(RFG) RETAIL FOOD GROUP LIMITED Daily Prices Page 6

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

_{Currently Tue 24-May-07 07:49:00 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

(RFG) RETAIL FOOD GROUP LIMITED Daily Prices Page 6...

TOC Company Info for RFG Limits

Company Details for (RFG) RETAIL FOOD GROUP LIMITED

Listing Code	RFG
Listing Name	RETAIL FOOD GROUP LIMITED
GICS Sector	Consumer Services
ISIN Name	RETAIL FOOD GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RFG3

Maximum Price date available .. Monday 6th May 2024
Latest price with VOLUME for RFG .. Friday 10th November 2023

RFG 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	0.026	###	0.0
MAX	8	344,625,554	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RFG Bottom

End of day Prices (full format),

2400 Days for (RFG) RETAIL FOOD GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2014-Aug-12 Tue	4.5	###	4.49	4.59			81.1	81.1	0.3
2014-Aug-11 Mon	4.48	4.53	4.45	4.5	204,225	916,970	###	###	###
2014-Aug-08 Fri	4.51	4.53	4.46	4.48	302,954	1,361,778	###	###	###
2014-Aug-07 Thu	4.5	4.5	4.41	4.49	378,255	1,685,126	29.1	29.1	###
2014-Aug-06 Wed	4.53	4.53	4.47	4.49	280,056	1,260,252	###	###	###
2014-Aug-05 Tue	4.53	4.55	4.52	4.52	199,927	###	###	###	0.3
2014-Aug-04 Mon	4.57	4.57	4.52	4.53			22.5	22.5	###
2014-Aug-01 Fri	###	###	4.54	4.58	134,346	###	###	###	0.3
2014-Jul-31 Thu	###	###	###	###	187,679	0	###	###	0.0
2014-Jul-30 Wed	4.7	4.71	###	###			###	###	0.0
2014-Jul-29 Tue	4.55	4.7	4.54	4.7			###	###	0.3
2014-Jul-28 Mon	4.59	4.59	4.53	4.55			23.8	23.8	0.3
2014-Jul-25 Fri	###	###	4.53	###			29.1	29.1	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	4.72	4.58	###			###	###	0.0
2014-Jul-22 Tue	4.54	###	4.52	4.59	212,988	481,352	81.3	81.3	0.3
2014-Jul-21 Mon	4.48	4.59	4.46	4.56	159,245	720,583	84.7	84.7	0.3
2014-Jul-18 Fri	4.5	4.51	4.43	4.48	524,944	###	23.8	23.8	###
2014-Jul-17 Thu	###	###	4.57	4.57			###	###	###
2014-Jul-16 Wed	4.71	4.74	###	###			###	###	0.0
2014-Jul-15 Tue	4.78	4.78	4.71	4.73			###	###	0.3
2014-Jul-14 Mon	4.74	4.87	4.74	4.78			###	###	###
2014-Jul-11 Fri	4.58	4.71	4.56	4.7			87.8	87.8	0.3
2014-Jul-10 Thu	###	###	4.58	###	128,470	###	###	###	0.0
2014-Jul-09 Wed	###	4.7	###	###	179,670	422,224	20.6	20.6	0.0
2014-Jul-08 Tue	4.71	4.75	###	4.72			###	###	0.3
2014-Jul-07 Mon	###	4.74	4.645	4.74			85.4	85.4	0.3
2014-Jul-04 Fri	###	###	###	###			80.3	80.3	0.0
2014-Jul-03 Thu	4.58	###	4.56	###			###	###	0.0
2014-Jul-02 Wed	4.5	###	4.5	###			88.5	88.5	0.0
2014-Jul-01 Tue	4.53	4.54	4.48	4.51			###	###	0.3
2014-Jun-30 Mon	4.56	###	4.53	4.54	322,229	729,848	###	###	0.3
2014-Jun-27 Fri	4.57	4.58	4.55	4.56	627,488	2,864,482	###	###	0.3
2014-Jun-26 Thu	4.5	4.58	4.48	4.55	435,259	1,971,723	###	###	0.3
2014-Jun-25 Wed	4.45	4.54	###	4.54			83.5	83.5	0.3
2014-Jun-24 Tue	4.46	4.55	4.41	4.53			85.1	85.1	###
2014-Jun-23 Mon	4.53	4.56	4.45	4.52			###	###	0.3
2014-Jun-20 Fri	4.42	4.54	###	4.53	546,670	1,240,940	86.0	86.0	###
2014-Jun-19 Thu	###	###	###	4.43	503,428	0	79.4	79.4	###
2014-Jun-18 Wed	###	###	4.28	###			###	###	0.0
2014-Jun-17 Tue	4.2	4.26	4.2	4.25	292,624	###	81.0	81.0	###
2014-Jun-16 Mon	4.23	4.26	###	4.23	161,522	344,041	###	###	0.3
2014-Jun-13 Fri	4.27	4.27	###	4.25			###	###	###
2014-Jun-12 Thu	###	###	4.28	4.29	183,974	###	34.8	34.8	###
2014-Jun-11 Wed	###	###	4.27	###	334,643	###	77.2	77.2	0.0
2014-Jun-10 Tue	4.29	###	4.29	###			###	###	0.0
2014-Jun-06 Fri	###	###	###	4.27			###	###	###
2014-Jun-05 Thu	###	4.2	###	###	215,371	452,279	34.3	34.3	0.0
2014-Jun-04 Wed	4.2	4.25	4.125	###	191,377	###	###	###	0.0
2014-Jun-03 Tue	4.28	###	4.2	4.2	287,746	###	###	###	###
2014-Jun-02 Mon	4.26	###	4.21	4.23	451,857	951,158	###	###	0.3
2014-May-30 Fri	4.21	###	###	4.23	672,089	0	76.6	76.6	0.3
2014-May-29 Thu	###	4.22	###	4.2	272,985	###	73.9	73.9	###
2014-May-28 Wed	###	4.2	###	###			82.1	82.1	0.0
2014-May-27 Tue	###	###	###	###	245,185	0	79.6	79.6	0.0
2014-May-26 Mon	4	###	###	###			88.9	88.9	0.0
2014-May-23 Fri	###	###	###	4	281,558	0	9.6	9.6	0.3
2014-May-22 Thu	###	###	###	###	280,856	0	###	###	0.0
2014-May-21 Wed	###	###	###	###	388,586	0	28.1	28.1	0.0
2014-May-20 Tue	###	###	4.055	###	169,243	343,140	74.0	74.0	0.0
2014-May-19 Mon	###	###	###	###			37.1	37.1	0.0
2014-May-16 Fri	###	###	###	###	164,085	0	76.2	76.2	0.0
2014-May-15 Thu	###	###	###	###			89.0	89.0	0.0
2014-May-14 Wed	###	###	###	###	586,679	0	###	###	0.0
2014-May-13 Tue	###	###	###	###	700,121	0	###	###	0.0
2014-May-12 Mon	###	4	3.86	###			###	###	0.0
2014-May-09 Fri	4	###	###	###			###	###	0.0
2014-May-08 Thu	###	###	###	4			28.4	28.4	0.3
2014-May-07 Wed	###	###	###	4			###	###	0.3
2014-May-06 Tue	4	###	###	###	284,572	0	86.0	86.0	0.0
2014-May-05 Mon	###	###	###	4			###	###	0.3
2014-May-02 Fri	###	###	###	###			###	###	0.0
2014-May-01 Thu	###	###	###	###	400,679	0	11.3	11.3	0.0
2014-Apr-30 Wed	###	###	###	###			74.0	74.0	0.0
2014-Apr-29 Tue	4.21	4.24	###	###	232,051	491,948	###	###	0.0
2014-Apr-28 Mon	###	4.21	###	###	171,574	###	###	###	0.0
2014-Apr-24 Thu	4.26	4.26	###	4.2	201,178	###	15.9	15.9	###
2014-Apr-23 Wed	4.2	4.29	###	4.26			84.0	84.0	0.3
2014-Apr-22 Tue	###	4.2	###	###	144,440	303,324	74.3	74.3	0.0
2014-Apr-17 Thu	###	4.2	###	###	351,020	737,142	79.2	79.2	0.0
2014-Apr-16 Wed	###	###	###	###			88.4	88.4	0.0
2014-Apr-15 Tue	###	###	###	###			###	###	0.0
2014-Apr-14 Mon	###	###	###	###			21.2	21.2	0.0
2014-Apr-11 Fri	###	###	###	###	259,543	0	###	###	0.0
2014-Apr-10 Thu	###	###	###	###	362,621	0	###	###	0.0
2014-Apr-09 Wed	###	###	###	###			###	###	0.0
2014-Apr-08 Tue	###	###	###	###	1,236,245	0	###	###	0.0
2014-Apr-07 Mon	###	###	###	###			17.2	17.2	0.0
2014-Apr-04 Fri	4.2	4.22	###	###			25.5	25.5	0.0
2014-Apr-03 Thu	4.22	4.25	4.2	4.24	276,149	1,166,729	78.8	78.8	0.3
2014-Apr-02 Wed	###	###	4.21	4.23			17.5	17.5	0.3
2014-Apr-01 Tue	###	###	4.28	###	127,350	272,529	26.3	26.3	0.0
2014-Mar-31 Mon	###	###	###	###			###	###	0.0
2014-Mar-28 Fri	4.28	###	4.28	###	115,659	###	###	###	0.0
2014-Mar-27 Thu	###	###	4.22	###	270,945	###	29.9	29.9	0.0
2014-Mar-26 Wed	###	###	###	###			###	###	0.0
2014-Mar-25 Tue	###	###	4.26	###	468,351	997,587	23.1	23.1	0.0
2014-Mar-24 Mon	4.42	4.5	###	###			###	###	0.0
2014-Mar-21 Fri	###	4.5	###	4.48			88.8	88.8	###
2014-Mar-20 Thu	###	###	###	###			35.1	35.1	0.0
2014-Mar-19 Wed	4.28	4.4	4.27	###	282,740	1,225,677	87.8	87.8	0.0
2014-Mar-18 Tue	###	###	4.26	4.29			###	###	###
2014-Mar-17 Mon	###	###	4.24	###	279,355	###	###	###	0.0
2014-Mar-14 Fri	4.4	4.5	###	4.48			###	###	###
2014-Mar-13 Thu	4.43	4.46	4.4	4.4			###	###	0.3
2014-Mar-12 Wed	4.55	4.56	4.42	4.43	295,784	1,328,070	14.0	14.0	###
2014-Mar-11 Tue	###	###	4.55	4.56	225,451	###	27.6	27.6	0.3
2014-Mar-10 Mon	###	###	4.56	4.58	185,852	423,742	###	###	0.3
2014-Mar-07 Fri	###	###	4.58	###			68.0	68.0	0.0
2014-Mar-06 Thu	4.54	###	4.53	###			###	###	0.0
2014-Mar-05 Wed	4.49	4.52	4.42	4.51			72.2	72.2	0.3
2014-Mar-04 Tue	4.46	4.5	4.43	4.47	598,077	###	###	###	###
2014-Mar-03 Mon	4.5	4.54	4.42	4.42			###	###	0.3
2014-Feb-28 Fri	4.42	4.53	###	4.51			###	###	0.3
2014-Feb-27 Thu	###	4.42	###	4.4			###	###	0.3
2014-Feb-26 Wed	4.41	4.42	###	###			29.2	29.2	0.0
2014-Feb-25 Tue	4.51	4.52	###	4.4			###	###	0.3
2014-Feb-24 Mon	4.55	4.58	4.46	4.48			###	###	###
2014-Feb-21 Fri	4.52	4.55	4.52	4.52	147,453	###	70.2	70.2	0.3
2014-Feb-20 Thu	4.5	4.53	4.44	4.5			70.6	70.6	###
2014-Feb-19 Wed	4.51	4.55	4.45	4.5	232,853	###	###	###	###
2014-Feb-18 Tue	4.51	4.55	4.48	4.48	135,176	###	30.4	30.4	###
2014-Feb-17 Mon	4.5	4.5	4.46	4.5	165,327	###	###	###	###
2014-Feb-14 Fri	4.45	4.5	4.41	4.5	105,927	###	79.0	79.0	###
2014-Feb-13 Thu	4.4	4.44	###	4.44	272,750	###	80.2	80.2	0.3
2014-Feb-12 Wed	###	4.41	###	4.4			###	###	0.3
2014-Feb-11 Tue	###	###	###	###	129,376	0	73.4	73.4	0.0
2014-Feb-10 Mon	###	4.41	###	###			###	###	0.0
2014-Feb-07 Fri	###	4.4	###	###			###	###	0.0
2014-Feb-06 Thu	###	###	###	###			88.4	88.4	0.0
2014-Feb-05 Wed	4.2	4.23	###	4.2	268,228	###	77.5	77.5	###
2014-Feb-04 Tue	###	4.25	###	4.22	257,086	###	79.0	79.0	###
2014-Feb-03 Mon	4.2	4.23	###	4.23	188,525	###	78.7	78.7	0.3
2014-Jan-31 Fri	4.2	4.25	###	4.2			69.3	69.3	###
2014-Jan-30 Thu	4.21	4.23	###	4.2			###	###	###
2014-Jan-29 Wed	4.25	4.29	4.24	4.27	155,641	###	###	###	###
2014-Jan-28 Tue	4.27	4.28	###	4.2			###	###	###
2014-Jan-24 Fri	###	###	4.29	4.29	150,824	###	27.2	27.2	###
2014-Jan-23 Thu	4.46	4.48	###	###			20.2	20.2	0.0
2014-Jan-22 Wed	4.53	4.58	4.45	4.47			19.7	19.7	###
2014-Jan-21 Tue	4.47	4.54	4.47	4.54	71,546	###	###	###	0.3
2014-Jan-20 Mon	4.51	4.52	4.42	4.47			23.3	23.3	###
2014-Jan-17 Fri	4.58	4.59	4.5	4.51			16.3	16.3	0.3
2014-Jan-16 Thu	4.59	###	4.57	###	275,886	###	64.1	64.1	0.0
2014-Jan-15 Wed	4.54	4.59	4.53	4.56			71.4	71.4	0.3
2014-Jan-14 Tue	4.53	###	4.52	4.52	190,052	###	37.5	37.5	0.3
2014-Jan-13 Mon	###	###	4.53	4.56			25.7	25.7	0.3
2014-Jan-10 Fri	4.52	###	4.52	###	402,381	909,381	###	###	0.0
2014-Jan-09 Thu	###	###	4.52	4.55	115,573	###	###	###	0.3
2014-Jan-08 Wed	4.55	###	4.53	###			83.8	83.8	0.0
2014-Jan-07 Tue	###	###	4.58	###	133,072	###	72.6	72.6	0.0
2014-Jan-06 Mon	4.56	###	4.56	###			###	###	0.0
2014-Jan-03 Fri	###	###	4.56	4.56	71,585	###	25.3	25.3	0.3
2014-Jan-02 Thu	###	###	4.57	###			###	###	0.0
2013-Dec-31 Tue	4.56	###	4.56	###	343,754	783,759	###	###	0.0
2013-Dec-30 Mon	4.59	###	4.55	4.59	351,245	799,082	###	###	0.3
2013-Dec-27 Fri	###	###	4.55	4.59	109,620	249,385	###	###	0.3
2013-Dec-24 Tue	4.56	###	4.56	4.59	521,670	###	###	###	0.3
2013-Dec-23 Mon	4.42	4.58	4.41	4.55	380,458	1,710,158	###	###	0.3
2013-Dec-20 Fri	###	4.5	4.245	###	5,159,143	22,558,352	###	###	0.0
2013-Dec-19 Thu	4.26	###	4.23	###			###	###	0.0
2013-Dec-18 Wed	4.28	4.28	###	4.27	636,078	###	###	###	###
2013-Dec-17 Tue	4.28	###	4.24	###			###	###	0.0
2013-Dec-16 Mon	4.25	###	4.2	###			###	###	0.0
2013-Dec-13 Fri	###	###	4.26	###			61.7	61.7	0.0
2013-Dec-12 Thu	###	4.4	4.28	###	317,354	###	###	###	0.0
2013-Dec-11 Wed	###	###	4.26	4.29	136,057	###	###	###	###
2013-Dec-10 Tue	4.29	###	4.28	4.29			76.0	76.0	###
2013-Dec-09 Mon	###	###	4.25	4.26			24.9	24.9	0.3
2013-Dec-06 Fri	4.41	4.43	4.28	###			12.3	12.3	0.0
2013-Dec-05 Thu	###	4.375	###	###	218,145	###	###	###	0.0
2013-Dec-04 Wed	4.4	4.4	###	###			20.4	20.4	0.0
2013-Dec-03 Tue	4.44	4.44	4.41	4.43	188,258	833,041	###	###	###
2013-Dec-02 Mon	4.44	4.45	4.41	4.44			81.7	81.7	0.3
2013-Nov-29 Fri	4.42	4.44	###	4.44	228,946	###	74.8	74.8	0.3
2013-Nov-28 Thu	4.42	4.43	###	4.4	83,252	###	###	###	0.3
2013-Nov-27 Wed	4.46	4.46	###	###	196,386	437,940	24.8	24.8	0.0
2013-Nov-26 Tue	###	4.49	###	4.49			88.8	88.8	###
2013-Nov-25 Mon	4.4	4.41	###	###	253,746	###	33.5	33.5	0.0
2013-Nov-22 Fri	###	4.42	###	4.4	274,079	###	77.4	77.4	0.3
2013-Nov-21 Thu	4.4	4.4	###	###			34.6	34.6	0.0
2013-Nov-20 Wed	4.45	4.46	###	4.4	329,272	734,276	25.5	25.5	0.3
2013-Nov-19 Tue	4.45	4.49	4.43	4.45			76.9	76.9	0.3
2013-Nov-18 Mon	4.46	4.47	4.43	4.43			33.6	33.6	###
2013-Nov-15 Fri	4.47	4.54	4.44	4.44			###	###	0.3
2013-Nov-14 Thu	4.44	4.56	4.41	4.47			###	###	###
2013-Nov-13 Wed	4.46	4.46	4.41	4.42			###	###	0.3
2013-Nov-12 Tue	4.45	4.52	4.44	4.45	215,459	965,256	###	###	0.3
2013-Nov-11 Mon	4.42	4.45	4.4	4.42			###	###	0.3
2013-Nov-08 Fri	4.4	4.47	###	4.4	463,729	###	70.7	70.7	0.3
2013-Nov-07 Thu	###	4.42	###	###	193,384	427,378	###	###	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###			###	###	0.0
2013-Nov-04 Mon	4.43	4.43	###	###	3,724,385	###	###	###	0.0
2013-Nov-01 Fri	###	4.49	###	4.46			86.7	86.7	0.3
2013-Oct-31 Thu	4.57	4.57	###	###	947,156	2,164,251	8.1	8.1	0.0
2013-Oct-30 Wed	4.58	4.58	4.58	4.58	0				0.3
2013-Oct-29 Tue	4.58	4.58	4.58	4.58	0				0.3
2013-Oct-28 Mon	4.56	4.59	4.56	4.58			###	###	0.3
2013-Oct-25 Fri	4.59	4.59	4.55	4.56			26.3	26.3	0.3
2013-Oct-24 Thu	4.59	###	4.54	4.56			###	###	0.3
2013-Oct-23 Wed	###	###	4.5	4.56			26.8	26.8	0.3
2013-Oct-22 Tue	4.44	4.55	4.43	4.45			###	###	0.3
2013-Oct-21 Mon	###	4.44	###	4.42			###	###	0.3
2013-Oct-18 Fri	###	###	###	###	86,874	0	###	###	0.0
2013-Oct-17 Thu	###	###	4.29	###	87,356	187,378	###	###	0.0
2013-Oct-16 Wed	###	###	4.29	###	51,970	111,475	###	###	0.0
2013-Oct-15 Tue	###	###	4.29	###	99,377	###	74.8	74.8	0.0
2013-Oct-14 Mon	###	###	###	###	116,121	0	29.5	29.5	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	###	###	4.26	###	138,141	294,240	70.5	70.5	0.0
2013-Oct-09 Wed	###	###	4.27	###			###	###	0.0
2013-Oct-08 Tue	4.46	4.46	###	###	198,287	442,180	11.6	11.6	0.0
2013-Oct-07 Mon	###	4.53	###	4.46			91.6	91.6	0.3
2013-Oct-04 Fri	4.41	4.43	###	###	77,629	171,948	###	###	0.0
2013-Oct-03 Thu	###	4.43	###	###			###	###	0.0
2013-Oct-02 Wed	4.43	4.47	###	###	146,222	###	###	###	0.0
2013-Oct-01 Tue	###	4.43	###	4.43	121,257	268,584	###	###	###
2013-Sep-30 Mon	###	###	###	###			###	###	0.0
2013-Sep-27 Fri	4.4	4.4	###	###			16.9	16.9	0.0
2013-Sep-26 Thu	4.4	4.45	###	###	97,873	###	###	###	0.0
2013-Sep-25 Wed	4.5	4.5	4.41	4.44	61,085	###	###	###	0.3
2013-Sep-24 Tue	4.4	4.47	4.4	4.46			83.5	83.5	0.3
2013-Sep-23 Mon	4.4	4.46	###	4.45			83.2	83.2	0.3
2013-Sep-20 Fri	4.41	4.44	###	4.4			###	###	0.3
2013-Sep-19 Thu	4.45	4.5	###	4.4			###	###	0.3
2013-Sep-18 Wed	4.56	4.56	4.45	4.52			31.6	31.6	0.3
2013-Sep-17 Tue	###	###	4.53	4.54	97,026	###	###	###	0.3
2013-Sep-16 Mon	4.53	###	4.49	4.55			###	###	0.3
2013-Sep-13 Fri	4.42	4.52	###	4.49	134,888	304,846	###	###	###
2013-Sep-12 Thu	4.55	4.55	4.4	4.42			12.7	12.7	0.3
2013-Sep-11 Wed	4.87	4.87	4.48	4.51	227,259	###	2.7	2.7	0.3
2013-Sep-10 Tue	4.55	###	4.54	###			###	###	0.0
2013-Sep-09 Mon	4.53	###	4.45	4.59			###	###	0.3
2013-Sep-06 Fri	4.51	###	4.48	###			###	###	0.0
2013-Sep-05 Thu	4.46	4.52	4.45	4.48	209,873	941,280	###	###	###
2013-Sep-04 Wed	4.5	4.5	4.42	4.45			22.3	22.3	0.3
2013-Sep-03 Tue	###	4.5	###	4.48			###	###	###
2013-Sep-02 Mon	4.27	###	4.27	###			83.5	83.5	0.0
2013-Aug-30 Fri	###	4.23	###	4.23			###	###	0.3
2013-Aug-29 Thu	###	###	3.83	###			###	###	0.0
2013-Aug-28 Wed	###	###	###	###	104,673	0	###	###	0.0
2013-Aug-27 Tue	###	###	###	###	186,171	0	28.1	28.1	0.0
2013-Aug-26 Mon	###	4.21	###	###			74.3	74.3	0.0
2013-Aug-23 Fri	###	4.21	###	###	116,047	244,278	65.4	65.4	0.0
2013-Aug-22 Thu	###	###	###	###			###	###	0.0
2013-Aug-21 Wed	###	###	###	###			72.4	72.4	0.0
2013-Aug-20 Tue	###	###	###	###	246,746	0	77.7	77.7	0.0
2013-Aug-19 Mon	###	###	###	###			76.2	76.2	0.0
2013-Aug-16 Fri	4	###	4	###	386,720	773,440	74.1	74.1	0.0
2013-Aug-15 Thu	###	###	4	4			###	###	0.3
2013-Aug-14 Wed	###	###	###	###	227,941	0	###	###	0.0
2013-Aug-13 Tue	###	###	###	###			14.8	14.8	0.0
2013-Aug-12 Mon	4.21	4.21	###	###	145,874	###	###	###	0.0
2013-Aug-09 Fri	4.22	###	###	###	318,420	0	###	###	0.0
2013-Aug-08 Thu	###	###	###	###			###	###	0.0
2013-Aug-07 Wed	###	4.2	###	4.2			###	###	###
2013-Aug-06 Tue	###	4.2	###	###	101,179	212,475	###	###	0.0
2013-Aug-05 Mon	4.2	4.2	###	###			15.7	15.7	0.0
2013-Aug-02 Fri	4.25	4.25	###	###	148,171	###	20.7	20.7	0.0
2013-Aug-01 Thu	4.2	4.23	###	4.2			###	###	###
2013-Jul-31 Wed	###	4.25	###	4.2			77.9	77.9	###
2013-Jul-30 Tue	4.25	4.25	###	###	190,920	###	22.4	22.4	0.0
2013-Jul-29 Mon	4.27	4.27	4.21	4.21			###	###	###
2013-Jul-26 Fri	4.28	4.28	4.25	4.27			###	###	###
2013-Jul-25 Thu	4.21	###	4.21	4.28	95,175	200,343	###	###	0.3
2013-Jul-24 Wed	###	###	4.25	4.25	310,681	###	19.8	19.8	###
2013-Jul-23 Tue	###	###	###	###	379,542	0	###	###	0.0
2013-Jul-22 Mon	###	###	###	###			###	###	0.0
2013-Jul-19 Fri	###	###	###	###	248,525	0	27.8	27.8	0.0
2013-Jul-18 Thu	###	###	4.27	4.28	224,753	479,847	25.3	25.3	0.3
2013-Jul-17 Wed	###	###	###	###			27.3	27.3	0.0
2013-Jul-16 Tue	###	###	4.27	###	297,186	###	76.6	76.6	0.0
2013-Jul-15 Mon	4.28	###	4.28	###			76.4	76.4	0.0
2013-Jul-12 Fri	###	###	4.22	4.27			16.2	16.2	###
2013-Jul-11 Thu	4.48	4.48	4.29	###	486,686	###	###	###	0.0
2013-Jul-10 Wed	4.5	###	4.46	4.49	329,826	###	30.0	30.0	###
2013-Jul-09 Tue	4.55	4.55	4.45	4.48	439,644	###	###	###	###
2013-Jul-08 Mon	###	4.53	###	4.53	366,870	###	###	###	###
2013-Jul-05 Fri	###	###	###	###			###	###	0.0
2013-Jul-04 Thu	###	###	###	###	60,370	0	###	###	0.0
2013-Jul-03 Wed	###	###	4	###			###	###	0.0
2013-Jul-02 Tue	###	###	###	###			###	###	0.0
2013-Jul-01 Mon	###	###	###	###	76,851	0	###	###	0.0
2013-Jun-28 Fri	3.89	###	3.87	###	123,775	###	78.6	78.6	0.0
2013-Jun-27 Thu	3.85	###	3.85	###			78.6	78.6	0.0
2013-Jun-26 Wed	3.83	3.89	3.81	3.88	73,556	###	###	###	0.3
2013-Jun-25 Tue	3.83	3.83	3.79	3.83	378,529	###	###	###	###
2013-Jun-24 Mon	3.89	###	3.84	3.86			39.0	39.0	0.3
2013-Jun-21 Fri	3.88	3.89	3.77	3.89	153,343	###	66.4	66.4	0.3
2013-Jun-20 Thu	3.77	3.85	###	3.82			###	###	0.3
2013-Jun-19 Wed	3.75	3.85	3.74	3.77	198,346	752,723	72.3	72.3	###
2013-Jun-18 Tue	###	3.73	###	3.73	73,842	###	86.3	86.3	###
2013-Jun-17 Mon	3.58	3.7	3.57	###			85.8	85.8	0.0
2013-Jun-14 Fri	3.55	3.7	3.53	3.56			###	###	0.3
2013-Jun-13 Thu	3.44	###	3.42	3.53			###	###	0.3
2013-Jun-12 Wed	###	3.44	###	3.41	126,528	217,628	###	###	###
2013-Jun-11 Tue	###	3.44	###	###	258,421	444,484	###	###	0.0
2013-Jun-07 Fri	3.4	3.42	3.25	###	714,627	2,383,281	15.1	15.1	0.0
2013-Jun-06 Thu	3.44	3.48	###	3.45	440,121	###	78.1	78.1	###
2013-Jun-05 Wed	###	###	3.29	3.49	1,051,275	1,729,347	6.9	6.9	###
2013-Jun-04 Tue	###	###	###	###	244,072	0	###	###	0.0
2013-Jun-03 Mon	3.79	3.8	###	###			10.9	10.9	0.0
2013-May-31 Fri	###	###	3.84	3.84	146,557	281,389	13.4	13.4	0.3
2013-May-30 Thu	4	4	###	###	67,173	134,346	25.5	25.5	0.0
2013-May-29 Wed	4	###	###	###	148,559	0	21.0	21.0	0.0
2013-May-28 Tue	3.82	###	3.82	###			###	###	0.0
2013-May-27 Mon	3.77	3.87	3.74	3.81			83.7	83.7	0.3
2013-May-24 Fri	4	4	###	###			22.2	22.2	0.0
2013-May-23 Thu	###	###	3.85	4	253,873	###	###	###	0.3
2013-May-22 Wed	4.2	4.2	###	###			27.8	27.8	0.0
2013-May-21 Tue	###	4.22	###	4.2	163,046	344,027	88.7	88.7	###
2013-May-20 Mon	###	4.2	###	###	104,654	219,773	###	###	0.0
2013-May-17 Fri	4.2	4.2	###	###	44,953	###	23.9	23.9	0.0
2013-May-16 Thu	###	4.25	###	###			84.4	84.4	0.0
2013-May-15 Wed	###	4.2	###	###	270,940	568,974	80.9	80.9	0.0
2013-May-14 Tue	###	###	###	###	57,557	0	###	###	0.0
2013-May-13 Mon	###	###	###	###			24.0	24.0	0.0
2013-May-10 Fri	###	###	###	###			###	###	0.0
2013-May-09 Thu	###	###	###	###	63,924	0	###	###	0.0
2013-May-08 Wed	###	###	###	###			16.7	16.7	0.0
2013-May-07 Tue	###	###	###	###			###	###	0.0
2013-May-06 Mon	###	4.26	###	###	159,783	###	81.6	81.6	0.0
2013-May-03 Fri	###	###	###	###			80.9	80.9	0.0
2013-May-02 Thu	4	###	###	###	641,672	0	33.3	33.3	0.0
2013-May-01 Wed	###	###	###	###			80.7	80.7	0.0
2013-Apr-30 Tue	###	###	###	###			69.1	69.1	0.0
2013-Apr-29 Mon	3.83	###	3.8	###			91.9	91.9	0.0
2013-Apr-26 Fri	3.7	3.79	###	3.79			###	###	###
2013-Apr-24 Wed	3.72	3.73	3.7	3.7			###	###	0.3
2013-Apr-23 Tue	###	3.75	###	3.7			###	###	0.3
2013-Apr-22 Mon	###	3.72	###	###	13,979	###	###	###	0.0
2013-Apr-19 Fri	3.75	3.75	###	3.7			###	###	0.3
2013-Apr-18 Thu	3.74	3.78	3.71	3.75	74,021	###	84.9	84.9	0.3
2013-Apr-17 Wed	3.7	3.77	###	3.77			85.0	85.0	###
2013-Apr-16 Tue	###	3.7	3.59	3.7	57,589	###	88.1	88.1	0.3
2013-Apr-15 Mon	###	###	###	###	55,320	0	44.0	44.0	0.0
2013-Apr-12 Fri	3.7	3.7	###	###	27,725	###	21.3	21.3	0.0
2013-Apr-11 Thu	3.7	3.72	###	###			25.5	25.5	0.0
2013-Apr-10 Wed	3.7	3.75	###	###	109,858	205,983	20.5	20.5	0.0
2013-Apr-09 Tue	3.7	3.77	###	3.72			###	###	0.3
2013-Apr-08 Mon	3.7	3.82	3.7	3.79	116,352	437,483	###	###	###
2013-Apr-05 Fri	###	3.74	###	3.72			###	###	0.3
2013-Apr-04 Thu	###	###	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###			33.7	33.7	0.0
2013-Apr-02 Tue	3.59	###	3.58	###			###	###	0.0
2013-Mar-28 Thu	3.59	3.59	3.57	3.59			71.8	71.8	###
2013-Mar-27 Wed	3.59	3.59	3.54	3.56	59,651	212,655	24.2	24.2	0.3
2013-Mar-26 Tue	3.59	3.59	3.53	3.58	33,920	120,755	32.2	32.2	0.3
2013-Mar-25 Mon	###	###	3.53	3.59	434,525	###	29.0	29.0	###
2013-Mar-22 Fri	###	###	3.57	###			###	###	0.0
2013-Mar-21 Thu	###	###	###	###	105,555	0	###	###	0.0
2013-Mar-20 Wed	3.71	3.72	###	###	422,653	###	###	###	0.0
2013-Mar-19 Tue	###	3.72	###	3.72			###	###	0.3
2013-Mar-18 Mon	###	###	3.49	3.59			19.2	19.2	###
2013-Mar-15 Fri	###	3.8	###	3.7	3,019,242	5,736,559	###	###	0.3
2013-Mar-14 Thu	3.75	3.76	3.71	3.75			###	###	0.3
2013-Mar-13 Wed	3.72	3.75	3.7	3.75			###	###	0.3
2013-Mar-12 Tue	3.73	3.75	3.71	3.72	133,945	###	40.0	40.0	0.3
2013-Mar-11 Mon	###	3.72	###	###	92,970	172,924	###	###	0.0
2013-Mar-08 Fri	3.7	3.72	###	###	140,585	261,488	22.5	22.5	0.0
2013-Mar-07 Thu	3.7	3.71	###	3.7	141,977	###	74.3	74.3	0.3
2013-Mar-06 Wed	###	3.73	###	###	197,670	368,654	27.2	27.2	0.0
2013-Mar-05 Tue	3.81	3.82	###	###	242,950	###	6.5	6.5	0.0
2013-Mar-04 Mon	###	3.73	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	3.59	###	346,340	621,680	###	###	0.0
2013-Feb-28 Thu	###	###	3.59	###	100,956	###	###	###	0.0
2013-Feb-27 Wed	###	###	###	###	287,645	0	26.0	26.0	0.0
2013-Feb-26 Tue	###	###	3.57	###	757,489	###	22.8	22.8	0.0
2013-Feb-25 Mon	3.51	###	3.51	###	179,071	###	88.3	88.3	0.0
2013-Feb-22 Fri	###	3.56	###	3.51			###	###	###
2013-Feb-21 Thu	3.4	3.47	###	3.4			83.8	83.8	0.2
2013-Feb-20 Wed	3.41	3.41	###	3.4			###	###	0.2
2013-Feb-19 Tue	###	3.4	###	3.4			75.7	75.7	0.2
2013-Feb-18 Mon	3.29	###	3.285	###			88.7	88.7	0.0
2013-Feb-15 Fri	###	###	3.26	3.29			###	###	###
2013-Feb-14 Thu	###	###	3.26	###	266,326	###	###	###	0.0
2013-Feb-13 Wed	###	###	3.26	###			###	###	0.0
2013-Feb-12 Tue	###	###	3.28	###	199,129	326,571	###	###	0.0
2013-Feb-11 Mon	###	###	3.29	###			22.4	22.4	0.0
2013-Feb-08 Fri	###	###	3.29	###	164,977	271,387	71.9	71.9	0.0
2013-Feb-07 Thu	###	###	3.29	###	230,686	379,478	71.0	71.0	0.0
2013-Feb-06 Wed	###	3.355	###	###			###	###	0.0
2013-Feb-05 Tue	###	###	###	###	138,143	0	24.4	24.4	0.0
2013-Feb-04 Mon	###	###	###	###	114,746	0	###	###	0.0
2013-Feb-01 Fri	###	3.4	###	###			16.4	16.4	0.0
2013-Jan-31 Thu	###	###	###	###			###	###	0.0
2013-Jan-30 Wed	3.4	3.4	###	###	87,721	149,125	24.3	24.3	0.0
2013-Jan-29 Tue	###	###	###	###	99,240	0	70.9	70.9	0.0
2013-Jan-25 Fri	###	3.4	3.29	###			###	###	0.0
2013-Jan-24 Thu	3.28	###	3.26	3.26			###	###	0.2
2013-Jan-23 Wed	3.27	###	3.27	3.27			###	###	###
2013-Jan-22 Tue	3.29	3.29	3.26	3.26			28.6	28.6	0.2
2013-Jan-21 Mon	###	###	3.27	3.27	154,657	###	###	###	###
2013-Jan-18 Fri	3.26	###	3.26	3.29			###	###	###
2013-Jan-17 Thu	3.27	3.27	3.24	3.25			28.9	28.9	0.2
2013-Jan-16 Wed	3.29	3.29	3.25	3.26	73,029	###	19.0	19.0	0.2
2013-Jan-15 Tue	3.28	###	3.27	3.29	193,725	316,740	###	###	###
2013-Jan-14 Mon	###	###	3.29	3.29	149,876	246,546	###	###	###
2013-Jan-11 Fri	###	###	3.28	###			28.2	28.2	0.0
2013-Jan-10 Thu	3.29	###	3.29	3.29			###	###	###
2013-Jan-09 Wed	###	###	3.26	3.28			###	###	0.2
2013-Jan-08 Tue	###	3.4	3.25	3.25	235,655	783,552	14.8	14.8	0.2
2013-Jan-07 Mon	###	###	###	###	127,082	0	82.2	82.2	0.0
2013-Jan-04 Fri	3.27	###	3.25	3.29			###	###	###
2013-Jan-03 Thu	###	###	3.28	3.28			16.0	16.0	0.2
2013-Jan-02 Wed	3.21	###	3.21	3.27			###	###	###
2012-Dec-31 Mon	###	###	###	###	79,081	0	91.0	91.0	0.0
2012-Dec-28 Fri	###	###	###	###	115,927	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###			17.9	17.9	0.0
2012-Dec-24 Mon	###	###	###	###	114,440	0	###	###	0.0
2012-Dec-21 Fri	###	###	###	###			25.7	25.7	0.0
2012-Dec-20 Thu	###	3	###	###			26.5	26.5	0.0
2012-Dec-19 Wed	3	###	###	###	149,075	0	25.4	25.4	0.0
2012-Dec-18 Tue	###	###	###	###			80.6	80.6	0.0
2012-Dec-17 Mon	###	###	2.88	###	41,457	###	79.5	79.5	0.0
2012-Dec-14 Fri	###	###	2.87	###	93,186	133,721	15.7	15.7	0.0
2012-Dec-13 Thu	###	###	###	###	210,886	0	80.0	80.0	0.0
2012-Dec-12 Wed	2.87	2.87	2.85	2.86			26.6	26.6	0.2
2012-Dec-11 Tue	2.88	2.88	2.85	2.86			###	###	0.2
2012-Dec-10 Mon	2.87	2.88	2.85	2.85			27.9	27.9	###
2012-Dec-07 Fri	###	###	2.85	2.86			###	###	0.2
2012-Dec-06 Thu	###	###	2.89	###			###	###	0.0
2012-Dec-05 Wed	2.83	2.88	2.83	2.88	98,784	282,028	82.6	82.6	0.2
2012-Dec-04 Tue	2.89	###	2.83	2.85			###	###	###
2012-Dec-03 Mon	###	3	2.85	2.87			12.5	12.5	###
2012-Nov-30 Fri	###	###	###	###			###	###	0.0
2012-Nov-29 Thu	###	###	###	###	88,072	0	###	###	0.0
2012-Nov-28 Wed	###	###	###	###			81.0	81.0	0.0
2012-Nov-27 Tue	###	###	###	3.025			###	###	###
2012-Nov-26 Mon	###	###	###	###	37,573	0	27.9	27.9	0.0
2012-Nov-23 Fri	###	###	###	###			68.9	68.9	0.0
2012-Nov-22 Thu	###	###	###	###	146,587	0	69.6	69.6	0.0
2012-Nov-21 Wed	###	###	###	###			77.3	77.3	0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###	207,620	0	71.7	71.7	0.0
2012-Nov-16 Fri	3	###	3	###			80.2	80.2	0.0
2012-Nov-15 Thu	3	###	###	###	311,159	0	###	###	0.0
2012-Nov-14 Wed	###	###	###	###	197,851	0	91.7	91.7	0.0
2012-Nov-13 Tue	###	###	###	###			###	###	0.0
2012-Nov-12 Mon	###	###	###	###	98,929	0	74.9	74.9	0.0
2012-Nov-09 Fri	###	###	###	###			78.3	78.3	0.0
2012-Nov-08 Thu	###	###	3	###	92,756	###	78.3	78.3	0.0
2012-Nov-07 Wed	###	###	###	###	105,983	0	19.6	19.6	0.0
2012-Nov-06 Tue	###	###	###	###	55,683	0	###	###	0.0
2012-Nov-05 Mon	###	###	###	###			15.8	15.8	0.0
2012-Nov-02 Fri	###	###	###	###	56,087	0	24.0	24.0	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	3.25	3.25	###	###			###	###	0.0
2012-Oct-30 Tue	3.21	3.26	3.21	3.26			###	###	0.2
2012-Oct-29 Mon	3.25	3.28	3.24	3.25			###	###	0.2
2012-Oct-26 Fri	3.22	3.25	3.2	3.24			80.5	80.5	###
2012-Oct-25 Thu	3.24	3.28	3.2	3.22	360,076	1,166,646	25.5	25.5	0.2
2012-Oct-24 Wed	3.2	3.26	3.2	3.23			###	###	###
2012-Oct-23 Tue	###	###	###	3.26			88.5	88.5	0.2
2012-Oct-22 Mon	###	###	###	###			75.2	75.2	0.0
2012-Oct-19 Fri	###	###	###	###	56,875	0	76.1	76.1	0.0
2012-Oct-18 Thu	###	###	###	###			74.5	74.5	0.0
2012-Oct-17 Wed	3	###	3	###	44,176	###	###	###	0.0
2012-Oct-16 Tue	###	###	###	###			76.2	76.2	0.0
2012-Oct-15 Mon	3	###	###	3	600,581	0	73.6	73.6	0.2
2012-Oct-12 Fri	###	3	###	###			###	###	0.0
2012-Oct-11 Thu	###	###	2.88	###	55,475	79,884	84.3	84.3	0.0
2012-Oct-10 Wed	2.88	###	2.88	2.89	40,922	58,927	71.7	71.7	###
2012-Oct-09 Tue	###	###	2.86	2.87	933,358	###	###	###	###
2012-Oct-08 Mon	###	###	2.84	2.86	252,024	357,874	23.9	23.9	0.2
2012-Oct-05 Fri	3	3	3	3	0				0.2
2012-Oct-04 Thu	3	3	3	3	0				0.2
2012-Oct-03 Wed	3	3	3	3	0				0.2
2012-Oct-02 Tue	3	3	3	3	0				0.2
2012-Oct-01 Mon	###	3	###	3	59,180	88,770	83.3	83.3	0.2
2012-Sep-28 Fri	###	###	###	###			###	###	0.0
2012-Sep-27 Thu	###	###	###	###	349,373	0	###	###	0.0
2012-Sep-26 Wed	###	###	###	###			###	###	0.0
2012-Sep-25 Tue	###	###	2.89	###			###	###	0.0
2012-Sep-24 Mon	###	###	2.89	###	127,670	184,483	###	###	0.0
2012-Sep-21 Fri	2.88	###	2.88	###			75.3	75.3	0.0
2012-Sep-20 Thu	2.88	2.88	2.85	2.87			###	###	###
2012-Sep-19 Wed	2.86	2.88	2.84	2.86			65.8	65.8	0.2
2012-Sep-18 Tue	2.85	2.85	2.76	2.79			###	###	###
2012-Sep-17 Mon	2.86	2.86	2.76	2.8	15,126	###	14.6	14.6	0.2
2012-Sep-14 Fri	2.86	2.86	2.84	2.86	57,479	###	64.8	64.8	0.2
2012-Sep-13 Thu	2.81	2.86	2.81	2.86	51,046	###	84.2	84.2	0.2
2012-Sep-12 Wed	2.85	2.87	2.81	2.81	21,328	60,571	14.6	14.6	###
2012-Sep-11 Tue	2.84	2.85	2.83	2.85			###	###	###
2012-Sep-10 Mon	2.86	###	2.85	2.86			72.1	72.1	0.2
2012-Sep-07 Fri	###	###	2.86	2.86			###	###	0.2
2012-Sep-06 Thu	###	###	2.87	2.88	41,189	###	21.7	21.7	0.2
2012-Sep-05 Wed	###	###	2.88	###	114,775	165,276	79.8	79.8	0.0
2012-Sep-04 Tue	2.89	###	2.88	2.88			###	###	0.2
2012-Sep-03 Mon	2.87	###	2.87	2.87			###	###	###
2012-Aug-31 Fri	2.88	###	2.85	2.87			31.6	31.6	###
2012-Aug-30 Thu	2.88	2.89	2.85	2.85			###	###	###
2012-Aug-29 Wed	###	###	2.87	2.89	46,487	###	30.3	30.3	###
2012-Aug-28 Tue	###	###	###	###	5,027	0	32.2	32.2	0.0
2012-Aug-27 Mon	###	###	2.89	###	127,757	###	###	###	0.0
2012-Aug-24 Fri	2.8	2.85	2.8	2.85	116,956	###	###	###	###
2012-Aug-23 Thu	###	###	2.77	2.8			###	###	0.2
2012-Aug-22 Wed	###	2.7	###	2.7			86.1	86.1	0.2
2012-Aug-21 Tue	###	###	###	###	26,858	0	71.4	71.4	0.0
2012-Aug-20 Mon	###	###	###	###	8,286	0	###	###	0.0
2012-Aug-17 Fri	2.57	2.59	2.57	2.59	39,870	###	67.2	67.2	0.2
2012-Aug-16 Thu	###	###	2.52	2.53	27,545	###	11.6	11.6	###
2012-Aug-15 Wed	###	###	2.58	2.58			19.3	19.3	0.2
2012-Aug-14 Tue	###	###	###	###	21,450	0	73.3	73.3	0.0
2012-Aug-13 Mon	2.59	###	2.58	###			81.6	81.6	0.0
2012-Aug-10 Fri	2.55	###	2.55	###			###	###	0.0
2012-Aug-09 Thu	###	###	2.58	2.58	34,150	44,053	21.1	21.1	0.2
2012-Aug-08 Wed	2.57	###	2.55	###			###	###	0.0
2012-Aug-07 Tue	2.56	2.58	2.54	2.58			76.6	76.6	0.2
2012-Aug-06 Mon	###	###	2.56	2.56	127,225	162,848	###	###	0.2
2012-Aug-03 Fri	###	###	2.59	2.59			29.1	29.1	0.2
2012-Aug-02 Thu	###	###	2.59	###	16,078	20,821	69.2	69.2	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	2.57	###	2.56	###			###	###	0.0
2012-Jul-27 Fri	###	###	2.59	2.59	14,581	18,882	23.2	23.2	0.2
2012-Jul-26 Thu	2.59	###	2.58	2.58			###	###	0.2
2012-Jul-25 Wed	###	###	2.59	2.59			###	###	0.2
2012-Jul-24 Tue	###	###	###	###			75.6	75.6	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	2.58	###	2.58	###			84.5	84.5	0.0
2012-Jul-19 Thu	2.58	2.58	2.58	2.58	0				0.2
2012-Jul-18 Wed	2.56	2.58	2.56	2.58			###	###	0.2
2012-Jul-17 Tue	2.55	2.57	2.55	2.56	13,051	###	###	###	0.2
2012-Jul-13 Fri	2.59	2.59	2.53	2.55			14.3	14.3	0.2
2012-Jul-12 Thu	###	###	2.56	2.59	10,356	13,255	###	###	0.2
2012-Jul-11 Wed	2.58	2.7	2.58	2.7			95.2	95.2	0.2
2012-Jul-10 Tue	2.58	###	2.58	2.59			81.2	81.2	0.2
2012-Jul-09 Mon	###	###	2.55	2.56	2,980	###	###	###	0.2
2012-Jul-06 Fri	2.7	2.7	###	###			###	###	0.0
2012-Jul-05 Thu	###	2.74	###	2.74	11,258	15,423	###	###	0.2
2012-Jul-04 Wed	###	2.71	###	2.71			75.3	75.3	###
2012-Jul-03 Tue	###	###	###	###	0				0.0
2012-Jul-02 Mon	###	###	2.59	###			72.9	72.9	0.0
2012-Jun-29 Fri	###	###	###	###	6,746	0	58.9	58.9	0.0
2012-Jun-28 Thu	2.59	###	2.59	###	3,655	###	###	###	0.0
2012-Jun-27 Wed	2.56	###	2.5	###	43,687	###	###	###	0.0
2012-Jun-26 Tue	###	###	###	###			82.9	82.9	0.0
2012-Jun-25 Mon	2.55	###	2.51	###	24,342	30,549	90.3	90.3	0.0
2012-Jun-22 Fri	2.53	###	2.52	###			88.7	88.7	0.0
2012-Jun-21 Thu	2.59	2.59	2.54	2.57			31.8	31.8	###
2012-Jun-20 Wed	###	###	2.54	2.59			###	###	0.2
2012-Jun-19 Tue	2.59	###	2.55	2.58			28.3	28.3	0.2
2012-Jun-18 Mon	###	###	2.58	###			###	###	0.0
2012-Jun-15 Fri	2.7	2.7	2.52	2.55	223,884	###	5.3	5.3	0.2
2012-Jun-14 Thu	2.55	###	2.55	###			###	###	0.0
2012-Jun-13 Wed	###	###	2.59	2.59	58,975	76,372	19.2	19.2	0.2
2012-Jun-12 Tue	2.7	2.7	2.7	2.7	0				0.2
2012-Jun-08 Fri	###	2.7	###	2.7			86.1	86.1	0.2
2012-Jun-07 Thu	###	2.71	###	2.7			75.1	75.1	0.2
2012-Jun-06 Wed	###	2.7	###	###	74,173	###	###	###	0.0
2012-Jun-05 Tue	###	###	###	###			###	###	0.0
2012-Jun-04 Mon	###	###	2.55	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	###	2,620	0	77.7	77.7	0.0
2012-May-31 Thu	###	2.7	###	2.7	15,988	21,583	###	###	0.2
2012-May-30 Wed	###	2.73	###	###			30.2	30.2	0.0
2012-May-29 Tue	2.55	###	2.55	###	146,557	###	91.4	91.4	0.0
2012-May-28 Mon	###	###	###	###	0				0.0
2012-May-25 Fri	###	###	2.55	###	30,921	39,424	###	###	0.0
2012-May-24 Thu	###	###	2.58	2.58			###	###	0.2
2012-May-23 Wed	###	2.72	###	2.7			82.7	82.7	0.2
2012-May-22 Tue	2.7	2.7	###	2.7	15,558	###	###	###	0.2
2012-May-21 Mon	###	2.7	###	###			###	###	0.0
2012-May-18 Fri	###	2.7	###	###	83,241	112,375	30.9	30.9	0.0
2012-May-17 Thu	2.72	2.75	###	2.75			76.9	76.9	###
2012-May-16 Wed	2.74	2.74	2.72	2.73			51.1	51.1	###
2012-May-15 Tue	2.75	2.75	###	2.74	53,671	###	###	###	0.2
2012-May-14 Mon	2.74	2.75	2.73	2.73	8,371	###	###	###	###
2012-May-11 Fri	2.73	2.75	2.71	2.75	7,847	21,422	###	###	###
2012-May-10 Thu	2.73	2.74	2.72	2.73	22,977	62,727	###	###	###
2012-May-09 Wed	2.74	2.74	2.73	2.73			44.5	44.5	###
2012-May-08 Tue	2.73	2.76	2.72	2.75	67,227	###	###	###	###
2012-May-07 Mon	2.7	2.76	2.7	2.76	24,844	67,824	###	###	0.2
2012-May-04 Fri	2.75	2.75	2.72	2.72			28.9	28.9	0.2
2012-May-03 Thu	2.75	2.76	2.73	2.75	22,547	###	###	###	###
2012-May-02 Wed	2.73	2.75	2.73	2.75	24,488	###	76.3	76.3	###
2012-May-01 Tue	2.75	2.78	2.74	2.76			###	###	0.2
2012-Apr-30 Mon	2.72	2.75	2.72	2.72	10,284	28,126	###	###	0.2
2012-Apr-27 Fri	2.74	2.75	2.72	2.74			###	###	0.2
2012-Apr-26 Thu	2.74	2.76	2.72	2.72	30,583	###	###	###	0.2
2012-Apr-24 Tue	2.75	2.76	2.74	2.74			###	###	0.2
2012-Apr-23 Mon	2.76	2.76	2.75	2.75			###	###	###
2012-Apr-20 Fri	2.79	2.79	2.76	2.77			###	###	0.2
2012-Apr-19 Thu	2.76	2.8	2.75	2.76			###	###	0.2
2012-Apr-18 Wed	2.75	2.76	2.75	2.76	3,523	###	69.8	69.8	0.2
2012-Apr-17 Tue	2.75	2.75	2.74	2.75			76.1	76.1	###
2012-Apr-16 Mon	2.73	2.75	2.73	2.73			###	###	###
2012-Apr-13 Fri	2.75	2.78	2.72	2.75	259,486	713,586	###	###	###
2012-Apr-12 Thu	2.72	2.8	2.72	2.75			###	###	###
2012-Apr-11 Wed	###	2.74	###	2.74	2,570	3,520	###	###	0.2
2012-Apr-10 Tue	2.74	2.74	2.7	2.7	4,385	11,927	###	###	0.2
2012-Apr-05 Thu	2.71	2.74	###	2.74			###	###	0.2
2012-Apr-04 Wed	2.7	2.73	###	2.73			###	###	###
2012-Apr-03 Tue	###	2.74	###	2.73	25,072	34,348	93.4	93.4	###
2012-Apr-02 Mon	###	###	###	###	92,325	0	28.3	28.3	0.0
2012-Mar-30 Fri	###	2.75	###	###	279,377	384,143	###	###	0.0
2012-Mar-29 Thu	2.7	2.7	2.7	2.7	1,445	###	###	###	0.2
2012-Mar-28 Wed	###	2.75	###	2.7	140,826	###	###	###	0.2
2012-Mar-27 Tue	2.76	2.76	2.74	2.74	36,986	###	25.1	25.1	0.2
2012-Mar-26 Mon	2.75	2.75	###	2.75	129,749	###	71.6	71.6	###
2012-Mar-23 Fri	2.76	2.76	2.71	2.71	101,481	277,550	###	###	###
2012-Mar-22 Thu	2.75	2.79	2.72	2.79	81,642	224,923	82.3	82.3	###
2012-Mar-21 Wed	2.75	2.79	2.75	2.78	13,651	###	###	###	0.2
2012-Mar-20 Tue	2.8	2.8	2.75	2.8	60,122	###	###	###	0.2
2012-Mar-19 Mon	2.82	2.82	2.8	2.8			###	###	0.2
2012-Mar-16 Fri	2.85	2.85	2.81	2.85	103,641	###	###	###	###
2012-Mar-15 Thu	2.84	2.88	2.83	2.85			###	###	###
2012-Mar-14 Wed	###	###	###	###			70.0	70.0	0.0
2012-Mar-13 Tue	###	###	###	###	55,823	0	###	###	0.0
2012-Mar-12 Mon	2.89	###	2.85	2.86	47,281	67,375	###	###	0.2
2012-Mar-09 Fri	2.83	2.89	2.83	2.89			83.2	83.2	###
2012-Mar-08 Thu	2.84	2.87	2.8	2.83			###	###	0.2
2012-Mar-07 Wed	2.8	2.87	2.8	2.87	29,971	###	###	###	###
2012-Mar-06 Tue	2.82	2.85	2.8	2.8	23,958	67,681	###	###	0.2
2012-Mar-05 Mon	2.85	###	2.82	2.82	25,958	###	###	###	###
2012-Mar-02 Fri	2.77	2.89	2.77	2.85			###	###	###
2012-Mar-01 Thu	2.75	2.8	2.75	2.77	63,053	174,972	###	###	0.2
2012-Feb-29 Wed	2.72	2.75	2.72	2.75	50,340	137,679	###	###	###
2012-Feb-28 Tue	###	2.71	###	2.7	139,248	188,681	###	###	0.2
2012-Feb-27 Mon	###	###	###	###			###	###	0.0
2012-Feb-24 Fri	###	###	2.59	2.59			###	###	0.2
2012-Feb-23 Thu	###	###	###	###			###	###	0.0
2012-Feb-22 Wed	###	###	###	###	4,777	0	###	###	0.0
2012-Feb-21 Tue	###	###	###	###			###	###	0.0
2012-Feb-20 Mon	###	###	###	###	1,010,927	0	###	###	0.0
2012-Feb-17 Fri	###	###	###	###	6,178	0	14.5	14.5	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	143,170	0	###	###	0.0
2012-Feb-14 Tue	2.58	###	2.57	###	190,188	###	###	###	0.0
2012-Feb-13 Mon	2.58	2.59	2.57	2.59			###	###	0.2
2012-Feb-10 Fri	2.56	2.58	2.56	2.58			###	###	0.2
2012-Feb-09 Thu	2.55	2.56	2.55	2.56			###	###	0.2
2012-Feb-08 Wed	2.53	2.56	2.53	2.56	93,880	238,924	73.7	73.7	0.2
2012-Feb-07 Tue	2.55	2.56	2.51	2.51			###	###	###
2012-Feb-06 Mon	2.54	2.55	2.51	2.55	19,525	###	73.9	73.9	0.2
2012-Feb-03 Fri	2.55	2.55	2.51	2.54			###	###	###
2012-Feb-02 Thu	2.5	2.55	2.5	2.51			71.6	71.6	###
2012-Feb-01 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2012-Jan-31 Tue	2.53	2.53	2.5	2.5			###	###	0.2
2012-Jan-30 Mon	2.51	2.53	2.51	2.53	41,820	105,386	80.7	80.7	###
2012-Jan-27 Fri	2.5	2.51	2.5	2.51	114,952	287,954	###	###	###
2012-Jan-25 Wed	2.49	2.49	2.49	2.49	0				0.2
2012-Jan-24 Tue	2.45	2.49	2.45	2.49			###	###	0.2
2012-Jan-23 Mon	2.45	2.45	2.45	2.45	0				0.2
2012-Jan-20 Fri	2.4	2.45	2.4	2.45	33,141	###	###	###	0.2
2012-Jan-19 Thu	2.4	2.44	###	2.44	10,950	13,359	85.8	85.8	0.2
2012-Jan-18 Wed	2.43	2.44	2.4	2.44			72.9	72.9	0.2
2012-Jan-17 Tue	2.41	2.41	###	###			12.5	12.5	0.0
2012-Jan-16 Mon	2.4	2.4	###	###	22,523	27,027	26.0	26.0	0.0
2012-Jan-13 Fri	2.43	2.44	2.4	2.4	7,087	17,150	17.6	17.6	###
2012-Jan-12 Thu	2.41	2.42	2.4	2.4	14,159	34,123	###	###	###
2012-Jan-11 Wed	###	###	###	###	0				0.0
2012-Jan-10 Tue	###	2.4	###	###	12,640	###	69.5	69.5	0.0
2012-Jan-09 Mon	2.43	2.43	###	###	3,823	4,644	###	###	0.0
2012-Jan-06 Fri	2.44	2.44	2.43	2.43			###	###	###
2012-Jan-05 Thu	2.43	2.43	2.43	2.43	0				###
2012-Jan-04 Wed	2.43	2.43	2.43	2.43			###	###	###
2012-Jan-03 Tue	2.43	2.43	2.42	2.43			67.9	67.9	###
2011-Dec-30 Fri	2.48	2.48	2.48	2.48	0				0.2
2011-Dec-29 Thu	2.5	2.5	2.48	2.48			###	###	0.2
2011-Dec-28 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2011-Dec-23 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2011-Dec-22 Thu	2.45	2.5	2.42	2.5			87.1	87.1	0.2
2011-Dec-21 Wed	2.4	2.45	2.4	2.45	11,246	27,271	81.6	81.6	0.2
2011-Dec-20 Tue	2.4	2.48	2.4	2.41			77.4	77.4	0.2
2011-Dec-19 Mon	2.5	2.5	2.4	2.4	235,320	###	###	###	###
2011-Dec-16 Fri	2.5	2.5	2.47	2.47	3,758	###	22.1	22.1	###
2011-Dec-15 Thu	2.52	2.53	2.5	2.5			###	###	0.2
2011-Dec-14 Wed	2.52	2.52	2.52	2.52	0				###
2011-Dec-13 Tue	2.52	###	2.52	2.52			###	###	###
2011-Dec-12 Mon	2.52	###	2.49	###			###	###	0.0
2011-Dec-09 Fri	###	###	2.51	2.51	28,653	35,959	###	###	###
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	###	###	###	###	7,020	0	78.0	78.0	0.0
2011-Dec-06 Tue	###	###	###	###	14,084	0	79.6	79.6	0.0
2011-Dec-05 Mon	2.5	###	2.5	###	159,284	###	90.7	90.7	0.0
2011-Dec-02 Fri	2.49	2.49	2.49	2.49	0				0.2
2011-Dec-01 Thu	2.5	2.52	2.49	2.49	226,151	###	31.7	31.7	0.2
2011-Nov-30 Wed	2.5	2.5	2.48	2.48			###	###	0.2
2011-Nov-29 Tue	2.47	2.5	2.46	2.47			71.7	71.7	###
2011-Nov-28 Mon	2.48	2.5	2.44	2.5			72.4	72.4	0.2
2011-Nov-25 Fri	2.51	2.51	2.44	2.49	13,554	33,546	###	###	0.2
2011-Nov-24 Thu	2.52	2.52	2.5	2.51	31,151	78,189	###	###	###
2011-Nov-23 Wed	2.54	###	2.54	###	3,985	###	###	###	0.0
2011-Nov-22 Tue	###	###	###	###	0				0.0
2011-Nov-21 Mon	2.59	###	2.54	###			###	###	0.0
2011-Nov-18 Fri	2.54	2.58	2.5	2.58			###	###	0.2
2011-Nov-17 Thu	2.5	###	2.5	###	10,845	13,556	###	###	0.0
2011-Nov-16 Wed	2.54	2.71	2.54	###	30,244	###	90.2	90.2	0.0
2011-Nov-15 Tue	2.5	2.5	2.5	2.5	0				0.2
2011-Nov-14 Mon	2.48	2.5	2.48	2.5	1,923	4,788	81.2	81.2	0.2
2011-Nov-11 Fri	2.42	2.58	2.42	2.58			###	###	0.2
2011-Nov-10 Thu	2.42	2.42	2.41	2.41			27.5	27.5	0.2
2011-Nov-09 Wed	2.48	2.51	2.48	2.51			###	###	###
2011-Nov-08 Tue	2.5	2.5	2.5	2.5	0				0.2
2011-Nov-07 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2011-Nov-04 Fri	2.52	2.52	2.5	2.5	4,978	###	20.1	20.1	0.2
2011-Nov-03 Thu	2.52	2.52	2.5	2.52	16,156	40,551	80.6	80.6	###
2011-Nov-02 Wed	2.52	2.55	2.52	2.55	3,544	8,984	###	###	0.2
2011-Nov-01 Tue	2.58	2.58	2.52	2.57	26,682	###	###	###	###
2011-Oct-31 Mon	2.51	###	2.51	2.53	44,120	55,370	###	###	###
2011-Oct-28 Fri	2.45	2.5	###	2.5	48,277	60,346	84.9	84.9	0.2
2011-Oct-27 Thu	###	2.46	###	2.46			89.0	89.0	0.2
2011-Oct-26 Wed	###	###	###	###	6,945	0	65.0	65.0	0.0
2011-Oct-25 Tue	###	2.42	###	###	16,455	###	39.0	39.0	0.0
2011-Oct-24 Mon	2.4	2.43	###	2.43			72.9	72.9	###
2011-Oct-21 Fri	2.4	2.4	2.4	2.4			72.2	72.2	###
2011-Oct-20 Thu	2.4	2.4	2.4	2.4	0				###
2011-Oct-19 Wed	2.4	2.4	2.4	2.4			###	###	###
2011-Oct-18 Tue	2.41	2.41	###	###			###	###	0.0
2011-Oct-17 Mon	2.45	2.45	2.43	2.44	1,922	4,689	25.3	25.3	0.2
2011-Oct-14 Fri	2.43	2.45	2.43	2.45			77.2	77.2	0.2
2011-Oct-13 Thu	2.42	2.47	2.42	2.43			74.5	74.5	###
2011-Oct-12 Wed	2.42	2.45	2.42	2.45	21,620	52,644	82.1	82.1	0.2
2011-Oct-11 Tue	2.4	2.5	2.4	2.42			###	###	0.2
2011-Oct-10 Mon	###	###	###	###			###	###	0.0
2011-Oct-07 Fri	2.28	###	2.26	###			60.6	60.6	0.0
2011-Oct-06 Thu	2.27	###	2.27	###	906,950	1,029,388	61.9	61.9	0.0
2011-Oct-05 Wed	2.27	2.27	2.23	2.23	16,420	36,945	###	###	###
2011-Oct-04 Tue	2.25	2.27	2.25	2.27			77.6	77.6	0.2
2011-Oct-03 Mon	2.27	2.27	2.27	2.27	0				0.2
2011-Sep-30 Fri	2.25	2.27	2.25	2.27	25,150	###	###	###	0.2
2011-Sep-29 Thu	###	2.25	###	2.25	53,749	###	93.3	93.3	###
2011-Sep-28 Wed	2.2	2.2	###	###	2,123	###	24.3	24.3	0.0
2011-Sep-27 Tue	###	2.2	###	2.2			###	###	0.2
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	2.2	2.22	###	###			21.1	21.1	0.0
2011-Sep-22 Thu	2.21	2.23	2.2	2.23			86.2	86.2	###
2011-Sep-21 Wed	2.22	2.23	2.22	2.22	51,859	115,386	74.7	74.7	0.2
2011-Sep-20 Tue	2.22	2.22	2.22	2.22	4,544	10,087	###	###	0.2
2011-Sep-19 Mon	2.2	2.23	2.2	2.23			###	###	###
2011-Sep-16 Fri	2.2	2.2	###	2.2	37,150	###	###	###	0.2
2011-Sep-15 Thu	2.22	2.22	###	2.2			30.5	30.5	0.2
2011-Sep-14 Wed	2.27	2.27	2.23	2.23			###	###	###
2011-Sep-13 Tue	2.25	2.26	2.24	2.24			33.4	33.4	###
2011-Sep-12 Mon	2.22	2.28	2.22	2.28			93.4	93.4	0.2
2011-Sep-09 Fri	2.29	###	2.27	###	164,982	187,254	65.7	65.7	0.0
2011-Sep-08 Thu	2.26	###	2.26	###			84.2	84.2	0.0
2011-Sep-07 Wed	2.25	2.27	2.22	2.27	22,924	###	67.2	67.2	0.2
2011-Sep-06 Tue	2.27	###	2.27	2.29			###	###	###
2011-Sep-05 Mon	###	###	###	###			###	###	0.0
2011-Sep-02 Fri	2.29	###	2.27	###			###	###	0.0
2011-Sep-01 Thu	2.24	###	2.24	2.29	27,982	###	84.0	84.0	###
2011-Aug-31 Wed	2.24	###	2.24	2.24			###	###	###
2011-Aug-30 Tue	2.24	2.24	2.22	2.24			72.3	72.3	###
2011-Aug-29 Mon	2.27	2.27	2.24	2.24			16.6	16.6	###
2011-Aug-26 Fri	2.27	2.27	2.27	2.27			70.4	70.4	0.2
2011-Aug-25 Thu	###	###	###	###	67,953	0	###	###	0.0
2011-Aug-24 Wed	###	2.2	###	2.2			86.0	86.0	0.2
2011-Aug-23 Tue	###	###	###	###			60.0	60.0	0.0
2011-Aug-22 Mon	2.23	2.27	2	###	76,389	###	###	###	0.0
2011-Aug-19 Fri	2.22	2.22	###	2.2	2,114,420	###	36.3	36.3	0.2
2011-Aug-18 Thu	###	###	2.27	2.28			###	###	0.2
2011-Aug-17 Wed	###	###	###	###			23.5	23.5	0.0
2011-Aug-16 Tue	2.29	2.45	2.22	###	49,527	115,645	###	###	0.0
2011-Aug-15 Mon	###	###	###	###	23,085	0	93.6	93.6	0.0
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	###	###	###	###	72,271	0	###	###	0.0
2011-Aug-10 Wed	###	2.21	###	###	595,054	###	22.8	22.8	0.0
2011-Aug-09 Tue	###	###	###	###			###	###	0.0
2011-Aug-08 Mon	2.21	2.21	###	###	26,084	28,822	###	###	0.0
2011-Aug-05 Fri	###	###	###	2.2			###	###	0.2
2011-Aug-04 Thu	###	###	###	###	92,186	0	###	###	0.0
2011-Aug-03 Wed	###	###	###	###	55,772	0	77.2	77.2	0.0
2011-Aug-02 Tue	###	###	###	###	17,956	0	33.8	33.8	0.0
2011-Aug-01 Mon	###	###	###	###			16.9	16.9	0.0
2011-Jul-29 Fri	###	###	###	###			38.4	38.4	0.0
2011-Jul-28 Thu	###	2.4	###	2.4	17,386	###	###	###	###
2011-Jul-27 Wed	2.42	2.44	2.42	2.43	602,549	###	74.7	74.7	###
2011-Jul-26 Tue	###	2.42	###	2.42			81.4	81.4	0.2
2011-Jul-25 Mon	###	###	###	###			44.8	44.8	0.0
2011-Jul-22 Fri	###	###	###	###	42,781	0	59.6	59.6	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	###	###			24.3	24.3	0.0
2011-Jul-19 Tue	2.4	2.4	###	###	3,359	###	23.4	23.4	0.0
2011-Jul-18 Mon	2.4	2.43	###	2.43			80.0	80.0	###
2011-Jul-15 Fri	2.45	2.45	2.42	2.43			30.0	30.0	###
2011-Jul-14 Thu	2.43	2.45	2.43	2.45			81.2	81.2	0.2
2011-Jul-13 Wed	2.43	2.43	2.43	2.43			###	###	###
2011-Jul-12 Tue	2.41	2.41	2.41	2.41			84.8	84.8	0.2
2011-Jul-11 Mon	2.45	2.45	2.41	2.42			27.0	27.0	0.2
2011-Jul-08 Fri	2.41	2.45	2.41	2.45	3,759	###	76.0	76.0	0.2
2011-Jul-07 Thu	2.41	2.41	2.41	2.41	155	373	###	###	0.2
2011-Jul-06 Wed	###	2.41	###	2.41	296,544	###	###	###	0.2
2011-Jul-05 Tue	2.4	2.4	###	###			13.1	13.1	0.0
2011-Jul-04 Mon	###	2.41	###	2.41			###	###	0.2
2011-Jul-01 Fri	###	###	###	###			67.0	67.0	0.0
2011-Jun-30 Thu	2.41	2.41	###	2.41			###	###	0.2
2011-Jun-29 Wed	###	2.4	###	###	19,948	###	###	###	0.0
2011-Jun-28 Tue	2.4	2.4	###	###	14,759	###	36.2	36.2	0.0
2011-Jun-27 Mon	###	2.4	###	2.4	1,144	1,372	###	###	###
2011-Jun-24 Fri	###	2.43	###	2.43			###	###	###
2011-Jun-23 Thu	2.4	2.43	###	###	59,977	72,872	33.1	33.1	0.0
2011-Jun-22 Wed	2.43	2.43	###	###	24,641	###	18.3	18.3	0.0
2011-Jun-21 Tue	2.4	2.44	###	2.43	1,602,444	1,954,981	###	###	###
2011-Jun-20 Mon	2.48	2.48	2.41	2.41			###	###	0.2
2011-Jun-17 Fri	###	2.48	###	2.48	177,681	220,324	###	###	0.2
2011-Jun-16 Thu	###	###	###	###			###	###	0.0
2011-Jun-15 Wed	###	###	###	###	127,485	0	77.9	77.9	0.0
2011-Jun-14 Tue	###	###	2.29	###	55,445	63,484	32.4	32.4	0.0
2011-Jun-10 Fri	###	###	2.27	2.29	60,889	###	###	###	###
2011-Jun-09 Thu	###	###	###	###			76.2	76.2	0.0
2011-Jun-08 Wed	###	###	###	###	18,155	0	###	###	0.0
2011-Jun-07 Tue	###	###	###	###			###	###	0.0
2011-Jun-06 Mon	###	###	###	###	40,023	0	###	###	0.0
2011-Jun-03 Fri	###	###	###	###			73.8	73.8	0.0
2011-Jun-02 Thu	###	###	###	###	16,122	0	###	###	0.0
2011-Jun-01 Wed	2.4	2.4	2.4	2.4			74.7	74.7	###
2011-May-31 Tue	2.4	2.4	###	###			24.0	24.0	0.0
2011-May-30 Mon	2.4	2.42	2.4	2.4	100,355	241,855	72.5	72.5	###
2011-May-27 Fri	###	2.4	###	2.4	66,959	80,350	81.3	81.3	###
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	2.29	2.29			###	###	###
2011-May-24 Tue	###	###	2.27	###			###	###	0.0
2011-May-23 Mon	###	###	###	###			###	###	0.0
2011-May-20 Fri	2.4	2.41	###	2.4	140,541	169,351	###	###	###
2011-May-19 Thu	2.43	2.43	###	###			###	###	0.0
2011-May-18 Wed	2.45	2.45	2.43	2.45			###	###	0.2
2011-May-17 Tue	2.43	2.45	2.42	2.45			75.6	75.6	0.2
2011-May-16 Mon	2.42	2.49	2.42	2.45	133,456	###	###	###	0.2
2011-May-13 Fri	2.52	2.52	2.42	2.45	248,440	613,646	###	###	0.2
2011-May-12 Thu	###	2.58	###	2.52	429,423	553,955	###	###	###
2011-May-11 Wed	2.5	2.5	###	###	211,652	###	###	###	0.0
2011-May-10 Tue	2.59	###	###	2.45	135,928	0	###	###	0.2
2011-May-09 Mon	2.8	2.8	###	###	289,285	###	###	###	0.0
2011-May-06 Fri	2.85	2.89	2.85	2.89			75.8	75.8	###
2011-May-05 Thu	2.8	2.89	2.8	2.86			###	###	0.2
2011-May-04 Wed	2.85	2.85	2.85	2.85			###	###	###
2011-May-03 Tue	###	###	###	###			75.9	75.9	0.0
2011-May-02 Mon	###	###	###	###			###	###	0.0
2011-Apr-29 Fri	###	###	###	###	38,154	0	82.9	82.9	0.0
2011-Apr-28 Thu	###	3	###	###			43.9	43.9	0.0
2011-Apr-27 Wed	2.86	###	2.86	###	25,085	35,871	93.1	93.1	0.0
2011-Apr-21 Thu	2.8	###	2.76	###			###	###	0.0
2011-Apr-20 Wed	2.83	2.83	2.75	2.75			11.6	11.6	###
2011-Apr-19 Tue	2.76	2.86	2.76	2.86			###	###	0.2
2011-Apr-18 Mon	2.74	2.8	2.74	2.76			80.7	80.7	0.2
2011-Apr-15 Fri	2.73	2.74	2.73	2.74	3,245	8,875	###	###	0.2
2011-Apr-14 Thu	2.79	2.8	###	2.72	25,387	35,541	###	###	0.2
2011-Apr-13 Wed	2.72	2.79	2.72	2.79			84.8	84.8	###
2011-Apr-12 Tue	2.75	2.75	2.72	2.72			42.2	42.2	0.2
2011-Apr-11 Mon	2.79	2.79	2.72	2.75	10,674	###	24.8	24.8	###
2011-Apr-08 Fri	2.8	2.8	2.73	2.8	16,725	46,244	63.6	63.6	0.2
2011-Apr-07 Thu	2.81	2.81	2.8	2.8	10,840	###	35.5	35.5	0.2
2011-Apr-06 Wed	2.83	2.83	2.81	2.81	50,028	141,078	26.8	26.8	###
2011-Apr-05 Tue	2.8	2.81	2.78	2.81	11,357	31,742	70.4	70.4	###
2011-Apr-04 Mon	2.88	2.88	2.8	2.84			22.5	22.5	0.2
2011-Apr-01 Fri	2.88	2.88	2.88	2.88			###	###	0.2
2011-Mar-31 Thu	2.86	###	2.86	2.88			72.8	72.8	0.2
2011-Mar-30 Wed	2.8	###	2.78	2.89	84,752	###	###	###	###
2011-Mar-29 Tue	###	###	###	###	823,028	0	###	###	0.0
2011-Mar-28 Mon	###	###	2.85	###			73.2	73.2	0.0
2011-Mar-25 Fri	2.89	###	2.89	###			64.3	64.3	0.0
2011-Mar-24 Thu	2.84	2.89	2.84	2.89			78.4	78.4	###
2011-Mar-23 Wed	2.84	2.84	2.84	2.84	2,086	5,924	70.5	70.5	0.2
2011-Mar-22 Tue	2.82	2.84	2.82	2.84	7,843	###	###	###	0.2
2011-Mar-21 Mon	2.74	2.84	2.74	2.84			86.5	86.5	0.2
2011-Mar-18 Fri	2.76	2.76	2.76	2.76			52.0	52.0	0.2
2011-Mar-17 Thu	2.86	2.86	2.76	2.76	12,755	35,841	###	###	0.2
2011-Mar-16 Wed	###	2.78	###	2.78	153,449	###	###	###	0.2
2011-Mar-15 Tue	2.75	2.76	###	###	113,074	156,042	###	###	0.0
2011-Mar-14 Mon	2.77	2.77	2.74	2.76	40,845	112,527	###	###	0.2
2011-Mar-11 Fri	2.76	2.82	2.76	2.79			###	###	###
2011-Mar-10 Thu	2.8	2.83	2.78	2.83			90.4	90.4	0.2
2011-Mar-09 Wed	2.8	2.8	2.79	2.79			###	###	###
2011-Mar-08 Tue	2.8	2.84	2.8	2.84			80.4	80.4	0.2
2011-Mar-07 Mon	2.78	2.8	2.78	2.8	103,651	289,186	###	###	0.2
2011-Mar-04 Fri	2.8	2.8	2.76	2.78	10,755	###	26.9	26.9	0.2
2011-Mar-03 Thu	2.78	2.8	2.78	2.8			###	###	0.2
2011-Mar-02 Wed	2.77	2.8	2.75	2.78			71.9	71.9	0.2
2011-Mar-01 Tue	2.73	2.78	2.73	2.78			###	###	0.2
2011-Feb-28 Mon	2.71	2.75	2.71	2.75			###	###	###
2011-Feb-25 Fri	2.72	2.75	2.72	2.75	7,443	20,356	70.9	70.9	###
2011-Feb-24 Thu	2.8	2.8	2.71	2.79	20,627	56,827	###	###	###
2011-Feb-23 Wed	2.8	2.8	2.79	2.79	252,151	###	###	###	###
2011-Feb-22 Tue	2.8	2.81	2.8	2.81	4,641	###	###	###	###
2011-Feb-21 Mon	2.84	2.84	2.8	2.8	51,974	###	###	###	0.2
2011-Feb-18 Fri	2.86	2.87	2.83	2.84			29.2	29.2	0.2
2011-Feb-17 Thu	2.83	2.87	2.83	2.85	33,740	96,159	###	###	###
2011-Feb-16 Wed	2.86	2.86	2.85	2.85			34.6	34.6	###
2011-Feb-15 Tue	2.83	2.86	2.83	2.86			###	###	0.2
2011-Feb-14 Mon	2.87	2.88	2.78	2.83	266,752	###	###	###	0.2
2011-Feb-11 Fri	2.83	2.87	2.83	2.87	37,045	105,578	###	###	###
2011-Feb-10 Thu	2.84	2.85	2.83	2.83			###	###	0.2
2011-Feb-09 Wed	2.87	2.87	2.8	2.85	41,555	###	###	###	###
2011-Feb-08 Tue	2.82	2.85	2.78	2.85			###	###	###
2011-Feb-07 Mon	2.82	2.82	2.75	2.75			###	###	###
2011-Feb-04 Fri	2.81	2.82	2.8	2.82			###	###	###
2011-Feb-03 Thu	2.8	2.85	2.74	2.75			17.0	17.0	###
2011-Feb-02 Wed	2.8	2.85	2.8	2.8	12,146	###	###	###	0.2
2011-Feb-01 Tue	2.75	2.87	2.75	2.8			80.5	80.5	0.2
2011-Jan-31 Mon	2.76	2.83	2.74	2.75			34.3	34.3	###
2011-Jan-28 Fri	2.82	2.82	2.71	2.8	27,979	###	44.0	44.0	0.2
2011-Jan-27 Thu	2.75	2.82	2.75	2.8			###	###	0.2
2011-Jan-25 Tue	2.73	2.75	2.7	2.75			###	###	###
2011-Jan-24 Mon	2.7	2.73	2.7	2.72			79.6	79.6	0.2
2011-Jan-21 Fri	2.7	2.72	###	###			38.6	38.6	0.0
2011-Jan-20 Thu	2.7	2.72	###	###	166,671	226,672	35.8	35.8	0.0
2011-Jan-19 Wed	2.7	2.72	2.7	2.72	91,283	247,376	###	###	0.2
2011-Jan-18 Tue	2.88	2.88	2.58	2.75	305,480	###	###	###	###
2011-Jan-17 Mon	2.8	###	2.77	2.88			###	###	0.2
2011-Jan-14 Fri	2.76	2.76	2.76	2.76	550	###	###	###	0.2
2011-Jan-13 Thu	2.87	2.87	2.85	2.86	19,722	###	26.0	26.0	0.2
2011-Jan-12 Wed	2.85	2.89	2.85	2.89			###	###	###
2011-Jan-11 Tue	2.88	2.88	2.88	2.88			###	###	0.2
2011-Jan-10 Mon	2.85	2.87	2.85	2.87			###	###	###
2011-Jan-07 Fri	2.87	###	2.87	2.89	231,577	###	78.6	78.6	###
2011-Jan-06 Thu	###	###	2.87	###	86,654	124,348	###	###	0.0
2011-Jan-05 Wed	###	###	2.89	2.89			###	###	###
2011-Jan-04 Tue	###	###	2.87	2.87			###	###	###
2010-Dec-31 Fri	2.89	###	2.89	###			###	###	0.0
2010-Dec-30 Thu	2.86	2.89	2.86	2.89			###	###	###
2010-Dec-29 Wed	2.85	2.89	2.85	2.88			###	###	0.2
2010-Dec-24 Fri	2.85	2.86	2.85	2.86	12,753	###	73.6	73.6	0.2
2010-Dec-23 Thu	2.84	2.85	2.84	2.85			68.1	68.1	###
2010-Dec-22 Wed	2.84	2.84	2.84	2.84	0				0.2
2010-Dec-21 Tue	2.8	2.85	2.75	2.84	28,585	###	80.9	80.9	0.2
2010-Dec-20 Mon	2.86	2.86	2.81	2.85			41.0	41.0	###
2010-Dec-17 Fri	2.75	2.86	2.75	2.86			89.7	89.7	0.2
2010-Dec-16 Thu	2.8	2.8	2.77	2.78	46,057	###	24.1	24.1	0.2
2010-Dec-15 Wed	2.84	2.84	2.8	2.82	17,750	50,055	27.5	27.5	###
2010-Dec-14 Tue	###	###	2.85	2.85			###	###	###
2010-Dec-13 Mon	2.88	3	2.88	2.88			###	###	0.2
2010-Dec-10 Fri	2.79	2.88	2.79	2.83	91,624	259,754	###	###	0.2
2010-Dec-09 Thu	2.73	2.78	2.72	2.78	333,525	###	###	###	0.2
2010-Dec-08 Wed	2.7	2.74	###	2.73	2,268,947	3,108,457	###	###	###
2010-Dec-07 Tue	###	2.7	###	2.7	77,458	###	80.3	80.3	0.2
2010-Dec-06 Mon	###	###	###	###			74.2	74.2	0.0
2010-Dec-03 Fri	###	###	###	###	21,821	0	31.4	31.4	0.0
2010-Dec-02 Thu	###	###	###	###			77.7	77.7	0.0
2010-Dec-01 Wed	###	###	###	###			###	###	0.0
2010-Nov-30 Tue	2.59	###	2.57	###	64,227	###	###	###	0.0
2010-Nov-29 Mon	2.58	2.59	2.57	2.59			72.1	72.1	0.2
2010-Nov-26 Fri	2.59	2.59	2.57	2.58			###	###	0.2
2010-Nov-25 Thu	2.58	2.58	2.56	2.56			###	###	0.2
2010-Nov-24 Wed	2.55	2.58	2.55	2.58			###	###	0.2
2010-Nov-23 Tue	2.56	2.58	2.55	2.56	26,252	###	79.0	79.0	0.2
2010-Nov-22 Mon	2.56	2.57	2.55	2.55			35.4	35.4	0.2
2010-Nov-19 Fri	2.56	2.56	2.56	2.56	3,140	###	73.7	73.7	0.2
2010-Nov-18 Thu	2.57	2.57	2.56	2.57			65.2	65.2	###
2010-Nov-17 Wed	2.57	2.57	2.56	2.57	29,527	###	###	###	###
2010-Nov-16 Tue	2.57	2.57	2.57	2.57	20,247	###	73.4	73.4	###
2010-Nov-15 Mon	###	###	2.54	2.55			20.0	20.0	0.2
2010-Nov-12 Fri	###	###	2.55	2.55	178,340	227,383	###	###	0.2
2010-Nov-11 Thu	2.56	###	2.55	2.55			###	###	0.2
2010-Nov-10 Wed	2.58	2.58	2.56	2.56			###	###	0.2
2010-Nov-09 Tue	2.56	2.58	2.56	2.57			###	###	###
2010-Nov-08 Mon	2.57	2.58	2.55	2.58			###	###	0.2
2010-Nov-05 Fri	###	###	2.56	2.56			###	###	0.2
2010-Nov-04 Thu	2.58	2.59	2.55	2.55			24.1	24.1	0.2
2010-Nov-03 Wed	2.54	2.58	2.54	2.56			74.6	74.6	0.2
2010-Nov-02 Tue	2.5	2.55	2.5	2.54			82.8	82.8	###
2010-Nov-01 Mon	2.55	2.55	2.5	2.5	96,089	242,624	###	###	0.2
2010-Oct-29 Fri	2.52	2.55	2.52	2.53			###	###	###
2010-Oct-28 Thu	2.5	2.55	2.45	2.5	132,051	330,127	###	###	0.2
2010-Oct-27 Wed	2.45	2.5	2.44	2.5			###	###	0.2
2010-Oct-26 Tue	2.49	2.5	2.44	2.45			###	###	0.2
2010-Oct-25 Mon	2.52	2.52	2.5	2.5	34,521	86,647	###	###	0.2
2010-Oct-22 Fri	2.51	2.52	2.51	2.51			###	###	###
2010-Oct-21 Thu	2.48	2.49	2.45	2.49			###	###	0.2
2010-Oct-20 Wed	2.4	2.48	2.4	2.48			###	###	0.2
2010-Oct-19 Tue	2.42	2.43	2.41	2.42			###	###	0.2
2010-Oct-18 Mon	2.45	2.45	2.42	2.42			###	###	0.2
2010-Oct-15 Fri	2.44	2.45	2.44	2.45			###	###	0.2
2010-Oct-14 Thu	2.46	2.46	2.43	2.43	213,943	###	###	###	###
2010-Oct-13 Wed	2.47	2.5	2.45	2.45	1,349,156	###	29.6	29.6	0.2
2010-Oct-12 Tue	2.48	2.5	2.46	2.47	26,559	###	44.6	44.6	###
2010-Oct-11 Mon	2.49	2.49	2.45	2.46	80,655	###	###	###	0.2
2010-Oct-08 Fri	2.51	2.52	2.47	2.49	42,228	105,358	22.9	22.9	0.2
2010-Oct-07 Thu	2.4	2.5	2.4	2.49			###	###	0.2
2010-Oct-06 Wed	###	2.4	###	2.4			82.5	82.5	###
2010-Oct-05 Tue	2.41	2.47	###	###	63,879	###	###	###	0.0
2010-Oct-04 Mon	2.42	2.42	2.4	2.41	5,883	14,178	30.0	30.0	0.2
2010-Oct-01 Fri	2.45	2.45	2.41	2.41	25,943	63,041	###	###	0.2
2010-Sep-30 Thu	2.45	2.46	2.41	2.42	24,876	60,573	30.6	30.6	0.2
2010-Sep-29 Wed	2.46	2.48	2.44	2.44	22,757	55,982	###	###	0.2
2010-Sep-28 Tue	2.49	2.49	2.45	2.46			20.4	20.4	0.2
2010-Sep-27 Mon	2.5	2.52	2.49	2.49	29,743	###	29.9	29.9	0.2
2010-Sep-24 Fri	2.5	2.55	2.49	2.49			###	###	0.2
2010-Sep-23 Thu	2.49	2.57	2.49	2.57	21,885	###	###	###	###
2010-Sep-22 Wed	2.52	2.56	2.49	2.56			80.3	80.3	0.2
2010-Sep-21 Tue	2.5	2.52	2.49	2.52			###	###	###
2010-Sep-20 Mon	2.46	2.5	2.45	2.5			###	###	0.2
2010-Sep-17 Fri	2.49	2.5	2.46	2.47			###	###	###
2010-Sep-16 Thu	2.47	2.5	2.46	2.49	32,186	79,821	###	###	0.2
2010-Sep-15 Wed	2.46	2.52	2.46	2.48			73.4	73.4	0.2
2010-Sep-14 Tue	2.48	2.48	2.47	2.48			67.8	67.8	0.2
2010-Sep-13 Mon	2.48	2.48	2.47	2.48			###	###	0.2
2010-Sep-10 Fri	2.46	2.48	2.45	2.47	59,270	###	74.0	74.0	###
2010-Sep-09 Thu	2.5	2.53	2.48	2.48	42,823	107,271	20.4	20.4	0.2
2010-Sep-08 Wed	2.5	2.5	2.47	2.47			22.9	22.9	###
2010-Sep-07 Tue	###	###	###	###	147,220	0	###	###	0.0
2010-Sep-06 Mon	###	###	###	###			63.6	63.6	0.0
2010-Sep-03 Fri	###	###	2.58	###			65.9	65.9	0.0
2010-Sep-02 Thu	2.52	###	2.52	###			###	###	0.0
2010-Sep-01 Wed	2.5	2.5	2.48	2.5	275,421	###	59.3	59.3	0.2
2010-Aug-31 Tue	2.49	2.5	2.48	2.5			74.0	74.0	0.2
2010-Aug-30 Mon	2.5	2.5	2.5	2.5	14,149	35,372	###	###	0.2
2010-Aug-27 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2010-Aug-26 Thu	2.45	2.5	2.45	2.46			###	###	0.2
2010-Aug-25 Wed	2.46	2.46	2.45	2.45			37.3	37.3	0.2
2010-Aug-24 Tue	2.5	2.52	2.47	2.52			###	###	###
2010-Aug-23 Mon	2.53	2.53	2.5	2.5	121,720	306,125	24.5	24.5	0.2
2010-Aug-20 Fri	2.5	2.55	2.5	2.52	295,626	746,455	###	###	###
2010-Aug-19 Thu	2.51	2.51	2.5	2.51	206,775	517,971	###	###	###
2010-Aug-18 Wed	2.56	2.57	2.5	2.55	130,526	330,883	34.0	34.0	0.2
2010-Aug-17 Tue	2.52	###	2.46	2.55			73.1	73.1	0.2
2010-Aug-16 Mon	2.46	2.52	2.45	2.52			###	###	###
2010-Aug-13 Fri	2.44	2.45	2.44	2.45	5,184	12,674	58.7	58.7	0.2
2010-Aug-12 Thu	2.45	2.45	2.25	2.45			70.9	70.9	0.2
2010-Aug-11 Wed	2.56	2.57	2.47	2.48			###	###	0.2
2010-Aug-10 Tue	2.5	###	2.5	2.5			###	###	0.2
2010-Aug-09 Mon	2.57	2.57	2.5	2.5			12.2	12.2	0.2
2010-Aug-06 Fri	2.59	###	2.56	2.56			###	###	0.2
2010-Aug-05 Thu	###	###	###	###			20.7	20.7	0.0
2010-Aug-04 Wed	###	###	###	###			80.0	80.0	0.0
2010-Aug-03 Tue	###	###	###	###			69.8	69.8	0.0
2010-Aug-02 Mon	###	###	2.59	###	175,083	###	14.8	14.8	0.0
2010-Jul-30 Fri	2.57	###	2.57	###			89.0	89.0	0.0
2010-Jul-29 Thu	###	###	2.57	###	125,981	161,885	23.7	23.7	0.0
2010-Jul-28 Wed	###	###	###	###	26,379	0	66.0	66.0	0.0
2010-Jul-27 Tue	###	###	###	###	60,354	0	26.5	26.5	0.0
2010-Jul-26 Mon	###	###	###	###	18,826	0	70.4	70.4	0.0
2010-Jul-23 Fri	###	###	###	###			68.1	68.1	0.0
2010-Jul-22 Thu	###	###	###	###			###	###	0.0
2010-Jul-21 Wed	###	###	###	###	32,241	0	18.5	18.5	0.0
2010-Jul-20 Tue	###	###	2.58	###	23,628	30,480	76.6	76.6	0.0
2010-Jul-19 Mon	2.58	###	2.58	###			###	###	0.0
2010-Jul-16 Fri	2.52	2.57	2.52	2.57			###	###	###
2010-Jul-15 Thu	2.57	2.57	2.54	2.57	11,422	29,183	###	###	###
2010-Jul-14 Wed	2.57	2.57	2.51	2.57	3,289	8,354	64.7	64.7	###
2010-Jul-13 Tue	2.57	2.57	2.5	2.5	75,388	###	###	###	0.2
2010-Jul-12 Mon	2.58	2.58	2.5	2.52			###	###	###
2010-Jul-09 Fri	2.55	2.55	2.55	2.55	189	481	65.2	65.2	0.2
2010-Jul-08 Thu	2.52	2.55	2.5	2.51	75,924	###	###	###	###
2010-Jul-07 Wed	###	###	###	###			###	###	0.0
2010-Jul-06 Tue	###	###	2.59	###			66.5	66.5	0.0
2010-Jul-05 Mon	###	###	###	###	51,878	0	74.6	74.6	0.0
2010-Jul-02 Fri	###	###	###	###			###	###	0.0
2010-Jul-01 Thu	###	###	###	###	33,188	0	###	###	0.0
2010-Jun-30 Wed	###	###	2.58	###	41,856	###	78.4	78.4	0.0
2010-Jun-29 Tue	###	###	2.59	###			###	###	0.0
2010-Jun-28 Mon	###	###	2.54	###	37,051	47,054	40.8	40.8	0.0
2010-Jun-25 Fri	###	###	###	###	986	0	23.4	23.4	0.0
2010-Jun-24 Thu	###	###	###	###			###	###	0.0
2010-Jun-23 Wed	###	###	###	###			###	###	0.0
2010-Jun-22 Tue	###	###	###	###			###	###	0.0
2010-Jun-21 Mon	###	###	###	###			###	###	0.0
2010-Jun-18 Fri	###	###	2.55	###			###	###	0.0
2010-Jun-17 Thu	###	###	###	###	14,476	0	###	###	0.0
2010-Jun-16 Wed	###	###	###	###	198,821	0	###	###	0.0
2010-Jun-15 Tue	###	###	###	###	16,527	0	74.6	74.6	0.0
2010-Jun-11 Fri	2.55	###	2.55	###	13,742	17,521	###	###	0.0
2010-Jun-10 Thu	2.5	2.52	2.48	2.5	40,746	###	###	###	0.2
2010-Jun-09 Wed	2.5	2.5	2.42	2.5	175,925	432,775	###	###	0.2
2010-Jun-08 Tue	2.4	2.5	2.4	2.5	23,886	58,520	###	###	0.2
2010-Jun-07 Mon	2.4	2.41	###	2.4			###	###	###
2010-Jun-04 Fri	2.45	2.49	2.45	2.46	21,350	###	###	###	0.2
2010-Jun-03 Thu	2.5	2.5	2.46	2.48			###	###	0.2
2010-Jun-02 Wed	2.44	2.45	2.44	2.44	13,786	###	77.9	77.9	0.2
2010-Jun-01 Tue	2.48	2.5	2.46	2.46			###	###	0.2
2010-May-31 Mon	2.41	2.5	2.41	2.46			###	###	0.2
2010-May-28 Fri	2.45	2.5	2.45	2.46			64.1	64.1	0.2
2010-May-27 Thu	###	2.5	###	2.5	34,941	43,676	###	###	0.2
2010-May-26 Wed	2.4	2.44	###	2.44			83.9	83.9	0.2
2010-May-25 Tue	###	2.54	###	2.5			###	###	0.2
2010-May-24 Mon	###	###	###	###			###	###	0.0
2010-May-21 Fri	2.24	###	###	###	120,474	0	###	###	0.0
2010-May-20 Thu	2.46	2.52	###	###			###	###	0.0
2010-May-19 Wed	###	###	2.55	2.58			43.9	43.9	0.2
2010-May-18 Tue	2.58	###	2.55	###			###	###	0.0
2010-May-17 Mon	2.75	2.75	2.55	2.58	112,121	297,120	###	###	0.2
2010-May-14 Fri	###	2.75	2.59	2.75			91.1	91.1	###
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	###	###	###	###	19,728	0	19.8	19.8	0.0
2010-May-11 Tue	###	2.7	2.55	###	191,527	502,758	37.5	37.5	0.0
2010-May-10 Mon	###	###	###	###	8,786	0	48.9	48.9	0.0
2010-May-07 Fri	###	###	2.56	###			###	###	0.0
2010-May-06 Thu	###	2.72	###	###			###	###	0.0
2010-May-05 Wed	2.7	2.72	###	2.7			###	###	0.2
2010-May-04 Tue	2.8	2.81	###	2.81	931,483	###	85.1	85.1	###
2010-May-03 Mon	2.8	2.8	2.75	2.78			36.2	36.2	0.2
2010-Apr-30 Fri	2.75	2.88	2.75	2.8			85.9	85.9	0.2
2010-Apr-29 Thu	###	2.73	###	2.7	441,287	602,356	###	###	0.2
2010-Apr-28 Wed	###	2.74	###	###			31.7	31.7	0.0
2010-Apr-27 Tue	2.81	2.82	###	###	34,841	49,125	7.2	7.2	0.0
2010-Apr-23 Fri	2.81	2.89	2.75	2.8	23,440	###	33.1	33.1	0.2
2010-Apr-22 Thu	2.89	###	2.83	2.83	97,640	###	###	###	0.2
2010-Apr-21 Wed	2.8	2.88	2.78	2.86			82.6	82.6	0.2
2010-Apr-20 Tue	2.8	2.82	2.79	2.8	17,728	49,727	70.6	70.6	0.2
2010-Apr-19 Mon	2.8	2.8	2.78	2.78	6,243	###	33.7	33.7	0.2
2010-Apr-16 Fri	2.75	2.79	2.73	2.77			###	###	0.2
2010-Apr-15 Thu	2.74	2.77	2.74	2.75			###	###	###
2010-Apr-14 Wed	###	2.73	###	2.72			###	###	0.2
2010-Apr-13 Tue	2.71	2.72	###	2.7			43.0	43.0	0.2
2010-Apr-12 Mon	###	2.75	###	2.71			###	###	###
2010-Apr-09 Fri	###	2.7	###	###			13.2	13.2	0.0
2010-Apr-08 Thu	2.5	###	2.5	2.55			###	###	0.2
2010-Apr-07 Wed	2.46	2.55	2.46	2.5	424,350	###	###	###	0.2
2010-Apr-06 Tue	2.5	2.55	2.45	2.47	125,124	###	22.9	22.9	###
2010-Apr-01 Thu	###	###	2.47	2.5			7.6	7.6	0.2
2010-Mar-31 Wed	###	###	###	###	106,359	0	###	###	0.0
2010-Mar-30 Tue	###	###	###	###			###	###	0.0
2010-Mar-29 Mon	###	###	###	###			###	###	0.0
2010-Mar-26 Fri	###	###	###	###	9,578	0	###	###	0.0
2010-Mar-25 Thu	###	###	###	###			73.2	73.2	0.0
2010-Mar-24 Wed	###	###	###	###			###	###	0.0
2010-Mar-23 Tue	###	###	###	###	30,021	0	###	###	0.0
2010-Mar-22 Mon	2.7	2.71	###	###	66,525	90,141	###	###	0.0
2010-Mar-19 Fri	2.71	2.77	2.7	2.7			###	###	0.2
2010-Mar-18 Thu	2.79	2.79	2.71	2.71			###	###	###
2010-Mar-17 Wed	2.8	2.8	2.7	2.7	9,041	###	10.2	10.2	0.2
2010-Mar-16 Tue	2.77	2.78	2.77	2.78			###	###	0.2
2010-Mar-15 Mon	2.77	2.77	2.77	2.77			###	###	0.2
2010-Mar-12 Fri	2.75	2.78	2.75	2.77			74.3	74.3	0.2
2010-Mar-11 Thu	2.76	2.78	2.72	2.78	31,070	85,442	78.8	78.8	0.2
2010-Mar-10 Wed	2.78	2.79	2.73	2.75	147,680	###	###	###	###
2010-Mar-09 Tue	2.75	2.75	2.7	2.75	200,143	545,389	###	###	###
2010-Mar-08 Mon	2.75	2.8	###	2.73			27.5	27.5	###
2010-Mar-05 Fri	2.81	2.82	2.76	2.78			21.3	21.3	0.2
2010-Mar-04 Thu	2.75	2.85	2.75	2.83			89.2	89.2	0.2
2010-Mar-03 Wed	2.76	2.77	2.7	2.76			###	###	0.2
2010-Mar-02 Tue	2.75	2.75	2.7	2.75	16,175	44,076	75.1	75.1	###
2010-Mar-01 Mon	2.8	2.82	2.75	2.75	31,248	87,025	19.0	19.0	###
2010-Feb-26 Fri	2.8	2.8	2.78	2.78			32.1	32.1	0.2
2010-Feb-25 Thu	2.73	2.82	2.72	2.8	6,384	17,683	###	###	0.2
2010-Feb-24 Wed	###	###	2.8	2.85	50,541	70,757	22.3	22.3	###
2010-Feb-23 Tue	###	###	2.89	2.89			24.7	24.7	###
2010-Feb-22 Mon	###	###	###	###	38,273	0	###	###	0.0
2010-Feb-19 Fri	2.88	###	2.88	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###	22,245	0	30.4	30.4	0.0
2010-Feb-17 Wed	2.84	###	2.76	###	501,857	###	81.2	81.2	0.0
2010-Feb-16 Tue	###	###	2.85	2.89			###	###	###
2010-Feb-15 Mon	###	###	2.85	2.86			###	###	0.2
2010-Feb-12 Fri	2.83	2.85	2.8	2.81	81,223	229,454	28.2	28.2	###
2010-Feb-11 Thu	2.72	2.79	2.71	2.78	48,442	###	###	###	0.2
2010-Feb-10 Wed	2.75	2.77	2.74	2.77			###	###	0.2
2010-Feb-09 Tue	2.77	2.77	###	###	40,253	55,750	###	###	0.0
2010-Feb-08 Mon	###	2.78	###	2.78	14,882	20,685	###	###	0.2
2010-Feb-05 Fri	###	###	###	###	27,345	0	###	###	0.0
2010-Feb-04 Thu	###	###	###	###	160,041	0	77.4	77.4	0.0
2010-Feb-03 Wed	###	###	###	###	124,352	0	30.6	30.6	0.0
2010-Feb-02 Tue	###	2.71	###	###	24,350	###	###	###	0.0
2010-Feb-01 Mon	2.7	2.72	###	###	26,781	36,422	###	###	0.0
2010-Jan-29 Fri	2.78	2.78	2.7	2.75			42.7	42.7	###
2010-Jan-28 Thu	2.76	2.76	###	2.7	121,521	###	19.4	19.4	0.2
2010-Jan-27 Wed	2.84	2.85	2.79	2.79			36.0	36.0	###
2010-Jan-25 Mon	2.86	2.89	2.81	2.89			###	###	###
2010-Jan-22 Fri	2.85	###	2.82	###	27,675	39,021	###	###	0.0
2010-Jan-21 Thu	###	###	2.85	###	17,984	25,627	###	###	0.0
2010-Jan-20 Wed	###	###	###	###			30.0	30.0	0.0
2010-Jan-19 Tue	###	###	2.89	###			###	###	0.0
2010-Jan-18 Mon	###	3	###	###			27.0	27.0	0.0
2010-Jan-15 Fri	3	###	3	3			###	###	0.2
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	###	###	3	###	45,176	###	###	###	0.0
2010-Jan-11 Mon	2.84	###	2.84	###	105,647	###	###	###	0.0
2010-Jan-08 Fri	2.75	2.88	2.75	2.76			70.9	70.9	0.2
2010-Jan-07 Thu	###	2.73	###	2.73	12,670	###	86.1	86.1	###
2010-Jan-06 Wed	2.7	2.7	###	###	162,726	219,680	14.1	14.1	0.0
2010-Jan-05 Tue	2.7	2.75	2.7	2.72	34,980	95,320	69.9	69.9	0.2
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###	39,756	0	64.1	64.1	0.0
2009-Dec-30 Wed	###	###	###	###	59,722	0	72.0	72.0	0.0
2009-Dec-29 Tue	###	###	###	###	41,221	0	###	###	0.0
2009-Dec-24 Thu	2.56	2.56	2.53	2.56			64.4	64.4	0.2
2009-Dec-23 Wed	2.55	2.55	2.54	2.54			25.8	25.8	###
2009-Dec-22 Tue	2.51	2.56	2.51	2.56			###	###	0.2
2009-Dec-21 Mon	2.5	2.58	2.5	2.57			89.6	89.6	###
2009-Dec-18 Fri	2.49	2.49	2.49	2.49	1,052	###	###	###	0.2
2009-Dec-17 Thu	2.56	2.58	2.5	2.52			###	###	###
2009-Dec-16 Wed	2.52	2.57	2.51	2.55			81.6	81.6	0.2
2009-Dec-15 Tue	2.59	2.59	2.57	2.57			###	###	###
2009-Dec-14 Mon	2.5	2.59	2.5	2.59			###	###	0.2
2009-Dec-11 Fri	2.54	2.55	2.45	2.5	72,057	180,142	20.7	20.7	0.2
2009-Dec-10 Thu	2.59	2.59	2.55	2.55			###	###	0.2
2009-Dec-09 Wed	###	###	2.55	2.55			###	###	0.2
2009-Dec-08 Tue	###	###	###	###			###	###	0.0
2009-Dec-07 Mon	2.56	###	2.55	###			87.8	87.8	0.0
2009-Dec-04 Fri	2.57	2.59	2.55	2.55	53,241	136,829	###	###	0.2
2009-Dec-03 Thu	2.54	###	2.54	2.59	64,771	82,259	###	###	0.2
2009-Dec-02 Wed	###	###	2.52	###			###	###	0.0
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	###	2.7	###	###	94,976	###	###	###	0.0
2009-Nov-27 Fri	2.52	###	2.44	###			###	###	0.0
2009-Nov-26 Thu	2.56	###	2.52	###			82.7	82.7	0.0
2009-Nov-25 Wed	2.58	###	2.58	###			76.6	76.6	0.0
2009-Nov-24 Tue	###	###	2.56	###	204,920	###	78.5	78.5	0.0
2009-Nov-23 Mon	2.7	2.7	###	###			###	###	0.0
2009-Nov-20 Fri	2.7	2.72	###	2.7			71.2	71.2	0.2
2009-Nov-19 Thu	###	###	###	###	23,922	0	36.6	36.6	0.0
2009-Nov-18 Wed	###	2.7	###	###	21,554	###	36.6	36.6	0.0
2009-Nov-17 Tue	###	###	###	###			79.8	79.8	0.0
2009-Nov-16 Mon	2.71	2.71	2.59	###	28,979	###	###	###	0.0
2009-Nov-13 Fri	2.72	2.74	2.71	2.71			###	###	###
2009-Nov-12 Thu	2.78	2.8	2.71	2.71			18.4	18.4	###
2009-Nov-11 Wed	2.7	2.75	2.7	2.75	25,171	###	80.7	80.7	###
2009-Nov-10 Tue	2.52	###	2.52	###			95.8	95.8	0.0
2009-Nov-09 Mon	2.48	2.52	2.45	2.51	24,251	###	###	###	###
2009-Nov-06 Fri	2.45	2.49	2.43	2.48	24,526	###	71.1	71.1	0.2
2009-Nov-05 Thu	2.41	2.45	2.41	2.41			77.0	77.0	0.2
2009-Nov-04 Wed	2.52	2.52	2.4	2.42			10.3	10.3	0.2
2009-Nov-03 Tue	2.52	2.53	2.51	2.51			34.4	34.4	###
2009-Nov-02 Mon	2.55	2.55	2.5	2.52	66,721	168,470	23.4	23.4	###
2009-Oct-30 Fri	###	###	2.52	###	195,622	246,483	26.8	26.8	0.0
2009-Oct-29 Thu	###	###	2.56	###	57,957	74,184	37.7	37.7	0.0
2009-Oct-28 Wed	###	###	###	###			###	###	0.0
2009-Oct-27 Tue	###	###	###	###			###	###	0.0
2009-Oct-26 Mon	2.72	2.74	###	###	27,356	37,477	###	###	0.0
2009-Oct-23 Fri	###	###	###	###	18,146	0	78.0	78.0	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	###	###	2.51	###	93,022	116,742	###	###	0.0
2009-Oct-19 Mon	###	###	###	###			83.1	83.1	0.0
2009-Oct-16 Fri	###	###	###	###	60,928	0	###	###	0.0
2009-Oct-15 Thu	###	2.71	###	###			24.3	24.3	0.0
2009-Oct-14 Wed	2.58	###	2.56	###			###	###	0.0
2009-Oct-13 Tue	###	###	2.58	2.58			27.8	27.8	0.2
2009-Oct-12 Mon	2.59	###	2.56	###	43,625	55,840	73.5	73.5	0.0
2009-Oct-09 Fri	2.59	2.59	2.55	2.57			32.2	32.2	###
2009-Oct-07 Wed	###	###	2.53	###	21,976	###	64.1	64.1	0.0
2009-Oct-06 Tue	###	###	2.53	###	51,280	###	29.3	29.3	0.0
2009-Oct-05 Mon	2.54	###	2.54	###	7,056	###	###	###	0.0
2009-Oct-02 Fri	2.55	2.57	2.51	2.52			###	###	###
2009-Oct-01 Thu	###	###	2.59	###	91,377	###	80.0	80.0	0.0
2009-Sep-30 Wed	###	###	2.55	###			68.2	68.2	0.0
2009-Sep-29 Tue	###	###	2.57	2.59			34.8	34.8	0.2
2009-Sep-28 Mon	2.58	2.58	2.56	2.58			###	###	0.2
2009-Sep-25 Fri	2.58	2.58	2.56	2.56			31.3	31.3	0.2
2009-Sep-24 Thu	###	###	2.58	###	50,256	###	###	###	0.0
2009-Sep-23 Wed	2.55	###	2.55	###			77.6	77.6	0.0
2009-Sep-22 Tue	###	###	2.52	2.55			###	###	0.2
2009-Sep-21 Mon	2.75	2.75	2.55	###	222,382	###	12.3	12.3	0.0
2009-Sep-18 Fri	2.87	2.87	2.76	2.77	41,275	116,189	12.0	12.0	0.2
2009-Sep-17 Thu	2.86	###	2.83	2.87			###	###	###
2009-Sep-16 Wed	2.78	###	2.78	2.89	234,746	###	86.5	86.5	###
2009-Sep-15 Tue	2.73	###	###	2.76			###	###	0.2
2009-Sep-14 Mon	###	2.74	2.5	2.74	61,448	###	89.9	89.9	0.2
2009-Sep-11 Fri	2.5	###	2.5	2.55			###	###	0.2
2009-Sep-10 Thu	###	2.5	###	2.5			92.7	92.7	0.2
2009-Sep-09 Wed	###	###	###	###			71.1	71.1	0.0
2009-Sep-08 Tue	###	###	###	###	65,088	0	67.6	67.6	0.0
2009-Sep-07 Mon	###	###	2.29	2.29			###	###	###
2009-Sep-04 Fri	2.28	###	2.28	###	30,383	###	72.7	72.7	0.0
2009-Sep-03 Thu	###	###	2.2	2.28			###	###	0.2
2009-Sep-02 Wed	###	###	###	###	14,974	0	21.7	21.7	0.0
2009-Sep-01 Tue	###	###	###	###			78.9	78.9	0.0
2009-Aug-31 Mon	###	###	###	###	567,541	0	72.3	72.3	0.0
2009-Aug-28 Fri	###	###	###	###	50,652	0	65.4	65.4	0.0
2009-Aug-27 Thu	###	###	###	###			71.5	71.5	0.0
2009-Aug-26 Wed	###	###	###	###	293,253	0	###	###	0.0
2009-Aug-25 Tue	###	2.28	###	2.25			###	###	###
2009-Aug-24 Mon	2.2	2.2	###	2.2			66.0	66.0	0.2
2009-Aug-21 Fri	###	2.2	###	###			84.2	84.2	0.0
2009-Aug-20 Thu	2.2	2.21	###	###	274,975	303,847	35.6	35.6	0.0
2009-Aug-19 Wed	2.2	2.2	###	###	81,748	89,922	###	###	0.0
2009-Aug-18 Tue	###	2.2	###	2.2	49,576	###	77.9	77.9	0.2
2009-Aug-17 Mon	2.2	2.2	###	###	89,045	97,949	36.4	36.4	0.0
2009-Aug-14 Fri	2.21	2.24	###	2.21	84,629	94,784	###	###	0.2
2009-Aug-13 Thu	2.2	2.25	###	###			22.8	22.8	0.0
2009-Aug-12 Wed	###	2.21	###	2.2			81.3	81.3	0.2
2009-Aug-11 Tue	2.2	2.26	###	2.2			###	###	0.2
2009-Aug-10 Mon	###	###	###	###			###	###	0.0
2009-Aug-07 Fri	###	2.26	###	2.26	225,643	254,976	93.8	93.8	###
2009-Aug-06 Thu	2	###	2	###			###	###	0.0
2009-Aug-05 Wed	###	1.975	###	1.925	23,874	23,575	###	###	0.1
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	###	###	1.89	###	35,251	###	###	###	0.0
2009-Jul-31 Fri	###	1.985	###	###			22.4	22.4	0.0
2009-Jul-30 Thu	###	###	###	###	19,454	0	85.2	85.2	0.0
2009-Jul-29 Wed	###	###	###	###			###	###	0.0
2009-Jul-28 Tue	###	###	1.89	###	75,141	###	83.1	83.1	0.0
2009-Jul-27 Mon	###	###	1.88	###			###	###	0.0
2009-Jul-24 Fri	###	###	1.88	###			71.4	71.4	0.0
2009-Jul-23 Thu	###	###	###	1.825			###	###	###
2009-Jul-22 Wed	1.85	###	1.85	###	86,925	###	88.7	88.7	0.0
2009-Jul-21 Tue	1.81	1.85	###	1.845	27,042	###	82.1	82.1	###
2009-Jul-20 Mon	1.84	1.84	1.78	###			15.0	15.0	0.0
2009-Jul-17 Fri	1.85	1.86	###	1.84			31.6	31.6	###
2009-Jul-16 Thu	1.8	1.87	1.8	1.87	65,658	120,482	###	###	###
2009-Jul-15 Wed	1.78	1.83	1.75	1.79	93,185	###	###	###	0.1
2009-Jul-14 Tue	1.7	1.76	1.7	1.755			###	###	0.1
2009-Jul-13 Mon	1.7	1.7	###	1.7	79,486	###	81.4	81.4	###
2009-Jul-10 Fri	###	1.74	###	1.7	90,558	78,785	###	###	###
2009-Jul-09 Thu	###	###	1.585	###			83.0	83.0	0.0
2009-Jul-08 Wed	1.585	###	1.585	1.59	2,642	###	73.4	73.4	###
2009-Jul-07 Tue	###	###	1.575	1.585	8,385	###	###	###	###
2009-Jul-06 Mon	1.58	###	1.575	###			83.6	83.6	0.0
2009-Jul-03 Fri	1.57	###	1.55	1.57	4,977	3,857	66.4	66.4	0.1
2009-Jul-02 Thu	###	###	1.57	1.58			30.1	30.1	0.1
2009-Jul-01 Wed	###	###	###	###			###	###	0.0
2009-Jun-30 Tue	###	###	1.59	###	4,141	###	70.2	70.2	0.0
2009-Jun-29 Mon	1.54	###	###	###	34,926	0	###	###	0.0
2009-Jun-26 Fri	1.59	###	1.54	1.54	517,572	###	17.2	17.2	###
2009-Jun-25 Thu	1.55	###	1.54	1.58	100,253	###	78.9	78.9	0.1
2009-Jun-24 Wed	1.57	1.575	1.545	1.55			24.7	24.7	###
2009-Jun-23 Tue	1.58	###	1.54	###	144,584	111,329	###	###	0.0
2009-Jun-22 Mon	###	###	1.56	1.58	11,356	8,857	34.2	34.2	0.1
2009-Jun-19 Fri	###	###	1.56	1.58	110,647	###	33.7	33.7	0.1
2009-Jun-18 Thu	1.56	###	1.56	###			###	###	0.0
2009-Jun-17 Wed	1.57	###	1.56	1.56	35,177	###	###	###	###
2009-Jun-16 Tue	1.56	###	1.56	1.57	77,579	###	###	###	0.1
2009-Jun-15 Mon	###	###	1.57	###	56,286	44,184	74.1	74.1	0.0
2009-Jun-12 Fri	###	###	1.57	###			###	###	0.0
2009-Jun-11 Thu	###	###	1.58	###	631,648	###	###	###	0.0
2009-Jun-10 Wed	###	###	1.58	###			###	###	0.0
2009-Jun-09 Tue	###	###	1.58	1.59	90,273	###	37.3	37.3	###
2009-Jun-05 Fri	###	###	1.58	1.59	78,845	62,287	33.0	33.0	###
2009-Jun-04 Thu	1.59	###	1.58	###			77.0	77.0	0.0
2009-Jun-03 Wed	1.56	###	1.55	###			###	###	0.0
2009-Jun-02 Tue	###	###	1.55	1.55	74,176	57,486	###	###	###
2009-Jun-01 Mon	###	###	1.58	1.58	285,187	###	19.6	19.6	0.1
2009-May-29 Fri	1.55	###	1.52	1.55	134,649	###	###	###	###
2009-May-28 Thu	1.53	1.55	###	1.55			###	###	###
2009-May-27 Wed	1.55	1.57	1.52	1.54			###	###	###
2009-May-26 Tue	1.54	1.54	1.49	1.52	309,140	468,347	###	###	0.1
2009-May-25 Mon	1.46	1.51	1.46	1.51			87.8	87.8	0.1
2009-May-22 Fri	1.5	1.5	1.46	1.46			###	###	0.1
2009-May-21 Thu	1.49	1.5	1.475	1.5			73.5	73.5	0.1
2009-May-20 Wed	1.5	1.5	1.49	1.49			31.0	31.0	###
2009-May-19 Tue	1.54	1.54	1.49	1.49	55,446	###	###	###	###
2009-May-18 Mon	1.5	1.54	1.49	1.53	37,178	56,324	86.5	86.5	###
2009-May-15 Fri	1.51	1.55	1.5	1.54	21,073	###	###	###	###
2009-May-14 Thu	1.55	###	###	###			29.1	29.1	0.0
2009-May-13 Wed	1.56	1.56	1.5	1.5			14.0	14.0	0.1
2009-May-12 Tue	1.58	1.58	1.53	1.56	51,823	80,584	33.3	33.3	###
2009-May-11 Mon	###	###	1.58	###			37.4	37.4	0.0
2009-May-08 Fri	1.56	1.59	1.56	1.57			###	###	0.1
2009-May-07 Thu	1.55	###	1.55	###	260,885	202,185	76.8	76.8	0.0
2009-May-06 Wed	###	###	1.54	1.54	25,649	19,749	14.8	14.8	###
2009-May-05 Tue	1.5	###	1.5	1.54	280,021	###	###	###	###
2009-May-04 Mon	1.43	1.48	1.43	1.48			77.8	77.8	0.1
2009-May-01 Fri	1.45	1.45	1.41	1.41			17.7	17.7	###
2009-Apr-30 Thu	1.4	1.45	###	1.45	13,253	###	82.9	82.9	###
2009-Apr-29 Wed	1.4	1.4	###	###			###	###	0.0
2009-Apr-28 Tue	1.4	###	###	1.41			72.8	72.8	###
2009-Apr-27 Mon	1.4	1.42	1.4	1.4	175,122	246,922	###	###	###
2009-Apr-24 Fri	1.4	1.42	1.4	1.42			80.5	80.5	###
2009-Apr-23 Thu	1.42	1.42	1.4	1.4			###	###	###
2009-Apr-22 Wed	###	1.42	###	1.4	33,854	###	73.5	73.5	###
2009-Apr-21 Tue	1.44	1.44	1.4	1.4	124,177	###	19.5	19.5	###
2009-Apr-20 Mon	1.42	1.44	1.42	1.44			###	###	0.1
2009-Apr-17 Fri	1.44	1.44	1.42	1.42	121,423	###	###	###	###
2009-Apr-16 Thu	1.42	###	1.4	1.43			###	###	0.1
2009-Apr-15 Wed	1.45	1.46	1.43	###			24.0	24.0	0.0
2009-Apr-14 Tue	1.46	1.46	1.45	1.45	11,559	###	###	###	###
2009-Apr-09 Thu	1.45	1.47	1.45	1.46	1,552	###	66.2	66.2	0.1
2009-Apr-08 Wed	1.47	1.47	1.43	###	6,853	###	39.9	39.9	0.0
2009-Apr-07 Tue	1.475	1.475	1.45	1.47	15,355	22,456	###	###	###
2009-Apr-06 Mon	1.49	1.49	1.44	1.485	43,458	###	###	###	###
2009-Apr-03 Fri	1.48	1.485	###	1.44			###	###	0.1
2009-Apr-02 Thu	1.43	1.475	1.43	1.43			###	###	0.1
2009-Apr-01 Wed	1.45	1.49	1.45	1.47			77.2	77.2	###
2009-Mar-31 Tue	1.45	1.47	1.45	1.46			67.9	67.9	0.1
2009-Mar-30 Mon	1.47	1.5	1.45	1.48	34,325	50,629	###	###	0.1
2009-Mar-27 Fri	1.48	1.48	1.45	1.47			22.7	22.7	###
2009-Mar-26 Thu	1.45	1.45	1.43	1.45	127,086	###	61.9	61.9	###
2009-Mar-25 Wed	1.41	1.45	1.41	1.45	25,287	###	###	###	###
2009-Mar-24 Tue	1.48	1.48	1.4	1.4			10.7	10.7	###
2009-Mar-23 Mon	###	###	###	###			88.7	88.7	0.0
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	###	###	47,581	0	###	###	0.0
2009-Mar-17 Tue	###	###	###	###	212,355	0	###	###	0.0
2009-Mar-16 Mon	###	1.41	###	###	257,370	181,445	64.2	64.2	0.0
2009-Mar-13 Fri	###	###	###	###	192,955	0	60.1	60.1	0.0
2009-Mar-12 Thu	###	###	1.28	1.28	52,958	###	###	###	###
2009-Mar-11 Wed	###	###	###	###			87.2	87.2	0.0
2009-Mar-10 Tue	###	###	###	###	3,125	0	72.9	72.9	0.0
2009-Mar-09 Mon	###	###	###	###	4,425	0	###	###	0.0
2009-Mar-06 Fri	1.28	1.325	1.28	###			###	###	0.0
2009-Mar-05 Thu	###	###	###	###	14,850	0	73.5	73.5	0.0
2009-Mar-04 Wed	1.27	###	###	1.275	155,853	0	###	###	###
2009-Mar-03 Tue	1.28	###	1.27	1.28			74.5	74.5	###
2009-Mar-02 Mon	###	###	1.285	###			28.7	28.7	0.0
2009-Feb-27 Fri	###	###	###	###			67.4	67.4	0.0
2009-Feb-26 Thu	###	###	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	1.28	###	68,882	44,084	###	###	0.0
2009-Feb-24 Tue	###	###	1.28	1.28	43,170	27,628	28.2	28.2	###
2009-Feb-23 Mon	###	###	1.29	###	53,420	34,455	33.0	33.0	0.0
2009-Feb-20 Fri	###	###	###	###	93,142	0	###	###	0.0
2009-Feb-19 Thu	1.25	###	1.25	###			91.2	91.2	0.0
2009-Feb-18 Wed	1.2	1.25	1.2	1.25	41,857	51,274	###	###	###
2009-Feb-17 Tue	1.2	1.2	###	###			###	###	0.0
2009-Feb-16 Mon	###	1.2	###	1.2	17,321	###	###	###	0.1
2009-Feb-13 Fri	###	###	###	###	9,359	0	66.6	66.6	0.0
2009-Feb-12 Thu	###	###	###	###	0				0.0
2009-Feb-11 Wed	###	###	###	###	0				0.0
2009-Feb-10 Tue	###	1.2	###	###			###	###	0.0
2009-Feb-09 Mon	###	1.2	###	1.2			###	###	0.1
2009-Feb-06 Fri	###	###	###	###	9,640	0	27.8	27.8	0.0
2009-Feb-05 Thu	1.125	1.125	1.125	1.125			###	###	###
2009-Feb-04 Wed	###	1.125	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###	11,558	0	23.5	23.5	0.0
2009-Feb-02 Mon	###	###	###	###	16,346	0	72.2	72.2	0.0
2009-Jan-30 Fri	1.155	1.155	1.145	1.145			###	###	###
2009-Jan-29 Thu	###	###	1.145	1.145			###	###	###
2009-Jan-28 Wed	###	###	###	###	22,370	0	70.9	70.9	0.0
2009-Jan-27 Tue	###	###	###	###	26,025	0	83.0	83.0	0.0
2009-Jan-23 Fri	###	1.2	###	###			###	###	0.0
2009-Jan-22 Thu	###	###	###	###			###	###	0.0
2009-Jan-21 Wed	###	1.2	###	1.2			###	###	0.1
2009-Jan-20 Tue	###	###	###	###			83.8	83.8	0.0
2009-Jan-19 Mon	###	###	###	###	0				0.0
2009-Jan-16 Fri	###	###	###	###	11,555	0	95.2	95.2	0.0
2009-Jan-15 Thu	###	###	###	###	7,140	0	81.0	81.0	0.0
2009-Jan-14 Wed	###	###	###	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	###			23.5	23.5	0.0
2009-Jan-12 Mon	1.23	1.23	###	###	2,750	###	###	###	0.0
2009-Jan-09 Fri	###	###	###	###	0				0.0
2009-Jan-08 Thu	###	###	###	###	470	0	###	###	0.0
2009-Jan-07 Wed	1.23	1.23	###	###	14,743	###	###	###	0.0
2009-Jan-06 Tue	1.22	1.23	1.22	1.23	7,050	###	###	###	0.1
2009-Jan-05 Mon	1.22	1.22	1.22	1.22	5,950	7,259	###	###	0.1
2009-Jan-02 Fri	1.155	1.155	###	###			22.6	22.6	0.0
2008-Dec-31 Wed	###	###	###	###			###	###	0.0
2008-Dec-30 Tue	###	###	###	###	0				0.0
2008-Dec-29 Mon	1.2	1.2	###	###			###	###	0.0
2008-Dec-24 Wed	###	###	###	###	0				0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###	173,557	0	###	###	0.0
2008-Dec-19 Fri	1.2	1.2	1.2	1.2	0				0.1
2008-Dec-18 Thu	1.24	1.24	###	1.2	7,453	4,620	###	###	0.1
2008-Dec-17 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2008-Dec-16 Tue	###	###	###	###	26,050	0	###	###	0.0
2008-Dec-15 Mon	###	###	###	###			###	###	0.0
2008-Dec-12 Fri	###	###	###	###	3,252	0	###	###	0.0
2008-Dec-11 Thu	###	###	###	###	1,448	0	26.8	26.8	0.0
2008-Dec-10 Wed	###	###	###	###			66.9	66.9	0.0
2008-Dec-09 Tue	###	1.2	###	###	70,450	42,270	###	###	0.0
2008-Dec-08 Mon	###	###	###	###			###	###	0.0
2008-Dec-05 Fri	###	###	###	###	0				0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###	848,282	0	90.4	90.4	0.0
2008-Dec-02 Tue	1	1	1	1			75.9	75.9	###
2008-Dec-01 Mon	###	###	###	###			74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	###			66.2	66.2	0.0
2008-Nov-27 Thu	###	###	###	###			77.7	77.7	0.0
2008-Nov-26 Wed	###	###	###	###	1,350	0	###	###	0.0
2008-Nov-25 Tue	###	###	###	###			76.8	76.8	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	0.8	###			###	###	0.0
2008-Nov-20 Thu	###	###	###	###	28,073	0	###	###	0.0
2008-Nov-19 Wed	###	###	###	###	16,421	0	29.2	29.2	0.0
2008-Nov-18 Tue	###	###	1	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###			82.1	82.1	0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	###	###			41.3	41.3	0.0
2008-Nov-12 Wed	###	###	###	###	765,426	0	###	###	0.0
2008-Nov-11 Tue	###	###	###	###			32.6	32.6	0.0
2008-Nov-10 Mon	1.21	1.21	###	###	25,058	###	###	###	0.0
2008-Nov-07 Fri	###	###	###	###			70.9	70.9	0.0
2008-Nov-06 Thu	###	1.24	###	1.24			###	###	0.1
2008-Nov-05 Wed	###	1.24	1.145	1.24			###	###	0.1
2008-Nov-04 Tue	###	###	###	###			67.2	67.2	0.0
2008-Nov-03 Mon	###	1.2	###	###	142,381	85,428	58.8	58.8	0.0
2008-Oct-31 Fri	###	###	###	###			###	###	0.0
2008-Oct-30 Thu	###	###	###	###	22,375	0	25.5	25.5	0.0
2008-Oct-29 Wed	###	###	###	###			29.1	29.1	0.0
2008-Oct-28 Tue	###	###	1.145	###	53,748	30,770	78.3	78.3	0.0
2008-Oct-27 Mon	###	###	###	###	25,985	0	###	###	0.0
2008-Oct-24 Fri	###	###	###	###	127,380	0	###	###	0.0
2008-Oct-23 Thu	1.22	1.25	1.22	1.22	433,482	535,350	###	###	0.1
2008-Oct-22 Wed	1.25	1.27	1.2	1.25	82,983	102,484	78.9	78.9	###
2008-Oct-21 Tue	###	1.29	###	1.29	97,080	###	###	###	0.1
2008-Oct-20 Mon	###	###	###	###	36,052	0	32.7	32.7	0.0
2008-Oct-17 Fri	###	###	###	###			42.6	42.6	0.0
2008-Oct-16 Thu	1.21	1.21	###	###			43.1	43.1	0.0
2008-Oct-15 Wed	1.28	1.29	1.2	1.2	10,459	13,021	15.7	15.7	0.1
2008-Oct-14 Tue	1.24	1.29	1.24	1.28			###	###	###
2008-Oct-13 Mon	1.2	1.2	###	1.2			62.9	62.9	0.1
2008-Oct-10 Fri	###	1.22	1.145	1.22			###	###	0.1
2008-Oct-09 Thu	1.21	1.21	###	1.2	20,171	###	44.5	44.5	0.1
2008-Oct-08 Wed	1.22	1.25	1.2	1.21	59,843	###	48.6	48.6	###
2008-Oct-07 Tue	1.22	1.22	1.22	1.22			63.0	63.0	0.1
2008-Oct-06 Mon	1.27	1.28	1.25	1.28	21,350	###	90.6	90.6	###
2008-Oct-03 Fri	###	###	###	###			32.8	32.8	0.0
2008-Oct-02 Thu	1.28	###	1.2	###	26,752	16,051	96.9	96.9	0.0
2008-Oct-01 Wed	###	###	###	###	1,470	0	73.5	73.5	0.0
2008-Sep-30 Tue	###	1.4	1.28	1.4	8,985	###	###	###	###
2008-Sep-29 Mon	###	1.4	1.28	1.4			92.4	92.4	###
2008-Sep-26 Fri	1.4	1.4	1.4	1.4	0				###
2008-Sep-25 Thu	1.4	1.41	1.4	1.4			###	###	###
2008-Sep-24 Wed	1.4	1.41	1.4	1.4			###	###	###
2008-Sep-23 Tue	1.41	1.41	###	1.41	15,080	###	###	###	###
2008-Sep-22 Mon	###	1.41	###	###			80.4	80.4	0.0
2008-Sep-19 Fri	###	1.41	###	###	9,844	6,940	24.9	24.9	0.0
2008-Sep-18 Thu	###	1.325	###	1.325			###	###	0.1
2008-Sep-17 Wed	###	###	###	###	33,750	0	###	###	0.0
2008-Sep-16 Tue	1.41	1.41	###	###			16.4	16.4	0.0
2008-Sep-15 Mon	1.45	1.45	1.41	1.41	30,484	###	###	###	###
2008-Sep-12 Fri	1.44	1.45	1.44	1.45			72.1	72.1	###
2008-Sep-11 Thu	1.46	1.46	1.43	1.43			33.2	33.2	0.1
2008-Sep-10 Wed	1.475	1.475	1.42	1.42	6,158	###	14.9	14.9	###
2008-Sep-09 Tue	1.45	1.49	1.44	1.475	26,454	38,755	###	###	0.1
2008-Sep-08 Mon	1.445	1.5	1.445	1.5			86.4	86.4	0.1
2008-Sep-05 Fri	1.42	1.49	1.42	1.45			###	###	###
2008-Sep-04 Thu	1.41	1.45	1.41	1.45			90.6	90.6	###
2008-Sep-03 Wed	1.42	1.45	1.42	1.45	20,951	###	85.9	85.9	###
2008-Sep-02 Tue	###	1.41	###	###			73.3	73.3	0.0
2008-Sep-01 Mon	###	###	###	###	8,880	0	67.5	67.5	0.0
2008-Aug-29 Fri	###	###	###	###			15.7	15.7	0.0
2008-Aug-28 Thu	###	###	###	###			68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###	36,522	0	71.1	71.1	0.0
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	###	###	5,277	0	19.1	19.1	0.0
2008-Aug-21 Thu	1.325	1.325	1.325	1.325			76.0	76.0	0.1
2008-Aug-20 Wed	###	###	###	###	0				0.0
2008-Aug-19 Tue	###	###	###	###			16.7	16.7	0.0
2008-Aug-18 Mon	###	###	###	###	0				0.0
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	1.345	1.345	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	###	###	1,946	0	###	###	0.0
2008-Aug-12 Tue	1.4	1.4	1.4	1.4			73.8	73.8	###
2008-Aug-11 Mon	###	1.4	###	1.4			89.7	89.7	###
2008-Aug-08 Fri	###	###	1.28	1.28			12.3	12.3	###
2008-Aug-07 Thu	###	###	###	###	0				0.0
2008-Aug-06 Wed	###	###	###	###	200,788	0	88.3	88.3	0.0
2008-Aug-05 Tue	###	###	1.29	###	123,727	###	###	###	0.0
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	###	###	1.275	1.275			24.7	24.7	###
2008-Jul-31 Thu	###	###	1.27	###	38,777	24,623	###	###	0.0
2008-Jul-30 Wed	1.27	###	1.27	1.27	20,486	###	###	###	###
2008-Jul-29 Tue	###	###	1.28	###	133,620	###	35.4	35.4	0.0
2008-Jul-28 Mon	###	###	###	###	46,179	0	78.9	78.9	0.0
2008-Jul-25 Fri	###	###	###	###	2,744	0	76.0	76.0	0.0
2008-Jul-24 Thu	###	###	###	###			24.9	24.9	0.0
2008-Jul-23 Wed	###	###	###	###	14,327	0	66.4	66.4	0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###			25.6	25.6	0.0
2008-Jul-18 Fri	1.4	1.4	###	###	21,650	15,154	###	###	0.0
2008-Jul-17 Thu	1.4	1.4	1.4	1.4			69.9	69.9	###
2008-Jul-16 Wed	1.4	1.4	1.4	1.4			###	###	###
2008-Jul-15 Tue	###	###	1.345	###	14,059	9,454	81.1	81.1	0.0
2008-Jul-14 Mon	1.4	1.4	###	1.4			78.0	78.0	###
2008-Jul-11 Fri	1.44	1.44	###	1.4			15.4	15.4	###
2008-Jul-10 Thu	1.25	1.45	1.25	###			###	###	0.0
2008-Jul-09 Wed	###	###	1.23	1.23	5,543	###	10.6	10.6	0.1
2008-Jul-08 Tue	###	1.4	###	###			92.5	92.5	0.0
2008-Jul-07 Mon	###	###	###	###	4,574	0	75.4	75.4	0.0
2008-Jul-04 Fri	1.25	###	1.25	###			###	###	0.0
2008-Jul-03 Thu	###	1.25	###	1.25			###	###	###
2008-Jul-02 Wed	1.25	1.25	1.25	1.25			###	###	###
2008-Jul-01 Tue	1.27	1.27	1.27	1.27	0				###
2008-Jun-30 Mon	1.24	1.27	###	1.27			78.6	78.6	###
2008-Jun-27 Fri	###	1.24	###	1.24			93.3	93.3	0.1
2008-Jun-26 Thu	1.125	1.24	1.125	###	14,520	###	###	###	0.0
2008-Jun-25 Wed	###	###	###	###			70.9	70.9	0.0
2008-Jun-24 Tue	1.2	1.2	1.2	1.2	6,380	7,656	72.1	72.1	0.1
2008-Jun-23 Mon	###	1.25	###	1.25	266,026	###	###	###	###
2008-Jun-20 Fri	1.2	1.25	1.175	1.175			###	###	###
2008-Jun-19 Thu	1.185	1.25	###	1.2			###	###	0.1
2008-Jun-18 Wed	###	1.185	###	1.175			###	###	###
2008-Jun-17 Tue	1.21	1.22	1.21	1.22			71.0	71.0	0.1
2008-Jun-16 Mon	1.25	1.25	1.25	1.25	0				###
2008-Jun-13 Fri	1.21	1.25	1.2	1.25			87.3	87.3	###
2008-Jun-12 Thu	###	1.21	###	1.21			###	###	###
2008-Jun-11 Wed	1.25	1.25	###	###	31,944	###	###	###	0.0
2008-Jun-10 Tue	1.225	###	1.2	###	58,822	###	###	###	0.0
2008-Jun-06 Fri	1.29	###	1.225	1.225	17,529	###	10.1	10.1	0.1
2008-Jun-05 Thu	1.29	###	1.27	###			###	###	0.0
2008-Jun-04 Wed	###	###	1.2	1.29			###	###	0.1
2008-Jun-03 Tue	###	###	1.25	1.25	22,948	14,342	17.6	17.6	###
2008-Jun-02 Mon	###	###	###	###	0				0.0
2008-May-30 Fri	###	###	###	###			###	###	0.0
2008-May-29 Thu	###	###	###	###			###	###	0.0
2008-May-28 Wed	1.26	1.28	1.25	1.28			###	###	###
2008-May-27 Tue	###	1.28	###	1.28			88.5	88.5	###
2008-May-26 Mon	###	1.23	###	1.23			90.5	90.5	0.1
2008-May-23 Fri	###	1.2	###	1.2	7,573	4,543	82.1	82.1	0.1
2008-May-22 Thu	###	###	###	###	66,850	0	###	###	0.0
2008-May-21 Wed	###	###	1.24	1.24	18,553	###	###	###	0.1
2008-May-20 Tue	1.25	###	1.25	###			78.5	78.5	0.0
2008-May-19 Mon	###	###	###	###			67.2	67.2	0.0
2008-May-16 Fri	###	###	###	1.25			###	###	###
2008-May-15 Thu	###	###	###	###			65.0	65.0	0.0
2008-May-14 Wed	###	###	###	###			###	###	0.0
2008-May-13 Tue	###	###	###	###	34,621	0	###	###	0.0
2008-May-12 Mon	###	1.2	###	###			74.1	74.1	0.0
2008-May-09 Fri	1.2	1.2	###	###			17.0	17.0	0.0
2008-May-08 Thu	1.2	1.2	1.2	1.2			62.5	62.5	0.1
2008-May-07 Wed	1.2	1.2	###	1.2	38,775	###	###	###	0.1
2008-May-06 Tue	###	1.2	###	1.2	55,657	###	68.0	68.0	0.1
2008-May-05 Mon	1.2	1.2	###	1.2	22,741	13,644	###	###	0.1
2008-May-02 Fri	1.2	1.21	1.185	1.2			###	###	0.1
2008-May-01 Thu	1.23	1.23	###	###	183,385	112,781	9.9	9.9	0.0
2008-Apr-30 Wed	###	1.23	###	1.23			###	###	0.1
2008-Apr-29 Tue	1.22	1.22	###	###	117,559	###	15.0	15.0	0.0
2008-Apr-28 Mon	1.275	1.275	1.2	1.2			6.5	6.5	0.1
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	###			66.4	66.4	0.0
2008-Apr-22 Tue	1.29	###	1.27	###	5,471	3,474	###	###	0.0
2008-Apr-21 Mon	###	###	1.29	1.29			19.6	19.6	0.1
2008-Apr-18 Fri	###	###	###	###	24,173	0	###	###	0.0
2008-Apr-17 Thu	1.4	1.4	###	###			###	###	0.0
2008-Apr-16 Wed	1.47	1.47	1.47	1.47	783	1,151	###	###	###
2008-Apr-15 Tue	1.58	1.58	1.5	1.5	3,879	5,973	###	###	0.1
2008-Apr-14 Mon	###	###	###	###			74.8	74.8	0.0
2008-Apr-11 Fri	1.5	1.5	1.5	1.5			71.0	71.0	0.1
2008-Apr-10 Thu	###	1.4	###	1.4	5,229	###	83.7	83.7	###
2008-Apr-09 Wed	1.4	1.4	###	###	11,059	7,741	31.1	31.1	0.0
2008-Apr-08 Tue	1.4	1.4	1.4	1.4	13,571	###	###	###	###
2008-Apr-07 Mon	###	1.4	###	###	143,876	###	27.5	27.5	0.0
2008-Apr-04 Fri	###	###	###	###			###	###	0.0
2008-Apr-03 Thu	###	###	###	###	23,770	0	###	###	0.0
2008-Apr-02 Wed	1.4	1.4	###	###	22,655	15,858	###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	1.44	1.485	1.43	1.43	157,888	230,121	29.3	29.3	0.1
2008-Mar-28 Fri	1.44	1.45	1.44	1.45			69.8	69.8	###
2008-Mar-27 Thu	1.45	1.45	1.4	1.45			61.8	61.8	###
2008-Mar-26 Wed	1.5	1.5	1.41	1.41			4.6	4.6	###
2008-Mar-25 Tue	1.42	1.5	###	1.5			91.6	91.6	0.1
2008-Mar-20 Thu	1.45	1.45	1.43	1.43	3,680	###	###	###	0.1
2008-Mar-19 Wed	1.445	1.45	1.43	1.43			30.2	30.2	0.1
2008-Mar-18 Tue	1.45	1.45	###	1.4	100,542	###	###	###	###
2008-Mar-17 Mon	1.48	1.5	1.48	1.5	4,350	6,481	###	###	0.1
2008-Mar-14 Fri	1.46	1.525	1.45	1.46			###	###	0.1
2008-Mar-13 Thu	1.45	1.51	1.45	1.5			###	###	0.1
2008-Mar-12 Wed	1.55	1.56	1.5	1.5			###	###	0.1
2008-Mar-11 Tue	1.56	1.56	1.56	1.56	250	###	76.9	76.9	###
2008-Mar-10 Mon	###	###	1.55	###			###	###	0.0
2008-Mar-07 Fri	###	1.655	###	1.655			77.2	77.2	0.1
2008-Mar-06 Thu	###	###	###	###			###	###	0.0
2008-Mar-05 Wed	1.7	1.7	1.7	1.7	1,680	2,856	75.2	75.2	###
2008-Mar-04 Tue	###	###	###	###	69,678	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	###	###	###	11,350	0	78.8	78.8	0.0
2008-Feb-28 Thu	1.55	###	1.5	###			###	###	0.0
2008-Feb-27 Wed	1.4	1.45	1.4	1.45	55,981	79,772	###	###	###
2008-Feb-26 Tue	1.4	1.4	###	###	510,125	357,087	###	###	0.0
2008-Feb-25 Mon	###	###	###	###	11,486	0	###	###	0.0
2008-Feb-22 Fri	1.4	1.4	1.4	1.4			###	###	###
2008-Feb-21 Thu	1.4	1.4	###	1.4	63,020	###	69.5	69.5	###
2008-Feb-20 Wed	###	1.4	###	1.4	31,850	###	89.7	89.7	###
2008-Feb-19 Tue	###	###	###	###			20.4	20.4	0.0
2008-Feb-18 Mon	###	###	###	###			74.6	74.6	0.0
2008-Feb-15 Fri	###	###	1.375	###			###	###	0.0
2008-Feb-14 Thu	###	1.4	###	1.4	99,577	###	###	###	###
2008-Feb-13 Wed	###	1.4	###	1.4			82.2	82.2	###
2008-Feb-12 Tue	1.4	1.4	###	###			25.6	25.6	0.0
2008-Feb-11 Mon	1.4	1.4	###	1.4	14,928	10,449	81.6	81.6	###
2008-Feb-08 Fri	1.4	1.4	1.345	1.4			65.7	65.7	###
2008-Feb-07 Thu	1.4	1.4	###	1.4			###	###	###
2008-Feb-06 Wed	1.42	1.43	1.4	1.4			32.6	32.6	###
2008-Feb-05 Tue	1.48	1.48	1.4	1.43	50,756	73,088	###	###	0.1
2008-Feb-04 Mon	1.47	1.48	1.45	1.48			###	###	0.1
2008-Feb-01 Fri	1.47	1.47	1.43	1.47			###	###	###
2008-Jan-31 Thu	1.45	1.5	1.42	1.48	94,528	###	###	###	0.1
2008-Jan-30 Wed	1.51	1.51	1.43	1.43	136,484	###	14.7	14.7	0.1
2008-Jan-29 Tue	1.5	1.5	1.48	1.49	71,928	107,172	42.0	42.0	###
2008-Jan-25 Fri	1.5	1.555	1.5	1.5	141,322	###	###	###	0.1
2008-Jan-24 Thu	1.545	1.545	1.5	1.5			###	###	0.1
2008-Jan-23 Wed	1.4	1.53	1.4	1.47			78.6	78.6	###
2008-Jan-22 Tue	1.49	1.49	###	###			38.2	38.2	0.0
2008-Jan-21 Mon	1.57	1.57	1.55	1.55			###	###	###
2008-Jan-18 Fri	1.57	1.57	1.55	1.57	125,987	###	###	###	0.1
2008-Jan-17 Thu	1.575	1.575	1.51	1.57	29,322	45,229	###	###	0.1
2008-Jan-16 Wed	1.53	1.575	1.47	###	56,085	85,389	###	###	0.0
2008-Jan-15 Tue	1.55	1.55	1.55	1.55	7,687	###	75.9	75.9	###
2008-Jan-14 Mon	1.57	1.57	1.51	1.53	171,288	263,783	###	###	###
2008-Jan-11 Fri	1.59	1.59	1.56	1.57			42.2	42.2	0.1
2008-Jan-10 Thu	1.55	###	1.545	1.59			###	###	###
2008-Jan-09 Wed	1.7	1.7	1.57	1.58			###	###	0.1
2008-Jan-08 Tue	1.71	1.72	1.7	1.7	18,325	###	###	###	###
2008-Jan-07 Mon	1.74	1.74	###	1.72	26,686	###	34.0	34.0	0.1
2008-Jan-04 Fri	1.74	1.74	1.7	1.74			66.8	66.8	0.1
2008-Jan-03 Thu	1.75	1.75	1.7	1.7	38,441	###	###	###	###
2008-Jan-02 Wed	1.77	1.77	1.75	1.75	59,641	###	21.1	21.1	0.1
2007-Dec-31 Mon	1.78	1.78	1.75	1.78			###	###	0.1
2007-Dec-28 Fri	1.77	1.78	1.77	1.78			68.6	68.6	0.1
2007-Dec-27 Thu	1.8	1.8	1.75	1.77	185,751	###	###	###	###
2007-Dec-24 Mon	1.75	1.8	1.75	###			82.7	82.7	0.0
2007-Dec-21 Fri	###	1.75	1.645	1.71			87.0	87.0	0.1
2007-Dec-20 Thu	1.75	1.75	###	###			###	###	0.0
2007-Dec-19 Wed	1.7	1.8	1.7	1.7	46,759	81,828	###	###	###
2007-Dec-18 Tue	1.72	1.72	1.7	1.7	66,958	###	###	###	###
2007-Dec-17 Mon	1.8	1.8	1.72	1.72			24.8	24.8	0.1
2007-Dec-14 Fri	1.8	1.8	1.76	1.76			29.4	29.4	0.1
2007-Dec-13 Thu	1.8	1.83	1.8	1.8			###	###	0.1
2007-Dec-12 Wed	1.81	1.83	1.81	1.81	218,348	###	###	###	###
2007-Dec-11 Tue	1.83	1.85	1.82	1.82			###	###	###
2007-Dec-10 Mon	1.83	1.84	1.82	1.83	67,073	122,743	###	###	###
2007-Dec-07 Fri	1.83	1.84	1.8	###			64.2	64.2	0.0
2007-Dec-06 Thu	1.84	1.84	1.81	1.83			###	###	###
2007-Dec-05 Wed	1.84	1.84	1.8	1.83	443,145	806,523	###	###	###
2007-Dec-04 Tue	1.83	1.85	1.82	1.83	72,274	132,622	68.0	68.0	###
2007-Dec-03 Mon	1.82	1.83	1.81	1.83	52,279	95,147	###	###	###
2007-Nov-30 Fri	1.8	1.8	1.8	1.8	92,650	166,770	60.5	60.5	0.1
2007-Nov-29 Thu	1.81	1.81	1.8	1.8			36.8	36.8	0.1
2007-Nov-28 Wed	1.8	1.82	1.8	1.82			###	###	###
2007-Nov-27 Tue	1.73	1.8	1.7	1.75	105,443	184,525	75.7	75.7	0.1
2007-Nov-26 Mon	1.8	1.8	1.75	1.75	26,540	###	###	###	0.1
2007-Nov-23 Fri	1.76	###	1.76	###			###	###	0.0
2007-Nov-22 Thu	1.78	1.8	1.76	1.77			###	###	###
2007-Nov-21 Wed	###	###	1.79	1.79			###	###	0.1
2007-Nov-20 Tue	1.81	1.81	###	###	25,984	###	37.6	37.6	0.0
2007-Nov-19 Mon	1.82	1.825	###	1.825			69.1	69.1	###
2007-Nov-16 Fri	1.845	1.85	1.845	1.85			###	###	0.1
2007-Nov-15 Thu	1.83	1.85	1.82	1.85			###	###	0.1
2007-Nov-14 Wed	1.845	1.85	1.83	1.83			###	###	###
2007-Nov-13 Tue	1.83	1.85	1.83	1.84			###	###	###
2007-Nov-12 Mon	0	0	0	0	0				0.0
2007-Nov-09 Fri	1.89	1.89	1.86	1.86			###	###	0.1
2007-Nov-08 Thu	1.88	###	1.86	1.89			76.3	76.3	###
2007-Nov-07 Wed	1.875	1.88	1.875	1.88			68.7	68.7	0.1
2007-Nov-06 Tue	1.86	1.86	1.86	1.86			64.9	64.9	0.1
2007-Nov-05 Mon	1.83	1.85	1.81	1.83	50,370	92,177	80.6	80.6	###
2007-Nov-02 Fri	1.82	1.82	1.82	1.82			61.3	61.3	###
2007-Nov-01 Thu	1.85	1.86	1.85	1.85	83,781	###	58.6	58.6	0.1
2007-Oct-31 Wed	1.88	1.88	1.85	1.86			###	###	0.1
2007-Oct-30 Tue	###	###	###	###	9,540	0	###	###	0.0
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	1.86	1.88	53,321	49,588	26.6	26.6	0.1
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	2	2	###	###	27,750	27,750	14.8	14.8	0.0
2007-Oct-22 Mon	2	###	###	###			###	###	0.0
2007-Oct-19 Fri	0	0	0	0	0				0.0
2007-Oct-18 Thu	0	0	0	0	0				0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	###	###	###			17.3	17.3	0.0
2007-Oct-15 Mon	###	###	###	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	0	0	0	0	0				0.0
2007-Oct-10 Wed	###	###	###	###	27,874	0	###	###	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###	39,425	0	71.0	71.0	0.0
2007-Oct-05 Fri	###	###	###	###	13,478	0	62.8	62.8	0.0
2007-Oct-04 Thu	###	###	###	###			76.2	76.2	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	###	###			###	###	0.0
2007-Oct-01 Mon	1.89	###	1.89	###			84.5	84.5	0.0
2007-Sep-28 Fri	1.755	1.87	1.755	1.87	34,447	###	93.7	93.7	###
2007-Sep-27 Thu	1.725	1.75	###	###	16,659	14,576	###	###	0.0
2007-Sep-26 Wed	1.71	1.71	1.71	1.71			###	###	0.1
2007-Sep-25 Tue	1.71	1.71	1.71	1.71			64.4	64.4	0.1
2007-Sep-24 Mon	1.8	1.8	1.8	1.8	1,350	###	62.2	62.2	0.1
2007-Sep-21 Fri	1.85	1.86	1.85	1.86			###	###	0.1
2007-Sep-20 Thu	0	0	0	0	0				0.0
2007-Sep-19 Wed	1.86	1.86	1.85	1.86	25,250	###	68.0	68.0	0.1
2007-Sep-18 Tue	1.86	1.86	1.82	1.86	49,353	###	80.0	80.0	0.1
2007-Sep-17 Mon	1.85	1.88	1.85	1.88	18,188	33,920	82.1	82.1	0.1
2007-Sep-14 Fri	1.8	###	1.78	1.78	77,383	68,870	###	###	0.1
2007-Sep-13 Thu	1.8	1.85	1.71	###			###	###	0.0
2007-Sep-12 Wed	###	###	1.79	1.8			4.2	4.2	0.1
2007-Sep-11 Tue	1.84	###	1.84	###			###	###	0.0
2007-Sep-10 Mon	1.83	1.85	1.8	1.84			###	###	###
2007-Sep-07 Fri	1.55	1.84	1.55	1.84	412,973	699,989	99.7	99.7	###
2007-Sep-06 Thu	1.45	1.45	###	###			###	###	0.0
2007-Sep-05 Wed	1.5	1.5	1.5	1.5			72.1	72.1	0.1
2007-Sep-04 Tue	1.56	1.56	1.5	1.5			###	###	0.1
2007-Sep-03 Mon	1.56	1.56	1.52	1.52			###	###	0.1
2007-Aug-31 Fri	1.56	1.56	1.56	1.56			54.5	54.5	###
2007-Aug-30 Thu	0	0	0	0	0				0.0
2007-Aug-29 Wed	###	###	###	###			60.0	60.0	0.0
2007-Aug-28 Tue	1.58	###	1.58	###	18,750	###	###	###	0.0
2007-Aug-27 Mon	0	0	0	0	0				0.0
2007-Aug-24 Fri	###	###	###	###			70.0	70.0	0.0
2007-Aug-23 Thu	###	###	###	###			60.1	60.1	0.0
2007-Aug-22 Wed	1.5	###	1.5	###			###	###	0.0
2007-Aug-21 Tue	1.52	1.52	1.5	1.5			###	###	0.1
2007-Aug-20 Mon	1.52	1.52	1.52	1.52			###	###	0.1
2007-Aug-17 Fri	1.51	1.52	1.51	1.52			69.8	69.8	0.1
2007-Aug-16 Thu	1.52	1.52	1.5	1.5	23,350	35,258	###	###	0.1
2007-Aug-15 Wed	1.58	1.58	1.52	1.52			38.3	38.3	0.1
2007-Aug-14 Tue	###	###	###	###			77.9	77.9	0.0
2007-Aug-13 Mon	###	###	###	###			###	###	0.0
2007-Aug-10 Fri	1.7	1.7	1.58	1.58			###	###	0.1
2007-Aug-09 Thu	###	1.7	###	###	84,781	###	61.9	61.9	0.0
2007-Aug-08 Wed	###	###	###	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	1.7	###	1.7	27,783	###	75.8	75.8	###
2007-Aug-06 Mon	###	###	###	###			87.1	87.1	0.0
2007-Aug-03 Fri	###	###	###	###	0				0.0
2007-Aug-02 Thu	###	###	###	###			84.4	84.4	0.0
2007-Aug-01 Wed	###	###	###	###			90.9	90.9	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	###	###			###	###	0.0
2007-Jul-27 Fri	1.7	1.7	1.7	1.7	0				###
2007-Jul-26 Thu	1.7	1.7	1.7	1.7	0				###
2007-Jul-25 Wed	###	1.7	###	1.7			78.0	78.0	###
2007-Jul-24 Tue	###	###	###	###	942,157	0	###	###	0.0
2007-Jul-23 Mon	1.57	###	1.57	###	14,643	###	###	###	0.0
2007-Jul-20 Fri	###	###	###	###	6,355	0	8.6	8.6	0.0
2007-Jul-19 Thu	0	0	0	0	0				0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###	3,071	0	67.9	67.9	0.0
2007-Jul-16 Mon	1.58	###	1.56	###	22,574	###	###	###	0.0
2007-Jul-13 Fri	###	###	1.58	###			67.1	67.1	0.0
2007-Jul-12 Thu	###	###	1.55	1.59			###	###	###
2007-Jul-11 Wed	1.53	1.55	1.53	1.53			###	###	###
2007-Jul-10 Tue	0	0	0	0	0				0.0
2007-Jul-09 Mon	###	###	1.55	1.55			4.6	4.6	###
2007-Jul-06 Fri	###	1.7	###	###			88.8	88.8	0.0
2007-Jul-05 Thu	1.56	1.56	1.56	1.56	16,952	26,445	62.1	62.1	###
2007-Jul-04 Wed	1.55	1.55	1.55	1.55	8,548	13,249	###	###	###
2007-Jul-03 Tue	1.5	1.5	1.5	1.5			###	###	0.1
2007-Jul-02 Mon	1.49	1.49	1.49	1.49			###	###	###
2007-Jun-29 Fri	1.49	1.51	1.45	1.46			20.2	20.2	0.1
2007-Jun-28 Thu	1.49	1.49	1.49	1.49	10,256	15,281	###	###	###
2007-Jun-27 Wed	0	0	0	0	0				0.0
2007-Jun-26 Tue	1.49	1.49	1.49	1.49			###	###	###
2007-Jun-25 Mon	1.42	1.48	1.42	1.45	30,173	43,750	84.9	84.9	###
2007-Jun-22 Fri	1.41	1.41	1.41	1.41			63.7	63.7	###
2007-Jun-21 Thu	###	1.42	###	1.42			85.6	85.6	###
2007-Jun-20 Wed	###	###	###	###	29,941	0	12.8	12.8	0.0
2007-Jun-19 Tue	1.41	1.41	1.41	1.41			###	###	###
2007-Jun-18 Mon	1.41	1.41	###	###			###	###	0.0
2007-Jun-15 Fri	1.45	1.45	1.41	1.41			14.1	14.1	###
2007-Jun-14 Thu	1.48	1.48	1.48	1.48			66.9	66.9	0.1
2007-Jun-13 Wed	1.45	1.45	1.4	1.4			###	###	###
2007-Jun-12 Tue	1.5	1.5	1.5	1.5			###	###	0.1
2007-Jun-08 Fri	1.5	1.5	1.5	1.5			66.0	66.0	0.1
2007-Jun-07 Thu	1.52	1.52	1.5	1.5			###	###	0.1
2007-Jun-06 Wed	###	###	1.55	1.55			13.1	13.1	###
2007-Jun-05 Tue	###	###	###	###			###	###	0.0
2007-Jun-04 Mon	1.675	1.675	1.675	1.675			66.3	66.3	###
2007-Jun-01 Fri	0	0	0	0	0				0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	1.7	1.7	1.7	1.7	18,053	###	###	###	###
2007-May-28 Mon	1.51	1.75	1.51	1.7			###	###	###
2007-May-25 Fri	1.51	1.51	1.51	1.51			###	###	0.1
2007-May-24 Thu	0	0	0	0	0				0.0
2007-May-23 Wed	0	0	0	0	0				0.0
2007-May-22 Tue	###	###	1.59	1.59			35.2	35.2	###
2007-May-21 Mon	1.59	1.59	1.59	1.59			###	###	###
2007-May-18 Fri	1.53	1.59	1.5	1.59			91.8	91.8	###
2007-May-17 Thu	1.55	1.57	1.53	1.53	21,553	###	###	###	###
2007-May-16 Wed	1.45	1.5	1.45	1.5	13,450	###	###	###	0.1
2007-May-15 Tue	1.4	1.4	1.4	1.4	59,729	83,620	70.4	70.4	###
2007-May-14 Mon	0	0	0	0	0				0.0
2007-May-11 Fri	1.4	1.4	1.4	1.4	4,770	6,678	###	###	###
2007-May-10 Thu	0	0	0	0	0				0.0
2007-May-09 Wed	1.4	1.4	###	###			2.6	2.6	0.0
2007-May-08 Tue	1.42	1.42	1.4	1.42			71.5	71.5	###
2007-May-07 Mon	###	1.45	###	1.42			87.2	87.2	###
2007-May-04 Fri	1.29	1.29	1.29	1.29			###	###	0.1
2007-May-03 Thu	1.27	1.28	1.26	1.28			71.6	71.6	###
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	1.28	1.28	1.26	1.27	17,750	22,542	37.9	37.9	###
2007-Apr-30 Mon	###	###	###	###			29.9	29.9	0.0
2007-Apr-27 Fri	###	###	###	###	17,223	0	###	###	0.0
2007-Apr-26 Thu	###	###	###	###	1,777	0	32.7	32.7	0.0
2007-Apr-24 Tue	###	###	###	###			69.8	69.8	0.0
2007-Apr-23 Mon	###	###	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	###	###	###	###			83.2	83.2	0.0
2007-Apr-19 Thu	###	###	###	###			76.6	76.6	0.0
2007-Apr-18 Wed	0	0	0	0	0				0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	###	###	###	###			64.9	64.9	0.0
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	1.27	###	82,550	###	###	###	0.0
2007-Apr-10 Tue	###	###	###	###			15.6	15.6	0.0
2007-Apr-05 Thu	###	1.4	###	1.4			###	###	###
2007-Apr-04 Wed	###	1.4	###	1.4			88.4	88.4	###
2007-Apr-03 Tue	###	1.4	###	1.4			###	###	###
2007-Apr-02 Mon	0	0	0	0	0				0.0
2007-Mar-30 Fri	1.42	1.42	1.42	1.42			60.4	60.4	###
2007-Mar-29 Thu	1.42	1.42	1.42	1.42	572	###	62.7	62.7	###
2007-Mar-28 Wed	0	0	0	0	0				0.0
2007-Mar-27 Tue	1.5	1.54	1.5	1.5			###	###	0.1
2007-Mar-26 Mon	1.48	1.48	1.48	1.48			66.6	66.6	0.1
2007-Mar-23 Fri	0	0	0	0	0				0.0
2007-Mar-22 Thu	0	0	0	0	0				0.0
2007-Mar-21 Wed	1.41	1.48	1.41	1.48			93.5	93.5	0.1
2007-Mar-20 Tue	1.45	1.49	1.4	1.41			###	###	###
2007-Mar-19 Mon	1.45	1.49	1.44	1.49			88.9	88.9	###
2007-Mar-16 Fri	0	0	0	0	0				0.0
2007-Mar-15 Thu	0	0	0	0	0				0.0
2007-Mar-14 Wed	0	0	0	0	0				0.0
2007-Mar-13 Tue	1.54	1.54	1.54	1.54			###	###	###
2007-Mar-12 Mon	1.54	1.54	1.54	1.54	49,340	75,983	###	###	###
2007-Mar-09 Fri	1.56	1.56	1.54	1.54			20.9	20.9	###
2007-Mar-08 Thu	1.56	1.56	1.56	1.56			###	###	###
2007-Mar-07 Wed	0	0	0	0	0				0.0
2007-Mar-06 Tue	1.54	###	1.54	1.58			###	###	0.1
2007-Mar-05 Mon	###	###	1.54	###			88.7	88.7	0.0
2007-Mar-02 Fri	###	###	###	###	60,824	0	###	###	0.0
2007-Mar-01 Thu	1.59	###	1.59	###			91.2	91.2	0.0
2007-Feb-28 Wed	1.49	###	1.45	1.55	100,786	###	85.7	85.7	###
2007-Feb-27 Tue	1.51	1.56	1.51	1.55			87.8	87.8	###
2007-Feb-26 Mon	1.51	1.51	###	1.5			###	###	0.1
2007-Feb-23 Fri	###	1.52	###	1.52			79.7	79.7	0.1
2007-Feb-22 Thu	1.45	###	1.45	###	27,850	###	###	###	0.0
2007-Feb-21 Wed	1.45	1.45	1.45	1.45			72.5	72.5	###
2007-Feb-20 Tue	1.47	1.485	1.45	1.45	65,859	96,648	###	###	###
2007-Feb-19 Mon	1.45	1.45	1.45	1.45	56,928	82,545	66.6	66.6	###
2007-Feb-16 Fri	1.46	1.46	1.44	1.44	22,250	###	###	###	0.1
2007-Feb-15 Thu	1.47	1.47	1.47	1.47	4,341	6,381	69.0	69.0	###
2007-Feb-14 Wed	0	0	0	0	0				0.0
2007-Feb-13 Tue	0	0	0	0	0				0.0
2007-Feb-12 Mon	1.52	1.52	1.52	1.52	7,572	###	###	###	0.1
2007-Feb-09 Fri	###	1.58	###	1.52	19,520	15,420	###	###	0.1
2007-Feb-08 Thu	1.47	1.47	1.4	1.45	197,970	284,086	###	###	###
2007-Feb-07 Wed	1.41	1.41	1.4	1.4	35,787	50,280	###	###	###
2007-Feb-06 Tue	1.4	1.445	1.4	1.41			###	###	###
2007-Feb-05 Mon	1.42	1.42	###	###	29,420	20,888	22.9	22.9	0.0
2007-Feb-02 Fri	1.47	1.47	1.43	1.43			###	###	0.1
2007-Feb-01 Thu	1.44	1.45	1.44	1.45			###	###	###
2007-Jan-31 Wed	1.43	1.45	1.43	1.45			###	###	###
2007-Jan-30 Tue	1.46	1.475	1.43	1.45			###	###	###
2007-Jan-29 Mon	###	1.45	###	1.45	555,182	###	95.0	95.0	###
2007-Jan-25 Thu	###	1.42	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	0	0	0	0	0				0.0
2007-Jan-18 Thu	1.285	###	1.285	###			87.8	87.8	0.0
2007-Jan-17 Wed	0	0	0	0	0				0.0
2007-Jan-16 Tue	1.29	###	1.285	1.285			30.2	30.2	###
2007-Jan-15 Mon	###	###	1.29	###	47,847	###	###	###	0.0
2007-Jan-12 Fri	1.25	1.25	1.25	1.25	19,250	###	###	###	###
2007-Jan-11 Thu	1.26	###	1.25	1.25	22,385	###	28.1	28.1	###
2007-Jan-10 Wed	1.28	1.28	1.25	1.25			21.8	21.8	###
2007-Jan-09 Tue	1.29	###	1.29	###			85.0	85.0	0.0
2007-Jan-08 Mon	###	###	1.2	1.25			5.8	5.8	###
2007-Jan-05 Fri	###	###	###	###			71.6	71.6	0.0
2007-Jan-04 Thu	1.29	###	1.26	###			###	###	0.0
2007-Jan-03 Wed	###	###	1.29	1.29	21,688	13,988	25.9	25.9	0.1
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	###	###	###	###	9,284	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###	445	0	###	###	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	###			80.7	80.7	0.0
2006-Dec-21 Thu	1.275	1.275	1.26	###	81,555	103,370	31.8	31.8	0.0
2006-Dec-20 Wed	###	###	1.26	1.26	27,226	17,152	11.5	11.5	###
2006-Dec-19 Tue	###	###	###	###			8.0	8.0	0.0
2006-Dec-18 Mon	1.275	1.4	1.275	1.355			###	###	###
2006-Dec-15 Fri	1.25	1.26	1.25	1.26			74.1	74.1	###
2006-Dec-14 Thu	1.25	1.27	1.25	1.25			###	###	###
2006-Dec-13 Wed	1.24	1.29	1.2	1.22	1,290,225	###	19.9	19.9	0.1
2006-Dec-12 Tue	###	1.2	###	1.2			76.3	76.3	0.1
2006-Dec-11 Mon	###	###	###	###			76.0	76.0	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###			88.9	88.9	0.0
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	###	63,050	0	###	###	0.0
2006-Dec-04 Mon	###	###	###	###			68.4	68.4	0.0
2006-Dec-01 Fri	###	###	###	###			72.1	72.1	0.0
2006-Nov-30 Thu	###	###	###	###	299,242	0	95.6	95.6	0.0
2006-Nov-29 Wed	0	0	0	0	0				0.0
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	0.985	1	0.985	1			###	###	###
2006-Nov-24 Fri	###	0.985	###	###			83.3	83.3	0.0
2006-Nov-23 Thu	###	###	###	###			9.8	9.8	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###			74.0	74.0	0.0
2006-Nov-20 Mon	###	###	###	###			###	###	0.0
2006-Nov-17 Fri	0.955	###	###	###			###	###	0.0
2006-Nov-16 Thu	###	###	###	###	92,053	0	###	###	0.0
2006-Nov-15 Wed	###	###	###	###			###	###	0.0
2006-Nov-14 Tue	###	###	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	0	0	0	0	0				0.0
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	0.945	0.945	###	###	101,880	###	28.7	28.7	0.0
2006-Nov-06 Mon	###	###	###	###			63.9	63.9	0.0
2006-Nov-03 Fri	###	###	0.955	###			###	###	0.0
2006-Nov-02 Thu	0	0	0	0	0				0.0
2006-Nov-01 Wed	0.975	0.975	###	###			###	###	0.0
2006-Oct-31 Tue	###	0.975	###	0.975			###	###	###
2006-Oct-30 Mon	###	###	###	###			23.4	23.4	0.0
2006-Oct-27 Fri	###	###	###	###			###	###	0.0
2006-Oct-26 Thu	1	1	###	###			###	###	0.0
2006-Oct-25 Wed	###	1	###	1			83.4	83.4	###
2006-Oct-24 Tue	###	###	###	###			73.7	73.7	0.0
2006-Oct-23 Mon	###	1	###	###	161,487	80,743	###	###	0.0
2006-Oct-20 Fri	###	###	###	###			###	###	0.0
2006-Oct-19 Thu	1	1	0.975	0.975			###	###	###
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	1	1	###	###			23.1	23.1	0.0
2006-Oct-13 Fri	###	###	1	1			###	###	###
2006-Oct-12 Thu	###	###	###	1	339,676	0	###	###	###
2006-Oct-11 Wed	###	###	###	###	996,825	0	###	###	0.0
2006-Oct-10 Tue	0.89	###	0.89	###			79.3	79.3	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	0.87	###	0.87	###			90.5	90.5	0.0
2006-Oct-05 Thu	0.875	0.88	0.86	###	31,374	###	19.8	19.8	0.0
2006-Oct-04 Wed	0.87	0.87	0.86	0.86			###	###	###
2006-Oct-03 Tue	0.87	0.87	0.87	0.87			69.7	69.7	0.1
2006-Oct-02 Mon	0.87	0.88	0.85	0.88			###	###	0.1
2006-Sep-29 Fri	0.83	0.86	0.83	0.85			83.1	83.1	###
2006-Sep-28 Thu	0.82	0.82	0.82	0.82			63.6	63.6	0.1
2006-Sep-27 Wed	0.8	0.82	0.8	0.82	128,725	###	83.3	83.3	0.1
2006-Sep-26 Tue	###	0.8	###	0.8	42,121	16,848	75.9	75.9	0.1
2006-Sep-25 Mon	0.8	###	###	###			25.5	25.5	0.0
2006-Sep-22 Fri	0.8	###	0.8	0.8	47,871	19,148	###	###	0.1
2006-Sep-21 Thu	###	###	0.8	0.8			32.7	32.7	0.1
2006-Sep-20 Wed	0.8	0.81	###	0.8	166,378	67,383	###	###	0.1
2006-Sep-19 Tue	0.75	0.82	0.745	0.82			###	###	0.1
2006-Sep-18 Mon	0.78	0.78	0.75	0.75			###	###	###
2006-Sep-15 Fri	0.78	0.79	0.78	0.79			###	###	###
2006-Sep-14 Thu	0.8	0.8	0.8	0.8	119,085	###	60.8	60.8	0.1
2006-Sep-13 Wed	###	###	0.8	###			###	###	0.0
2006-Sep-12 Tue	0.82	0.84	0.8	0.82			###	###	0.1
2006-Sep-11 Mon	0	0	0	0	0				0.0
2006-Sep-08 Fri	###	0.85	0.825	0.85	130,622	###	84.2	84.2	###
2006-Sep-07 Thu	0.84	0.86	0.83	0.84	183,047	154,674	65.2	65.2	###
2006-Sep-06 Wed	0.81	0.845	0.81	###			89.7	89.7	0.0
2006-Sep-05 Tue	0.78	0.8	0.77	0.79	596,852	468,528	76.9	76.9	###
2006-Sep-04 Mon	0.77	0.77	0.77	0.77			67.6	67.6	0.1
2006-Sep-01 Fri	0.8	0.8	0.77	0.77			7.5	7.5	0.1
2006-Aug-31 Thu	0.76	0.81	0.76	0.8	280,427	###	###	###	0.1
2006-Aug-30 Wed	0.75	0.76	0.75	0.76	191,750	144,771	79.9	79.9	0.1
2006-Aug-29 Tue	0.755	0.76	0.755	0.76	278,757	211,158	###	###	0.1
2006-Aug-28 Mon	0.75	0.79	0.745	0.745	53,552	###	###	###	###
2006-Aug-25 Fri	0.78	0.78	0.76	0.76			###	###	0.1
2006-Aug-24 Thu	0.76	0.76	0.76	0.76	85,520	###	###	###	0.1
2006-Aug-23 Wed	0.76	0.78	0.76	0.78			86.6	86.6	0.1
2006-Aug-22 Tue	0.75	0.79	0.74	0.76			###	###	0.1
2006-Aug-21 Mon	0.74	0.74	0.74	0.74			###	###	0.1
2006-Aug-18 Fri	0.74	0.75	0.74	0.74			66.0	66.0	0.1
2006-Aug-17 Thu	0.74	0.74	0.74	0.74	29,242	###	###	###	0.1
2006-Aug-16 Wed	0.77	0.77	0.73	0.75			###	###	###
2006-Aug-15 Tue	0	0	0	0	0				0.0
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	0.74	###	0.74	###			97.4	97.4	0.0
2006-Aug-10 Thu	0.75	0.79	0.75	0.75			68.7	68.7	###
2006-Aug-09 Wed	0.785	0.79	0.785	0.79	117,648	92,647	79.0	79.0	###
2006-Aug-08 Tue	0.785	0.785	0.77	0.77			13.8	13.8	0.1
2006-Aug-07 Mon	###	###	0.79	0.79	87,325	###	17.4	17.4	###
2006-Aug-04 Fri	0.8	0.8	0.8	0.8	153,875	###	73.9	73.9	0.1
2006-Aug-03 Thu	0.82	0.83	0.8	0.8	101,125	###	13.6	13.6	0.1
2006-Aug-02 Wed	0.84	0.84	0.83	0.83			###	###	###
2006-Aug-01 Tue	0.84	0.84	0.84	0.84			###	###	###
2006-Jul-31 Mon	0.8	0.85	0.8	0.85			95.6	95.6	###
2006-Jul-28 Fri	0.84	0.84	0.84	0.84			###	###	###
2006-Jul-27 Thu	0.84	0.85	0.83	0.85			###	###	###
2006-Jul-26 Wed	0.83	0.85	0.83	0.85			89.8	89.8	###
2006-Jul-25 Tue	0.81	0.81	0.79	0.79			14.2	14.2	###
2006-Jul-24 Mon	0.8	0.82	0.8	0.8			75.8	75.8	0.1
2006-Jul-21 Fri	0.79	0.85	0.79	0.85	124,170	###	97.4	97.4	###
2006-Jul-20 Thu	0.78	0.81	0.78	0.79			80.9	80.9	###
2006-Jul-19 Wed	0.85	0.85	0.785	0.785			###	###	###
2006-Jul-18 Tue	0.83	0.855	0.83	0.85	63,880	###	88.0	88.0	###
2006-Jul-17 Mon	0.85	0.85	0.825	0.825	32,120	###	15.8	15.8	0.1
2006-Jul-14 Fri	0.88	0.88	0.84	0.85			11.4	11.4	###
2006-Jul-13 Thu	0.85	0.89	0.85	0.89			94.1	94.1	###
2006-Jul-12 Wed	0.83	0.85	0.83	0.83	259,858	218,280	###	###	###
2006-Jul-11 Tue	0.82	0.83	0.81	0.81			26.4	26.4	0.1
2006-Jul-10 Mon	0.8	0.82	0.8	###			72.2	72.2	0.0
2006-Jul-07 Fri	0.81	0.83	0.8	0.8			###	###	0.1
2006-Jul-06 Thu	0.785	0.8	0.78	0.78			22.1	22.1	0.1
2006-Jul-05 Wed	0.79	0.8	0.78	0.8	256,575	###	###	###	0.1
2006-Jul-04 Tue	0.81	0.82	0.79	0.79			13.7	13.7	###
2006-Jul-03 Mon	0.83	0.83	0.8	0.8			6.6	6.6	0.1
2006-Jun-30 Fri	0.855	0.87	0.82	0.845			26.7	26.7	###
2006-Jun-27 Tue	###	###	0.76	0.8	371,176	141,046	10.0	10.0	0.1
2006-Jun-26 Mon	0.86	0.87	0.83	###			###	###	0.0
2006-Jun-23 Fri	###	###	0.86	0.87	392,240	###	###	###	0.1
2006-Jun-22 Thu	###	###	0.87	###	1,878,376	###	###	###	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 2024-05-07 07:49:00 thru 2024-05-07 07:49:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000