-19 Mon	6.75	6.8	6.73	6.73			###	###	###
2010-Jul-16 Fri	6.79	6.8	6.7	6.75			29.3	29.3	0.5
2010-Jul-15 Thu	6.75	6.8	6.75	6.75			###	###	0.5
2010-Jul-14 Wed	6.78	6.8	6.75	6.8			66.1	66.1	0.5
2010-Jul-13 Tue	###	6.87	###	6.73	38,081	###	86.5	86.5	###
2010-Jul-12 Mon	###	###	6.55	6.57			###	###	###
2010-Jul-09 Fri	6.57	###	6.55	###	9,770	###	###	###	0.0
2010-Jul-08 Thu	6.49	6.57	6.49	6.53	16,887	110,272	74.9	74.9	###
2010-Jul-07 Wed	6.4	6.46	6.4	6.45	5,084	###	###	###	###
2010-Jul-06 Tue	6.4	6.45	6.4	6.4	19,250	123,681	###	###	0.5
2010-Jul-05 Mon	6.48	6.48	6.4	6.46	8,827	56,845	35.0	35.0	###
2010-Jul-02 Fri	6.55	6.55	6.48	6.49			###	###	###
2010-Jul-01 Thu	6.57	6.58	6.5	6.55	33,874	###	30.8	30.8	0.5
2010-Jun-30 Wed	###	###	###	###			15.7	15.7	0.0
2010-Jun-29 Tue	6.89	6.89	6.85	6.85			39.7	39.7	###
2010-Jun-28 Mon	###	###	6.83	6.85			###	###	###
2010-Jun-25 Fri	6.8	###	6.8	6.82			###	###	0.5
2010-Jun-24 Thu	6.84	6.84	6.79	6.79	14,349	97,788	33.5	33.5	0.5
2010-Jun-23 Wed	6.88	###	6.84	6.84			###	###	0.5
2010-Jun-22 Tue	###	7	6.87	###	19,788	137,229	###	###	0.0
2010-Jun-21 Mon	6.74	6.87	###	6.87	23,188	79,650	80.2	80.2	###
2010-Jun-18 Fri	6.55	6.71	6.55	6.71	34,747	230,372	81.6	81.6	###
2010-Jun-17 Thu	###	6.7	###	###	11,420	38,257	###	###	0.0
2010-Jun-16 Wed	6.7	6.71	###	###			###	###	0.0
2010-Jun-15 Tue	###	6.75	6.5	6.7			###	###	0.5
2010-Jun-11 Fri	6.4	###	###	###			###	###	0.0
2010-Jun-10 Thu	6.48	6.48	6.4	6.4			###	###	0.5
2010-Jun-09 Wed	6.45	6.55	###	###	26,849	###	20.3	20.3	0.0
2010-Jun-08 Tue	6.5	6.5	###	6.5	26,247	###	###	###	0.5
2010-Jun-07 Mon	###	###	6.45	6.5			###	###	0.5
2010-Jun-04 Fri	###	6.87	###	6.74			###	###	###
2010-Jun-03 Thu	6.45	###	###	###	14,121	0	86.6	86.6	0.0
2010-Jun-02 Wed	###	6.4	###	6.4	161,543	###	###	###	0.5
2010-Jun-01 Tue	6.47	6.5	###	###	19,326	###	22.3	22.3	0.0
2010-May-31 Mon	6.59	6.59	6.48	6.5			###	###	0.5
2010-May-28 Fri	6.4	6.55	6.4	6.55	53,944	349,287	78.3	78.3	0.5
2010-May-27 Thu	###	6.25	###	###	32,144	100,450	###	###	0.0
2010-May-26 Wed	###	###	###	###	18,647	0	78.9	78.9	0.0
2010-May-25 Tue	###	###	###	###	278,072	0	23.5	23.5	0.0
2010-May-24 Mon	###	6.53	###	###	53,120	###	73.3	73.3	0.0
2010-May-21 Fri	###	###	###	###			21.8	21.8	0.0
2010-May-20 Thu	6.44	6.45	6.27	6.27			###	###	0.4
2010-May-19 Wed	6.58	6.58	6.4	6.4	267,744	1,737,658	###	###	0.5
2010-May-18 Tue	###	6.7	6.58	###			###	###	0.0
2010-May-17 Mon	6.87	6.88	6.7	6.7			###	###	0.5
2010-May-14 Fri	6.76	###	6.76	6.87			79.6	79.6	###
2010-May-13 Thu	###	6.78	###	6.74			77.6	77.6	###
2010-May-12 Wed	6.55	6.71	6.55	6.57	28,922	191,752	###	###	###
2010-May-11 Tue	6.52	###	6.5	6.5			51.0	51.0	0.5
2010-May-10 Mon	###	6.4	###	###	36,171	115,747	56.9	56.9	0.0
2010-May-07 Fri	6.28	###	###	###	172,080	0	52.8	52.8	0.0
2010-May-06 Thu	6.4	6.54	6.4	6.41	38,349	###	77.2	77.2	0.5
2010-May-05 Wed	6.5	6.5	###	6.45	47,858	###	###	###	###
2010-May-04 Tue	6.82	6.83	###	###	35,380	120,822	###	###	0.0
2010-May-03 Mon	6.87	6.89	6.79	6.79	10,929	74,754	32.0	32.0	0.5
2010-Apr-30 Fri	6.85	###	6.71	###	12,627	###	90.3	90.3	0.0
2010-Apr-29 Thu	6.81	7	6.71	6.85	24,021	###	81.0	81.0	###
2010-Apr-28 Wed	7	###	6.8	6.82	18,923	###	14.9	14.9	0.5
2010-Apr-27 Tue	7	###	7	###	11,285	###	78.8	78.8	0.0
2010-Apr-23 Fri	###	7	###	7	21,388	74,858	71.0	71.0	0.5
2010-Apr-22 Thu	###	###	6.88	###	12,127	###	###	###	0.0
2010-Apr-21 Wed	###	###	6.86	6.87			###	###	###
2010-Apr-20 Tue	###	###	###	###	25,271	0	25.5	25.5	0.0
2010-Apr-19 Mon	###	###	###	###			###	###	0.0
2010-Apr-16 Fri	###	###	###	###			29.9	29.9	0.0
2010-Apr-15 Thu	###	###	###	###			###	###	0.0
2010-Apr-14 Wed	###	###	###	###	16,571	0	29.0	29.0	0.0
2010-Apr-13 Tue	###	###	###	###			39.3	39.3	0.0
2010-Apr-12 Mon	###	###	###	###	25,075	0	79.4	79.4	0.0
2010-Apr-09 Fri	###	7	###	###	10,980	###	65.8	65.8	0.0
2010-Apr-08 Thu	###	###	6.86	6.86			13.6	13.6	0.5
2010-Apr-07 Wed	###	###	6.86	###			79.4	79.4	0.0
2010-Apr-06 Tue	6.8	###	6.78	###			###	###	0.0
2010-Apr-01 Thu	6.7	6.8	###	6.79	22,486	76,452	72.9	72.9	0.5
2010-Mar-31 Wed	###	6.79	###	6.76			###	###	0.5
2010-Mar-30 Tue	6.7	6.7	6.5	###			35.3	35.3	0.0
2010-Mar-29 Mon	6.56	6.56	6.49	6.5			###	###	0.5
2010-Mar-26 Fri	###	###	6.54	###			###	###	0.0
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	6.87	###	6.79	###			78.1	78.1	0.0
2010-Mar-23 Tue	###	6.8	###	6.78			###	###	0.5
2010-Mar-22 Mon	6.81	6.82	###	###	29,180	###	###	###	0.0
2010-Mar-19 Fri	###	###	6.8	6.82			13.6	13.6	0.5
2010-Mar-18 Thu	###	###	6.86	6.86			9.2	9.2	0.5
2010-Mar-17 Wed	###	###	###	###			27.6	27.6	0.0
2010-Mar-16 Tue	###	7.2	###	###	43,144	###	73.7	73.7	0.0
2010-Mar-15 Mon	7.21	7.21	###	###	96,773	###	###	###	0.0
2010-Mar-12 Fri	7	7.21	7	7.21	402,023	2,856,373	87.6	87.6	###
2010-Mar-11 Thu	###	7	###	6.83	40,259	###	###	###	0.5
2010-Mar-10 Wed	6.29	6.29	6.28	6.28			32.8	32.8	0.4
2010-Mar-09 Tue	###	###	###	###			###	###	0.0
2010-Mar-08 Mon	###	###	###	###			71.3	71.3	0.0
2010-Mar-05 Fri	###	###	6.29	###	9,951	###	67.2	67.2	0.0
2010-Mar-04 Thu	6.2	###	###	###	9,250	0	###	###	0.0
2010-Mar-03 Wed	###	###	6.2	6.2			20.0	20.0	0.4
2010-Mar-02 Tue	###	###	###	###			89.9	89.9	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	###	###			30.0	30.0	0.0
2010-Feb-25 Thu	###	###	###	###	4,270	0	###	###	0.0
2010-Feb-24 Wed	###	###	###	###			32.7	32.7	0.0
2010-Feb-23 Tue	###	###	###	###			34.4	34.4	0.0
2010-Feb-22 Mon	6.2	6.2	###	###			21.8	21.8	0.0
2010-Feb-19 Fri	6.2	6.2	###	###	5,654	17,527	40.1	40.1	0.0
2010-Feb-18 Thu	###	###	###	###	0				0.0
2010-Feb-17 Wed	###	###	###	###	49,685	0	###	###	0.0
2010-Feb-16 Tue	6	6	###	###			###	###	0.0
2010-Feb-15 Mon	###	6	###	6			83.2	83.2	0.4
2010-Feb-12 Fri	###	###	###	###	2,343	0	68.8	68.8	0.0
2010-Feb-11 Thu	5.82	5.82	5.82	5.82			61.1	61.1	0.4
2010-Feb-10 Wed	5.82	5.82	5.82	5.82			75.3	75.3	0.4
2010-Feb-09 Tue	5.81	###	5.81	5.85	9,449	27,449	###	###	0.4
2010-Feb-08 Mon	5.78	5.8	5.76	5.8			###	###	0.4
2010-Feb-05 Fri	5.81	5.81	5.7	5.75			###	###	###
2010-Feb-04 Thu	###	###	###	###			26.1	26.1	0.0
2010-Feb-03 Wed	5.76	5.85	5.75	5.81	32,588	###	75.6	75.6	###
2010-Feb-02 Tue	###	5.8	###	5.75	138,884	###	###	###	###
2010-Feb-01 Mon	5.55	5.75	###	###	148,743	###	91.6	91.6	0.0
2010-Jan-29 Fri	###	###	5.85	5.85	10,141	###	15.7	15.7	0.4
2010-Jan-28 Thu	###	###	6.2	###			###	###	0.0
2010-Jan-27 Wed	6.5	6.5	6.29	###	43,545	278,470	###	###	0.0
2010-Jan-25 Mon	###	6.54	6.28	###	84,329	540,548	###	###	0.0
2010-Jan-22 Fri	6.28	6.28	6.28	6.28			64.4	64.4	0.4
2010-Jan-21 Thu	6.26	###	6.26	###	5,876	###	80.8	80.8	0.0
2010-Jan-20 Wed	###	###	6.2	6.26	19,041	59,027	###	###	0.4
2010-Jan-19 Tue	###	###	###	###	20,088	0	43.6	43.6	0.0
2010-Jan-18 Mon	###	6.2	###	###	7,387	###	27.1	27.1	0.0
2010-Jan-15 Fri	6.25	6.25	6.2	6.2			###	###	0.4
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	6	###	7,347	22,041	75.6	75.6	0.0
2010-Jan-12 Tue	###	###	###	###	1,725	0	###	###	0.0
2010-Jan-11 Mon	###	###	###	###			###	###	0.0
2010-Jan-08 Fri	###	###	###	###	7,057	0	###	###	0.0
2010-Jan-07 Thu	###	###	###	###	10,085	0	###	###	0.0
2010-Jan-06 Wed	###	###	###	###			76.5	76.5	0.0
2010-Jan-05 Tue	6.23	###	###	###	6,380	0	###	###	0.0
2010-Jan-04 Mon	###	6.24	###	6.24	6,423	###	###	###	0.4
2009-Dec-31 Thu	6.26	6.26	6.26	6.26	286	###	64.1	64.1	0.4
2009-Dec-30 Wed	6.25	###	6.25	###			###	###	0.0
2009-Dec-29 Tue	###	6.22	###	6.22	6,250	###	###	###	0.4
2009-Dec-24 Thu	###	6	5.89	6			74.5	74.5	0.4
2009-Dec-23 Wed	5.82	###	5.81	###			###	###	0.0
2009-Dec-22 Tue	###	###	5.86	6	53,254	###	###	###	0.4
2009-Dec-21 Mon	6.25	6.25	###	###			25.1	25.1	0.0
2009-Dec-18 Fri	6.26	6.26	6.25	6.25			31.4	31.4	###
2009-Dec-17 Thu	###	###	6.26	6.26			###	###	0.4
2009-Dec-16 Wed	###	###	###	###	0				0.0
2009-Dec-15 Tue	###	###	6.25	###	22,950	###	###	###	0.0
2009-Dec-14 Mon	###	###	6.21	6.21			24.8	24.8	###
2009-Dec-11 Fri	###	###	###	###			###	###	0.0
2009-Dec-10 Thu	###	###	###	###	8,027	0	###	###	0.0
2009-Dec-09 Wed	6.25	6.27	6.25	6.26	4,545	28,451	###	###	0.4
2009-Dec-08 Tue	6.4	6.4	6.4	6.4			###	###	0.5
2009-Dec-07 Mon	6.4	6.4	###	###	17,554	56,172	###	###	0.0
2009-Dec-04 Fri	6.24	###	6.24	###	1,048,744	3,272,081	80.4	80.4	0.0
2009-Dec-03 Thu	6.4	6.4	###	###	11,556	36,979	###	###	0.0
2009-Dec-02 Wed	###	6.4	###	6.4	23,220	###	###	###	0.5
2009-Dec-01 Tue	6.4	6.4	###	###			###	###	0.0
2009-Nov-30 Mon	6.4	6.4	###	6.4			###	###	0.5
2009-Nov-27 Fri	6.4	6.4	###	6.4	11,853	37,929	79.7	79.7	0.5
2009-Nov-26 Thu	6.46	6.46	6.42	6.45	83,685	###	###	###	###
2009-Nov-25 Wed	6.49	6.49	6.45	6.45			###	###	###
2009-Nov-24 Tue	###	6.5	6.2	6.48			###	###	0.5
2009-Nov-23 Mon	###	###	###	6.2	14,489	0	14.9	14.9	0.4
2009-Nov-20 Fri	###	###	###	###			71.2	71.2	0.0
2009-Nov-19 Thu	6.26	###	6.26	###			###	###	0.0
2009-Nov-18 Wed	6.45	6.47	###	###	23,854	###	###	###	0.0
2009-Nov-17 Tue	###	6.26	###	6.22	15,250	###	90.6	90.6	0.4
2009-Nov-16 Mon	###	###	###	###	19,750	0	###	###	0.0
2009-Nov-13 Fri	###	6	###	6			###	###	0.4
2009-Nov-12 Thu	###	6	###	6	1,747	5,241	74.4	74.4	0.4
2009-Nov-11 Wed	###	6	5.85	###	10,229	###	###	###	0.0
2009-Nov-10 Tue	###	6	###	6	15,175	45,525	###	###	0.4
2009-Nov-09 Mon	###	###	###	###	18,345	0	23.9	23.9	0.0
2009-Nov-06 Fri	###	###	###	###			63.1	63.1	0.0
2009-Nov-05 Thu	###	###	###	###	3,156	0	###	###	0.0
2009-Nov-04 Wed	5.85	5.89	5.85	5.85			73.1	73.1	0.4
2009-Nov-03 Tue	5.86	5.86	5.85	5.85			###	###	0.4
2009-Nov-02 Mon	###	###	5.85	5.85			###	###	0.4
2009-Oct-30 Fri	5.77	###	5.77	###	12,779	###	87.3	87.3	0.0
2009-Oct-29 Thu	5.86	5.86	5.75	5.75			###	###	###
2009-Oct-28 Wed	6	6	###	###			35.2	35.2	0.0
2009-Oct-27 Tue	6	###	###	###	23,050	0	44.5	44.5	0.0
2009-Oct-26 Mon	6	###	###	###	33,146	0	75.6	75.6	0.0
2009-Oct-23 Fri	###	###	###	###	11,174	0	73.5	73.5	0.0
2009-Oct-22 Thu	###	###	###	###	42,176	0	###	###	0.0
2009-Oct-21 Wed	###	###	###	###	81,656	0	67.9	67.9	0.0
2009-Oct-20 Tue	###	###	5.86	5.86			23.8	23.8	0.4
2009-Oct-19 Mon	###	6	5.88	6			74.7	74.7	0.4
2009-Oct-16 Fri	5.78	5.89	5.78	5.85			78.2	78.2	0.4
2009-Oct-15 Thu	5.77	5.8	###	5.78			###	###	0.4
2009-Oct-14 Wed	###	###	###	###	32,745	0	91.3	91.3	0.0
2009-Oct-13 Tue	5.4	5.4	###	###	35,750	96,525	###	###	0.0
2009-Oct-12 Mon	5.42	5.42	###	5.4	35,647	###	37.6	37.6	0.4
2009-Oct-09 Fri	###	5.42	###	###			72.5	72.5	0.0
2009-Oct-08 Thu	###	5.5	###	5.4			62.0	62.0	0.4
2009-Oct-07 Wed	5.58	###	5.58	###			67.0	67.0	0.0
2009-Oct-06 Tue	###	###	5.55	5.58	57,223	###	25.3	25.3	0.4
2009-Oct-05 Mon	5.45	###	5.45	###	42,721	###	86.7	86.7	0.0
2009-Oct-02 Fri	5.4	5.45	###	5.44	67,841	###	###	###	0.4
2009-Oct-01 Thu	5.42	5.45	5.41	5.44	254,080	1,379,654	72.3	72.3	0.4
2009-Sep-30 Wed	5.4	5.49	###	5.42			###	###	0.4
2009-Sep-29 Tue	5.49	5.49	###	5.4			###	###	0.4
2009-Sep-28 Mon	###	6	###	5.47			###	###	###
2009-Sep-25 Fri	###	5.5	###	5.25			79.7	79.7	0.4
2009-Sep-24 Thu	###	###	4.53	4.58			###	###	0.3
2009-Sep-23 Wed	4.71	4.71	###	###			17.3	17.3	0.0
2009-Sep-22 Tue	###	4.7	###	###			37.0	37.0	0.0
2009-Sep-21 Mon	4.5	###	4.5	###			###	###	0.0
2009-Sep-18 Fri	4.51	4.51	4.45	4.45			###	###	0.3
2009-Sep-17 Thu	4.5	4.53	4.5	4.5			###	###	###
2009-Sep-16 Wed	4.5	4.53	4.5	4.5			###	###	###
2009-Sep-15 Tue	4.56	4.56	4.5	4.5			###	###	###
2009-Sep-14 Mon	4.4	4.4	4.4	4.4			###	###	0.3
2009-Sep-11 Fri	4.4	4.45	4.4	4.4			65.9	65.9	0.3
2009-Sep-10 Thu	###	4.4	###	4.4	21,750	47,850	79.3	79.3	0.3
2009-Sep-09 Wed	###	###	4.26	4.28			###	###	0.3
2009-Sep-08 Tue	###	###	###	###			61.4	61.4	0.0
2009-Sep-07 Mon	###	###	###	###	4,377	0	###	###	0.0
2009-Sep-04 Fri	4.2	###	4.2	###	55,870	117,327	81.9	81.9	0.0
2009-Sep-03 Thu	###	4.2	###	4.2	4,745	###	78.7	78.7	###
2009-Sep-02 Wed	4.28	###	###	###			###	###	0.0
2009-Sep-01 Tue	4.29	###	4.29	###			###	###	0.0
2009-Aug-31 Mon	###	###	4.28	4.29	5,620	12,026	40.7	40.7	###
2009-Aug-28 Fri	###	###	4.26	4.29	10,040	21,385	28.7	28.7	###
2009-Aug-27 Thu	4.2	###	4.2	###	33,840	###	83.0	83.0	0.0
2009-Aug-26 Wed	###	###	###	###			61.8	61.8	0.0
2009-Aug-25 Tue	4	###	4	###			###	###	0.0
2009-Aug-24 Mon	###	###	###	###			###	###	0.0
2009-Aug-21 Fri	4	4	3.88	###	25,647	101,049	###	###	0.0
2009-Aug-20 Thu	###	###	###	###	4,478	0	###	###	0.0
2009-Aug-19 Wed	###	###	###	###	9,620	0	37.2	37.2	0.0
2009-Aug-18 Tue	###	###	###	###	2,550	0	70.3	70.3	0.0
2009-Aug-17 Mon	###	4.24	###	4.24	23,221	49,228	91.7	91.7	0.3
2009-Aug-14 Fri	###	###	###	###			###	###	0.0
2009-Aug-13 Thu	###	###	###	###	2,280	0	25.2	25.2	0.0
2009-Aug-12 Wed	###	###	###	###	31,350	0	91.7	91.7	0.0
2009-Aug-11 Tue	3.85	3.85	3.85	3.85			###	###	0.3
2009-Aug-10 Mon	3.82	3.89	3.77	3.89			###	###	0.3
2009-Aug-07 Fri	3.84	3.87	3.83	3.87			74.8	74.8	###
2009-Aug-06 Thu	3.83	3.87	3.83	3.83	11,070	###	###	###	###
2009-Aug-05 Wed	3.83	3.86	3.83	3.83	28,775	###	78.4	78.4	###
2009-Aug-04 Tue	3.82	3.83	3.81	3.83	20,940	###	###	###	###
2009-Aug-03 Mon	3.82	3.83	3.77	3.83	30,470	115,786	###	###	###
2009-Jul-31 Fri	3.76	3.84	###	3.7			###	###	0.3
2009-Jul-30 Thu	3.88	3.88	3.87	3.87			28.2	28.2	###
2009-Jul-29 Wed	3.8	###	3.8	###	42,950	###	###	###	0.0
2009-Jul-28 Tue	###	3.8	###	3.8			###	###	###
2009-Jul-27 Mon	3.57	###	3.57	###			###	###	0.0
2009-Jul-24 Fri	3.55	3.57	3.55	3.56			###	###	0.3
2009-Jul-23 Thu	3.55	3.55	3.55	3.55	2,678	###	###	###	###
2009-Jul-22 Wed	###	###	3.45	3.55	43,679	75,346	18.6	18.6	###
2009-Jul-21 Tue	3.57	###	3.5	3.52	41,574	72,754	24.3	24.3	###
2009-Jul-20 Mon	###	###	###	###			78.5	78.5	0.0
2009-Jul-17 Fri	3.2	3.2	3.2	3.2			75.8	75.8	0.2
2009-Jul-16 Thu	3.2	3.2	###	3.2			71.4	71.4	0.2
2009-Jul-15 Wed	3.2	3.2	###	###	10,250	###	15.9	15.9	0.0
2009-Jul-14 Tue	3.2	3.2	3.2	3.2			64.7	64.7	0.2
2009-Jul-13 Mon	3.2	3.2	3.2	3.2			81.4	81.4	0.2
2009-Jul-10 Fri	3.2	3.2	3.2	3.2	23,080	73,856	67.1	67.1	0.2
2009-Jul-09 Thu	###	###	###	###	0				0.0
2009-Jul-08 Wed	###	###	###	###	361,871	0	###	###	0.0
2009-Jul-07 Tue	###	###	###	###			###	###	0.0
2009-Jul-06 Mon	###	###	###	###			16.9	16.9	0.0
2009-Jul-03 Fri	3.25	3.25	3.2	3.2			17.6	17.6	0.2
2009-Jul-02 Thu	###	###	3.27	3.27			###	###	###
2009-Jul-01 Wed	###	###	###	###			###	###	0.0
2009-Jun-30 Tue	###	3.4	###	###	71,259	121,140	###	###	0.0
2009-Jun-29 Mon	3.4	3.45	###	3.4			79.5	79.5	0.2
2009-Jun-26 Fri	###	###	3.54	3.54	17,948	###	24.2	24.2	0.3
2009-Jun-25 Thu	3.56	###	3.56	###			74.0	74.0	0.0
2009-Jun-24 Wed	3.55	###	3.55	###	11,288	###	77.0	77.0	0.0
2009-Jun-23 Tue	###	###	3.55	3.55			###	###	###
2009-Jun-22 Mon	###	###	###	###	30,570	0	39.6	39.6	0.0
2009-Jun-19 Fri	###	###	###	###	11,350	0	32.1	32.1	0.0
2009-Jun-18 Thu	3.7	3.7	3.7	3.7			75.4	75.4	0.3
2009-Jun-17 Wed	3.7	3.74	3.7	3.7			76.4	76.4	0.3
2009-Jun-16 Tue	3.54	3.71	3.54	3.71	15,970	###	93.6	93.6	###
2009-Jun-15 Mon	3.45	###	3.45	###	22,157	38,220	###	###	0.0
2009-Jun-12 Fri	###	3.4	###	###			###	###	0.0
2009-Jun-11 Thu	###	###	3.22	###			###	###	0.0
2009-Jun-10 Wed	###	###	###	###			###	###	0.0
2009-Jun-09 Tue	3.28	###	3.28	###	5,551	###	###	###	0.0
2009-Jun-05 Fri	3.25	3.29	###	3.29			###	###	###
2009-Jun-04 Thu	###	3.28	###	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###			61.7	61.7	0.0
2009-Jun-02 Tue	3	###	3	3			66.2	66.2	0.2
2009-Jun-01 Mon	###	###	3	###	41,158	###	###	###	0.0
2009-May-29 Fri	3	###	3	###			71.9	71.9	0.0
2009-May-28 Thu	###	3	###	3			80.8	80.8	0.2
2009-May-27 Wed	###	3	###	###			###	###	0.0
2009-May-26 Tue	###	###	###	###	0				0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	###	###	###	###	10,870	0	76.6	76.6	0.0
2009-May-21 Thu	###	###	###	###			33.9	33.9	0.0
2009-May-20 Wed	###	###	###	###			33.0	33.0	0.0
2009-May-19 Tue	###	3	###	3	24,740	###	81.4	81.4	0.2
2009-May-18 Mon	###	###	###	###			78.3	78.3	0.0
2009-May-15 Fri	###	###	###	###			70.1	70.1	0.0
2009-May-14 Thu	###	###	2.87	###	23,258	33,375	39.3	39.3	0.0
2009-May-13 Wed	###	###	3	###			###	###	0.0
2009-May-12 Tue	###	###	3	3			###	###	0.2
2009-May-11 Mon	###	###	3	3	76,876	###	19.8	19.8	0.2
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###			###	###	0.0
2009-May-06 Wed	3	###	3	3			###	###	0.2
2009-May-05 Tue	###	###	###	###	297,950	0	###	###	0.0
2009-May-04 Mon	###	###	3	###	30,244	###	62.5	62.5	0.0
2009-May-01 Fri	###	###	###	###	5,556	0	30.5	30.5	0.0
2009-Apr-30 Thu	###	###	###	###			###	###	0.0
2009-Apr-29 Wed	3	3	3	3			64.1	64.1	0.2
2009-Apr-28 Tue	###	###	###	###	0				0.0
2009-Apr-27 Mon	###	###	###	###	29,940	0	83.7	83.7	0.0
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	###	###	###	###			###	###	0.0
2009-Apr-22 Wed	###	###	###	###	8,178	0	###	###	0.0
2009-Apr-21 Tue	###	###	3	3			###	###	0.2
2009-Apr-20 Mon	3	###	3	###	11,874	###	###	###	0.0
2009-Apr-17 Fri	###	3	###	###			###	###	0.0
2009-Apr-16 Thu	2.88	###	2.85	###			78.4	78.4	0.0
2009-Apr-15 Wed	2.8	2.88	2.8	2.87	16,844	###	78.7	78.7	###
2009-Apr-14 Tue	###	2.7	###	2.7			###	###	0.2
2009-Apr-09 Thu	###	###	###	###			69.1	69.1	0.0
2009-Apr-08 Wed	###	###	###	###	0				0.0
2009-Apr-07 Tue	2.7	2.7	###	###			18.2	18.2	0.0
2009-Apr-06 Mon	###	###	2.56	2.56			24.9	24.9	0.2
2009-Apr-03 Fri	2.7	2.72	###	###			###	###	0.0
2009-Apr-02 Thu	2.8	2.8	###	2.7	27,950	###	11.3	11.3	0.2
2009-Apr-01 Wed	###	###	###	###			###	###	0.0
2009-Mar-31 Tue	3	###	###	###	22,424	0	69.9	69.9	0.0
2009-Mar-30 Mon	###	###	###	###	38,678	0	76.6	76.6	0.0
2009-Mar-27 Fri	###	###	###	###	6,953	0	68.0	68.0	0.0
2009-Mar-26 Thu	2.88	###	2.86	###	15,758	###	###	###	0.0
2009-Mar-25 Wed	2.8	###	2.8	###			84.9	84.9	0.0
2009-Mar-24 Tue	###	2.73	###	###			96.5	96.5	0.0
2009-Mar-23 Mon	2.2	2.2	2.2	2.2			###	###	0.2
2009-Mar-20 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2009-Mar-19 Thu	###	2.25	###	2.21	12,250	13,781	80.8	80.8	0.2
2009-Mar-18 Wed	###	###	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	###	###	1,050	0	6.8	6.8	0.0
2009-Mar-16 Mon	2	2	2	2	0				0.1
2009-Mar-13 Fri	2	2	2	2	5,959	###	60.1	60.1	0.1
2009-Mar-12 Thu	###	###	2	2	6,425	6,425	16.6	16.6	0.1
2009-Mar-11 Wed	###	###	###	###	0				0.0
2009-Mar-10 Tue	###	###	###	###			72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	2.2	2.2	2.2	2.2	0				0.2
2009-Mar-05 Thu	2.2	2.2	2.2	2.2	0				0.2
2009-Mar-04 Wed	2.2	2.2	2.2	2.2	0				0.2
2009-Mar-03 Tue	2.2	2.2	2.2	2.2	1,575	###	74.5	74.5	0.2
2009-Mar-02 Mon	###	###	###	###	0				0.0
2009-Feb-27 Fri	###	###	###	###			67.4	67.4	0.0
2009-Feb-26 Thu	###	###	###	###	0				0.0
2009-Feb-25 Wed	###	###	###	###			###	###	0.0
2009-Feb-24 Tue	2	2	2	2	0				0.1
2009-Feb-23 Mon	2	2	2	2			79.0	79.0	0.1
2009-Feb-20 Fri	2	2	2	2			78.4	78.4	0.1
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	2	2	2	2			###	###	0.1
2009-Feb-17 Tue	2	2	2	2			79.0	79.0	0.1
2009-Feb-16 Mon	###	###	###	###	0				0.0
2009-Feb-13 Fri	###	###	###	###	0				0.0
2009-Feb-12 Thu	###	###	###	###	0				0.0
2009-Feb-11 Wed	###	###	###	###	0				0.0
2009-Feb-10 Tue	###	###	###	###	0				0.0
2009-Feb-09 Mon	###	###	###	###	3,043	0	72.0	72.0	0.0
2009-Feb-06 Fri	###	###	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###	0				0.0
2009-Jan-30 Fri	###	###	###	###	13,088	0	###	###	0.0
2009-Jan-29 Thu	2	###	2	###	4,452	4,452	###	###	0.0
2009-Jan-28 Wed	2	###	2	###			83.9	83.9	0.0
2009-Jan-27 Tue	2	2	2	2			75.1	75.1	0.1
2009-Jan-23 Fri	###	###	###	###	31,858	0	###	###	0.0
2009-Jan-22 Thu	###	###	2	2	1,677	1,677	14.6	14.6	0.1
2009-Jan-21 Wed	2.26	2.27	###	###			###	###	0.0
2009-Jan-20 Tue	2.26	2.26	2.26	2.26	570	1,288	83.8	83.8	###
2009-Jan-19 Mon	2.26	2.26	2.26	2.26			77.2	77.2	###
2009-Jan-16 Fri	2.4	2.4	2.4	2.4	0				###
2009-Jan-15 Thu	2.4	2.4	2.4	2.4			81.0	81.0	###
2009-Jan-14 Wed	2.4	2.5	2.4	2.5			87.7	87.7	0.2
2009-Jan-13 Tue	###	###	###	###	0				0.0
2009-Jan-12 Mon	###	###	###	###	0				0.0
2009-Jan-09 Fri	###	###	###	###	0				0.0
2009-Jan-08 Thu	###	###	###	###			###	###	0.0
2009-Jan-07 Wed	###	2.21	###	2.2			74.5	74.5	0.2
2009-Jan-06 Tue	###	###	###	###	0				0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	2	2	2	2	0				0.1
2008-Dec-31 Wed	###	###	2	2	82,057	82,057	11.5	11.5	0.1