(SAI) SAI GLOBAL LIMITED Daily Prices Page 4

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

_{Currently Sat 25-May-17 03:14:31 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

(SAI) SAI GLOBAL LIMITED Daily Prices Page 4...

TOC Company Info for SAI Limits

Company Details for (SAI) SAI GLOBAL LIMITED

Listing Code	SAI
Listing Name	SAI GLOBAL LIMITED
GICS Sector	Commercial Services & Supplies
ISIN Name	SAI GLOBAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SAI8

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for SAI .. Monday 12th December 2016

SAI 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	1.56	1	###
MAX	5.29	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SAI Bottom

End of day Prices (full format),

38400 Days for (SAI) SAI GLOBAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.25
2016-Dec-28 Wed	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-23 Fri	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-22 Thu	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-21 Wed	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-20 Tue	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-19 Mon	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-16 Fri	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-15 Thu	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-14 Wed	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-13 Tue	4.74	4.74	4.74	4.74	0				0.3
2016-Dec-12 Mon	4.74	4.75	4.74	4.74			75.6	75.6	0.3
2016-Dec-09 Fri	4.74	4.75	4.74	4.75	686,785	###	67.4	67.4	###
2016-Dec-08 Thu	4.74	4.75	4.73	4.74			65.5	65.5	0.3
2016-Dec-07 Wed	4.73	4.75	4.73	4.73	8,665,126	###	64.6	64.6	0.3
2016-Dec-06 Tue	4.74	4.74	4.73	4.73			33.6	33.6	0.3
2016-Dec-05 Mon	4.72	4.74	4.72	4.73	440,746	2,084,728	###	###	0.3
2016-Dec-02 Fri	4.73	4.74	4.72	4.72			41.7	41.7	0.3
2016-Dec-01 Thu	4.72	4.74	4.72	4.74	497,284	2,352,153	72.7	72.7	0.3
2016-Nov-30 Wed	4.73	4.73	4.72	4.73			72.1	72.1	0.3
2016-Nov-29 Tue	4.73	###	4.72	4.73			74.9	74.9	0.3
2016-Nov-28 Mon	4.74	4.74	4.72	4.72			###	###	0.3
2016-Nov-25 Fri	4.73	4.74	4.72	4.74	1,023,771	###	###	###	0.3
2016-Nov-24 Thu	4.7	4.73	###	4.72			78.9	78.9	0.3
2016-Nov-23 Wed	###	4.7	###	###			###	###	0.0
2016-Nov-22 Tue	###	4.72	###	###	871,750	###	74.2	74.2	0.0
2016-Nov-21 Mon	###	###	###	###			72.6	72.6	0.0
2016-Nov-18 Fri	###	###	###	###			70.2	70.2	0.0
2016-Nov-17 Thu	###	###	###	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###	794,123	0	72.7	72.7	0.0
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	###	###	###	###			###	###	0.0
2016-Nov-11 Fri	###	###	###	###			33.2	33.2	0.0
2016-Nov-10 Thu	###	4.675	###	###			65.0	65.0	0.0
2016-Nov-09 Wed	###	###	4.58	4.58			55.4	55.4	0.3
2016-Nov-08 Tue	###	###	###	###			###	###	0.0
2016-Nov-07 Mon	###	###	4.59	###			###	###	0.0
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	###	###	###	###	428,785	0	67.3	67.3	0.0
2016-Nov-02 Wed	###	###	###	###			80.1	80.1	0.0
2016-Nov-01 Tue	###	###	###	###	508,174	0	###	###	0.0
2016-Oct-31 Mon	###	###	###	###			69.2	69.2	0.0
2016-Oct-28 Fri	###	###	###	###	2,248,981	0	72.2	72.2	0.0
2016-Oct-27 Thu	###	###	###	###	2,233,778	0	###	###	0.0
2016-Oct-26 Wed	###	###	###	###			45.5	45.5	0.0
2016-Oct-25 Tue	###	###	###	###			33.2	33.2	0.0
2016-Oct-24 Mon	###	###	###	###			###	###	0.0
2016-Oct-21 Fri	###	###	###	###	2,481,142	0	34.5	34.5	0.0
2016-Oct-20 Thu	###	###	###	###	1,527,675	0	66.6	66.6	0.0
2016-Oct-19 Wed	###	###	###	###			29.2	29.2	0.0
2016-Oct-18 Tue	###	###	###	###	3,359,441	0	###	###	0.0
2016-Oct-17 Mon	###	###	###	###	16,744,523	0	###	###	0.0
2016-Oct-14 Fri	###	###	###	###			73.9	73.9	0.0
2016-Oct-13 Thu	###	###	###	###			###	###	0.0
2016-Oct-12 Wed	###	###	###	###	2,475,847	0	71.3	71.3	0.0
2016-Oct-11 Tue	###	###	###	###			###	###	0.0
2016-Oct-10 Mon	###	###	###	###	3,004,928	0	###	###	0.0
2016-Oct-07 Fri	###	###	###	###			74.0	74.0	0.0
2016-Oct-06 Thu	###	###	###	###	5,497,059	0	31.7	31.7	0.0
2016-Oct-05 Wed	###	###	###	###	7,834,879	0	39.9	39.9	0.0
2016-Oct-04 Tue	###	###	###	###	938,983	0	68.4	68.4	0.0
2016-Oct-03 Mon	###	###	###	###			70.7	70.7	0.0
2016-Sep-30 Fri	###	###	###	###	6,281,978	0	28.1	28.1	0.0
2016-Sep-29 Thu	###	###	###	###			###	###	0.0
2016-Sep-28 Wed	###	4.7	###	4.7			###	###	0.3
2016-Sep-27 Tue	###	###	###	###			32.3	32.3	0.0
2016-Sep-26 Mon	###	4.78	###	###			25.9	25.9	0.0
2016-Sep-23 Fri	3.55	###	3.54	3.59			75.2	75.2	###
2016-Sep-22 Thu	3.56	3.56	3.445	3.54			###	###	0.3
2016-Sep-21 Wed	3.41	3.55	3.41	3.54	1,026,175	3,571,089	92.4	92.4	0.3
2016-Sep-20 Tue	3.59	3.59	3.42	3.44	1,083,625	###	10.5	10.5	0.2
2016-Sep-19 Mon	###	###	3.49	3.5			###	###	0.3
2016-Sep-16 Fri	3.54	3.59	3.5	3.58	947,020	3,357,185	###	###	0.3
2016-Sep-15 Thu	###	3.52	###	3.51	974,221	1,714,628	###	###	###
2016-Sep-14 Wed	###	3.43	###	###			83.3	83.3	0.0
2016-Sep-13 Tue	3.4	3.47	###	3.41			###	###	###
2016-Sep-12 Mon	3.42	3.45	###	3.45			###	###	###
2016-Sep-09 Fri	3.48	3.5	3.44	3.48	498,680	###	###	###	0.2
2016-Sep-08 Thu	3.45	3.51	3.44	3.49			82.5	82.5	###
2016-Sep-07 Wed	3.47	3.55	3.47	3.5			73.9	73.9	0.3
2016-Sep-06 Tue	3.46	3.49	3.43	3.49	382,426	###	78.6	78.6	###
2016-Sep-05 Mon	3.45	3.51	3.44	3.46			69.5	69.5	0.2
2016-Sep-02 Fri	3.47	3.53	3.45	3.45			31.6	31.6	###
2016-Sep-01 Thu	###	3.5	###	3.5			89.1	89.1	0.3
2016-Aug-31 Wed	3.43	3.44	###	3.41			34.1	34.1	###
2016-Aug-30 Tue	3.5	3.5	3.42	3.43			###	###	0.2
2016-Aug-29 Mon	###	###	3.56	3.58	601,353	###	###	###	0.3
2016-Aug-26 Fri	3.58	###	3.58	###			80.1	80.1	0.0
2016-Aug-25 Thu	3.52	###	3.51	3.58			86.0	86.0	0.3
2016-Aug-24 Wed	###	###	3.52	3.53	1,434,829	###	19.5	19.5	0.3
2016-Aug-23 Tue	###	###	3.59	###			###	###	0.0
2016-Aug-22 Mon	###	###	###	###			76.1	76.1	0.0
2016-Aug-19 Fri	###	###	3.58	###			67.0	67.0	0.0
2016-Aug-18 Thu	###	###	3.52	3.53	2,044,088	###	10.4	10.4	0.3
2016-Aug-17 Wed	3.46	3.51	###	3.49			81.0	81.0	###
2016-Aug-16 Tue	###	3.43	###	3.42	795,771	1,364,747	80.4	80.4	0.2
2016-Aug-15 Mon	###	3.41	###	###			84.6	84.6	0.0
2016-Aug-12 Fri	###	###	3.29	###			###	###	0.0
2016-Aug-11 Thu	###	###	3.26	###	697,942	1,137,645	20.9	20.9	0.0
2016-Aug-10 Wed	###	###	3.325	###	696,550	###	###	###	0.0
2016-Aug-09 Tue	3.43	3.43	###	###			21.1	21.1	0.0
2016-Aug-08 Mon	###	3.46	###	3.43	1,417,456	###	84.5	84.5	0.2
2016-Aug-05 Fri	3.46	3.48	###	###			###	###	0.0
2016-Aug-04 Thu	3.49	3.51	3.44	3.46	962,979	3,346,352	24.6	24.6	0.2
2016-Aug-03 Wed	3.5	###	3.43	3.47			###	###	0.2
2016-Aug-02 Tue	3.59	3.59	###	3.5			21.9	21.9	0.3
2016-Aug-01 Mon	3.57	###	3.55	3.58			###	###	0.3
2016-Jul-29 Fri	3.58	3.59	3.54	3.56			###	###	0.3
2016-Jul-28 Thu	3.58	3.59	3.54	3.57			27.2	27.2	0.3
2016-Jul-27 Wed	###	###	3.51	3.55	2,196,681	3,855,175	12.6	12.6	###
2016-Jul-26 Tue	3.85	3.85	3.73	3.75	972,120	###	###	###	0.3
2016-Jul-25 Mon	3.78	###	3.75	3.78	808,358	1,515,671	###	###	0.3
2016-Jul-22 Fri	3.85	3.85	3.75	3.77	598,728	###	###	###	###
2016-Jul-21 Thu	3.84	3.84	###	3.81	737,624	###	31.4	31.4	0.3
2016-Jul-20 Wed	3.78	3.8	3.75	3.79	672,786	###	64.0	64.0	###
2016-Jul-19 Tue	3.74	3.77	3.73	3.76	556,885	###	74.8	74.8	0.3
2016-Jul-18 Mon	3.71	3.75	3.7	3.73	558,377	2,079,954	###	###	###
2016-Jul-15 Fri	3.7	###	###	3.7	734,124	0	###	###	0.3
2016-Jul-14 Thu	3.7	3.73	###	###	852,180	###	28.2	28.2	0.0
2016-Jul-13 Wed	###	###	###	###	620,251	0	###	###	0.0
2016-Jul-12 Tue	###	###	###	###	1,012,653	0	###	###	0.0
2016-Jul-11 Mon	###	3.685	###	###			###	###	0.0
2016-Jul-08 Fri	3.59	###	3.55	3.59			###	###	###
2016-Jul-07 Thu	3.55	###	3.55	3.58	1,291,653	2,292,684	76.9	76.9	0.3
2016-Jul-06 Wed	3.53	3.55	3.48	3.5			###	###	0.3
2016-Jul-05 Tue	###	###	3.5	3.54			16.9	16.9	0.3
2016-Jul-04 Mon	3.72	###	3.675	###	1,281,828	2,355,358	21.8	21.8	0.0
2016-Jul-01 Fri	###	3.75	###	3.7			64.6	64.6	0.3
2016-Jun-30 Thu	3.7	3.76	###	###	1,105,253	2,077,875	22.7	22.7	0.0
2016-Jun-29 Wed	###	3.71	3.59	3.7	1,009,986	3,686,448	78.4	78.4	0.3
2016-Jun-28 Tue	3.54	###	3.52	###	1,322,272	###	88.1	88.1	0.0
2016-Jun-27 Mon	###	###	3.58	3.59			###	###	###
2016-Jun-24 Fri	###	###	3.52	###			###	###	0.0
2016-May-26 Thu	3.5	3.51	3.43	3.46			20.2	20.2	0.2
2016-May-25 Wed	3.51	3.53	3.49	3.5	1,277,027	###	31.3	31.3	0.3
2016-May-24 Tue	3.51	3.53	3.47	3.52			###	###	###
2016-May-23 Mon	3.46	3.5	###	3.5	7,637,072	13,364,876	###	###	0.3
2016-May-20 Fri	3.74	3.745	3.45	3.5			4.2	4.2	0.3
2016-May-19 Thu	3.7	3.74	###	3.73			86.7	86.7	###
2016-May-18 Wed	###	###	###	###	935,554	0	79.6	79.6	0.0
2016-May-17 Tue	###	###	3.58	3.58			20.0	20.0	0.3
2016-May-16 Mon	3.58	3.58	3.52	3.53	590,687	###	###	###	0.3
2016-May-13 Fri	###	###	3.55	3.55			###	###	###
2016-May-12 Thu	3.7	3.7	###	###			14.6	14.6	0.0
2016-May-11 Wed	###	3.73	###	###			###	###	0.0
2016-May-10 Tue	###	###	3.58	###			79.2	79.2	0.0
2016-May-09 Mon	3.58	###	3.56	3.58			###	###	0.3
2016-May-06 Fri	###	###	3.57	3.58	1,289,749	###	###	###	0.3
2016-May-05 Thu	###	###	###	###	1,320,252	0	28.6	28.6	0.0
2016-May-04 Wed	3.72	3.73	###	###	991,884	###	###	###	0.0
2016-May-03 Tue	###	3.7	###	###	807,381	1,493,654	###	###	0.0
2016-May-02 Mon	###	3.7	###	###	461,082	###	67.6	67.6	0.0
2016-Apr-29 Fri	###	###	###	###	363,850	0	74.8	74.8	0.0
2016-Apr-28 Thu	###	###	3.58	###			18.7	18.7	0.0
2016-Apr-27 Wed	3.59	###	3.58	3.58			39.1	39.1	0.3
2016-Apr-26 Tue	3.73	3.75	3.56	3.57			13.1	13.1	0.3
2016-Apr-22 Fri	3.72	3.76	3.7	3.7	1,299,186	###	32.0	32.0	0.3
2016-Apr-21 Thu	###	3.75	###	3.7			67.9	67.9	0.3
2016-Apr-20 Wed	###	###	###	###	1,091,658	0	29.2	29.2	0.0
2016-Apr-19 Tue	###	###	###	###	867,227	0	72.7	72.7	0.0
2016-Apr-18 Mon	###	###	3.57	3.58			26.5	26.5	0.3
2016-Apr-15 Fri	###	###	3.56	###			65.7	65.7	0.0
2016-Apr-14 Thu	###	###	3.55	3.58			###	###	0.3
2016-Apr-13 Wed	###	###	3.56	3.56	1,227,259	2,184,521	###	###	0.3
2016-Apr-12 Tue	3.5	3.53	3.49	3.51	405,975	1,424,972	70.4	70.4	###
2016-Apr-11 Mon	3.53	3.54	###	3.51			###	###	###
2016-Apr-08 Fri	3.5	3.55	###	3.5			###	###	0.3
2016-Apr-07 Thu	3.51	3.575	3.5	3.52	498,676	###	###	###	###
2016-Apr-06 Wed	###	###	3.5	3.52			###	###	###
2016-Apr-05 Tue	###	3.7	###	###	1,385,873	###	44.1	44.1	0.0
2016-Apr-04 Mon	3.7	3.76	###	###			###	###	0.0
2016-Apr-01 Fri	3.73	3.75	3.685	3.7	428,723	1,593,777	###	###	0.3
2016-Mar-31 Thu	3.73	3.78	###	3.77	554,441	###	###	###	###
2016-Mar-30 Wed	###	3.7	###	###	664,744	1,229,776	###	###	0.0
2016-Mar-29 Tue	###	3.71	###	###			45.4	45.4	0.0
2016-Mar-24 Thu	3.71	3.74	###	###	1,120,829	2,095,950	18.4	18.4	0.0
2016-Mar-23 Wed	3.74	3.79	3.7	3.73	679,651	###	###	###	###
2016-Mar-22 Tue	###	3.77	###	3.74	500,450	943,348	###	###	0.3
2016-Mar-21 Mon	###	###	###	###			###	###	0.0
2016-Mar-18 Fri	###	###	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	3.57	3.59	1,117,755	###	28.0	28.0	###
2016-Mar-16 Wed	3.5	3.58	3.5	3.58			86.7	86.7	0.3
2016-Mar-15 Tue	3.55	3.58	3.5	3.5	325,384	1,151,859			0.3
2016-Mar-14 Mon	3.57	###	3.52	3.53			27.7	27.7	0.3
2016-Mar-11 Fri	3.55	###	3.51	3.58			74.4	74.4	0.3
2016-Mar-10 Thu	3.52	3.58	3.49	3.54	1,167,244	###	76.8	76.8	0.3
2016-Mar-09 Wed	3.47	3.59	3.47	3.56			###	###	0.3
2016-Mar-08 Tue	3.59	###	3.46	3.47	1,652,041	###	17.5	17.5	0.2
2016-Mar-07 Mon	###	3.71	3.53	3.58			17.9	17.9	0.3
2016-Mar-04 Fri	###	###	3.58	###			69.2	69.2	0.0
2016-Mar-03 Thu	3.7	###	###	###			###	###	0.0
2016-Mar-02 Wed	3.75	3.79	3.655	3.7			22.1	22.1	0.3
2016-Mar-01 Tue	3.73	3.81	3.72	3.78			75.6	75.6	0.3
2016-Feb-29 Mon	###	3.75	3.59	3.75			84.0	84.0	0.3
2016-Feb-26 Fri	3.84	3.87	###	###			###	###	0.0
2016-Feb-25 Thu	###	###	3.83	3.85			###	###	0.3
2016-Feb-24 Wed	###	###	3.89	###			###	###	0.0
2016-Feb-23 Tue	###	###	3.88	###	590,446	###	71.4	71.4	0.0
2016-Feb-22 Mon	3.89	###	3.88	###			75.8	75.8	0.0
2016-Feb-19 Fri	###	###	3.875	###			###	###	0.0
2016-Feb-18 Thu	3.88	###	3.87	###			73.2	73.2	0.0
2016-Feb-17 Wed	###	###	3.83	3.83	411,325	787,687	###	###	###
2016-Feb-16 Tue	3.82	###	3.8	###			81.6	81.6	0.0
2016-Feb-15 Mon	3.76	3.81	3.7	3.78	345,478	###	73.5	73.5	0.3
2016-Feb-12 Fri	3.81	3.83	3.75	3.76			###	###	0.3
2016-Feb-11 Thu	3.85	3.875	3.84	3.86	351,853	1,357,272	65.9	65.9	0.3
2016-Feb-10 Wed	3.87	3.89	3.8	3.85			###	###	0.3
2016-Feb-09 Tue	###	###	3.87	###			47.7	47.7	0.0
2016-Feb-08 Mon	###	###	###	###	280,623	0	###	###	0.0
2016-Feb-05 Fri	###	###	###	4	863,429	0	###	###	0.3
2016-Feb-04 Thu	4	###	###	4	430,354	0	67.0	67.0	0.3
2016-Feb-03 Wed	###	###	###	###	868,724	0	81.1	81.1	0.0
2016-Feb-02 Tue	###	###	4	###			###	###	0.0
2016-Feb-01 Mon	###	###	###	###	664,754	0	78.7	78.7	0.0
2016-Jan-29 Fri	###	###	###	###	1,958,485	0	68.3	68.3	0.0
2016-Jan-28 Thu	###	###	###	###	1,402,871	0	###	###	0.0
2016-Jan-27 Wed	###	###	###	###			82.7	82.7	0.0
2016-Jan-25 Mon	###	4.055	###	###	406,087	823,341	###	###	0.0
2016-Jan-22 Fri	###	###	###	###			73.7	73.7	0.0
2016-Jan-21 Thu	###	###	###	###			18.2	18.2	0.0
2016-Jan-20 Wed	###	###	###	###	845,278	0	41.0	41.0	0.0
2016-Jan-19 Tue	###	###	###	###	668,226	0	###	###	0.0
2016-Jan-18 Mon	4	###	###	###	248,374	0	###	###	0.0
2016-Jan-15 Fri	###	###	###	###			###	###	0.0
2016-Jan-14 Thu	###	###	###	###			89.0	89.0	0.0
2016-Jan-13 Wed	###	###	###	###			###	###	0.0
2016-Jan-12 Tue	###	###	###	4	460,822	0	80.9	80.9	0.3
2016-Jan-11 Mon	3.88	###	3.87	###			88.1	88.1	0.0
2016-Jan-08 Fri	###	###	3.885	###			73.0	73.0	0.0
2016-Jan-07 Thu	###	###	###	###	527,151	0	19.5	19.5	0.0
2016-Jan-06 Wed	###	###	###	###	525,241	0	###	###	0.0
2016-Jan-05 Tue	###	###	###	###	423,452	0	###	###	0.0
2016-Jan-04 Mon	###	4.21	###	###	478,247	###	68.3	68.3	0.0
2015-Dec-31 Thu	###	4.2	###	###	187,284	###	73.4	73.4	0.0
2015-Dec-30 Wed	4.29	4.29	###	###			13.2	13.2	0.0
2015-Dec-29 Tue	###	4.225	###	4.22			74.8	74.8	###
2015-Dec-24 Thu	###	###	###	###	264,926	0	20.8	20.8	0.0
2015-Dec-23 Wed	###	###	###	###	150,086	0	71.7	71.7	0.0
2015-Dec-22 Tue	###	###	###	###			###	###	0.0
2015-Dec-21 Mon	###	###	###	###	604,552	0	###	###	0.0
2015-Dec-18 Fri	###	###	###	###			85.5	85.5	0.0
2015-Dec-17 Thu	###	###	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	###	4			65.2	65.2	0.3
2015-Dec-15 Tue	###	4	###	###			###	###	0.0
2015-Dec-14 Mon	3.87	###	3.87	###			###	###	0.0
2015-Dec-11 Fri	###	4	3.89	###	949,928	###	###	###	0.0
2015-Dec-10 Thu	3.88	###	3.88	###			###	###	0.0
2015-Dec-09 Wed	###	###	3.86	###	1,014,958	###	9.9	9.9	0.0
2015-Dec-08 Tue	###	###	###	###	898,780	0	###	###	0.0
2015-Dec-07 Mon	4.2	4.22	###	###	1,045,442	2,205,882	24.1	24.1	0.0
2015-Dec-04 Fri	###	###	###	###			69.2	69.2	0.0
2015-Dec-03 Thu	###	4.27	###	4.22			###	###	###
2015-Dec-02 Wed	4.23	4.23	###	###	891,588	###	28.8	28.8	0.0
2015-Dec-01 Tue	4.24	4.28	4.22	4.24			63.1	63.1	0.3
2015-Nov-30 Mon	4.23	4.24	###	4.23	653,546	###	74.3	74.3	0.3
2015-Nov-27 Fri	###	###	4.21	4.23	862,488	###	###	###	0.3
2015-Nov-26 Thu	4.25	###	4.24	4.25			###	###	###
2015-Nov-25 Wed	4.28	###	4.2	4.24			31.5	31.5	0.3
2015-Nov-24 Tue	###	###	4.26	4.27			25.2	25.2	###
2015-Nov-23 Mon	4.45	4.46	###	###	619,346	1,381,141	###	###	0.0
2015-Nov-20 Fri	4.42	4.44	###	4.44	316,283	702,148	74.0	74.0	0.3
2015-Nov-19 Thu	###	4.41	###	4.4			72.4	72.4	0.3
2015-Nov-18 Wed	###	###	###	###	239,980	0	###	###	0.0
2015-Nov-17 Tue	4.27	###	4.25	###			###	###	0.0
2015-Nov-16 Mon	###	4.26	###	4.24	391,148	833,145	84.9	84.9	0.3
2015-Nov-13 Fri	###	4.23	4	4.2	330,544	1,360,188	###	###	###
2015-Nov-12 Thu	4.27	4.28	4.22	4.24			###	###	0.3
2015-Nov-11 Wed	###	###	4.27	###			###	###	0.0
2015-Nov-10 Tue	###	###	4.21	4.29	882,424	###	31.4	31.4	###
2015-Nov-09 Mon	###	4.42	###	###	402,854	###	29.1	29.1	0.0
2015-Nov-06 Fri	4.42	4.46	###	4.43	285,846	###	###	###	###
2015-Nov-05 Thu	4.4	4.43	4.385	4.4	439,787	###	###	###	0.3
2015-Nov-04 Wed	4.45	4.48	4.4	4.4	420,224	###	23.7	23.7	0.3
2015-Nov-03 Tue	4.4	4.42	###	4.4	539,149	###	###	###	0.3
2015-Nov-02 Mon	4.42	4.43	###	###	407,277	###	36.1	36.1	0.0
2015-Oct-30 Fri	###	4.43	###	###	335,089	742,222	###	###	0.0
2015-Oct-29 Thu	###	###	###	###	433,075	0	77.9	77.9	0.0
2015-Oct-28 Wed	###	###	4.29	###	388,227	832,746	79.1	79.1	0.0
2015-Oct-27 Tue	4.29	###	4.28	###			75.2	75.2	0.0
2015-Oct-26 Mon	###	###	4.27	4.29	564,129	###	###	###	###
2015-Oct-23 Fri	###	4.345	4.27	###	1,438,644	6,196,959	31.6	31.6	0.0
2015-Oct-22 Thu	###	###	4.175	4.24	809,376	1,689,572	###	###	0.3
2015-Oct-21 Wed	###	###	###	###			###	###	0.0
2015-Oct-20 Tue	###	4.43	###	###			74.0	74.0	0.0
2015-Oct-19 Mon	4.4	4.45	###	###			32.3	32.3	0.0
2015-Oct-16 Fri	4.51	4.53	###	###			11.6	11.6	0.0
2015-Oct-15 Thu	4.48	4.53	4.41	4.44			###	###	0.3
2015-Oct-14 Wed	###	4.47	###	###			69.1	69.1	0.0
2015-Oct-13 Tue	4.43	4.45	###	4.41	530,781	1,180,987	33.5	33.5	###
2015-Oct-12 Mon	4.43	4.49	4.42	4.42	620,144	2,762,741	###	###	0.3
2015-Oct-09 Fri	4.5	4.55	4.45	4.5	663,573	2,986,078	67.3	67.3	###
2015-Oct-08 Thu	4.49	4.58	4.43	4.44			22.7	22.7	0.3
2015-Oct-07 Wed	4.52	4.52	###	4.45	464,320	###	###	###	0.3
2015-Oct-06 Tue	###	###	4.48	4.5			###	###	###
2015-Oct-05 Mon	4.54	###	4.54	###			###	###	0.0
2015-Oct-02 Fri	4.48	4.57	4.48	4.51			75.1	75.1	0.3
2015-Oct-01 Thu	4.52	4.57	4.5	4.53			64.8	64.8	###
2015-Sep-30 Wed	4.42	4.56	4.41	4.54	456,949	###	###	###	0.3
2015-Sep-29 Tue	###	4.51	###	4.42	1,727,444	3,895,386	85.9	85.9	0.3
2015-Sep-28 Mon	###	4.46	###	4.46			###	###	0.3
2015-Sep-25 Fri	4.43	4.46	###	###			###	###	0.0
2015-Sep-24 Thu	###	4.43	###	4.42			79.7	79.7	0.3
2015-Sep-23 Wed	###	###	###	###	431,849	0	###	###	0.0
2015-Sep-22 Tue	4.42	4.45	###	###			###	###	0.0
2015-Sep-21 Mon	4.44	4.445	###	###	329,040	###	18.2	18.2	0.0
2015-Sep-18 Fri	4.48	4.54	4.48	4.51	614,340	2,770,673	###	###	0.3
2015-Sep-17 Thu	4.54	4.57	4.5	4.51	726,852	3,296,273	###	###	0.3
2015-Sep-16 Wed	4.4	4.5	###	4.49	617,056	1,388,376	###	###	###
2015-Sep-15 Tue	4.4	4.43	###	4.4			77.0	77.0	0.3
2015-Sep-14 Mon	4.44	4.45	###	4.41			###	###	###
2015-Sep-11 Fri	###	4.44	###	###	392,954	872,357	###	###	0.0
2015-Sep-10 Thu	###	4.42	###	###			80.3	80.3	0.0
2015-Sep-09 Wed	4.5	4.56	4.43	4.47			###	###	###
2015-Sep-08 Tue	4.44	4.47	###	4.47			###	###	###
2015-Sep-07 Mon	###	4.43	###	4.42	258,424	###	79.2	79.2	0.3
2015-Sep-04 Fri	###	4.4	###	###			83.5	83.5	0.0
2015-Sep-03 Thu	###	###	###	###	467,887	0	###	###	0.0
2015-Sep-02 Wed	4.25	###	###	###			77.9	77.9	0.0
2015-Sep-01 Tue	###	4.4	###	###			###	###	0.0
2015-Aug-31 Mon	###	4.44	###	4.4			76.3	76.3	0.3
2015-Aug-28 Fri	4.41	4.45	###	4.43			###	###	###
2015-Aug-27 Thu	4.41	4.45	###	###	472,426	1,051,147	25.6	25.6	0.0
2015-Aug-26 Wed	###	4.47	4.29	4.43			80.8	80.8	###
2015-Aug-25 Tue	###	###	###	###			54.8	54.8	0.0
2015-Aug-24 Mon	4.4	4.4	4.29	###	941,184	4,089,444	46.7	46.7	0.0
2015-Aug-21 Fri	4.48	4.54	4.41	4.48	573,022	2,564,273	###	###	###
2015-Aug-20 Thu	4.4	4.58	4.4	4.55			###	###	0.3
2015-Aug-19 Wed	4.44	###	4.41	###	2,927,552	6,455,252	91.5	91.5	0.0
2015-Aug-18 Tue	4.48	4.58	###	4.41			24.4	24.4	###
2015-Aug-17 Mon	4.46	4.53	###	4.4			###	###	0.3
2015-Aug-14 Fri	###	4.47	###	4.45	729,882	1,631,286	83.8	83.8	0.3
2015-Aug-13 Thu	###	4.43	###	###			71.9	71.9	0.0
2015-Aug-12 Wed	4.43	4.46	###	###			###	###	0.0
2015-Aug-11 Tue	4.49	4.5	4.4	4.46	322,341	###	###	###	0.3
2015-Aug-10 Mon	4.52	4.58	4.47	4.49	490,170	###	###	###	###
2015-Aug-07 Fri	###	###	4.53	4.54	956,244	###	###	###	0.3
2015-Aug-06 Thu	4.56	###	4.56	###			87.7	87.7	0.0
2015-Aug-05 Wed	4.43	###	4.43	4.59			92.5	92.5	0.3
2015-Aug-04 Tue	4.42	4.54	4.41	4.5	506,087	###	85.0	85.0	###
2015-Aug-03 Mon	4.47	4.47	###	4.42	155,782	348,172	###	###	0.3
2015-Jul-31 Fri	4.46	###	4.42	4.49	527,682	1,166,177	###	###	###
2015-Jul-30 Thu	###	4.46	###	4.46	385,371	859,377	###	###	0.3
2015-Jul-29 Wed	###	###	4.29	###	329,946	###	72.2	72.2	0.0
2015-Jul-28 Tue	###	###	###	###	615,159	0	91.5	91.5	0.0
2015-Jul-27 Mon	###	4.25	###	4.25			86.0	86.0	###
2015-Jul-24 Fri	###	4.2	###	###	597,676	###	###	###	0.0
2015-Jul-23 Thu	###	###	###	###	180,125	0	###	###	0.0
2015-Jul-22 Wed	###	###	###	###	268,542	0	28.6	28.6	0.0
2015-Jul-21 Tue	###	4.2	###	###			###	###	0.0
2015-Jul-20 Mon	4.2	4.23	###	###			31.8	31.8	0.0
2015-Jul-17 Fri	###	4.2	###	###	279,189	###	74.9	74.9	0.0
2015-Jul-16 Thu	###	###	###	###	578,583	0	31.5	31.5	0.0
2015-Jul-15 Wed	###	###	###	###	394,470	0	###	###	0.0
2015-Jul-14 Tue	###	###	4.045	###			###	###	0.0
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	###	###	###	###			###	###	0.0
2015-Jul-09 Thu	###	###	3.945	###	441,751	871,353	85.9	85.9	0.0
2015-Jul-08 Wed	###	###	###	###	560,173	0	38.2	38.2	0.0
2015-Jul-07 Tue	###	###	###	###	487,975	0	79.0	79.0	0.0
2015-Jul-06 Mon	###	###	###	###	550,783	0	22.6	22.6	0.0
2015-Jul-03 Fri	4.25	4.25	###	###	339,889	###	19.5	19.5	0.0
2015-Jul-02 Thu	###	4.25	###	4.25			86.8	86.8	###
2015-Jul-01 Wed	###	###	###	###	354,282	0	14.9	14.9	0.0
2015-Jun-30 Tue	###	4.21	4.125	###	744,123	###	60.7	60.7	0.0
2015-Jun-29 Mon	4.29	###	4.2	4.22	674,457	1,416,359	30.2	30.2	###
2015-Jun-26 Fri	4.29	###	4.23	4.28			###	###	0.3
2015-Jun-25 Thu	###	4.375	###	###	708,873	1,550,659	###	###	0.0
2015-Jun-24 Wed	###	###	###	###			28.2	28.2	0.0
2015-Jun-23 Tue	4.4	4.41	###	###			25.6	25.6	0.0
2015-Jun-22 Mon	###	###	###	###			31.8	31.8	0.0
2015-Jun-19 Fri	###	###	###	###	1,060,425	0	###	###	0.0
2015-Jun-18 Thu	4.26	###	###	4.29			###	###	###
2015-Jun-17 Wed	4.26	4.26	4.22	4.25	1,163,886	4,934,876	###	###	###
2015-Jun-16 Tue	4.25	4.27	4.23	4.24	641,687	###	34.0	34.0	0.3
2015-Jun-15 Mon	4.23	4.23	###	4.2	2,088,786	4,417,782	###	###	###
2015-Jun-12 Fri	4.2	4.23	4.185	4.2			###	###	###
2015-Jun-11 Thu	4.2	4.26	###	4.21			###	###	###
2015-Jun-10 Wed	###	4.2	###	4.2			78.8	78.8	###
2015-Jun-09 Tue	###	###	###	###	567,655	0	###	###	0.0
2015-Jun-05 Fri	4.2	4.22	###	###			###	###	0.0
2015-Jun-04 Thu	4.23	4.23	###	###			35.5	35.5	0.0
2015-Jun-03 Wed	###	4.2	###	###			83.1	83.1	0.0
2015-Jun-02 Tue	4.44	4.44	4.23	4.23			7.9	7.9	0.3
2015-Jun-01 Mon	4.45	###	4.4	4.43			31.5	31.5	###
2015-May-29 Fri	4.47	###	4.45	4.45	766,225	1,704,850	###	###	0.3
2015-May-28 Thu	4.48	4.5	4.44	4.45	1,356,777	###	27.3	27.3	0.3
2015-May-27 Wed	4.46	4.51	4.44	4.45			###	###	0.3
2015-May-26 Tue	4.46	###	4.46	4.49			74.1	74.1	###
2015-May-25 Mon	###	4.49	###	4.47			###	###	###
2015-May-22 Fri	###	4.445	###	###			84.6	84.6	0.0
2015-May-21 Thu	###	4.345	###	###			###	###	0.0
2015-May-20 Wed	4.2	4.22	###	4.21			###	###	###
2015-May-19 Tue	###	4.21	###	4.2			82.2	82.2	###
2015-May-18 Mon	###	4.26	###	4.2	684,254	###	82.0	82.0	###
2015-May-15 Fri	###	4.2	###	4.2			78.5	78.5	###
2015-May-14 Thu	###	###	###	###	376,880	0	###	###	0.0
2015-May-13 Wed	###	###	###	###	1,374,847	0	86.6	86.6	0.0
2015-May-12 Tue	###	###	###	###			###	###	0.0
2015-May-11 Mon	###	###	###	4			15.7	15.7	0.3
2015-May-08 Fri	3.88	###	3.88	###			###	###	0.0
2015-May-07 Thu	3.89	###	3.87	###			###	###	0.0
2015-May-06 Wed	###	###	###	###	408,956	0	###	###	0.0
2015-May-05 Tue	###	4.075	###	###			###	###	0.0
2015-May-04 Mon	4	###	###	###			###	###	0.0
2015-May-01 Fri	3.81	3.975	3.81	###	306,448	1,192,848	###	###	0.0
2015-Apr-30 Thu	3.88	###	3.82	###	741,278	1,415,840	84.2	84.2	0.0
2015-Apr-29 Wed	###	###	###	###	1,488,345	0	###	###	0.0
2015-Apr-28 Tue	###	###	###	###	816,276	0	###	###	0.0
2015-Apr-27 Mon	###	###	###	###			###	###	0.0
2015-Apr-24 Fri	###	###	###	###	345,584	0	###	###	0.0
2015-Apr-23 Thu	###	###	3.975	###			###	###	0.0
2015-Apr-22 Wed	###	###	###	###			84.4	84.4	0.0
2015-Apr-21 Tue	###	###	###	###	472,586	0	###	###	0.0
2015-Apr-20 Mon	###	###	3.86	3.89			###	###	0.3
2015-Apr-17 Fri	###	###	###	###			###	###	0.0
2015-Apr-16 Thu	###	4.22	###	###	455,385	###	22.7	22.7	0.0
2015-Apr-15 Wed	###	###	###	###			###	###	0.0
2015-Apr-14 Tue	###	###	###	###	1,111,172	0	74.6	74.6	0.0
2015-Apr-13 Mon	###	###	###	###			28.7	28.7	0.0
2015-Apr-10 Fri	###	###	###	###	283,956	0	71.3	71.3	0.0
2015-Apr-09 Thu	###	###	###	###			19.2	19.2	0.0
2015-Apr-08 Wed	###	4.2	###	###			70.4	70.4	0.0
2015-Apr-07 Tue	###	###	###	###			84.2	84.2	0.0
2015-Apr-02 Thu	###	###	###	###	161,128	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###			84.5	84.5	0.0
2015-Mar-31 Tue	###	###	###	###			###	###	0.0
2015-Mar-30 Mon	###	###	###	###			###	###	0.0
2015-Mar-27 Fri	###	###	###	###			###	###	0.0
2015-Mar-26 Thu	###	###	###	###	648,321	0	###	###	0.0
2015-Mar-25 Wed	###	###	###	###	415,454	0	###	###	0.0
2015-Mar-24 Tue	###	###	###	###			###	###	0.0
2015-Mar-23 Mon	4.2	4.2	###	###			###	###	0.0
2015-Mar-20 Fri	###	4.21	###	###	442,120	###	83.1	83.1	0.0
2015-Mar-19 Thu	###	###	###	###	696,327	0	68.3	68.3	0.0
2015-Mar-18 Wed	###	###	###	###			###	###	0.0
2015-Mar-17 Tue	4.2	4.2	###	###	523,245	###	26.8	26.8	0.0
2015-Mar-16 Mon	###	###	###	###			###	###	0.0
2015-Mar-13 Fri	###	###	###	###			83.7	83.7	0.0
2015-Mar-12 Thu	###	###	###	###			64.4	64.4	0.0
2015-Mar-11 Wed	###	###	###	###			###	###	0.0
2015-Mar-10 Tue	###	4.2	###	###			75.4	75.4	0.0
2015-Mar-09 Mon	4.24	4.26	###	###	571,552	###	24.7	24.7	0.0
2015-Mar-06 Fri	###	###	###	4.29			30.4	30.4	###
2015-Mar-05 Thu	###	###	4.26	###	421,328	897,428	24.5	24.5	0.0
2015-Mar-04 Wed	###	###	###	###			27.0	27.0	0.0
2015-Mar-03 Tue	###	###	4.29	###	1,331,157	###	81.3	81.3	0.0
2015-Mar-02 Mon	4.29	###	4.27	###	1,287,283	2,748,349	###	###	0.0
2015-Feb-27 Fri	###	###	###	4.28			82.3	82.3	0.3
2015-Feb-26 Thu	###	###	###	###	2,960,325	0	###	###	0.0
2015-Feb-25 Wed	4.21	4.28	###	4.27	479,170	1,025,423	###	###	###
2015-Feb-24 Tue	4.23	4.26	###	4.2			###	###	###
2015-Feb-23 Mon	###	4.23	###	4.23	225,748	477,457	81.7	81.7	0.3
2015-Feb-20 Fri	4.28	4.28	###	###			###	###	0.0
2015-Feb-19 Thu	4.27	4.29	4.24	4.24			27.1	27.1	0.3
2015-Feb-18 Wed	4.27	4.29	###	4.24			23.7	23.7	0.3
2015-Feb-17 Tue	4.27	4.29	4.23	4.27			73.7	73.7	###
2015-Feb-16 Mon	4.23	###	###	4.26	161,845	0	75.2	75.2	0.3
2015-Feb-13 Fri	4.29	###	4.25	4.27			20.8	20.8	###
2015-Feb-12 Thu	###	###	4.21	4.21	509,027	###	16.9	16.9	###
2015-Feb-11 Wed	4.21	4.26	4.2	4.24			79.0	79.0	0.3
2015-Feb-10 Tue	###	4.22	###	###			25.7	25.7	0.0
2015-Feb-09 Mon	4.2	4.23	###	###			26.2	26.2	0.0
2015-Feb-06 Fri	4.2	4.23	###	###			###	###	0.0
2015-Feb-05 Thu	###	4.24	###	4.2	1,565,977	3,319,871	###	###	###
2015-Feb-04 Wed	###	###	###	###			21.4	21.4	0.0
2015-Feb-03 Tue	###	###	3.88	###	2,247,086	4,359,346	###	###	0.0
2015-Feb-02 Mon	3.89	###	3.84	###	921,352	###	88.4	88.4	0.0
2015-Jan-30 Fri	###	###	###	###	381,458	0	###	###	0.0
2015-Jan-29 Thu	3.8	###	3.74	###	450,445	###	88.6	88.6	0.0
2015-Jan-28 Wed	3.82	3.89	3.78	3.85			###	###	0.3
2015-Jan-27 Tue	3.81	3.88	3.8	3.84	350,251	###	77.2	77.2	0.3
2015-Jan-23 Fri	3.85	3.87	3.78	3.8			20.0	20.0	###
2015-Jan-22 Thu	3.88	3.88	3.82	3.85	487,958	###	25.7	25.7	0.3
2015-Jan-21 Wed	3.88	###	3.86	3.89	363,525	###	68.6	68.6	0.3
2015-Jan-20 Tue	3.84	###	3.84	3.87			###	###	###
2015-Jan-19 Mon	3.84	3.89	###	3.82	311,387	605,647	30.8	30.8	0.3
2015-Jan-16 Fri	3.77	3.82	3.7	3.82	405,459	1,524,525	###	###	0.3
2015-Jan-15 Thu	3.86	3.89	3.755	3.83			22.8	22.8	###
2015-Jan-14 Wed	3.86	###	3.85	###			###	###	0.0
2015-Jan-13 Tue	3.86	###	3.85	###	224,589	###	89.6	89.6	0.0
2015-Jan-12 Mon	3.82	###	3.81	###	325,754	###	92.2	92.2	0.0
2015-Jan-09 Fri	3.8	3.89	3.78	3.85	714,544	2,740,276	###	###	0.3
2015-Jan-08 Thu	###	###	3.78	3.78	889,471	###	12.2	12.2	0.3
2015-Jan-07 Wed	3.86	###	3.81	###			79.0	79.0	0.0
2015-Jan-06 Tue	###	3.955	3.84	3.87	245,540	###	###	###	###
2015-Jan-05 Mon	###	4	###	###	200,428	400,856	###	###	0.0
2015-Jan-02 Fri	4	###	###	###			###	###	0.0
2014-Dec-31 Wed	###	###	###	4			###	###	0.3
2014-Dec-30 Tue	###	###	3.875	###	412,481	799,181	###	###	0.0
2014-Dec-29 Mon	###	4	###	###			###	###	0.0
2014-Dec-24 Wed	###	###	3.86	###	235,242	###	###	###	0.0
2014-Dec-23 Tue	###	###	###	###	368,828	0	###	###	0.0
2014-Dec-22 Mon	###	###	###	###	458,057	0	69.5	69.5	0.0
2014-Dec-19 Fri	###	3.84	###	3.83	800,325	1,536,624	92.3	92.3	###
2014-Dec-18 Thu	###	3.74	###	###			###	###	0.0
2014-Dec-17 Wed	###	###	3.59	###			65.9	65.9	0.0
2014-Dec-16 Tue	###	###	###	###	744,474	0	###	###	0.0
2014-Dec-15 Mon	3.73	3.75	###	###			22.9	22.9	0.0
2014-Dec-12 Fri	3.85	3.88	3.75	3.77	833,350	###	15.8	15.8	###
2014-Dec-11 Thu	3.84	3.87	3.76	3.87			77.2	77.2	###
2014-Dec-10 Wed	3.77	3.88	3.72	3.85	825,027	###	###	###	0.3
2014-Dec-09 Tue	3.85	3.85	3.775	3.81	898,355	3,424,978	35.0	35.0	0.3
2014-Dec-08 Mon	3.89	###	3.85	3.87	742,753	###	27.8	27.8	###
2014-Dec-05 Fri	###	###	3.88	3.89	463,574	###	###	###	0.3
2014-Dec-04 Thu	###	###	3.86	###			###	###	0.0
2014-Dec-03 Wed	3.81	3.89	3.79	3.88			###	###	0.3
2014-Dec-02 Tue	3.72	3.81	3.7	3.76	1,423,888	###	78.5	78.5	0.3
2014-Dec-01 Mon	3.76	3.83	3.71	3.74	774,824	2,921,086	###	###	0.3
2014-Nov-28 Fri	3.83	3.87	3.76	3.87			82.8	82.8	###
2014-Nov-27 Thu	3.88	3.88	###	3.84			###	###	0.3
2014-Nov-26 Wed	###	###	3.845	3.88	287,875	###	24.6	24.6	0.3
2014-Nov-25 Tue	3.88	###	3.8	3.87			33.7	33.7	###
2014-Nov-24 Mon	###	4	3.88	3.89	998,487	###	23.0	23.0	0.3
2014-Nov-21 Fri	###	###	3.86	###	457,247	882,486	###	###	0.0
2014-Nov-20 Thu	4	###	4	###			###	###	0.0
2014-Nov-19 Wed	###	###	###	###			75.6	75.6	0.0
2014-Nov-18 Tue	###	###	###	###			80.5	80.5	0.0
2014-Nov-17 Mon	###	###	###	###			83.5	83.5	0.0
2014-Nov-14 Fri	###	###	###	###	367,887	0	###	###	0.0
2014-Nov-13 Thu	###	###	4	###	162,981	###	###	###	0.0
2014-Nov-12 Wed	###	###	4	###	387,475	774,950	24.6	24.6	0.0
2014-Nov-11 Tue	###	###	###	###	455,243	0	###	###	0.0
2014-Nov-10 Mon	###	###	###	###			71.6	71.6	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###	834,878	0	###	###	0.0
2014-Nov-05 Wed	###	###	###	###	727,027	0	84.2	84.2	0.0
2014-Nov-04 Tue	###	###	###	###	447,520	0	###	###	0.0
2014-Nov-03 Mon	###	###	###	###			34.2	34.2	0.0
2014-Oct-31 Fri	###	###	###	###			68.0	68.0	0.0
2014-Oct-30 Thu	###	###	4	###	702,741	1,405,482	###	###	0.0
2014-Oct-29 Wed	###	###	###	4			###	###	0.3
2014-Oct-28 Tue	3.82	###	3.77	3.89	2,689,627	5,069,946	###	###	0.3
2014-Oct-27 Mon	3.89	###	3.785	3.83	1,435,788	2,717,228	###	###	###
2014-Oct-24 Fri	###	###	3.86	3.88	2,155,758	###	18.7	18.7	0.3
2014-Oct-23 Thu	3.77	###	3.77	3.88			91.4	91.4	0.3
2014-Oct-22 Wed	###	###	3.56	###			###	###	0.0
2014-Oct-21 Tue	3.56	###	3.53	3.54	340,845	###	###	###	0.3
2014-Oct-20 Mon	###	###	3.56	3.58			27.9	27.9	0.3
2014-Oct-17 Fri	3.57	3.57	3.53	3.55	1,059,052	###	27.5	27.5	###
2014-Oct-16 Thu	3.57	3.59	3.49	3.57	1,044,146	3,696,276	69.7	69.7	0.3
2014-Oct-15 Wed	3.59	###	3.59	###	1,594,640	2,862,378	###	###	0.0
2014-Oct-14 Tue	###	###	3.56	###			###	###	0.0
2014-Oct-13 Mon	###	3.725	###	###	2,117,844	3,944,484	###	###	0.0
2014-Oct-10 Fri	3.74	3.77	###	###			24.3	24.3	0.0
2014-Oct-09 Thu	3.78	3.83	3.78	3.79	940,589	3,578,941	67.7	67.7	###
2014-Oct-08 Wed	3.8	3.82	3.74	3.77			24.5	24.5	###
2014-Oct-07 Tue	3.89	3.89	3.83	3.85			###	###	0.3
2014-Oct-06 Mon	###	###	3.88	3.89			30.0	30.0	0.3
2014-Oct-03 Fri	###	###	3.82	###	673,326	1,286,052	68.0	68.0	0.0
2014-Oct-02 Thu	###	###	3.89	###			75.4	75.4	0.0
2014-Oct-01 Wed	###	###	###	###	782,823	0	###	###	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	4	4.085	4	###			###	###	0.0
2014-Sep-25 Thu	###	###	###	###	1,175,572	0	19.3	19.3	0.0
2014-Sep-24 Wed	###	###	###	###	1,096,323	0	34.8	34.8	0.0
2014-Sep-23 Tue	###	4.22	###	###	1,397,784	2,949,324	###	###	0.0
2014-Sep-22 Mon	###	4.2	###	###	1,301,949	###	###	###	0.0
2014-Sep-19 Fri	4.22	4.24	###	###			###	###	0.0
2014-Sep-18 Thu	###	4.2	###	###	2,848,159	###	27.5	27.5	0.0
2014-Sep-17 Wed	###	###	###	###			92.9	92.9	0.0
2014-Sep-16 Tue	4.46	4.51	###	4.43			31.6	31.6	###
2014-Sep-15 Mon	4.5	4.54	4.49	4.49	714,046	###	###	###	###
2014-Sep-12 Fri	4.48	4.58	4.44	4.56	578,042	###	###	###	0.3
2014-Sep-11 Thu	4.52	4.52	4.44	4.5			35.8	35.8	###
2014-Sep-10 Wed	###	###	4.43	4.48			###	###	###
2014-Sep-09 Tue	###	###	4.625	###			###	###	0.0
2014-Sep-08 Mon	###	4.71	###	###			###	###	0.0
2014-Sep-05 Fri	4.72	4.73	###	4.73	754,025	###	78.9	78.9	0.3
2014-Sep-04 Thu	4.72	4.77	4.72	4.74	562,576	2,669,423	###	###	0.3
2014-Sep-03 Wed	###	4.81	###	4.8			89.7	89.7	0.3
2014-Sep-02 Tue	###	4.73	4.655	4.73			77.8	77.8	0.3
2014-Sep-01 Mon	4.72	4.72	###	4.7	422,887	###	###	###	0.3
2014-Aug-29 Fri	4.7	4.7	###	###			29.4	29.4	0.0
2014-Aug-28 Thu	4.71	4.77	4.7	4.76	561,471	###	81.3	81.3	###
2014-Aug-27 Wed	4.79	4.83	4.72	4.72	605,424	###	19.0	19.0	0.3
2014-Aug-26 Tue	4.8	4.81	4.74	4.79			###	###	0.3
2014-Aug-25 Mon	4.83	4.83	4.77	4.78	583,257	###	24.6	24.6	###
2014-Aug-22 Fri	4.89	###	4.85	4.85	389,354	944,183	###	###	###
2014-Aug-21 Thu	###	###	4.75	4.8			###	###	0.3
2014-Aug-20 Wed	4.85	4.85	4.79	4.85			71.1	71.1	###
2014-Aug-19 Tue	4.81	4.84	4.78	4.83			###	###	0.3
2014-Aug-18 Mon	4.79	4.82	4.76	4.77			26.0	26.0	###
2014-Aug-15 Fri	4.79	###	4.73	4.81	1,043,553	###	72.6	72.6	###
2014-Aug-14 Thu	4.74	4.78	4.73	4.78			74.9	74.9	###
2014-Aug-13 Wed	4.72	4.75	4.71	4.75	1,177,857	###	77.7	77.7	###
2014-Aug-12 Tue	4.72	4.77	4.71	4.74			64.2	64.2	0.3
2014-Aug-11 Mon	4.77	4.83	4.73	4.74			###	###	0.3
2014-Aug-08 Fri	###	4.79	###	4.79	1,387,778	3,323,728	###	###	0.3
2014-Aug-07 Thu	4.77	4.79	4.73	4.77			###	###	###
2014-Aug-06 Wed	4.8	4.83	4.72	4.76	1,982,357	9,465,754	23.7	23.7	###
2014-Aug-05 Tue	4.81	4.84	4.78	4.82			###	###	0.3
2014-Aug-04 Mon	4.85	4.87	4.81	4.82	578,450	###	###	###	0.3
2014-Aug-01 Fri	4.84	###	4.8	4.87			78.7	78.7	0.3
2014-Jul-31 Thu	###	###	4.87	4.87			16.2	16.2	0.3
2014-Jul-30 Wed	###	###	###	###	1,163,044	0	###	###	0.0
2014-Jul-29 Tue	###	5	###	###	428,070	1,070,175	###	###	0.0
2014-Jul-28 Mon	###	###	###	###	1,533,247	0	75.7	75.7	0.0
2014-Jul-25 Fri	###	5	###	###			70.6	70.6	0.0
2014-Jul-24 Thu	###	###	###	###	135,972	0	27.4	27.4	0.0
2014-Jul-23 Wed	###	###	###	###	604,841	0	###	###	0.0
2014-Jul-22 Tue	###	###	###	###	877,177	0	19.7	19.7	0.0
2014-Jul-21 Mon	###	###	###	###	145,387	0	25.0	25.0	0.0
2014-Jul-18 Fri	###	###	###	###	354,921	0	68.0	68.0	0.0
2014-Jul-17 Thu	###	###	###	###	764,627	0	19.6	19.6	0.0
2014-Jul-16 Wed	###	###	###	###	533,974	0	###	###	0.0
2014-Jul-15 Tue	###	###	###	###			35.5	35.5	0.0
2014-Jul-14 Mon	###	###	5.045	###	380,744	960,426	26.4	26.4	0.0
2014-Jul-11 Fri	###	###	###	###	194,924	0	###	###	0.0
2014-Jul-10 Thu	###	###	###	###	492,221	0	19.9	19.9	0.0
2014-Jul-09 Wed	###	###	###	###	905,744	0	29.3	29.3	0.0
2014-Jul-08 Tue	###	###	###	###	627,549	0	77.5	77.5	0.0
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	###	###	###	###			67.5	67.5	0.0
2014-Jul-03 Thu	###	###	###	###	1,859,526	0	###	###	0.0
2014-Jul-02 Wed	###	###	###	###			###	###	0.0
2014-Jul-01 Tue	###	###	###	###	563,325	0	18.3	18.3	0.0
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	###	###	###	###			###	###	0.0
2014-Jun-26 Thu	###	###	###	###			###	###	0.0
2014-Jun-25 Wed	5	###	###	###			###	###	0.0
2014-Jun-24 Tue	###	###	###	###	446,789	0	72.9	72.9	0.0
2014-Jun-23 Mon	###	###	5	###	590,155	1,475,387	###	###	0.0
2014-Jun-20 Fri	###	5.085	###	###	1,867,380	###	###	###	0.0
2014-Jun-19 Thu	###	###	###	###	2,313,429	0	###	###	0.0
2014-Jun-18 Wed	###	###	###	###			20.5	20.5	0.0
2014-Jun-17 Tue	###	###	###	###			70.8	70.8	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	###			###	###	0.0
2014-Jun-12 Thu	###	###	###	###			35.3	35.3	0.0
2014-Jun-11 Wed	###	###	###	###	1,590,377	0	74.4	74.4	0.0
2014-Jun-10 Tue	###	###	###	###	599,256	0	32.7	32.7	0.0
2014-Jun-06 Fri	###	###	###	###	1,347,775	0	69.4	69.4	0.0
2014-Jun-05 Thu	###	###	###	###	1,200,382	0	77.8	77.8	0.0
2014-Jun-04 Wed	###	###	5.085	###	2,549,688	6,482,581	###	###	0.0
2014-Jun-03 Tue	###	5.2	###	###			28.3	28.3	0.0
2014-Jun-02 Mon	###	5.26	###	5.2	2,204,322	###	77.4	77.4	###
2014-May-30 Fri	###	###	###	###	3,506,320	0	23.6	23.6	0.0
2014-May-29 Thu	###	###	###	###			78.3	78.3	0.0
2014-May-28 Wed	###	###	###	###	1,791,958	0	###	###	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	###	###	5	###	15,311,189	38,277,972	70.4	70.4	0.0
2014-May-23 Fri	4.26	###	4.26	4.28	404,628	861,857	76.8	76.8	0.3
2014-May-22 Thu	4.25	###	4.24	4.24			###	###	0.3
2014-May-21 Wed	4.25	4.29	4.21	4.24	244,384	###	###	###	0.3
2014-May-20 Tue	4.24	4.28	###	4.26	230,881	494,085	76.8	76.8	0.3
2014-May-19 Mon	###	###	4.22	4.22			18.3	18.3	###
2014-May-16 Fri	4.28	###	4.27	###	811,684	1,732,945	80.1	80.1	0.0
2014-May-15 Thu	###	###	4.27	###			68.4	68.4	0.0
2014-May-14 Wed	###	###	###	###	1,255,286	0	###	###	0.0
2014-May-13 Tue	4.24	###	4.24	###	528,650	###	###	###	0.0
2014-May-12 Mon	4.21	4.24	###	4.22	150,441	###	80.1	80.1	###
2014-May-09 Fri	4.2	4.245	###	###			30.4	30.4	0.0
2014-May-08 Thu	4.28	###	4.27	###	138,777	296,288	77.2	77.2	0.0
2014-May-07 Wed	4.26	4.29	4.21	4.27			###	###	###
2014-May-06 Tue	4.25	###	4.22	4.24			###	###	0.3
2014-May-05 Mon	4.24	4.25	###	4.24	237,178	###	###	###	0.3
2014-May-02 Fri	4.25	4.25	4.21	4.23	287,341	1,215,452	27.7	27.7	0.3
2014-May-01 Thu	4.28	###	4.24	4.25	192,054	407,154	###	###	###
2014-Apr-30 Wed	4.22	4.28	###	4.27			###	###	###
2014-Apr-29 Tue	4.29	###	###	4.21			25.9	25.9	###
2014-Apr-28 Mon	###	###	4.24	4.26	550,875	1,167,855	22.5	22.5	0.3
2014-Apr-24 Thu	###	###	###	###			21.2	21.2	0.0
2014-Apr-23 Wed	###	4.43	###	###	551,781	###	23.8	23.8	0.0
2014-Apr-22 Tue	4.29	###	4.29	###			###	###	0.0
2014-Apr-17 Thu	4.2	4.28	###	4.27			###	###	###
2014-Apr-16 Wed	###	###	###	###			68.4	68.4	0.0
2014-Apr-15 Tue	###	###	###	###	342,172	0	79.9	79.9	0.0
2014-Apr-14 Mon	###	###	###	###	723,757	0	37.7	37.7	0.0
2014-Apr-11 Fri	4.21	4.21	###	###			###	###	0.0
2014-Apr-10 Thu	###	4.24	###	4.21			81.7	81.7	###
2014-Apr-09 Wed	###	4.21	###	###	658,023	###	###	###	0.0
2014-Apr-08 Tue	###	###	###	###	312,952	0	###	###	0.0
2014-Apr-07 Mon	###	###	###	###			85.8	85.8	0.0
2014-Apr-04 Fri	4.24	4.24	###	###	549,458	1,164,850	15.0	15.0	0.0
2014-Apr-03 Thu	4.2	4.25	###	4.24			82.9	82.9	0.3
2014-Apr-02 Wed	###	4.25	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	4.085	###	1,003,027	2,048,682	###	###	0.0
2014-Mar-28 Fri	###	###	###	###	818,650	0	66.9	66.9	0.0
2014-Mar-27 Thu	4.2	4.2	###	###	581,959	###	18.8	18.8	0.0
2014-Mar-26 Wed	###	4.21	###	4.2			82.0	82.0	###
2014-Mar-25 Tue	###	###	###	###	519,075	0	76.4	76.4	0.0
2014-Mar-24 Mon	###	4.2	###	###			###	###	0.0
2014-Mar-21 Fri	###	###	###	###			###	###	0.0
2014-Mar-20 Thu	###	###	###	###			###	###	0.0
2014-Mar-19 Wed	###	4.24	###	###	1,037,641	###	73.1	73.1	0.0
2014-Mar-18 Tue	###	###	###	###			25.4	25.4	0.0
2014-Mar-17 Mon	###	###	###	###	440,451	0	###	###	0.0
2014-Mar-14 Fri	###	###	###	###			32.1	32.1	0.0
2014-Mar-13 Thu	###	4.23	###	4.2	869,952	1,839,948	###	###	###
2014-Mar-12 Wed	###	###	###	###			80.0	80.0	0.0
2014-Mar-11 Tue	###	###	###	###	316,450	0	###	###	0.0
2014-Mar-10 Mon	###	###	###	###			85.4	85.4	0.0
2014-Mar-07 Fri	###	###	###	###			28.6	28.6	0.0
2014-Mar-06 Thu	###	###	###	###	774,441	0	###	###	0.0
2014-Mar-05 Wed	###	###	###	###	539,253	0	###	###	0.0
2014-Mar-04 Tue	###	###	###	###	926,451	0	68.8	68.8	0.0
2014-Mar-03 Mon	###	###	###	###	705,981	0	###	###	0.0
2014-Feb-28 Fri	4	###	###	###	664,082	0	###	###	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	3.87	###	3.87	4	2,028,955	3,926,027	###	###	0.3
2014-Feb-25 Tue	###	###	3.85	3.86	2,504,077	4,820,348	22.4	22.4	0.3
2014-Feb-24 Mon	###	###	3.81	3.85			###	###	0.3
2014-Feb-21 Fri	4	###	###	###	1,189,640	0	24.1	24.1	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	###	###	3.77	###	1,791,078	3,376,182	###	###	0.0
2014-Feb-18 Tue	###	###	3.85	###			18.3	18.3	0.0
2014-Feb-17 Mon	3.85	###	3.84	###			82.5	82.5	0.0
2014-Feb-14 Fri	3.87	3.87	3.82	3.83			###	###	###
2014-Feb-13 Thu	3.87	3.88	3.82	3.85	604,322	###	25.8	25.8	0.3
2014-Feb-12 Wed	3.83	###	3.83	3.87			73.9	73.9	###
2014-Feb-11 Tue	3.8	3.84	3.79	3.83			74.5	74.5	###
2014-Feb-10 Mon	3.82	3.88	3.8	3.8	344,447	1,322,676	###	###	###
2014-Feb-07 Fri	3.8	3.83	3.76	3.8			63.1	63.1	###
2014-Feb-06 Thu	###	3.81	###	3.77			89.3	89.3	###
2014-Feb-05 Wed	3.72	3.81	###	3.79	850,528	1,620,255	###	###	###
2014-Feb-04 Tue	3.7	3.78	3.7	3.75	763,847	2,856,787	83.1	83.1	0.3
2014-Feb-03 Mon	3.74	3.78	3.73	3.75			74.1	74.1	0.3
2014-Jan-31 Fri	3.72	3.77	3.7	3.75			76.3	76.3	0.3
2014-Jan-30 Thu	3.7	3.77	3.7	3.74	514,244	###	81.5	81.5	0.3
2014-Jan-29 Wed	3.76	3.81	3.71	3.75	973,588	###	28.8	28.8	0.3
2014-Jan-28 Tue	###	3.75	###	3.72			87.6	87.6	0.3
2014-Jan-24 Fri	3.73	3.75	###	3.72	405,750	760,781	29.0	29.0	0.3
2014-Jan-23 Thu	3.76	3.78	###	3.75	413,225	###	###	###	0.3
2014-Jan-22 Wed	3.8	3.82	3.76	3.76	288,856	###	###	###	0.3
2014-Jan-21 Tue	3.78	3.83	3.74	3.82			###	###	0.3
2014-Jan-20 Mon	3.74	3.79	###	3.79			82.9	82.9	###
2014-Jan-17 Fri	3.74	3.76	3.72	3.75			###	###	0.3
2014-Jan-16 Thu	3.72	3.79	3.72	3.75			71.4	71.4	0.3
2014-Jan-15 Wed	3.72	3.74	###	3.72			###	###	0.3
2014-Jan-14 Tue	3.72	3.76	###	3.73	423,071	795,373	80.2	80.2	###
2014-Jan-13 Mon	3.81	3.81	3.73	3.74	290,952	1,096,889	16.7	16.7	0.3
2014-Jan-10 Fri	3.77	3.8	3.75	3.8	340,941	1,287,052	###	###	###
2014-Jan-09 Thu	3.77	3.78	3.745	3.77	174,675	###	###	###	###
2014-Jan-08 Wed	3.76	3.79	3.74	3.76	390,941	###	###	###	0.3
2014-Jan-07 Tue	3.77	3.79	3.71	3.76			###	###	0.3
2014-Jan-06 Mon	3.79	3.81	3.7	3.72	486,349	1,826,240	18.3	18.3	0.3
2014-Jan-03 Fri	3.85	3.86	3.76	3.79	314,871	1,199,658	18.4	18.4	###
2014-Jan-02 Thu	###	###	3.82	3.85			12.6	12.6	0.3
2013-Dec-31 Tue	3.83	###	3.83	3.88			###	###	0.3
2013-Dec-30 Mon	3.86	###	3.84	3.89			###	###	0.3
2013-Dec-27 Fri	3.89	###	3.83	3.85			###	###	0.3
2013-Dec-24 Tue	3.8	3.86	3.77	3.83	295,684	###	###	###	###
2013-Dec-23 Mon	3.74	3.86	3.74	3.8	308,342	###	###	###	###
2013-Dec-20 Fri	3.72	3.73	###	3.71	1,889,788	3,524,454	25.9	25.9	###
2013-Dec-19 Thu	###	3.76	###	3.74	1,718,558	3,230,889	###	###	0.3
2013-Dec-18 Wed	3.78	3.8	3.675	###	372,729	1,393,074	13.3	13.3	0.0
2013-Dec-17 Tue	3.74	3.81	3.73	3.78	458,088	###	85.8	85.8	0.3
2013-Dec-16 Mon	3.74	3.78	3.72	3.75	219,348	822,555	71.5	71.5	0.3
2013-Dec-13 Fri	3.7	3.76	###	3.75			73.7	73.7	0.3
2013-Dec-12 Thu	3.76	3.82	3.71	3.75	539,770	###	34.2	34.2	0.3
2013-Dec-11 Wed	3.8	3.83	###	3.72	580,789	###	###	###	0.3
2013-Dec-10 Tue	###	###	###	3.89			###	###	0.3
2013-Dec-09 Mon	###	###	###	###	317,379	0	###	###	0.0
2013-Dec-06 Fri	###	###	###	###			77.4	77.4	0.0
2013-Dec-05 Thu	###	###	4.045	###	1,531,882	###	38.3	38.3	0.0
2013-Dec-04 Wed	###	###	###	###			88.1	88.1	0.0
2013-Dec-03 Tue	###	###	###	###	334,526	0	77.3	77.3	0.0
2013-Dec-02 Mon	###	###	###	###	296,471	0	33.2	33.2	0.0
2013-Nov-29 Fri	###	###	###	###			25.0	25.0	0.0
2013-Nov-28 Thu	###	###	###	###	344,853	0	76.9	76.9	0.0
2013-Nov-27 Wed	###	###	###	###			19.4	19.4	0.0
2013-Nov-26 Tue	###	4.2	###	###			32.2	32.2	0.0
2013-Nov-25 Mon	###	###	###	###			35.6	35.6	0.0
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	###	###	###	###	272,987	0	###	###	0.0
2013-Nov-20 Wed	###	###	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	###	###	239,527	0	34.8	34.8	0.0
2013-Nov-18 Mon	###	###	###	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	###	1,849,050	0	80.8	80.8	0.0
2013-Nov-14 Thu	###	###	###	###	363,759	0	75.2	75.2	0.0
2013-Nov-13 Wed	###	###	###	###	597,740	0	19.1	19.1	0.0
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	###	###	###	###	402,477	0	###	###	0.0
2013-Nov-08 Fri	###	###	###	###	420,422	0	###	###	0.0
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###			76.8	76.8	0.0
2013-Nov-04 Mon	###	###	4.045	###	334,582	###	32.4	32.4	0.0
2013-Nov-01 Fri	###	###	###	###	1,160,452	0	78.1	78.1	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	4.125	###	###	6,229,046	###	23.3	23.3	0.0
2013-Oct-29 Tue	4.23	###	###	###	1,855,622	0	###	###	0.0
2013-Oct-28 Mon	###	###	###	###			###	###	0.0
2013-Oct-25 Fri	4.29	###	4.275	###			74.0	74.0	0.0
2013-Oct-24 Thu	###	###	4.255	4.29			23.6	23.6	###
2013-Oct-23 Wed	###	###	###	###			21.6	21.6	0.0
2013-Oct-22 Tue	4.4	4.45	###	###			24.1	24.1	0.0
2013-Oct-21 Mon	###	###	###	###	308,283	0	###	###	0.0
2013-Oct-18 Fri	4.24	###	4.24	###	357,481	757,859	81.5	81.5	0.0
2013-Oct-17 Thu	4.27	###	4.25	4.25			###	###	###
2013-Oct-16 Wed	4.27	###	4.24	###			78.4	78.4	0.0
2013-Oct-15 Tue	4.28	###	4.25	###			###	###	0.0
2013-Oct-14 Mon	###	###	4.24	4.26	196,354	416,270	23.7	23.7	0.3
2013-Oct-11 Fri	###	4.4	###	###			###	###	0.0
2013-Oct-10 Thu	###	4.4	4.27	###	325,526	1,411,155	###	###	0.0
2013-Oct-09 Wed	4.24	###	4.24	###			87.1	87.1	0.0
2013-Oct-08 Tue	4.25	4.25	###	4.25	498,880	1,060,120	###	###	###
2013-Oct-07 Mon	###	4.4	4.25	4.27			20.2	20.2	###
2013-Oct-04 Fri	4.49	4.49	###	###			14.1	14.1	0.0
2013-Oct-03 Thu	4.45	4.57	4.45	4.54	330,859	1,492,174	###	###	0.3
2013-Oct-02 Wed	4.56	###	4.445	4.56			###	###	0.3
2013-Oct-01 Tue	4.46	4.55	4.43	4.55			86.5	86.5	0.3
2013-Sep-30 Mon	4.4	4.45	###	4.45			###	###	0.3
2013-Sep-27 Fri	4.44	4.48	###	4.42			###	###	0.3
2013-Sep-26 Thu	###	4.44	###	4.41			###	###	###
2013-Sep-25 Wed	###	###	4.28	###			80.0	80.0	0.0
2013-Sep-24 Tue	###	###	4.25	4.29	197,952	420,648	###	###	###
2013-Sep-23 Mon	4.29	4.325	4.23	###	488,683	2,090,341	###	###	0.0
2013-Sep-20 Fri	4.28	###	4.28	###	916,379	1,961,051	76.1	76.1	0.0
2013-Sep-19 Thu	4.28	###	4.26	4.29	5,166,522	###	###	###	###
2013-Sep-18 Wed	4.27	4.27	###	4.25	676,176	###	35.1	35.1	###
2013-Sep-17 Tue	4.25	###	###	4.29	342,086	0	80.4	80.4	###
2013-Sep-16 Mon	4.28	4.28	4.22	4.26	243,247	###	30.6	30.6	0.3
2013-Sep-13 Fri	4.23	4.28	4.22	4.25			###	###	###
2013-Sep-12 Thu	4.29	###	4.26	4.28			###	###	0.3
2013-Sep-11 Wed	4.29	###	4.25	4.29			70.7	70.7	###
2013-Sep-10 Tue	4.29	###	4.25	4.28			31.7	31.7	0.3
2013-Sep-09 Mon	4.21	###	###	4.28			82.6	82.6	0.3
2013-Sep-06 Fri	###	###	###	4.2			###	###	###
2013-Sep-05 Thu	###	###	4.27	4.29			35.2	35.2	###
2013-Sep-04 Wed	###	###	4.24	###	483,987	1,026,052	###	###	0.0
2013-Sep-03 Tue	4.23	###	4.23	###			80.5	80.5	0.0
2013-Sep-02 Mon	###	###	4.21	4.23	451,047	949,453	###	###	0.3
2013-Aug-30 Fri	###	4.27	###	4.26			###	###	0.3
2013-Aug-29 Thu	4.29	4.29	###	###			16.2	16.2	0.0
2013-Aug-28 Wed	4.27	###	4.2	4.27			###	###	###
2013-Aug-27 Tue	###	###	4.23	4.26	287,352	607,749	###	###	0.3
2013-Aug-26 Mon	###	###	4.25	###	505,382	###	75.5	75.5	0.0
2013-Aug-23 Fri	4.28	###	4.2	###	973,721	###	68.0	68.0	0.0
2013-Aug-22 Thu	4.24	###	4.24	###	1,182,922	###	###	###	0.0
2013-Aug-21 Wed	###	###	4.28	###			###	###	0.0
2013-Aug-20 Tue	###	###	4.28	###			25.7	25.7	0.0
2013-Aug-19 Mon	4.41	4.46	###	4.4	1,725,676	3,848,257	30.3	30.3	0.3
2013-Aug-16 Fri	4.29	4.44	4.245	###	4,934,970	###	80.8	80.8	0.0
2013-Aug-15 Thu	###	4.43	###	4.27			82.8	82.8	###
2013-Aug-14 Wed	###	###	###	###			###	###	0.0
2013-Aug-13 Tue	3.75	###	3.73	###			###	###	0.0
2013-Aug-12 Mon	###	3.81	###	3.8	306,022	582,971	###	###	###
2013-Aug-09 Fri	###	3.74	###	3.72	343,224	641,828	83.9	83.9	0.3
2013-Aug-08 Thu	3.72	3.8	3.72	3.75	351,973	###	###	###	0.3
2013-Aug-07 Wed	3.85	3.86	###	3.7			###	###	0.3
2013-Aug-06 Tue	3.89	3.89	3.825	3.85			###	###	0.3
2013-Aug-05 Mon	3.85	###	3.85	3.89			83.7	83.7	0.3
2013-Aug-02 Fri	3.81	3.87	3.78	3.81			68.7	68.7	0.3
2013-Aug-01 Thu	3.8	3.85	3.79	3.83			77.4	77.4	###
2013-Jul-31 Wed	3.86	3.86	3.79	3.79	450,529	1,723,273	###	###	###
2013-Jul-30 Tue	3.86	3.86	3.78	3.8	474,785	1,813,678	23.3	23.3	###
2013-Jul-29 Mon	3.8	3.83	3.79	3.82	526,157	2,004,658	79.4	79.4	0.3
2013-Jul-26 Fri	3.79	3.83	3.79	3.8			###	###	###
2013-Jul-25 Thu	3.85	3.89	3.75	3.82			###	###	0.3
2013-Jul-24 Wed	3.87	###	3.81	3.83	545,588	1,039,345	21.9	21.9	###
2013-Jul-23 Tue	3.85	###	3.84	3.86	823,344	1,580,820	###	###	0.3
2013-Jul-22 Mon	3.87	###	3.81	3.86			###	###	0.3
2013-Jul-19 Fri	3.85	###	3.81	3.85	593,878	###	###	###	0.3
2013-Jul-18 Thu	3.83	###	3.78	3.79	334,157	631,556	23.8	23.8	###
2013-Jul-17 Wed	###	3.82	###	3.78	707,546	###	###	###	0.3
2013-Jul-16 Tue	3.85	3.85	3.72	3.75			14.8	14.8	0.3
2013-Jul-15 Mon	3.8	3.87	3.8	3.8			72.9	72.9	###
2013-Jul-12 Fri	3.82	3.89	3.82	3.87			###	###	###
2013-Jul-11 Thu	3.77	3.81	3.74	3.78	580,982	###	###	###	0.3
2013-Jul-10 Wed	###	3.76	###	3.7			87.1	87.1	0.3
2013-Jul-09 Tue	3.55	###	###	###	462,579	0	###	###	0.0
2013-Jul-08 Mon	3.42	3.54	3.42	3.53			###	###	0.3
2013-Jul-05 Fri	3.48	3.49	3.45	3.45			19.7	19.7	###
2013-Jul-04 Thu	3.49	3.58	3.48	3.49	483,027	1,705,085	64.7	64.7	###
2013-Jul-03 Wed	3.51	3.54	3.455	3.49	640,543	###	###	###	###
2013-Jul-02 Tue	3.55	3.59	3.52	3.53			16.3	16.3	0.3
2013-Jul-01 Mon	3.51	3.59	3.5	3.55			82.4	82.4	###
2013-Jun-28 Fri	###	###	###	###	365,650	0	###	###	0.0
2013-Jun-27 Thu	3.56	###	3.56	###	490,847	###	74.3	74.3	0.0
2013-Jun-26 Wed	3.55	###	3.52	3.59	548,889	966,044	74.8	74.8	###
2013-Jun-25 Tue	3.58	###	3.52	3.55	623,821	1,097,924	32.8	32.8	###
2013-Jun-24 Mon	###	###	3.56	3.56	434,141	772,770	36.6	36.6	0.3
2013-Jun-21 Fri	3.73	3.79	###	3.72			###	###	0.3
2013-Jun-20 Thu	###	###	3.56	###	603,251	1,073,786	###	###	0.0
2013-Jun-19 Wed	###	###	3.48	###	568,745	###	74.3	74.3	0.0
2013-Jun-18 Tue	3.53	3.57	3.5	3.56			79.6	79.6	0.3
2013-Jun-17 Mon	3.57	3.58	3.53	3.58	327,743	1,165,126	###	###	0.3
2013-Jun-14 Fri	3.44	###	3.44	###	460,928	###	###	###	0.0
2013-Jun-13 Thu	3.5	3.54	3.4	3.49			38.0	38.0	###
2013-Jun-12 Wed	3.5	3.585	3.5	3.55	460,584	###	###	###	###
2013-Jun-11 Tue	3.71	3.77	###	###	607,882	1,145,857	###	###	0.0
2013-Jun-07 Fri	###	3.75	###	3.75			###	###	0.3
2013-Jun-06 Thu	###	3.75	###	3.71	606,874	1,137,888	###	###	###
2013-Jun-05 Wed	3.82	3.87	3.74	3.79	789,681	###	###	###	###
2013-Jun-04 Tue	3.85	3.85	3.71	3.82	591,321	###	23.4	23.4	0.3
2013-Jun-03 Mon	3.87	3.875	3.83	3.85	986,949	3,802,221	###	###	0.3
2013-May-31 Fri	3.74	3.885	3.73	3.85			86.5	86.5	0.3
2013-May-30 Thu	3.7	3.86	3.7	3.79	879,679	3,325,186	86.3	86.3	###
2013-May-29 Wed	###	3.75	3.58	3.75	1,738,989	###	###	###	0.3
2013-May-28 Tue	###	3.78	###	3.78			###	###	0.3
2013-May-27 Mon	3.76	3.8	3.73	3.74	1,051,824	###	33.1	33.1	0.3
2013-May-24 Fri	3.8	3.85	3.79	3.83			###	###	###
2013-May-23 Thu	3.87	###	3.74	3.85	525,220	###	43.9	43.9	0.3
2013-May-22 Wed	###	###	3.86	3.87	256,442	###	###	###	###
2013-May-21 Tue	3.89	###	3.86	###	417,428	###	83.3	83.3	0.0
2013-May-20 Mon	###	###	###	###			###	###	0.0
2013-May-17 Fri	###	###	3.84	3.89	316,257	###	19.9	19.9	0.3
2013-May-16 Thu	###	###	###	###			25.9	25.9	0.0
2013-May-15 Wed	###	###	###	###			###	###	0.0
2013-May-14 Tue	###	###	###	###	4,667,129	0	###	###	0.0
2013-May-13 Mon	4	###	###	###	2,007,629	0	80.1	80.1	0.0
2013-May-10 Fri	###	4	###	4	1,592,386	3,184,772	###	###	0.3
2013-May-09 Thu	###	###	3.87	###	449,051	###	###	###	0.0
2013-May-08 Wed	3.83	###	3.83	3.88	1,109,589	###	###	###	0.3
2013-May-07 Tue	3.78	3.85	3.78	3.81	552,356	###	77.1	77.1	0.3
2013-May-06 Mon	3.84	3.87	3.79	3.8			###	###	###
2013-May-03 Fri	3.8	3.85	3.775	3.82	1,513,289	###	###	###	0.3
2013-May-02 Thu	3.83	3.87	3.78	3.78	1,537,655	###	28.5	28.5	0.3
2013-May-01 Wed	###	###	###	###			95.4	95.4	0.0
2013-Apr-30 Tue	###	###	3.53	3.53	824,549	1,455,328	###	###	0.3
2013-Apr-29 Mon	3.52	###	3.51	###	341,451	599,246	88.1	88.1	0.0
2013-Apr-26 Fri	3.52	3.54	3.46	3.52	861,071	3,013,748	69.1	69.1	###
2013-Apr-24 Wed	###	###	3.55	3.56			###	###	0.3
2013-Apr-23 Tue	###	###	3.53	3.54			###	###	0.3
2013-Apr-22 Mon	3.52	###	3.52	###	290,879	511,947	###	###	0.0
2013-Apr-19 Fri	3.55	3.57	3.48	3.51			18.1	18.1	###
2013-Apr-18 Thu	###	###	3.56	###			###	###	0.0
2013-Apr-17 Wed	3.7	3.7	###	###	754,655	###	26.2	26.2	0.0
2013-Apr-16 Tue	3.73	3.78	###	3.7			27.6	27.6	0.3
2013-Apr-15 Mon	3.79	3.79	###	3.73			###	###	###
2013-Apr-12 Fri	3.72	3.79	3.71	3.73	1,371,353	5,142,573	###	###	###
2013-Apr-11 Thu	3.7	3.73	3.7	3.71			###	###	###
2013-Apr-10 Wed	3.57	###	3.51	###	1,820,026	3,194,145	###	###	0.0
2013-Apr-09 Tue	###	###	3.59	###	1,806,053	###	72.5	72.5	0.0
2013-Apr-08 Mon	3.55	###	3.49	###	1,618,372	2,824,059	###	###	0.0
2013-Apr-05 Fri	3.47	3.55	3.44	3.51			78.7	78.7	###
2013-Apr-04 Thu	3.45	3.48	3.43	3.47	1,237,640	4,276,046	###	###	0.2
2013-Apr-03 Wed	3.4	3.46	###	3.45			89.0	89.0	###
2013-Apr-02 Tue	###	3.44	###	###			76.1	76.1	0.0
2013-Mar-28 Thu	###	3.43	###	###	1,043,475	1,789,559	###	###	0.0
2013-Mar-27 Wed	3.23	###	3.22	###			92.3	92.3	0.0
2013-Mar-26 Tue	3.25	3.28	###	3.25			###	###	0.2
2013-Mar-25 Mon	###	###	3.25	3.26			###	###	0.2
2013-Mar-22 Fri	###	###	###	###			###	###	0.0
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	###	###	###	###			74.9	74.9	0.0
2013-Mar-19 Tue	3.48	3.48	###	###	561,476	###	###	###	0.0
2013-Mar-18 Mon	3.41	3.48	3.41	3.43	745,627	2,568,685	###	###	0.2
2013-Mar-15 Fri	3.4	3.48	###	3.48			80.8	80.8	0.2
2013-Mar-14 Thu	3.47	3.48	###	3.41	1,030,854	1,793,685	25.6	25.6	###
2013-Mar-13 Wed	3.52	3.53	3.45	3.48			26.6	26.6	0.2
2013-Mar-12 Tue	###	###	3.5	3.5	540,755	946,321	17.9	17.9	0.3
2013-Mar-11 Mon	3.54	3.57	3.52	3.57	477,844	1,693,956	74.2	74.2	0.3
2013-Mar-08 Fri	3.55	###	3.5	3.55	1,363,657	###	###	###	###
2013-Mar-07 Thu	3.57	###	3.52	3.53			###	###	0.3
2013-Mar-06 Wed	3.59	###	3.55	###			###	###	0.0
2013-Mar-05 Tue	###	###	3.59	###	950,555	1,706,246	###	###	0.0
2013-Mar-04 Mon	3.58	###	3.58	###			86.2	86.2	0.0
2013-Mar-01 Fri	###	3.645	3.585	###			###	###	0.0
2013-Feb-28 Thu	###	###	3.59	###			23.5	23.5	0.0
2013-Feb-27 Wed	3.55	###	3.54	###			84.5	84.5	0.0
2013-Feb-26 Tue	###	###	3.53	3.54	1,215,547	2,145,440	###	###	0.3
2013-Feb-25 Mon	3.52	###	3.52	###			85.9	85.9	0.0
2013-Feb-22 Fri	3.49	3.53	3.46	3.52	948,156	###	68.2	68.2	###
2013-Feb-21 Thu	3.51	3.52	3.45	3.47			40.5	40.5	0.2
2013-Feb-20 Wed	3.57	3.57	###	3.52			24.2	24.2	###
2013-Feb-19 Tue	3.52	3.55	3.44	3.52	3,322,070	###	70.9	70.9	###
2013-Feb-18 Mon	###	###	3.58	3.59	2,401,384	4,298,477	22.8	22.8	###
2013-Feb-15 Fri	3.73	3.74	3.51	###	8,448,278	###	###	###	0.0
2013-Feb-14 Thu	###	###	3.58	3.8			###	###	###
2013-Feb-13 Wed	4.41	4.48	4.41	4.46			###	###	0.3
2013-Feb-12 Tue	###	4.5	###	4.44			###	###	0.3
2013-Feb-11 Mon	###	###	###	###	1,078,489	0	###	###	0.0
2013-Feb-08 Fri	###	###	4.29	###	1,310,786	###	###	###	0.0
2013-Feb-07 Thu	4.4	4.44	###	###	692,673	###	17.7	17.7	0.0
2013-Feb-06 Wed	###	###	###	4.4			###	###	0.3
2013-Feb-05 Tue	4.55	4.59	4.48	4.56	626,776	2,842,429	###	###	0.3
2013-Feb-04 Mon	4.52	4.53	4.5	4.5			###	###	###
2013-Feb-01 Fri	4.5	###	4.47	4.49	1,703,179	###	26.2	26.2	###
2013-Jan-31 Thu	4.47	4.57	4.43	4.48			72.7	72.7	###
2013-Jan-30 Wed	4.46	4.48	###	4.41	684,287	###	###	###	###
2013-Jan-29 Tue	4.45	4.48	4.41	4.45			70.9	70.9	0.3
2013-Jan-25 Fri	4.5	4.5	###	###			###	###	0.0
2013-Jan-24 Thu	4.48	4.5	4.43	4.5			###	###	###
2013-Jan-23 Wed	4.44	4.48	4.4	4.43			31.1	31.1	###
2013-Jan-22 Tue	###	4.44	###	4.41			###	###	###
2013-Jan-21 Mon	4.25	###	4.25	###	532,581	###	80.0	80.0	0.0
2013-Jan-18 Fri	###	###	4.23	4.25	272,580	###	###	###	###
2013-Jan-17 Thu	4.25	4.26	###	4.2	571,881	###	###	###	###
2013-Jan-16 Wed	###	###	###	###	315,241	0	88.9	88.9	0.0
2013-Jan-15 Tue	###	4.2	###	###	1,035,681	###	78.5	78.5	0.0
2013-Jan-14 Mon	4.2	4.22	###	4.2	366,741	773,823	71.3	71.3	###
2013-Jan-11 Fri	4.24	4.26	###	4.2			21.7	21.7	###
2013-Jan-10 Thu	4.29	4.29	###	4.2	490,073	###	13.6	13.6	###
2013-Jan-09 Wed	4.29	4.29	###	4.25			20.4	20.4	###
2013-Jan-08 Tue	4.29	4.29	4.21	4.22	643,624	###	21.9	21.9	###
2013-Jan-07 Mon	###	###	4.25	4.28	231,777	492,526	32.1	32.1	0.3
2013-Jan-04 Fri	###	###	4.27	4.28			29.6	29.6	0.3
2013-Jan-03 Thu	4.26	###	4.26	###			71.6	71.6	0.0
2013-Jan-02 Wed	###	###	4.24	###	227,370	482,024	61.1	61.1	0.0
2012-Dec-31 Mon	###	###	###	4.23			###	###	0.3
2012-Dec-28 Fri	4.25	4.29	###	4.27			72.6	72.6	###
2012-Dec-27 Thu	###	4.21	###	4.2			77.9	77.9	###
2012-Dec-24 Mon	4.23	4.23	###	4.2	261,520	###	###	###	###
2012-Dec-21 Fri	4.28	4.29	4.22	4.22	551,422	###	24.3	24.3	###
2012-Dec-20 Thu	4.26	4.26	4.22	4.22			###	###	###
2012-Dec-19 Wed	4.26	###	4.25	4.26	551,749	###	72.1	72.1	0.3
2012-Dec-18 Tue	4.29	###	4.26	4.27	427,781	911,173	25.7	25.7	###
2012-Dec-17 Mon	###	###	4.26	4.26			16.3	16.3	0.3
2012-Dec-14 Fri	###	###	4.26	4.29	1,063,071	2,264,341	###	###	###
2012-Dec-13 Thu	###	###	4.26	4.27			###	###	###
2012-Dec-12 Wed	###	###	###	###			###	###	0.0
2012-Dec-11 Tue	4.4	4.4	###	###	559,486	###	19.5	19.5	0.0
2012-Dec-10 Mon	###	###	4.26	###	235,051	500,658	###	###	0.0
2012-Dec-07 Fri	###	###	4.23	###	330,179	698,328	78.4	78.4	0.0
2012-Dec-06 Thu	4.24	4.24	###	4.22	1,047,851	2,221,444	###	###	###
2012-Dec-05 Wed	4.22	###	4.22	###			83.8	83.8	0.0
2012-Dec-04 Tue	###	###	4.25	4.28			32.2	32.2	0.3
2012-Dec-03 Mon	###	4.4	###	###			###	###	0.0
2012-Nov-30 Fri	4.26	###	4.23	###	723,270	###	73.6	73.6	0.0
2012-Nov-29 Thu	4.25	4.27	###	4.25	451,223	###	69.2	69.2	###
2012-Nov-28 Wed	4.25	4.25	###	4.23			###	###	0.3
2012-Nov-27 Tue	4.22	4.23	###	4.22			###	###	###
2012-Nov-26 Mon	4.25	4.25	4.21	4.22			27.1	27.1	###
2012-Nov-23 Fri	4.2	4.28	###	4.22	653,529	1,398,552	###	###	###
2012-Nov-22 Thu	4.25	4.25	###	4.2			###	###	###
2012-Nov-21 Wed	4.22	4.24	###	4.22	1,214,759	2,575,289	###	###	###
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###			74.0	74.0	0.0
2012-Nov-15 Thu	###	###	###	4			35.2	35.2	0.3
2012-Nov-14 Wed	###	###	###	###	751,550	0	31.1	31.1	0.0
2012-Nov-13 Tue	###	###	###	###			11.8	11.8	0.0
2012-Nov-12 Mon	###	###	###	###	620,547	0	25.4	25.4	0.0
2012-Nov-09 Fri	###	###	###	###	855,770	0	88.3	88.3	0.0
2012-Nov-08 Thu	###	###	###	4	958,459	0	###	###	0.3
2012-Nov-07 Wed	###	###	###	###	2,108,157	0	77.8	77.8	0.0
2012-Nov-06 Tue	###	4	###	###			24.7	24.7	0.0
2012-Nov-05 Mon	###	###	###	###			25.4	25.4	0.0
2012-Nov-02 Fri	###	###	###	###	680,528	0	###	###	0.0
2012-Nov-01 Thu	###	###	###	###	1,880,385	0	17.2	17.2	0.0
2012-Oct-31 Wed	###	###	###	###	1,671,622	0	81.4	81.4	0.0
2012-Oct-30 Tue	3.85	###	3.85	###			###	###	0.0
2012-Oct-29 Mon	3.84	###	3.8	3.85	519,054	###	###	###	0.3
2012-Oct-26 Fri	3.87	3.89	3.8	3.81			23.1	23.1	0.3
2012-Oct-25 Thu	###	###	3.87	###			72.6	72.6	0.0
2012-Oct-24 Wed	###	###	3.87	3.88	839,723	###	###	###	0.3
2012-Oct-23 Tue	4	###	4	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	4	###	###	###			###	###	0.0
2012-Oct-18 Thu	###	###	###	4			###	###	0.3
2012-Oct-17 Wed	###	4	###	###	829,875	1,659,750	72.3	72.3	0.0
2012-Oct-16 Tue	###	###	###	###	852,777	0	###	###	0.0
2012-Oct-15 Mon	3.85	3.87	3.81	3.87			###	###	###
2012-Oct-12 Fri	###	###	3.88	3.88			###	###	0.3
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###	2,708,974	0	12.8	12.8	0.0
2012-Oct-09 Tue	###	4.21	###	###			66.4	66.4	0.0
2012-Oct-08 Mon	4.26	4.27	###	4.2			###	###	###
2012-Oct-05 Fri	4.2	4.23	###	4.21	700,521	###	###	###	###
2012-Oct-04 Thu	4.22	4.22	###	4.2			###	###	###
2012-Oct-03 Wed	4.25	4.28	###	4.2			22.5	22.5	###
2012-Oct-02 Tue	4.27	4.29	###	4.23	882,728	1,893,451	19.2	19.2	0.3
2012-Oct-01 Mon	###	###	###	4.28			###	###	0.3
2012-Sep-28 Fri	###	###	4.24	4.24			###	###	0.3
2012-Sep-27 Thu	4.29	4.29	4.25	4.29			###	###	###
2012-Sep-26 Wed	4.28	###	4.26	4.28	936,645	1,995,053	###	###	0.3
2012-Sep-25 Tue	###	###	4.21	4.29	941,828	1,982,547	###	###	###
2012-Sep-24 Mon	4.27	###	4.25	4.29	539,974	1,147,444	###	###	###
2012-Sep-21 Fri	4.2	###	###	4.25			78.1	78.1	###
2012-Sep-20 Thu	4.26	4.28	###	4.23	348,040	###	###	###	0.3
2012-Sep-19 Wed	4.23	4.29	4.21	4.26	401,129	###	72.4	72.4	0.3
2012-Sep-18 Tue	4.4	4.4	4.23	4.23	393,870	1,699,549	7.3	7.3	0.3
2012-Sep-17 Mon	4.5	4.5	###	4.4	290,420	653,445	14.2	14.2	0.3
2012-Sep-14 Fri	4.45	4.54	4.41	4.5	565,724	###	73.8	73.8	###
2012-Sep-13 Thu	4.46	4.49	4.41	4.45	624,972	2,781,125	31.1	31.1	0.3
2012-Sep-12 Wed	###	4.43	###	4.42	304,289	###	76.5	76.5	0.3
2012-Sep-11 Tue	4.45	4.47	###	4.41			###	###	###
2012-Sep-10 Mon	4.47	4.48	###	4.42			###	###	0.3
2012-Sep-07 Fri	4.43	4.51	###	4.43			###	###	###
2012-Sep-06 Thu	###	###	###	###			72.3	72.3	0.0
2012-Sep-05 Wed	###	###	4.23	###	889,971	1,882,288	79.8	79.8	0.0
2012-Sep-04 Tue	4.28	###	4.27	###			86.9	86.9	0.0
2012-Sep-03 Mon	4.28	###	4.24	4.27	635,742	1,347,773	30.6	30.6	###
2012-Aug-31 Fri	4.21	###	###	###	502,874	0	86.6	86.6	0.0
2012-Aug-30 Thu	4.29	###	4.24	4.26	1,076,879	2,282,983	36.9	36.9	0.3
2012-Aug-29 Wed	4.25	###	4.22	4.28			###	###	0.3
2012-Aug-28 Tue	4.21	4.42	4.2	4.26			###	###	0.3
2012-Aug-27 Mon	4.23	###	4.2	4.25	720,353	1,512,741	###	###	###
2012-Aug-24 Fri	4.27	4.27	4.2	4.22			24.3	24.3	###
2012-Aug-23 Thu	###	4.28	###	4.22	534,277	1,143,352	78.7	78.7	###
2012-Aug-22 Wed	4.2	4.21	###	###	442,751	###	32.4	32.4	0.0
2012-Aug-21 Tue	###	###	###	4.25	813,722	0	###	###	###
2012-Aug-20 Mon	###	###	###	###	667,286	0	83.1	83.1	0.0
2012-Aug-17 Fri	###	4.24	###	###	1,088,885	###	13.6	13.6	0.0
2012-Aug-16 Thu	###	###	3.86	###			###	###	0.0
2012-Aug-15 Wed	###	###	3.83	###	8,657,379	16,578,880	###	###	0.0
2012-Aug-14 Tue	4.4	4.48	###	###			###	###	0.0
2012-Aug-13 Mon	###	4.45	4.27	###	439,553	1,916,451	###	###	0.0
2012-Aug-10 Fri	###	###	4.25	4.28			###	###	0.3
2012-Aug-09 Thu	###	4.47	###	###			70.5	70.5	0.0
2012-Aug-08 Wed	4.41	###	###	###			###	###	0.0
2012-Aug-07 Tue	###	4.375	4.25	4.29	124,445	###	###	###	###
2012-Aug-06 Mon	###	4.42	###	###	153,424	###	25.8	25.8	0.0
2012-Aug-03 Fri	###	4.45	###	###			###	###	0.0
2012-Aug-02 Thu	4.47	4.54	###	4.45	200,525	###	23.7	23.7	0.3
2012-Aug-01 Wed	4.47	4.59	4.47	4.51	542,244	###	###	###	0.3
2012-Jul-30 Mon	4.42	4.46	###	4.41			28.5	28.5	###
2012-Jul-27 Fri	4.47	4.48	###	4.42	76,344	###	18.2	18.2	0.3
2012-Jul-26 Thu	###	4.46	###	4.46	795,078	1,773,023	82.9	82.9	0.3
2012-Jul-25 Wed	###	4.45	###	###			77.8	77.8	0.0
2012-Jul-24 Tue	4.22	###	4.21	4.25	457,250	###	###	###	###
2012-Jul-23 Mon	###	4.4	4.24	4.24	351,455	1,518,285	16.7	16.7	0.3
2012-Jul-20 Fri	###	4.47	###	###	1,020,883	2,281,673	###	###	0.0
2012-Jul-19 Thu	4.44	4.45	###	4.4			###	###	0.3
2012-Jul-18 Wed	4.45	4.49	4.42	4.43			###	###	###
2012-Jul-17 Tue	4.45	4.47	4.41	4.43	466,225	###	21.9	21.9	###
2012-Jul-13 Fri	4.57	4.59	4.48	4.54			20.6	20.6	0.3
2012-Jul-12 Thu	###	###	4.59	4.59			35.3	35.3	0.3
2012-Jul-11 Wed	4.7	4.7	4.57	###			###	###	0.0
2012-Jul-10 Tue	4.73	4.78	###	4.74			80.0	80.0	0.3
2012-Jul-09 Mon	4.8	4.8	4.73	4.76	85,528	407,540	###	###	###
2012-Jul-06 Fri	4.85	4.89	4.72	4.8			###	###	0.3
2012-Jul-05 Thu	4.84	4.89	4.82	4.85			###	###	###
2012-Jul-04 Wed	###	###	4.81	###			60.5	60.5	0.0
2012-Jul-03 Tue	###	###	4.85	4.89	617,658	1,497,820	30.9	30.9	###
2012-Jul-02 Mon	4.78	###	4.77	4.81	85,248	###	76.5	76.5	###
2012-Jun-29 Fri	4.7	4.81	4.57	4.78			69.4	69.4	###
2012-Jun-28 Thu	###	4.72	###	4.7			75.5	75.5	0.3
2012-Jun-27 Wed	###	4.75	4.56	4.73			###	###	0.3
2012-Jun-26 Tue	4.59	4.78	4.59	4.7			89.6	89.6	0.3
2012-Jun-25 Mon	4.76	4.76	4.54	4.71			32.9	32.9	###
2012-Jun-22 Fri	###	4.71	4.58	###			29.1	29.1	0.0
2012-Jun-21 Thu	4.75	4.75	###	4.72	372,756	###	33.6	33.6	0.3
2012-Jun-20 Wed	4.84	4.84	4.7	4.76	126,921	###	21.3	21.3	###
2012-Jun-19 Tue	4.83	4.84	4.73	4.82			30.1	30.1	0.3
2012-Jun-18 Mon	4.79	4.85	4.74	4.82			###	###	0.3
2012-Jun-15 Fri	4.88	###	4.82	4.82			###	###	0.3
2012-Jun-14 Thu	4.89	###	4.86	4.88	502,148	###	34.2	34.2	0.3
2012-Jun-13 Wed	4.89	###	4.84	4.89	906,345	2,193,354	###	###	###
2012-Jun-12 Tue	###	###	4.85	4.88	835,950	2,027,178	32.1	32.1	0.3
2012-Jun-08 Fri	###	###	4.86	4.88	795,648	1,933,424	31.6	31.6	0.3
2012-Jun-07 Thu	###	###	4.77	###			###	###	0.0
2012-Jun-06 Wed	4.8	4.83	4.75	4.77			23.4	23.4	###
2012-Jun-05 Tue	###	4.78	###	4.73	185,085	442,353	###	###	0.3
2012-Jun-04 Mon	4.54	###	4.52	###	352,042	###	88.3	88.3	0.0
2012-Jun-01 Fri	###	###	###	###			###	###	0.0
2012-May-31 Thu	###	4.7	4.59	###			###	###	0.0
2012-May-30 Wed	###	4.71	###	###	126,259	###	###	###	0.0
2012-May-29 Tue	###	4.72	4.57	4.71	568,125	2,638,940	###	###	###
2012-May-28 Mon	###	4.74	4.57	###	143,357	667,326	###	###	0.0
2012-May-25 Fri	4.53	4.71	4.53	###			###	###	0.0
2012-May-24 Thu	4.59	###	4.5	4.54	358,743	807,171	26.1	26.1	0.3
2012-May-23 Wed	4.74	4.74	4.57	###	237,973	###	17.8	17.8	0.0
2012-May-22 Tue	###	4.77	4.55	4.75			###	###	###
2012-May-21 Mon	###	4.71	4.59	###			###	###	0.0
2012-May-18 Fri	4.57	###	4.53	###	220,981	500,521	85.5	85.5	0.0
2012-May-17 Thu	4.57	###	4.55	4.58			###	###	0.3
2012-May-16 Wed	###	###	4.52	4.57			34.1	34.1	###
2012-May-15 Tue	###	###	4.57	###	126,275	###	###	###	0.0
2012-May-14 Mon	4.55	###	4.55	###			###	###	0.0
2012-May-11 Fri	4.52	###	4.52	###			###	###	0.0
2012-May-10 Thu	4.41	4.55	4.4	4.52			83.5	83.5	0.3
2012-May-09 Wed	4.59	4.59	4.41	4.42			###	###	0.3
2012-May-08 Tue	4.57	###	4.51	4.54	451,421	1,017,954	###	###	0.3
2012-May-07 Mon	###	###	4.51	4.52			###	###	0.3
2012-May-04 Fri	###	4.7	###	###			81.0	81.0	0.0
2012-May-03 Thu	4.7	4.72	###	###	680,546	1,606,088	###	###	0.0
2012-May-02 Wed	###	###	###	4.72			9.1	9.1	0.3
2012-May-01 Tue	###	###	###	###			###	###	0.0
2012-Apr-30 Mon	###	5.26	###	5.23	203,921	###	85.8	85.8	###
2012-Apr-27 Fri	###	5.2	###	###	241,721	628,474	81.6	81.6	0.0
2012-Apr-26 Thu	###	###	###	###			28.8	28.8	0.0
2012-Apr-24 Tue	5.23	5.24	###	###			###	###	0.0
2012-Apr-23 Mon	5.24	5.29	###	5.2	147,757	###	###	###	###
2012-Apr-20 Fri	5.22	5.29	5.2	5.25			76.6	76.6	0.4
2012-Apr-19 Thu	###	5.25	###	5.25	161,580	424,147	###	###	0.4
2012-Apr-18 Wed	###	5.23	###	5.2			###	###	###
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	5.21	###	###	###			26.4	26.4	0.0
2012-Apr-13 Fri	###	5.24	###	###	252,571	###	###	###	0.0
2012-Apr-12 Thu	###	###	###	###			###	###	0.0
2012-Apr-11 Wed	###	###	5	###	265,557	###	###	###	0.0
2012-Apr-10 Tue	###	###	###	###			76.5	76.5	0.0
2012-Apr-05 Thu	###	###	###	5			###	###	0.4
2012-Apr-04 Wed	###	###	###	###			###	###	0.0
2012-Apr-03 Tue	###	5	4.88	###	546,243	2,698,440	###	###	0.0
2012-Apr-02 Mon	###	###	4.89	###	417,127	1,019,875	###	###	0.0
2012-Mar-30 Fri	###	###	4.89	5			73.1	73.1	0.4
2012-Mar-29 Thu	###	###	###	###	160,246	0	87.1	87.1	0.0
2012-Mar-28 Wed	###	###	###	###			69.8	69.8	0.0
2012-Mar-27 Tue	###	###	4.89	###	287,352	702,575	###	###	0.0
2012-Mar-26 Mon	###	###	4.85	###	392,027	###	28.4	28.4	0.0
2012-Mar-23 Fri	###	###	4.87	###			###	###	0.0
2012-Mar-22 Thu	4.86	4.89	4.84	4.87			###	###	0.3
2012-Mar-21 Wed	4.88	###	4.86	###	534,526	###	72.4	72.4	0.0
2012-Mar-20 Tue	4.83	###	4.83	4.89			###	###	###
2012-Mar-19 Mon	4.8	###	4.8	###			84.4	84.4	0.0
2012-Mar-16 Fri	4.86	###	4.82	4.85	884,153	###	29.2	29.2	###
2012-Mar-15 Thu	###	###	4.84	###			###	###	0.0
2012-Mar-14 Wed	4.81	###	4.81	###	670,780	1,613,225	87.0	87.0	0.0
2012-Mar-13 Tue	4.7	4.83	4.7	4.8	198,149	944,179	###	###	0.3
2012-Mar-12 Mon	###	4.7	###	###			82.8	82.8	0.0
2012-Mar-09 Fri	###	4.71	###	###	259,620	###	###	###	0.0
2012-Mar-08 Thu	###	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	###	###			###	###	0.0
2012-Mar-06 Tue	4.77	4.78	###	4.7	285,081	681,343	###	###	0.3
2012-Mar-05 Mon	4.8	4.82	4.76	4.77	137,082	656,622	###	###	###
2012-Mar-02 Fri	4.78	4.88	4.77	4.85	386,247	1,863,641	###	###	###
2012-Mar-01 Thu	4.75	4.8	###	4.77			74.5	74.5	###
2012-Feb-29 Wed	4.72	4.78	###	4.74	343,323	820,541	66.2	66.2	0.3
2012-Feb-28 Tue	4.76	4.79	###	###	214,276	###	18.8	18.8	0.0
2012-Feb-27 Mon	4.76	4.83	4.73	4.75	102,778	491,278	###	###	###
2012-Feb-24 Fri	4.82	4.87	4.77	4.85			###	###	###
2012-Feb-23 Thu	4.79	4.88	4.7	4.86	234,444	1,122,986	82.2	82.2	0.3
2012-Feb-22 Wed	4.88	###	4.77	4.83			###	###	0.3
2012-Feb-21 Tue	4.84	4.88	4.74	4.87			69.0	69.0	0.3
2012-Feb-20 Mon	4.84	###	4.81	###	198,986	###	###	###	0.0
2012-Feb-17 Fri	###	4.75	###	4.75	366,083	869,447	###	###	###
2012-Feb-16 Thu	4.71	4.78	4.71	4.73			###	###	0.3
2012-Feb-15 Wed	###	4.79	###	4.7	530,253	1,269,955	###	###	0.3
2012-Feb-14 Tue	4.49	###	4.45	4.81			97.3	97.3	###
2012-Feb-13 Mon	5	###	4.86	4.86			11.6	11.6	0.3
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	5	###	###	###	167,582	0	20.5	20.5	0.0
2012-Feb-08 Wed	5	###	###	5	723,286	0	65.3	65.3	0.4
2012-Feb-07 Tue	###	###	###	5	798,144	0	32.5	32.5	0.4
2012-Feb-06 Mon	###	###	###	5	987,646	0	79.8	79.8	0.4
2012-Feb-03 Fri	5	5	###	###	502,229	1,255,572	22.0	22.0	0.0
2012-Feb-02 Thu	###	5	###	5			###	###	0.4
2012-Feb-01 Wed	###	###	4.89	###	395,186	966,229	78.4	78.4	0.0
2012-Jan-31 Tue	###	###	4.89	###	379,147	###	###	###	0.0
2012-Jan-30 Mon	4.85	4.89	4.83	4.85			###	###	###
2012-Jan-27 Fri	4.83	4.85	4.76	4.85	76,359	###	###	###	###
2012-Jan-25 Wed	4.89	###	4.76	4.85	301,445	###	21.9	21.9	###
2012-Jan-24 Tue	4.84	###	4.82	4.85			75.5	75.5	###
2012-Jan-23 Mon	4.89	###	4.82	4.83	238,548	###	###	###	0.3
2012-Jan-20 Fri	4.84	###	4.84	4.87	367,752	889,959	74.4	74.4	0.3
2012-Jan-19 Thu	4.79	4.87	4.77	4.84			###	###	0.3
2012-Jan-18 Wed	4.76	4.79	4.73	4.79	201,424	958,778	###	###	0.3
2012-Jan-17 Tue	4.76	4.83	4.74	4.78			###	###	###
2012-Jan-16 Mon	4.79	4.82	4.75	4.76	23,358	###	27.4	27.4	###
2012-Jan-13 Fri	4.72	4.8	###	4.78			78.8	78.8	###
2012-Jan-12 Thu	###	4.72	###	###			###	###	0.0
2012-Jan-11 Wed	4.58	4.7	4.58	4.7	111,355	516,687	###	###	0.3
2012-Jan-10 Tue	4.57	4.59	4.53	4.56	194,320	###	21.6	21.6	0.3
2012-Jan-09 Mon	4.56	4.58	4.51	4.57			###	###	###
2012-Jan-06 Fri	4.51	4.56	4.5	4.53	34,452	###	77.8	77.8	###
2012-Jan-05 Thu	4.54	4.56	4.52	4.53			28.5	28.5	###
2012-Jan-04 Wed	4.54	###	4.5	4.55	344,752	###	###	###	0.3
2012-Jan-03 Tue	4.42	4.53	###	4.52			###	###	0.3
2011-Dec-30 Fri	4.51	4.57	4.5	4.5			27.4	27.4	###
2011-Dec-29 Thu	4.52	4.58	4.47	4.51	62,055	###	###	###	0.3
2011-Dec-28 Wed	###	###	4.51	4.53	64,944	146,448	22.3	22.3	###
2011-Dec-23 Fri	4.56	4.7	4.51	###	250,043	1,151,448	79.2	79.2	0.0
2011-Dec-22 Thu	###	###	4.53	4.56			###	###	0.3
2011-Dec-21 Wed	###	4.7	4.56	###			25.1	25.1	0.0
2011-Dec-20 Tue	4.54	###	4.52	4.55			75.7	75.7	0.3
2011-Dec-19 Mon	4.57	4.59	4.53	4.54	178,424	###	###	###	0.3
2011-Dec-16 Fri	4.56	4.59	4.53	4.57	174,643	796,372	###	###	###
2011-Dec-15 Thu	###	###	4.56	4.57			###	###	###
2011-Dec-14 Wed	###	###	4.58	###			17.5	17.5	0.0
2011-Dec-13 Tue	###	4.72	###	###			###	###	0.0
2011-Dec-12 Mon	4.8	4.8	###	4.72			###	###	0.3
2011-Dec-09 Fri	4.83	4.84	4.75	4.79	335,051	###	26.5	26.5	0.3
2011-Dec-08 Thu	4.74	4.85	4.71	4.83			###	###	0.3
2011-Dec-07 Wed	4.75	4.8	4.74	4.77	197,543	942,280	###	###	###
2011-Dec-06 Tue	4.89	4.89	4.75	4.75	854,820	###	16.4	16.4	###
2011-Dec-05 Mon	###	###	4.78	4.81			###	###	###
2011-Dec-02 Fri	4.75	4.87	4.75	4.82	1,167,777	###	76.0	76.0	0.3
2011-Dec-01 Thu	4.59	4.79	4.59	4.74			91.1	91.1	0.3
2011-Nov-30 Wed	4.53	###	4.47	4.59			###	###	0.3
2011-Nov-29 Tue	4.51	4.54	4.48	4.54	87,243	###	77.1	77.1	0.3
2011-Nov-28 Mon	4.5	4.52	4.5	4.52			###	###	0.3
2011-Nov-25 Fri	4.48	4.53	4.46	4.51	105,058	###	###	###	0.3
2011-Nov-24 Thu	4.48	4.55	4.46	4.52	138,576	624,284	79.6	79.6	0.3
2011-Nov-23 Wed	4.57	###	4.48	4.5	230,883	517,177	###	###	###
2011-Nov-22 Tue	4.57	###	4.52	4.58	490,857	###	71.0	71.0	0.3
2011-Nov-21 Mon	4.58	###	4.56	4.59			79.5	79.5	0.3
2011-Nov-18 Fri	4.57	###	4.56	###	139,471	###	81.9	81.9	0.0
2011-Nov-17 Thu	4.51	###	4.51	###			83.3	83.3	0.0
2011-Nov-16 Wed	4.56	4.59	4.51	4.55	642,042	###	###	###	0.3
2011-Nov-15 Tue	###	###	4.59	4.59			19.6	19.6	0.3
2011-Nov-14 Mon	###	4.7	###	###			###	###	0.0
2011-Nov-11 Fri	###	###	4.58	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	###			###	###	0.0
2011-Nov-09 Wed	4.71	4.73	###	4.7			###	###	0.3
2011-Nov-08 Tue	###	4.71	4.56	###			###	###	0.0
2011-Nov-07 Mon	###	###	4.55	###			31.5	31.5	0.0
2011-Nov-04 Fri	###	###	4.56	4.59	203,852	464,782	18.9	18.9	0.3
2011-Nov-03 Thu	###	###	###	###	552,426	0	###	###	0.0
2011-Nov-02 Wed	4.7	4.73	###	4.7	286,050	###	68.4	68.4	0.3
2011-Nov-01 Tue	4.71	4.74	###	###			33.1	33.1	0.0
2011-Oct-31 Mon	4.75	4.78	4.72	4.73	546,644	2,596,559	###	###	0.3
2011-Oct-28 Fri	4.72	4.81	4.7	4.79	610,753	###	81.7	81.7	0.3
2011-Oct-27 Thu	4.71	4.74	###	4.72			###	###	0.3
2011-Oct-26 Wed	4.7	4.74	###	4.7			65.0	65.0	0.3
2011-Oct-25 Tue	4.78	4.8	###	4.75			37.0	37.0	###
2011-Oct-24 Mon	4.75	4.78	4.71	4.75			###	###	###
2011-Oct-21 Fri	###	4.75	###	4.73			###	###	0.3
2011-Oct-20 Thu	4.71	4.75	###	4.7	101,354	###	###	###	0.3
2011-Oct-19 Wed	4.71	4.74	###	4.7			32.7	32.7	0.3
2011-Oct-18 Tue	###	4.73	###	4.72	131,344	310,628	86.1	86.1	0.3
2011-Oct-17 Mon	4.7	4.74	4.7	4.71			65.0	65.0	###
2011-Oct-14 Fri	4.71	4.72	###	###	321,078	757,744	17.3	17.3	0.0
2011-Oct-13 Thu	4.75	4.75	###	4.7	973,282	2,311,544	###	###	0.3
2011-Oct-12 Wed	4.74	4.74	###	4.7			25.9	25.9	0.3
2011-Oct-11 Tue	###	4.75	###	4.7	957,171	2,273,281	71.0	71.0	0.3
2011-Oct-10 Mon	###	4.7	###	###	386,876	909,158	62.6	62.6	0.0
2011-Oct-07 Fri	###	4.71	4.54	4.71			###	###	###
2011-Oct-06 Thu	###	4.71	4.58	###	341,024	1,584,056	###	###	0.0
2011-Oct-05 Wed	###	###	4.55	###	120,688	###	73.7	73.7	0.0
2011-Oct-04 Tue	4.58	###	4.53	###	186,080	421,471	79.3	79.3	0.0
2011-Oct-03 Mon	###	###	4.55	###	133,929	304,688	27.0	27.0	0.0
2011-Sep-30 Fri	4.72	4.75	###	4.74	371,427	###	###	###	0.3
2011-Sep-29 Thu	4.7	4.7	###	4.7			###	###	0.3
2011-Sep-28 Wed	###	4.75	###	4.72			###	###	0.3
2011-Sep-27 Tue	4.75	4.78	###	###	341,087	###	16.7	16.7	0.0
2011-Sep-26 Mon	4.7	4.77	###	4.75			92.6	92.6	###
2011-Sep-23 Fri	###	4.77	###	4.73	712,245	###	84.1	84.1	0.3
2011-Sep-22 Thu	4.77	4.83	4.71	4.76			###	###	###
2011-Sep-21 Wed	4.77	4.88	4.71	4.84			83.0	83.0	0.3
2011-Sep-20 Tue	###	4.8	###	4.77	106,880	###	###	###	###
2011-Sep-19 Mon	4.71	4.81	###	4.72			80.5	80.5	0.3
2011-Sep-16 Fri	###	4.79	###	4.74			75.0	75.0	0.3
2011-Sep-15 Thu	4.47	4.71	4.47	4.71			96.2	96.2	###
2011-Sep-14 Wed	4.44	4.5	4.4	4.43			###	###	###
2011-Sep-13 Tue	4.47	4.59	4.42	4.46	178,829	805,624	###	###	0.3
2011-Sep-12 Mon	###	###	4.41	4.46	503,222	###	18.7	18.7	0.3
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	###	4.7	###	###	187,454	###	27.4	27.4	0.0
2011-Sep-07 Wed	###	4.72	###	###			22.6	22.6	0.0
2011-Sep-06 Tue	4.75	4.75	4.56	###	171,445	798,076	14.7	14.7	0.0
2011-Sep-05 Mon	###	4.73	###	4.72	430,623	1,018,423	###	###	0.3
2011-Sep-02 Fri	4.71	4.75	###	4.73	340,473	808,623	###	###	0.3
2011-Sep-01 Thu	4.75	4.75	###	###	108,480	257,640	###	###	0.0
2011-Aug-31 Wed	4.73	4.73	4.58	4.71	164,343	###	24.7	24.7	###
2011-Aug-30 Tue	4.71	4.74	###	4.7	478,852	1,134,879	34.4	34.4	0.3
2011-Aug-29 Mon	###	###	4.53	###	151,552	###	14.6	14.6	0.0
2011-Aug-26 Fri	###	###	###	###	241,275	0	28.7	28.7	0.0
2011-Aug-25 Thu	###	###	4.58	###	190,348	###	###	###	0.0
2011-Aug-24 Wed	4.7	4.84	###	###			###	###	0.0
2011-Aug-23 Tue	4.56	###	4.52	###	239,325	540,874	73.8	73.8	0.0
2011-Aug-22 Mon	###	###	4.57	###	635,080	1,451,157	37.5	37.5	0.0
2011-Aug-19 Fri	4.54	4.71	4.5	###	816,687	3,760,843	84.1	84.1	0.0
2011-Aug-18 Thu	4.77	###	4.57	###			###	###	0.0
2011-Aug-17 Wed	4.49	4.675	4.49	###	458,127	###	81.1	81.1	0.0
2011-Aug-16 Tue	###	4.43	###	###	440,680	###	77.1	77.1	0.0
2011-Aug-15 Mon	4.2	4.27	###	4.25			###	###	###
2011-Aug-12 Fri	4.27	4.27	###	###	589,675	1,258,956	###	###	0.0
2011-Aug-11 Thu	4.25	4.5	###	4.25			###	###	###
2011-Aug-10 Wed	4.29	4.43	4.22	4.28			###	###	0.3
2011-Aug-09 Tue	4.22	4.26	###	4.2	855,943	1,823,158	19.8	19.8	###
2011-Aug-08 Mon	4.5	4.5	###	###			###	###	0.0
2011-Aug-05 Fri	4.26	4.59	###	4.51			###	###	0.3
2011-Aug-04 Thu	4.51	4.59	4.41	4.49			###	###	###
2011-Aug-03 Wed	4.51	4.56	4.48	4.5	142,643	644,746	39.7	39.7	###
2011-Aug-02 Tue	4.53	###	4.53	4.53	159,727	361,781	74.8	74.8	###
2011-Aug-01 Mon	4.49	4.58	4.4	4.55			68.9	68.9	0.3
2011-Jul-29 Fri	4.56	###	4.49	4.51			###	###	0.3
2011-Jul-28 Thu	###	###	4.53	4.58	477,382	1,081,270	###	###	0.3
2011-Jul-27 Wed	###	###	###	###	1,481,381	0	###	###	0.0
2011-Jul-26 Tue	###	4.73	###	###	131,624	###	64.9	64.9	0.0
2011-Jul-25 Mon	4.74	4.76	###	###	205,026	###	###	###	0.0
2011-Jul-22 Fri	4.7	4.79	###	4.77			73.1	73.1	###
2011-Jul-21 Thu	4.71	4.72	###	4.7			31.3	31.3	0.3
2011-Jul-20 Wed	4.55	4.72	4.55	4.7			###	###	0.3
2011-Jul-19 Tue	###	###	4.52	4.55			21.8	21.8	0.3
2011-Jul-18 Mon	###	###	4.58	###			27.0	27.0	0.0
2011-Jul-15 Fri	###	###	###	###			36.0	36.0	0.0
2011-Jul-14 Thu	###	###	###	###			75.4	75.4	0.0
2011-Jul-13 Wed	4.73	###	###	###			15.7	15.7	0.0
2011-Jul-12 Tue	4.77	4.77	4.7	4.72			###	###	0.3
2011-Jul-11 Mon	4.75	4.75	4.71	4.75	78,728	372,383	###	###	###
2011-Jul-08 Fri	4.72	###	4.71	4.75			###	###	###
2011-Jul-07 Thu	4.72	4.76	###	###	111,925	266,381	20.7	20.7	0.0
2011-Jul-06 Wed	###	4.74	###	4.7			###	###	0.3
2011-Jul-05 Tue	4.74	4.75	###	###	178,184	423,187	20.7	20.7	0.0
2011-Jul-04 Mon	4.74	4.77	4.71	4.73			###	###	0.3
2011-Jul-01 Fri	4.77	4.79	4.72	4.75			###	###	###
2011-Jun-30 Thu	4.73	4.81	4.7	4.75	441,743	2,100,487	59.0	59.0	###
2011-Jun-29 Wed	4.78	4.78	###	4.7	466,759	1,115,554	###	###	0.3
2011-Jun-28 Tue	4.7	4.79	###	4.79			84.9	84.9	0.3
2011-Jun-27 Mon	4.75	4.87	###	4.71	200,980	489,386	###	###	###
2011-Jun-24 Fri	4.77	4.81	4.7	4.73			###	###	0.3
2011-Jun-23 Thu	###	4.8	###	4.75			###	###	###
2011-Jun-22 Wed	4.7	4.73	###	4.7	591,182	1,398,145	67.9	67.9	0.3
2011-Jun-21 Tue	4.7	4.78	###	###	295,783	706,921	###	###	0.0
2011-Jun-20 Mon	4.7	4.74	###	4.7			###	###	0.3
2011-Jun-17 Fri	4.7	4.73	###	4.71	516,181	###	###	###	###
2011-Jun-16 Thu	4.76	4.78	###	###			###	###	0.0
2011-Jun-15 Wed	4.75	4.87	4.74	4.79			###	###	0.3
2011-Jun-14 Tue	4.74	4.83	4.71	4.78			75.8	75.8	###
2011-Jun-10 Fri	4.87	4.88	4.71	4.78			18.4	18.4	###
2011-Jun-09 Thu	4.79	4.87	4.76	4.83			72.6	72.6	0.3
2011-Jun-08 Wed	4.79	4.84	4.75	4.76			###	###	###
2011-Jun-07 Tue	4.85	4.88	4.82	4.85			75.7	75.7	###
2011-Jun-06 Mon	###	###	4.82	4.85	301,220	725,940	20.8	20.8	###
2011-Jun-03 Fri	###	###	###	###			34.2	34.2	0.0
2011-Jun-02 Thu	4.87	###	4.86	5	256,523	623,350	###	###	0.4
2011-Jun-01 Wed	###	###	4.8	###			###	###	0.0
2011-May-31 Tue	###	###	4.87	###			###	###	0.0
2011-May-30 Mon	###	5	###	###			35.2	35.2	0.0
2011-May-27 Fri	###	###	###	###	111,147	0	###	###	0.0
2011-May-26 Thu	###	###	###	###	162,142	0	###	###	0.0
2011-May-25 Wed	###	###	5	###	105,186	###	###	###	0.0
2011-May-24 Tue	###	###	###	###	91,723	0	###	###	0.0
2011-May-23 Mon	###	###	###	###	202,158	0	###	###	0.0
2011-May-20 Fri	###	###	###	###	308,053	0	25.3	25.3	0.0
2011-May-19 Thu	###	###	###	###	268,875	0	28.8	28.8	0.0
2011-May-18 Wed	###	###	###	###	318,757	0	23.5	23.5	0.0
2011-May-17 Tue	###	###	###	###			68.1	68.1	0.0
2011-May-16 Mon	###	###	###	###			###	###	0.0
2011-May-13 Fri	###	###	###	###	156,441	0	29.2	29.2	0.0
2011-May-12 Thu	###	###	###	###	127,858	0	###	###	0.0
2011-May-11 Wed	###	###	###	###			71.4	71.4	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	###	###	###	239,447	0	75.4	75.4	0.0
2011-May-06 Fri	###	###	###	###			###	###	0.0
2011-May-05 Thu	###	###	###	###			###	###	0.0
2011-May-04 Wed	4.86	###	4.84	###	265,242	641,885	92.4	92.4	0.0
2011-May-03 Tue	###	###	4.86	4.86	256,773	623,958	28.2	28.2	0.3
2011-May-02 Mon	5	###	###	###			###	###	0.0
2011-Apr-29 Fri	5	5	###	5			82.9	82.9	0.4
2011-Apr-28 Thu	###	###	5	5			29.5	29.5	0.4
2011-Apr-27 Wed	###	###	5	###	528,826	###	###	###	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	5	###	###	###	601,480	0	###	###	0.0
2011-Apr-19 Tue	###	###	###	###	290,621	0	###	###	0.0
2011-Apr-18 Mon	###	###	###	###			87.0	87.0	0.0
2011-Apr-15 Fri	###	###	###	###			31.7	31.7	0.0
2011-Apr-14 Thu	5	###	###	###			85.3	85.3	0.0
2011-Apr-13 Wed	###	###	###	5	101,648	0	26.5	26.5	0.4
2011-Apr-12 Tue	###	###	###	###	701,822	0	###	###	0.0
2011-Apr-11 Mon	###	###	5	###	173,384	###	###	###	0.0
2011-Apr-08 Fri	###	###	###	###	450,257	0	23.7	23.7	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	4.88	###	4.88	###			###	###	0.0
2011-Apr-05 Tue	5	###	###	5	259,856	0	###	###	0.4
2011-Apr-04 Mon	###	###	###	###			28.0	28.0	0.0
2011-Apr-01 Fri	###	###	###	5	823,658	0	###	###	0.4
2011-Mar-31 Thu	###	###	###	###	435,842	0	73.9	73.9	0.0
2011-Mar-30 Wed	4.88	###	4.81	###	105,686	254,174	###	###	0.0
2011-Mar-29 Tue	4.85	4.89	4.77	4.85			###	###	###
2011-Mar-28 Mon	4.89	4.89	4.82	4.84	264,121	###	30.1	30.1	0.3
2011-Mar-25 Fri	4.78	###	4.76	4.87			78.0	78.0	0.3
2011-Mar-24 Thu	###	4.8	###	4.8			84.6	84.6	0.3
2011-Mar-23 Wed	4.85	4.85	4.73	4.81			###	###	###
2011-Mar-22 Tue	4.83	4.86	4.77	4.84			###	###	0.3
2011-Mar-21 Mon	###	4.82	###	4.81	179,786	433,284	83.4	83.4	###
2011-Mar-18 Fri	4.7	4.7	4.55	###	1,032,052	4,773,240	16.0	16.0	0.0
2011-Mar-17 Thu	4.72	4.72	###	###	334,954	###	###	###	0.0
2011-Mar-16 Wed	###	4.7	4.54	4.7			49.5	49.5	0.3
2011-Mar-15 Tue	4.81	4.85	4.71	4.77			###	###	###
2011-Mar-14 Mon	4.82	4.83	4.71	4.75			39.2	39.2	###
2011-Mar-11 Fri	4.77	4.85	4.77	4.81			###	###	###
2011-Mar-10 Thu	4.76	4.83	4.76	4.79			89.2	89.2	0.3
2011-Mar-09 Wed	4.8	4.82	4.76	4.78			44.8	44.8	###
2011-Mar-08 Tue	4.84	4.84	4.77	4.79			###	###	0.3
2011-Mar-07 Mon	4.86	4.86	4.79	4.84	184,540	###	41.7	41.7	0.3
2011-Mar-04 Fri	###	4.8	###	4.78	364,474	###	82.1	82.1	###
2011-Mar-03 Thu	###	4.7	###	###			69.9	69.9	0.0
2011-Mar-02 Wed	###	4.79	###	4.72			80.6	80.6	0.3
2011-Mar-01 Tue	4.71	4.78	###	4.72	268,424	###	###	###	0.3
2011-Feb-28 Mon	###	4.8	###	4.77	53,081	###	86.5	86.5	###
2011-Feb-25 Fri	4.88	4.88	4.71	4.74			###	###	0.3
2011-Feb-24 Thu	4.85	4.86	4.81	4.83			35.4	35.4	0.3
2011-Feb-23 Wed	4.85	4.89	4.81	4.84	382,844	###	###	###	0.3
2011-Feb-22 Tue	4.82	4.89	4.82	4.87			88.7	88.7	0.3
2011-Feb-21 Mon	###	###	4.76	4.85			###	###	###
2011-Feb-18 Fri	4.8	###	4.72	4.85			###	###	###
2011-Feb-17 Thu	4.85	###	4.83	4.83	145,851	###	###	###	0.3
2011-Feb-16 Wed	4.8	###	4.75	4.85			###	###	###
2011-Feb-15 Tue	4.55	4.75	4.55	4.7	7,813,848	###	89.8	89.8	0.3
2011-Feb-14 Mon	4.75	4.77	4.73	4.75			###	###	###
2011-Feb-11 Fri	4.74	4.8	4.7	4.78			###	###	###
2011-Feb-10 Thu	4.75	4.78	4.71	4.74			###	###	0.3
2011-Feb-09 Wed	4.75	###	4.75	4.84			###	###	0.3
2011-Feb-08 Tue	4.84	4.84	4.71	4.8			29.0	29.0	0.3
2011-Feb-07 Mon	4.87	4.87	4.8	4.84	134,145	###	31.4	31.4	0.3
2011-Feb-04 Fri	4.76	###	4.76	4.87			###	###	0.3
2011-Feb-03 Thu	###	4.8	###	4.76			83.3	83.3	###
2011-Feb-02 Wed	4.8	4.83	###	###			12.7	12.7	0.0
2011-Feb-01 Tue	###	4.8	###	4.8			###	###	0.3
2011-Jan-31 Mon	###	###	4.55	###			###	###	0.0
2011-Jan-28 Fri	###	###	4.58	###			###	###	0.0
2011-Jan-27 Thu	4.7	4.76	###	###	184,244	###	24.9	24.9	0.0
2011-Jan-25 Tue	###	4.76	###	###			71.8	71.8	0.0
2011-Jan-24 Mon	###	4.71	4.57	###	119,124	###	36.5	36.5	0.0
2011-Jan-21 Fri	4.73	4.75	###	###			34.9	34.9	0.0
2011-Jan-20 Thu	4.75	4.75	###	4.74	245,548	583,176	41.5	41.5	0.3
2011-Jan-19 Wed	4.73	4.76	###	4.75	108,157	###	65.4	65.4	###
2011-Jan-18 Tue	4.73	4.75	4.7	4.73			66.0	66.0	0.3
2011-Jan-17 Mon	4.73	4.75	4.71	4.73			###	###	0.3
2011-Jan-14 Fri	4.73	4.75	4.7	4.72	143,378	###	###	###	0.3
2011-Jan-13 Thu	4.86	4.87	4.74	4.82			22.1	22.1	0.3
2011-Jan-12 Wed	###	###	4.82	4.83			18.6	18.6	0.3
2011-Jan-11 Tue	4.8	4.88	4.79	4.86	59,174	###	###	###	0.3
2011-Jan-10 Mon	4.78	4.81	4.71	4.78	29,485	140,348	###	###	###
2011-Jan-07 Fri	###	4.88	###	4.82			89.3	89.3	0.3
2011-Jan-06 Thu	4.89	4.89	###	4.72	175,354	428,740	###	###	0.3
2011-Jan-05 Wed	###	###	###	###	345,184	0	###	###	0.0
2011-Jan-04 Tue	4.88	5	4.83	###			###	###	0.0
2010-Dec-31 Fri	4.84	4.88	4.84	4.88			78.8	78.8	0.3
2010-Dec-30 Thu	4.8	4.84	4.8	4.81	29,249	140,980	67.4	67.4	###
2010-Dec-29 Wed	4.73	###	4.7	4.8	285,323	###	###	###	0.3
2010-Dec-24 Fri	###	4.73	###	4.7	6,228	14,729	77.4	77.4	0.3
2010-Dec-23 Thu	4.74	4.77	###	4.7			24.1	24.1	0.3
2010-Dec-22 Wed	###	4.71	4.49	4.71	225,351	###	83.7	83.7	###
2010-Dec-21 Tue	4.7	4.7	###	###			25.3	25.3	0.0
2010-Dec-20 Mon	###	4.7	###	###	155,573	###	###	###	0.0
2010-Dec-17 Fri	4.75	4.75	###	###			23.0	23.0	0.0
2010-Dec-16 Thu	4.7	4.81	###	4.74	212,281	###	###	###	0.3
2010-Dec-15 Wed	###	4.79	###	4.79	360,279	###	###	###	0.3
2010-Dec-14 Tue	###	4.7	4.58	###	310,777	###	###	###	0.0
2010-Dec-13 Mon	4.73	4.77	###	4.74			###	###	0.3
2010-Dec-10 Fri	###	4.78	###	###	170,723	408,027	36.6	36.6	0.0
2010-Dec-09 Thu	4.74	4.8	###	###	225,256	###	###	###	0.0
2010-Dec-08 Wed	###	4.74	4.56	4.74	409,421	###	###	###	0.3
2010-Dec-07 Tue	###	###	4.52	###	319,041	###	20.7	20.7	0.0
2010-Dec-06 Mon	4.7	4.73	###	###			32.4	32.4	0.0
2010-Dec-03 Fri	###	4.76	###	###	870,687	###	###	###	0.0
2010-Dec-02 Thu	4.45	4.55	4.44	4.51			76.4	76.4	0.3
2010-Dec-01 Wed	4.4	4.46	###	4.44			###	###	0.3
2010-Nov-30 Tue	4.4	4.41	###	4.4	270,988	597,528	###	###	0.3
2010-Nov-29 Mon	4.4	4.45	###	4.4			###	###	0.3
2010-Nov-26 Fri	4.4	4.45	###	###			31.0	31.0	0.0
2010-Nov-25 Thu	###	4.48	###	4.4			79.8	79.8	0.3
2010-Nov-24 Wed	###	###	4.29	###			###	###	0.0
2010-Nov-23 Tue	###	###	###	###			###	###	0.0
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	###	###	70,581	0	###	###	0.0
2010-Nov-18 Thu	###	###	###	###	286,774	0	23.6	23.6	0.0
2010-Nov-17 Wed	4.4	4.4	###	###			36.5	36.5	0.0
2010-Nov-16 Tue	###	4.43	###	4.4	243,677	539,744	80.1	80.1	0.3
2010-Nov-15 Mon	4.4	4.42	###	###			###	###	0.0
2010-Nov-12 Fri	4.49	4.5	4.42	4.44	625,340	###	28.0	28.0	0.3
2010-Nov-11 Thu	4.52	4.55	###	4.45			###	###	0.3
2010-Nov-10 Wed	4.47	###	4.47	###			91.6	91.6	0.0
2010-Nov-09 Tue	4.49	4.5	4.47	4.48			35.2	35.2	###
2010-Nov-08 Mon	4.48	4.5	4.46	4.48			###	###	###
2010-Nov-05 Fri	4.49	4.5	4.43	4.48	1,799,985	###	32.0	32.0	###
2010-Nov-04 Thu	4.45	4.48	4.41	4.44	522,755	2,323,645	###	###	0.3
2010-Nov-03 Wed	4.47	4.47	4.43	4.45	233,682	1,039,884	27.5	27.5	0.3
2010-Nov-02 Tue	4.44	4.48	###	4.45			###	###	0.3
2010-Nov-01 Mon	4.4	4.46	###	4.44	494,223	###	73.8	73.8	0.3
2010-Oct-29 Fri	###	4.45	4.28	###			###	###	0.0
2010-Oct-28 Thu	###	###	4.25	###	236,356	502,256	24.2	24.2	0.0
2010-Oct-27 Wed	###	###	4.25	4.29	121,145	###	40.9	40.9	###
2010-Oct-26 Tue	4.4	4.42	4.29	###			23.3	23.3	0.0
2010-Oct-25 Mon	4.4	4.4	###	###			27.3	27.3	0.0
2010-Oct-22 Fri	###	4.45	###	###			###	###	0.0
2010-Oct-21 Thu	###	4.46	###	4.45	721,624	1,609,221	###	###	0.3
2010-Oct-20 Wed	4.4	4.43	###	###			30.5	30.5	0.0
2010-Oct-19 Tue	4.41	4.5	###	4.45	571,647	###	###	###	0.3
2010-Oct-18 Mon	###	4.4	###	4.4	223,026	490,657	79.4	79.4	0.3
2010-Oct-15 Fri	###	###	###	###	956,672	0	###	###	0.0
2010-Oct-14 Thu	###	###	4.27	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###			28.3	28.3	0.0
2010-Oct-12 Tue	###	###	###	4.25			32.0	32.0	###
2010-Oct-11 Mon	###	###	###	###			67.3	67.3	0.0
2010-Oct-08 Fri	###	###	###	###			63.0	63.0	0.0
2010-Oct-07 Thu	4.27	###	4.27	###			81.6	81.6	0.0
2010-Oct-06 Wed	4.4	4.4	###	###	127,171	279,776	29.0	29.0	0.0
2010-Oct-05 Tue	###	4.42	###	###	165,286	365,282	###	###	0.0
2010-Oct-04 Mon	4.25	###	4.25	###	73,386	155,945	81.5	81.5	0.0
2010-Oct-01 Fri	###	4.4	###	###			74.8	74.8	0.0
2010-Sep-30 Thu	###	###	###	###			78.3	78.3	0.0
2010-Sep-29 Wed	###	###	4.25	###	1,097,346	###	###	###	0.0
2010-Sep-28 Tue	4.25	###	4.24	###			86.9	86.9	0.0
2010-Sep-27 Mon	###	4.29	###	4.26			###	###	0.3
2010-Sep-24 Fri	###	4.21	###	###			###	###	0.0
2010-Sep-23 Thu	###	4.21	###	###	1,578,240	###	###	###	0.0
2010-Sep-22 Wed	4.21	4.25	###	4.24	117,789	###	###	###	0.3
2010-Sep-21 Tue	###	4.25	###	4.22	297,188	631,524	80.7	80.7	###
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	###	4.21	###	###			24.8	24.8	0.0
2010-Sep-16 Thu	###	4.23	###	###	208,187	###	###	###	0.0
2010-Sep-15 Wed	###	###	###	###			19.9	19.9	0.0
2010-Sep-14 Tue	###	###	###	###			28.4	28.4	0.0
2010-Sep-13 Mon	###	4.23	###	###			###	###	0.0
2010-Sep-10 Fri	###	4.25	###	4.2			81.7	81.7	###
2010-Sep-09 Thu	###	4.2	###	###			77.3	77.3	0.0
2010-Sep-08 Wed	###	4.2	###	###			26.0	26.0	0.0
2010-Sep-07 Tue	4.27	4.27	###	###	265,873	###	###	###	0.0
2010-Sep-06 Mon	4.23	###	4.21	###			76.8	76.8	0.0
2010-Sep-03 Fri	4.2	4.25	###	4.23	827,956	###	###	###	0.3
2010-Sep-02 Thu	###	4.2	###	###	126,548	265,750	71.8	71.8	0.0
2010-Sep-01 Wed	###	###	###	###	147,970	0	###	###	0.0
2010-Aug-31 Tue	###	4.22	###	4.22	320,884	###	90.9	90.9	###
2010-Aug-30 Mon	###	###	###	###	324,153	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###			###	###	0.0
2010-Aug-26 Thu	###	###	###	###			30.5	30.5	0.0
2010-Aug-25 Wed	4	###	###	###	254,151	0	89.2	89.2	0.0
2010-Aug-24 Tue	4	###	4	###			###	###	0.0
2010-Aug-23 Mon	4	###	3.84	###			80.9	80.9	0.0
2010-Aug-20 Fri	###	###	###	###	259,741	0	###	###	0.0
2010-Aug-19 Thu	###	4.22	###	###	532,281	###	75.1	75.1	0.0
2010-Aug-18 Wed	###	###	###	###			###	###	0.0
2010-Aug-17 Tue	###	###	###	###	2,210,624	0	###	###	0.0
2010-Aug-16 Mon	3.82	###	3.8	###	96,141	###	###	###	0.0
2010-Aug-13 Fri	3.83	3.85	3.79	3.85			59.3	59.3	0.3
2010-Aug-12 Thu	3.85	3.85	3.8	3.8			###	###	###
2010-Aug-11 Wed	3.89	###	3.78	3.85			38.6	38.6	0.3
2010-Aug-10 Tue	###	###	3.87	3.88	77,740	150,426	###	###	0.3
2010-Aug-09 Mon	3.89	###	3.86	3.87	89,680	173,082	22.6	22.6	###
2010-Aug-06 Fri	###	###	3.89	###			###	###	0.0
2010-Aug-05 Thu	###	###	###	###	111,572	0	###	###	0.0
2010-Aug-04 Wed	###	4	###	###			72.4	72.4	0.0
2010-Aug-03 Tue	###	4	###	4			###	###	0.3
2010-Aug-02 Mon	4	4	###	###	32,422	64,844	###	###	0.0
2010-Jul-30 Fri	###	###	3.88	###			###	###	0.0
2010-Jul-29 Thu	###	###	###	###			67.8	67.8	0.0
2010-Jul-28 Wed	###	###	###	###			66.0	66.0	0.0
2010-Jul-27 Tue	###	###	4	###	1,452,656	###	75.4	75.4	0.0
2010-Jul-26 Mon	###	4	###	###	1,476,585	2,953,170	###	###	0.0
2010-Jul-23 Fri	###	###	###	###	0				0.0
2010-Jul-22 Thu	###	###	###	###	0				0.0
2010-Jul-21 Wed	###	4	###	###			81.0	81.0	0.0
2010-Jul-20 Tue	3.88	###	3.85	###			###	###	0.0
2010-Jul-19 Mon	###	###	3.88	###	24,041	###	###	###	0.0
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	3.83	###			29.3	29.3	0.0
2010-Jul-14 Wed	4	###	###	###			###	###	0.0
2010-Jul-13 Tue	###	###	3.81	3.88			###	###	0.3
2010-Jul-12 Mon	###	###	3.85	###			###	###	0.0
2010-Jul-09 Fri	###	###	3.87	###			26.9	26.9	0.0
2010-Jul-08 Thu	3.89	###	3.8	3.89			70.4	70.4	0.3
2010-Jul-07 Wed	###	###	3.8	3.83	44,289	84,149	14.6	14.6	###
2010-Jul-06 Tue	###	###	3.88	###	136,325	264,470	###	###	0.0
2010-Jul-05 Mon	###	###	###	###	199,724	0	20.6	20.6	0.0
2010-Jul-02 Fri	###	4	###	4	511,485	1,022,970	###	###	0.3
2010-Jul-01 Thu	###	###	3.89	###			###	###	0.0
2010-Jun-30 Wed	###	###	###	###	72,674	0	85.3	85.3	0.0
2010-Jun-29 Tue	###	###	3.85	###			###	###	0.0
2010-Jun-28 Mon	###	###	3.82	3.87	53,726	###	###	###	###
2010-Jun-25 Fri	3.88	###	3.86	###	131,676	###	86.9	86.9	0.0
2010-Jun-24 Thu	3.82	###	3.82	###	265,176	506,486	88.2	88.2	0.0
2010-Jun-23 Wed	###	###	###	###	107,623	0	###	###	0.0
2010-Jun-22 Tue	###	###	###	4			###	###	0.3
2010-Jun-21 Mon	###	###	###	###	58,540	0	72.1	72.1	0.0
2010-Jun-18 Fri	###	###	###	###			80.5	80.5	0.0
2010-Jun-17 Thu	###	###	###	###			###	###	0.0
2010-Jun-16 Wed	###	###	3.8	###	92,657	176,048	###	###	0.0
2010-Jun-15 Tue	3.89	###	3.88	###	184,747	###	###	###	0.0
2010-Jun-11 Fri	3.88	###	3.87	###	516,629	999,677	###	###	0.0
2010-Jun-10 Thu	3.87	3.87	3.78	3.82			###	###	0.3
2010-Jun-09 Wed	3.85	###	3.79	3.82			33.7	33.7	0.3
2010-Jun-08 Tue	###	###	3.78	3.81	213,547	###	14.9	14.9	0.3
2010-Jun-07 Mon	3.8	###	3.75	3.89			###	###	0.3
2010-Jun-04 Fri	3.89	4	3.83	3.89			###	###	0.3
2010-Jun-03 Thu	###	###	3.83	3.86	92,940	177,980	22.2	22.2	0.3
2010-Jun-02 Wed	###	###	###	###	105,250	0	17.9	17.9	0.0
2010-Jun-01 Tue	###	###	###	###			###	###	0.0
2010-May-31 Mon	###	###	###	###	87,383	0	77.6	77.6	0.0
2010-May-28 Fri	###	###	3.87	###			###	###	0.0
2010-May-27 Thu	4	4	3.81	###			14.2	14.2	0.0
2010-May-26 Wed	###	###	3.84	###			###	###	0.0
2010-May-25 Tue	3.86	###	3.86	###	139,049	###	96.2	96.2	0.0
2010-May-24 Mon	###	###	3.84	###	91,287	175,271	###	###	0.0
2010-May-21 Fri	3.82	###	3.82	4	372,871	712,183	###	###	0.3
2010-May-20 Thu	4	###	###	###			86.6	86.6	0.0
2010-May-19 Wed	###	###	###	###	65,682	0	###	###	0.0
2010-May-18 Tue	###	###	###	###			42.2	42.2	0.0
2010-May-17 Mon	###	###	3.87	###	115,546	223,581	39.0	39.0	0.0
2010-May-14 Fri	4.2	4.22	###	###			12.8	12.8	0.0
2010-May-13 Thu	4.25	4.25	###	4.22			21.7	21.7	###
2010-May-12 Wed	###	4.28	###	###	164,527	352,087	###	###	0.0
2010-May-11 Tue	###	###	###	###	198,525	0	###	###	0.0
2010-May-10 Mon	###	###	###	###	141,984	0	###	###	0.0
2010-May-07 Fri	###	4.23	###	4.2			61.6	61.6	###
2010-May-06 Thu	4.2	4.41	###	4.28			###	###	0.3
2010-May-05 Wed	4.2	4.24	###	4.2	502,849	###	###	###	###
2010-May-04 Tue	###	###	4.25	4.25	97,127	###	###	###	###
2010-May-03 Mon	4.45	4.45	4.28	###			###	###	0.0
2010-Apr-30 Fri	###	4.44	4.29	###	128,350	560,247	26.7	26.7	0.0
2010-Apr-29 Thu	4.5	4.53	###	###			###	###	0.0
2010-Apr-28 Wed	###	4.46	###	4.46	128,340	###	###	###	0.3
2010-Apr-27 Tue	4.2	4.24	4.2	4.23			###	###	0.3
2010-Apr-23 Fri	###	4.23	###	4.2			74.0	74.0	###
2010-Apr-22 Thu	4.25	4.25	###	4.22	262,228	###	33.1	33.1	###
2010-Apr-21 Wed	4.22	4.23	4.21	4.22	492,151	2,076,877	###	###	###
2010-Apr-20 Tue	###	###	4.2	4.22	392,377	###	###	###	###
2010-Apr-19 Mon	4.2	4.28	###	4.28			87.6	87.6	0.3
2010-Apr-16 Fri	###	4.2	###	###	60,823	127,728	37.0	37.0	0.0
2010-Apr-15 Thu	4.2	4.2	###	###			###	###	0.0
2010-Apr-14 Wed	4.25	4.25	###	###			###	###	0.0
2010-Apr-13 Tue	###	4.24	###	4.22			91.2	91.2	###
2010-Apr-12 Mon	###	###	###	###	399,276	0	###	###	0.0
2010-Apr-09 Fri	###	###	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###	30,147	0	69.0	69.0	0.0
2010-Apr-07 Wed	###	###	###	###	368,958	0	###	###	0.0
2010-Apr-06 Tue	###	4.25	###	###	312,655	###	67.3	67.3	0.0
2010-Apr-01 Thu	###	4	3.85	4			67.0	67.0	0.3
2010-Mar-31 Wed	###	###	###	###	79,542	0	85.2	85.2	0.0
2010-Mar-30 Tue	###	4	3.83	4	118,146	462,541	###	###	0.3
2010-Mar-29 Mon	###	###	3.85	###	240,224	###			0.0
2010-Mar-26 Fri	3.88	###	3.84	3.88			###	###	0.3
2010-Mar-25 Thu	###	###	3.79	3.84			20.8	20.8	0.3
2010-Mar-24 Wed	4	4	3.77	3.88			###	###	0.3
2010-Mar-23 Tue	3.85	4	3.83	4	88,023	###	92.8	92.8	0.3
2010-Mar-22 Mon	3.8	###	3.78	###	23,050	###	###	###	0.0
2010-Mar-19 Fri	###	###	3.75	3.79			11.4	11.4	###
2010-Mar-18 Thu	3.81	3.84	3.74	3.79			###	###	###
2010-Mar-17 Wed	###	###	3.81	3.81			###	###	0.3
2010-Mar-16 Tue	###	###	3.8	###			77.9	77.9	0.0
2010-Mar-15 Mon	3.85	###	3.81	###			89.9	89.9	0.0
2010-Mar-12 Fri	3.81	3.84	3.8	3.82			71.0	71.0	0.3
2010-Mar-11 Thu	3.74	3.83	3.74	3.82			###	###	0.3
2010-Mar-10 Wed	3.73	3.84	3.73	3.81	973,525	###	###	###	0.3
2010-Mar-09 Tue	###	3.74	###	3.74	213,382	399,024	86.2	86.2	0.3
2010-Mar-08 Mon	3.7	3.75	3.58	###	191,283	701,052	18.1	18.1	0.0
2010-Mar-05 Fri	3.74	3.74	###	###			###	###	0.0
2010-Mar-04 Thu	3.78	3.79	###	3.7			17.1	17.1	0.3
2010-Mar-03 Wed	3.77	3.78	3.73	3.75	590,684	###	###	###	0.3
2010-Mar-02 Tue	3.75	3.78	3.71	3.78			79.4	79.4	0.3
2010-Mar-01 Mon	3.75	3.76	###	3.75			###	###	0.3
2010-Feb-26 Fri	3.73	3.76	3.73	3.75	584,253	2,188,027	###	###	0.3
2010-Feb-25 Thu	3.8	3.81	3.74	3.74			35.6	35.6	0.3
2010-Feb-24 Wed	3.8	3.84	3.8	3.82			###	###	0.3
2010-Feb-23 Tue	3.79	3.82	3.76	3.8			###	###	###
2010-Feb-22 Mon	3.78	3.8	3.73	3.75			###	###	0.3
2010-Feb-19 Fri	3.7	3.8	3.7	3.79	77,757	291,588	###	###	###
2010-Feb-18 Thu	3.79	3.79	3.7	3.7	55,742	208,753	###	###	0.3
2010-Feb-17 Wed	3.8	3.85	3.75	3.81			66.6	66.6	0.3
2010-Feb-16 Tue	3.8	3.87	3.76	3.8			###	###	###
2010-Feb-15 Mon	###	###	3.77	3.8			17.3	17.3	###
2010-Feb-12 Fri	3.75	3.89	3.71	3.8			77.5	77.5	###
2010-Feb-11 Thu	3.75	3.8	3.72	3.74	876,771	3,296,658	###	###	0.3
2010-Feb-10 Wed	3.76	3.77	###	3.75	144,125	271,675	###	###	0.3
2010-Feb-09 Tue	3.8	3.8	###	3.76			30.1	30.1	0.3
2010-Feb-08 Mon	###	3.8	###	3.8			91.3	91.3	###
2010-Feb-05 Fri	###	###	3.44	###			76.5	76.5	0.0
2010-Feb-04 Thu	###	3.7	###	###			31.6	31.6	0.0
2010-Feb-03 Wed	3.73	3.8	###	3.7	142,740	###	30.2	30.2	0.3
2010-Feb-02 Tue	3.7	3.76	###	3.73	161,327	###	65.1	65.1	###
2010-Feb-01 Mon	3.85	3.85	###	3.77	96,423	###	41.8	41.8	###
2010-Jan-29 Fri	3.89	###	3.8	3.89	200,874	###	80.2	80.2	0.3
2010-Jan-28 Thu	3.84	###	3.84	3.85	111,825	###	70.3	70.3	0.3
2010-Jan-27 Wed	3.86	###	3.84	3.85			50.1	50.1	0.3
2010-Jan-25 Mon	3.85	3.87	3.8	3.85			61.7	61.7	0.3
2010-Jan-22 Fri	3.75	3.89	3.75	3.85	59,587	227,622	###	###	0.3
2010-Jan-21 Thu	###	###	3.76	3.83	713,173	###	27.5	27.5	###
2010-Jan-20 Wed	###	###	3.85	###	762,828	1,468,443	###	###	0.0
2010-Jan-19 Tue	3.83	###	3.83	###	82,242	###	###	###	0.0
2010-Jan-18 Mon	3.89	###	3.76	###	160,728	###	71.1	71.1	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	3.87	###	39,440	###	31.4	31.4	0.0
2010-Jan-13 Wed	3.82	###	3.82	###	102,787	196,323	86.4	86.4	0.0
2010-Jan-12 Tue	###	###	3.78	###			###	###	0.0
2010-Jan-11 Mon	###	###	3.87	###			29.0	29.0	0.0
2010-Jan-08 Fri	3.88	###	3.87	###	383,577	742,221	###	###	0.0
2010-Jan-07 Thu	###	4	###	###	55,274	110,548	22.9	22.9	0.0
2010-Jan-06 Wed	###	4	###	###			29.3	29.3	0.0
2010-Jan-05 Tue	###	###	3.89	###			###	###	0.0
2010-Jan-04 Mon	4	4	3.87	3.87	51,422	202,345	###	###	###
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	4	3.86	###	556,558	2,187,272	72.0	72.0	0.0
2009-Dec-29 Tue	3.89	###	3.89	###			###	###	0.0
2009-Dec-24 Thu	3.89	3.89	3.83	3.89			64.4	64.4	0.3
2009-Dec-23 Wed	###	###	3.82	3.89	358,458	684,654	###	###	0.3
2009-Dec-22 Tue	3.78	###	3.72	###			###	###	0.0
2009-Dec-21 Mon	3.78	3.8	3.71	3.72			25.3	25.3	0.3
2009-Dec-18 Fri	3.72	3.8	3.72	3.8	98,752	###	###	###	###
2009-Dec-17 Thu	3.75	3.79	###	3.7			###	###	0.3
2009-Dec-16 Wed	###	3.78	###	###	39,229	74,142	78.1	78.1	0.0
2009-Dec-15 Tue	3.79	3.8	###	3.7			###	###	0.3
2009-Dec-14 Mon	###	3.83	###	3.8	193,549	370,646	###	###	###
2009-Dec-11 Fri	###	###	###	###	174,447	0	78.6	78.6	0.0
2009-Dec-10 Thu	###	###	###	###	45,884	0	###	###	0.0
2009-Dec-09 Wed	###	###	###	###			74.9	74.9	0.0
2009-Dec-08 Tue	###	###	3.57	###	364,126	###	###	###	0.0
2009-Dec-07 Mon	###	###	3.57	###			###	###	0.0
2009-Dec-04 Fri	3.7	3.74	###	###			###	###	0.0
2009-Dec-03 Thu	3.55	3.73	3.55	3.73	322,077	###	93.3	93.3	###
2009-Dec-02 Wed	###	###	3.56	3.56	61,676	109,783	###	###	0.3
2009-Dec-01 Tue	3.55	###	3.53	###			###	###	0.0
2009-Nov-30 Mon	3.46	3.58	3.44	3.55	150,987	###	###	###	###
2009-Nov-27 Fri	###	###	3.42	3.5			12.1	12.1	0.3
2009-Nov-26 Thu	###	###	3.46	###	213,158	###	73.8	73.8	0.0
2009-Nov-25 Wed	###	###	3.5	3.57	278,850	487,987	###	###	0.3
2009-Nov-24 Tue	3.55	###	3.46	3.54			43.7	43.7	0.3
2009-Nov-23 Mon	###	###	3.53	3.56	86,859	###	23.5	23.5	0.3
2009-Nov-20 Fri	3.58	3.58	3.5	3.55			29.8	29.8	###
2009-Nov-19 Thu	3.7	3.7	3.57	3.58			###	###	0.3
2009-Nov-18 Wed	3.55	3.7	3.53	###			91.6	91.6	0.0
2009-Nov-17 Tue	3.52	3.57	3.52	3.55	50,540	###	###	###	###
2009-Nov-16 Mon	3.5	3.53	3.49	3.51	222,588	781,283	68.4	68.4	###
2009-Nov-13 Fri	3.4	3.59	3.4	3.55	162,677	568,556	91.0	91.0	###
2009-Nov-12 Thu	3.42	3.5	###	3.4			36.7	36.7	0.2
2009-Nov-11 Wed	3.4	3.5	###	3.42	47,977	83,959	###	###	0.2
2009-Nov-10 Tue	3.49	3.49	###	###			###	###	0.0
2009-Nov-09 Mon	3.57	3.57	3.42	3.45	485,686	1,697,472	9.8	9.8	###
2009-Nov-06 Fri	3.45	3.57	3.43	3.57	195,976	###	86.2	86.2	0.3
2009-Nov-05 Thu	3.45	3.46	3.4	3.42			38.4	38.4	0.2
2009-Nov-04 Wed	3.49	3.5	###	3.44	50,642	88,623	###	###	0.2
2009-Nov-03 Tue	###	3.49	###	3.42	30,843	53,821	###	###	0.2
2009-Nov-02 Mon	3.4	3.42	###	###	244,579	###	###	###	0.0
2009-Oct-30 Fri	###	###	3.46	3.46	204,144	###	8.9	8.9	0.2
2009-Oct-29 Thu	3.51	3.54	3.46	3.46	277,043	969,650	###	###	0.2
2009-Oct-28 Wed	3.55	3.55	3.46	3.53	198,259	###	###	###	0.3
2009-Oct-27 Tue	3.54	3.58	3.47	3.55	663,546	###	82.5	82.5	###
2009-Oct-26 Mon	3.51	3.55	3.49	3.53			73.9	73.9	0.3
2009-Oct-23 Fri	3.44	3.52	3.44	3.5			###	###	0.3
2009-Oct-22 Thu	3.47	3.48	###	3.4	129,420	###	22.3	22.3	0.2
2009-Oct-21 Wed	3.48	3.48	3.42	3.48	94,254	325,176	67.4	67.4	0.2
2009-Oct-20 Tue	3.41	3.48	3.4	3.42			###	###	0.2
2009-Oct-19 Mon	###	3.45	3.26	3.41			87.8	87.8	###
2009-Oct-16 Fri	3.41	3.44	###	###			###	###	0.0
2009-Oct-15 Thu	3.48	3.5	###	3.4			###	###	0.2
2009-Oct-14 Wed	3.49	3.49	3.45	3.47			25.6	25.6	0.2
2009-Oct-13 Tue	3.5	3.5	3.46	3.49			32.1	32.1	###
2009-Oct-12 Mon	3.53	3.54	3.45	3.46	159,341	###	###	###	0.2
2009-Oct-09 Fri	###	###	###	3.54	3,829,882	0	###	###	0.3
2009-Oct-07 Wed	3.25	3.29	3.25	3.27			###	###	###
2009-Oct-06 Tue	###	###	3.26	3.26			20.9	20.9	0.2
2009-Oct-05 Mon	###	###	###	###	73,557	0	24.8	24.8	0.0
2009-Oct-02 Fri	3.27	3.41	3.27	3.41			92.8	92.8	###
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	###	###	###	###	196,829	0	27.2	27.2	0.0
2009-Sep-29 Tue	3.44	3.44	###	###	71,088	122,271	24.3	24.3	0.0
2009-Sep-28 Mon	###	3.44	3.29	###	351,443	###	###	###	0.0
2009-Sep-25 Fri	###	###	3.27	###			68.2	68.2	0.0
2009-Sep-24 Thu	###	3.4	3.29	###	151,052	###	30.3	30.3	0.0
2009-Sep-23 Wed	###	3.4	3.24	###	227,347	###	31.9	31.9	0.0
2009-Sep-22 Tue	###	3.4	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###			###	###	0.0
2009-Sep-18 Fri	3.25	3.4	3.25	###			###	###	0.0
2009-Sep-17 Thu	###	###	3.21	###			###	###	0.0
2009-Sep-16 Wed	###	###	###	###			20.8	20.8	0.0
2009-Sep-15 Tue	###	3.4	###	###			###	###	0.0
2009-Sep-14 Mon	###	3.44	###	###			78.0	78.0	0.0
2009-Sep-11 Fri	###	3.48	###	###	934,622	1,626,242	###	###	0.0
2009-Sep-10 Thu	3.45	3.45	###	###			19.1	19.1	0.0
2009-Sep-09 Wed	3.47	3.56	###	3.45			###	###	###
2009-Sep-08 Tue	3.45	3.51	3.44	3.47	1,435,685	###	###	###	0.2
2009-Sep-07 Mon	3.5	3.51	3.4	3.46			###	###	0.2
2009-Sep-04 Fri	3.5	3.54	3.48	3.53	336,727	###	###	###	0.3
2009-Sep-03 Thu	###	3.5	###	3.45	257,181	###	87.8	87.8	###
2009-Sep-02 Wed	3.22	###	3.22	###			###	###	0.0
2009-Sep-01 Tue	3.28	###	3.23	###	280,984	453,789	###	###	0.0
2009-Aug-31 Mon	###	3.46	###	###			40.4	40.4	0.0
2009-Aug-28 Fri	###	3.47	###	3.44	469,582	814,724	81.9	81.9	0.2
2009-Aug-27 Thu	###	###	3.26	###	83,180	135,583	33.9	33.9	0.0
2009-Aug-26 Wed	3.4	3.4	3.22	###			###	###	0.0
2009-Aug-25 Tue	###	3.41	3.28	3.41	513,185	###	###	###	###
2009-Aug-24 Mon	3.26	3.41	3.26	3.4	410,580	1,369,284	89.6	89.6	0.2
2009-Aug-21 Fri	###	###	3.22	3.25			38.2	38.2	0.2
2009-Aug-20 Thu	###	###	###	###	1,048,852	0	87.2	87.2	0.0
2009-Aug-19 Wed	###	###	###	###	1,936,181	0	81.2	81.2	0.0
2009-Aug-18 Tue	###	###	###	###			###	###	0.0
2009-Aug-17 Mon	2.86	###	2.86	###	432,551	618,547	82.9	82.9	0.0
2009-Aug-14 Fri	2.88	###	2.84	2.88	369,658	###	###	###	0.2
2009-Aug-13 Thu	2.82	###	2.78	2.88	155,144	215,650	73.5	73.5	0.2
2009-Aug-12 Wed	2.7	2.82	2.7	2.74			76.7	76.7	0.2
2009-Aug-11 Tue	2.74	2.78	###	2.7			22.2	22.2	0.2
2009-Aug-10 Mon	2.74	2.76	2.73	2.73			36.1	36.1	###
2009-Aug-07 Fri	2.76	2.77	2.72	2.72			25.1	25.1	0.2
2009-Aug-06 Thu	2.77	2.79	###	2.74	363,883	###	22.2	22.2	0.2
2009-Aug-05 Wed	2.7	2.8	2.7	2.77			88.7	88.7	0.2
2009-Aug-04 Tue	2.84	2.84	2.74	2.78			26.8	26.8	0.2
2009-Aug-03 Mon	2.86	###	2.84	2.85			###	###	###
2009-Jul-31 Fri	2.89	2.89	2.84	2.85	294,025	842,381	23.3	23.3	###
2009-Jul-30 Thu	2.89	###	2.87	2.88			27.5	27.5	0.2
2009-Jul-29 Wed	###	###	2.85	2.88	112,876	160,848	28.9	28.9	0.2
2009-Jul-28 Tue	###	###	2.86	2.88			34.0	34.0	0.2
2009-Jul-27 Mon	###	###	2.85	2.87	34,858	49,672	###	###	###
2009-Jul-24 Fri	2.88	2.88	2.84	2.88			70.6	70.6	0.2
2009-Jul-23 Thu	2.84	2.85	2.82	2.84	261,577	741,570	###	###	0.2
2009-Jul-22 Wed	2.83	2.85	2.81	2.82	92,987	263,153	30.5	30.5	###
2009-Jul-21 Tue	2.8	2.85	2.78	2.85			81.5	81.5	###
2009-Jul-20 Mon	2.76	2.83	2.75	2.8			###	###	0.2
2009-Jul-17 Fri	2.76	2.83	2.75	2.75	84,050	###	33.5	33.5	###
2009-Jul-16 Thu	2.84	2.88	2.82	2.84	333,056	###	71.4	71.4	0.2
2009-Jul-15 Wed	2.84	2.84	2.75	2.82			###	###	###
2009-Jul-14 Tue	2.7	2.73	###	2.71			65.8	65.8	###
2009-Jul-13 Mon	2.7	2.74	###	2.7			81.4	81.4	0.2
2009-Jul-10 Fri	###	2.73	###	###	2,735,948	###	67.1	67.1	0.0
2009-Jul-09 Thu	2.7	2.83	2.7	2.77	42,577	117,725	83.5	83.5	0.2
2009-Jul-08 Wed	2.74	2.76	###	2.74	490,586	###	###	###	0.2
2009-Jul-07 Tue	2.75	2.82	2.75	2.76	702,058	###	###	###	0.2
2009-Jul-06 Mon	2.76	2.77	2.74	2.75	220,543	###	###	###	###
2009-Jul-03 Fri	2.78	2.78	2.72	2.75	39,580	108,845	###	###	###
2009-Jul-02 Thu	2.75	2.81	2.72	2.81	1,088,059	3,008,483	84.4	84.4	###
2009-Jul-01 Wed	2.75	2.84	2.7	2.75	135,549	375,470	71.7	71.7	###
2009-Jun-30 Tue	2.77	2.85	2.77	2.85	177,059	###	###	###	###
2009-Jun-29 Mon	2.8	2.8	2.77	2.77			###	###	0.2
2009-Jun-26 Fri	2.75	2.8	2.72	2.8			79.2	79.2	0.2
2009-Jun-25 Thu	2.75	2.75	###	2.7	66,825	91,884	22.9	22.9	0.2
2009-Jun-24 Wed	###	2.7	###	###	171,426	231,425	###	###	0.0
2009-Jun-23 Tue	2.7	2.71	###	###			###	###	0.0
2009-Jun-22 Mon	###	2.75	###	2.71	98,428	###	85.7	85.7	###
2009-Jun-19 Fri	2.79	2.79	###	2.7	880,587	###	18.4	18.4	0.2
2009-Jun-18 Thu	2.74	2.74	###	2.71	497,959	###	33.4	33.4	###
2009-Jun-17 Wed	###	2.77	###	2.73	219,041	303,371	84.2	84.2	###
2009-Jun-16 Tue	2.75	2.79	###	2.77			79.5	79.5	0.2
2009-Jun-15 Mon	2.75	2.79	2.71	2.75	371,883	1,022,678	74.1	74.1	###
2009-Jun-12 Fri	2.8	2.84	2.7	2.75	545,471	1,510,954	23.2	23.2	###
2009-Jun-11 Thu	2.78	2.81	###	2.81	247,275	347,421	71.6	71.6	###
2009-Jun-10 Wed	2.85	2.85	2.82	2.84	113,257	321,083	31.3	31.3	0.2
2009-Jun-09 Tue	2.78	2.85	2.72	2.8	422,245	1,175,952	79.4	79.4	0.2
2009-Jun-05 Fri	2.8	2.81	2.76	2.79	303,679	845,746	34.6	34.6	###
2009-Jun-04 Thu	2.73	2.8	2.73	2.8	208,185	###	85.5	85.5	0.2
2009-Jun-03 Wed	2.74	2.75	2.73	2.73	135,787	372,056	24.2	24.2	###
2009-Jun-02 Tue	###	2.73	###	2.7			67.9	67.9	0.2
2009-Jun-01 Mon	###	2.71	###	###			###	###	0.0
2009-May-29 Fri	2.74	2.74	###	###			18.4	18.4	0.0
2009-May-28 Thu	2.74	2.75	###	###	291,251	400,470	###	###	0.0
2009-May-27 Wed	2.7	2.72	###	###			30.4	30.4	0.0
2009-May-26 Tue	###	2.7	###	###	57,829	###	###	###	0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	###	###	###	###			72.4	72.4	0.0
2009-May-21 Thu	###	2.7	###	###			###	###	0.0
2009-May-20 Wed	###	2.72	###	###			###	###	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	2.7	###	###	255,929	###	###	###	0.0
2009-May-15 Fri	2.73	2.73	###	2.7	330,845	###	29.1	29.1	0.2
2009-May-14 Thu	2.8	2.8	###	###	360,173	504,242	17.1	17.1	0.0
2009-May-13 Wed	###	2.74	###	2.71			###	###	###
2009-May-12 Tue	2.75	2.76	###	###	130,820	###	27.1	27.1	0.0
2009-May-11 Mon	###	2.75	###	2.71			86.0	86.0	###
2009-May-08 Fri	2.58	###	2.56	###	165,142	211,381	65.6	65.6	0.0
2009-May-07 Thu	###	###	2.55	2.55	131,886	168,154	###	###	0.2
2009-May-06 Wed	###	2.7	2.56	###	225,824	###	###	###	0.0
2009-May-05 Tue	###	2.7	###	###			68.1	68.1	0.0
2009-May-04 Mon	2.55	###	2.55	2.56			###	###	0.2
2009-May-01 Fri	2.52	2.55	2.52	2.53			###	###	###
2009-Apr-30 Thu	2.49	2.59	2.48	2.55			###	###	0.2
2009-Apr-29 Wed	2.53	2.54	2.46	2.54	1,965,688	4,914,220	###	###	###
2009-Apr-28 Tue	2.55	2.55	2.47	2.54	20,428	51,274	###	###	###
2009-Apr-27 Mon	2.55	2.58	2.48	2.54	36,840	###	###	###	###
2009-Apr-24 Fri	2.53	###	2.45	2.47			24.0	24.0	###
2009-Apr-23 Thu	2.54	2.59	2.5	2.53			29.4	29.4	###
2009-Apr-22 Wed	###	###	2.51	2.54			###	###	###
2009-Apr-21 Tue	2.58	2.7	2.54	2.7			###	###	0.2
2009-Apr-20 Mon	2.54	###	2.54	###			###	###	0.0
2009-Apr-17 Fri	2.59	###	2.54	2.54	168,721	214,275	###	###	###
2009-Apr-16 Thu	2.5	2.59	2.5	2.58			81.8	81.8	0.2
2009-Apr-15 Wed	2.47	2.53	2.46	2.51	56,887	###	###	###	###
2009-Apr-14 Tue	2.48	2.54	2.45	2.48	13,279	###	###	###	0.2
2009-Apr-09 Thu	2.53	2.54	2.41	2.53			63.2	63.2	###
2009-Apr-08 Wed	2.51	2.55	2.45	2.55	202,288	505,720	###	###	0.2
2009-Apr-07 Tue	2.55	2.56	2.51	2.51			30.1	30.1	###
2009-Apr-06 Mon	2.55	2.55	2.51	2.55			66.1	66.1	0.2
2009-Apr-03 Fri	2.5	2.55	###	2.51	156,042	198,953	###	###	###
2009-Apr-02 Thu	###	2.5	###	2.5	242,621	303,276	86.4	86.4	0.2
2009-Apr-01 Wed	2.41	2.42	###	###	163,674	198,045	###	###	0.0
2009-Mar-31 Tue	2.48	2.48	###	2.41			14.0	14.0	0.2
2009-Mar-30 Mon	2.4	2.54	###	2.48	110,124	139,857	85.6	85.6	0.2
2009-Mar-27 Fri	2.48	2.53	2.43	2.44	36,181	89,728	18.1	18.1	0.2
2009-Mar-26 Thu	2.49	2.52	2.42	2.44			###	###	0.2
2009-Mar-25 Wed	2.43	2.55	2.41	2.41	367,277	910,846	###	###	0.2
2009-Mar-24 Tue	###	2.45	###	2.43	757,425	927,845	79.2	79.2	###
2009-Mar-23 Mon	###	###	2.27	###	443,078	###	###	###	0.0
2009-Mar-20 Fri	2.26	###	2.24	###			###	###	0.0
2009-Mar-19 Thu	###	###	2.28	###			28.7	28.7	0.0
2009-Mar-18 Wed	###	###	2.29	###	237,225	271,622	###	###	0.0
2009-Mar-17 Tue	2.26	###	2.26	2.29	401,921	454,170	###	###	###
2009-Mar-16 Mon	###	###	2.26	2.26			8.8	8.8	###
2009-Mar-13 Fri	2.25	###	2.21	###	685,781	757,788	83.3	83.3	0.0
2009-Mar-12 Thu	2.24	2.25	###	2.21	272,822	306,924	###	###	0.2
2009-Mar-11 Wed	2.28	###	###	###			73.6	73.6	0.0
2009-Mar-10 Tue	2.2	2.24	###	###	393,489	###	###	###	0.0
2009-Mar-09 Mon	2.2	2.29	###	2.2	208,481	###	###	###	0.2
2009-Mar-06 Fri	2.22	###	###	2.22	210,071	0	###	###	0.2
2009-Mar-05 Thu	###	2.5	2.24	2.24			9.1	9.1	###
2009-Mar-04 Wed	2.26	###	2.26	###			83.3	83.3	0.0
2009-Mar-03 Tue	2.29	###	2.28	2.29	797,786	909,476	74.5	74.5	###
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	2.25	###	2.25	###			###	###	0.0
2009-Feb-26 Thu	2.24	###	2.24	2.27	82,259	###	###	###	0.2
2009-Feb-25 Wed	###	###	2.25	2.25			21.9	21.9	###
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	###	###	###	###			###	###	0.0
2009-Feb-20 Fri	###	2.42	###	###			85.7	85.7	0.0
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	2.42	###	2.4			###	###	###
2009-Feb-17 Tue	2.46	2.46	###	2.4	449,971	###	26.6	26.6	###
2009-Feb-16 Mon	2.41	2.48	2.41	2.48	205,753	###	85.4	85.4	0.2
2009-Feb-13 Fri	2.43	2.5	2.43	2.49	84,476	###	###	###	0.2
2009-Feb-12 Thu	2.4	2.43	2.4	2.43	104,586	252,575	72.3	72.3	###
2009-Feb-11 Wed	###	2.43	###	###	6,305,453	7,661,125	69.9	69.9	0.0
2009-Feb-10 Tue	###	2.44	###	2.41	46,129	56,277	###	###	0.2
2009-Feb-09 Mon	###	2.41	###	2.4			74.5	74.5	###
2009-Feb-06 Fri	###	2.46	###	###	96,048	###	###	###	0.0
2009-Feb-05 Thu	2.47	2.47	2.4	2.41	109,576	###	23.4	23.4	0.2
2009-Feb-04 Wed	2.56	2.58	###	2.43	167,275	215,784	15.3	15.3	###
2009-Feb-03 Tue	###	###	2.57	2.58	143,423	###	32.1	32.1	0.2
2009-Feb-02 Mon	2.58	###	2.56	###			###	###	0.0
2009-Jan-30 Fri	2.59	2.59	2.53	2.56			23.7	23.7	0.2
2009-Jan-29 Thu	###	###	2.58	2.58	326,170	420,759	###	###	0.2
2009-Jan-28 Wed	###	2.7	###	###			70.9	70.9	0.0
2009-Jan-27 Tue	###	2.7	###	###			28.2	28.2	0.0
2009-Jan-23 Fri	###	###	2.49	2.55			###	###	0.2
2009-Jan-22 Thu	###	###	2.52	2.58			###	###	0.2
2009-Jan-21 Wed	###	###	2.55	2.59	111,672	142,381	28.2	28.2	0.2
2009-Jan-20 Tue	2.54	###	2.54	2.57			###	###	###
2009-Jan-19 Mon	2.49	2.54	2.49	2.52			###	###	###
2009-Jan-16 Fri	2.45	2.48	2.43	2.45			72.2	72.2	0.2
2009-Jan-15 Thu	2.51	2.51	2.4	2.48	50,859	124,858	###	###	0.2
2009-Jan-14 Wed	2.51	2.56	2.51	2.52			###	###	###
2009-Jan-13 Tue	2.5	2.58	2.5	2.58			87.6	87.6	0.2
2009-Jan-12 Mon	2.5	2.5	2.5	2.5	0				0.2
2009-Jan-09 Fri	2.57	2.57	2.45	2.5			16.2	16.2	0.2
2009-Jan-08 Thu	2.59	###	2.56	2.58			36.7	36.7	0.2
2009-Jan-07 Wed	###	###	2.59	###	451,742	###	22.2	22.2	0.0
2009-Jan-06 Tue	2.55	2.71	2.5	###	311,429	811,272	82.9	82.9	0.0
2009-Jan-05 Mon	###	2.51	###	2.5			###	###	0.2
2009-Jan-02 Fri	###	###	2.24	###			63.4	63.4	0.0
2008-Dec-31 Wed	###	###	###	###			###	###	0.0
2008-Dec-30 Tue	###	2.27	###	2.26	231,088	262,284	###	###	###
2008-Dec-29 Mon	2.29	2.29	###	###	62,340	71,379	5.7	5.7	0.0
2008-Dec-24 Wed	###	###	2.2	2.2	49,783	###	###	###	0.2
2008-Dec-23 Tue	###	###	2.2	###	51,526	56,678	###	###	0.0
2008-Dec-22 Mon	###	###	###	###	125	0	###	###	0.0
2008-Dec-19 Fri	###	2.4	###	###			###	###	0.0
2008-Dec-18 Thu	2.4	2.43	###	2.4	830,846	1,009,477	###	###	###
2008-Dec-17 Wed	2.22	###	###	###	78,222	0	91.7	91.7	0.0
2008-Dec-16 Tue	###	###	2.29	###	630,156	721,528	33.0	33.0	0.0
2008-Dec-15 Mon	2.4	2.53	###	###	107,940	136,544	###	###	0.0
2008-Dec-12 Fri	###	2.42	###	2.42			90.3	90.3	0.2
2008-Dec-11 Thu	###	2.4	###	###			32.9	32.9	0.0
2008-Dec-10 Wed	###	###	###	###	58,426	0	21.5	21.5	0.0
2008-Dec-09 Tue	2.43	2.43	###	###	140,372	170,551	25.9	25.9	0.0
2008-Dec-08 Mon	###	2.48	###	2.4			###	###	###
2008-Dec-05 Fri	2.22	###	2.21	###			92.9	92.9	0.0
2008-Dec-04 Thu	2.25	###	2.22	###			###	###	0.0
2008-Dec-03 Wed	###	2.25	###	2.25			92.4	92.4	###
2008-Dec-02 Tue	###	###	###	###			92.8	92.8	0.0
2008-Dec-01 Mon	###	###	2	2			###	###	0.1
2008-Nov-28 Fri	2.24	2.25	###	###	105,577	118,774	###	###	0.0
2008-Nov-27 Thu	2.2	2.26	2.2	2.26			80.3	80.3	###
2008-Nov-26 Wed	2.26	2.26	2.22	2.23	102,056	###	36.4	36.4	###
2008-Nov-25 Tue	2.2	2.29	2.2	2.26	61,729	138,581	###	###	###
2008-Nov-24 Mon	2.23	2.23	###	###	70,757	###	###	###	0.0
2008-Nov-21 Fri	2.23	2.23	###	###	67,555	75,323	###	###	0.0
2008-Nov-20 Thu	2.2	2.22	###	2.22	265,673	###	79.9	79.9	0.2
2008-Nov-19 Wed	2.28	###	2.26	2.27			48.0	48.0	0.2
2008-Nov-18 Tue	###	###	2.23	2.23			23.1	23.1	###
2008-Nov-17 Mon	2.4	2.4	###	###	35,253	###	37.9	37.9	0.0
2008-Nov-14 Fri	2.4	2.42	###	2.4	238,528	###	###	###	###
2008-Nov-13 Thu	2.27	2.42	2.27	###			91.1	91.1	0.0
2008-Nov-12 Wed	2.42	2.42	###	###			###	###	0.0
2008-Nov-11 Tue	2.45	2.45	2.27	2.27	97,658	230,472	11.7	11.7	0.2
2008-Nov-10 Mon	2.4	2.45	2.28	2.45			86.2	86.2	0.2
2008-Nov-07 Fri	2.5	2.5	2.4	2.4	261,077	###	###	###	###
2008-Nov-06 Thu	2.4	2.52	2.4	2.5			92.4	92.4	0.2
2008-Nov-05 Wed	2.45	2.47	2.43	2.47			###	###	###
2008-Nov-04 Tue	2.45	2.47	2.4	2.41	1,104,589	2,689,674	23.6	23.6	0.2
2008-Nov-03 Mon	###	2.47	###	2.46	103,849	128,253	###	###	0.2
2008-Oct-31 Fri	###	2.45	###	2.44	325,885	###	77.1	77.1	0.2
2008-Oct-30 Thu	###	2.42	###	2.4	533,181	645,149	71.9	71.9	###
2008-Oct-29 Wed	2.45	2.48	###	###	444,858	551,623	28.4	28.4	0.0
2008-Oct-28 Tue	###	2.43	###	###			16.6	16.6	0.0
2008-Oct-27 Mon	2.44	2.45	###	###			38.0	38.0	0.0
2008-Oct-24 Fri	2.5	2.5	2.45	2.49	607,948	1,504,671	###	###	0.2
2008-Oct-23 Thu	2.5	2.5	2.44	2.5	255,941	632,174	###	###	0.2
2008-Oct-22 Wed	2.5	2.5	2.47	2.48	62,345	154,927	###	###	0.2
2008-Oct-21 Tue	2.5	2.53	2.43	2.53			71.7	71.7	###
2008-Oct-20 Mon	2.5	2.53	2.43	2.5	150,076	372,188	###	###	0.2
2008-Oct-17 Fri	2.56	###	2.55	2.57	85,540	###	###	###	###
2008-Oct-16 Thu	2.58	2.59	2.51	2.51			###	###	###
2008-Oct-15 Wed	2.7	2.7	###	###	1,165,955	###	28.1	28.1	0.0
2008-Oct-14 Tue	2.7	2.7	###	2.7			###	###	0.2
2008-Oct-13 Mon	2.45	###	2.45	2.59	63,452	77,728	###	###	0.2
2008-Oct-10 Fri	2.45	2.57	2.42	2.42			###	###	0.2
2008-Oct-09 Thu	2.59	###	2.55	###			85.1	85.1	0.0
2008-Oct-08 Wed	2.53	###	2.5	###	182,057	227,571	90.3	90.3	0.0
2008-Oct-07 Tue	###	###	2.53	2.55	509,122	###	18.8	18.8	0.2
2008-Oct-06 Mon	2.7	2.74	###	###	41,447	56,782	###	###	0.0
2008-Oct-03 Fri	2.57	2.75	2.53	2.75	193,982	###	92.8	92.8	###
2008-Oct-02 Thu	###	2.79	2.49	2.79			96.1	96.1	###
2008-Oct-01 Wed	2.74	2.78	###	###	151,574	210,687	###	###	0.0
2008-Sep-30 Tue	2.78	2.82	2.72	2.72			22.0	22.0	0.2
2008-Sep-29 Mon	###	###	2.8	###			###	###	0.0
2008-Sep-26 Fri	###	###	###	###	50,722	0	39.2	39.2	0.0
2008-Sep-25 Thu	###	3	2.88	###			75.5	75.5	0.0
2008-Sep-24 Wed	###	###	###	###	992,623	0	74.8	74.8	0.0
2008-Sep-23 Tue	###	###	2.85	###	673,243	959,371	82.6	82.6	0.0
2008-Sep-22 Mon	3	###	###	###			31.0	31.0	0.0
2008-Sep-19 Fri	###	3	###	###			###	###	0.0
2008-Sep-18 Thu	###	###	2.81	###			###	###	0.0
2008-Sep-17 Wed	###	###	###	###			###	###	0.0
2008-Sep-16 Tue	###	###	###	###			###	###	0.0
2008-Sep-15 Mon	###	###	###	3	250,771	0	###	###	0.2
2008-Sep-12 Fri	###	###	###	###	162,652	0	###	###	0.0
2008-Sep-11 Thu	###	###	2.88	###			###	###	0.0
2008-Sep-10 Wed	###	###	###	###			33.2	33.2	0.0
2008-Sep-09 Tue	3	###	###	###	432,087	0	83.9	83.9	0.0
2008-Sep-08 Mon	###	3	###	3	94,622	###	###	###	0.2
2008-Sep-05 Fri	###	###	2.84	###	699,224	###	19.8	19.8	0.0
2008-Sep-04 Thu	###	###	###	###	212,149	0	###	###	0.0
2008-Sep-03 Wed	###	###	###	###	748,743	0	77.4	77.4	0.0
2008-Sep-02 Tue	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	###	36,653	0	21.0	21.0	0.0
2008-Aug-29 Fri	###	###	3	###			###	###	0.0
2008-Aug-28 Thu	3	###	###	3			68.0	68.0	0.2
2008-Aug-27 Wed	###	3	###	###	54,922	82,383	71.1	71.1	0.0
2008-Aug-26 Tue	###	###	###	###			73.1	73.1	0.0
2008-Aug-25 Mon	###	3	###	3	239,056	358,584	###	###	0.2
2008-Aug-22 Fri	2.73	###	2.73	###	363,676	###	91.4	91.4	0.0
2008-Aug-21 Thu	###	###	2.84	###			79.4	79.4	0.0
2008-Aug-20 Wed	2.8	2.89	2.79	2.88			83.0	83.0	0.2
2008-Aug-19 Tue	2.87	2.88	2.77	2.8	801,447	2,264,087	###	###	0.2
2008-Aug-18 Mon	2.86	###	2.86	###			###	###	0.0
2008-Aug-15 Fri	2.78	###	2.71	2.85	1,033,323	1,400,152	###	###	###
2008-Aug-14 Thu	###	2.8	###	###	638,375	893,725	###	###	0.0
2008-Aug-13 Wed	2.55	2.7	2.53	###	1,691,986	4,424,543	87.6	87.6	0.0
2008-Aug-12 Tue	2.56	2.58	2.5	2.58	118,688	###	77.3	77.3	0.2
2008-Aug-11 Mon	2.46	###	2.46	###	76,477	###	93.7	93.7	0.0
2008-Aug-08 Fri	2.46	2.5	2.46	2.5			75.7	75.7	0.2
2008-Aug-07 Thu	2.5	2.5	2.47	2.5	51,183	127,189	70.6	70.6	0.2
2008-Aug-06 Wed	2.43	2.52	2.43	2.5	2,015,146	4,987,486	###	###	0.2
2008-Aug-05 Tue	2.41	2.45	###	2.42			80.1	80.1	0.2
2008-Aug-04 Mon	2.43	2.55	2.41	2.5			89.9	89.9	0.2
2008-Aug-01 Fri	2.55	2.55	2.46	2.46			14.5	14.5	0.2
2008-Jul-31 Thu	###	###	2.52	2.52	78,456	98,854	11.6	11.6	###
2008-Jul-30 Wed	###	###	2.55	2.57	324,158	###	25.5	25.5	###
2008-Jul-29 Tue	###	###	2.55	2.55			13.7	13.7	0.2
2008-Jul-28 Mon	2.59	2.72	2.59	###			###	###	0.0
2008-Jul-25 Fri	2.49	2.5	2.46	2.5	100,388	###	###	###	0.2
2008-Jul-24 Thu	2.45	2.55	2.42	2.5	276,720	687,649	78.8	78.8	0.2
2008-Jul-23 Wed	2.45	2.55	2.41	2.5			76.5	76.5	0.2
2008-Jul-22 Tue	2.55	###	2.41	2.5			20.5	20.5	0.2
2008-Jul-21 Mon	2.2	###	2.2	2.52	503,559	###	###	###	###
2008-Jul-18 Fri	###	2.26	###	###			38.4	38.4	0.0
2008-Jul-17 Thu	###	###	###	###	82,848	0	76.5	76.5	0.0
2008-Jul-16 Wed	###	2.23	###	###	159,320	177,641	###	###	0.0
2008-Jul-15 Tue	2.2	2.21	###	###			###	###	0.0
2008-Jul-14 Mon	2.25	2.25	###	2.2			23.9	23.9	0.2
2008-Jul-11 Fri	2.22	2.25	2.21	2.25			74.6	74.6	###
2008-Jul-10 Thu	2.2	2.27	###	2.25			###	###	###
2008-Jul-09 Wed	###	###	2.2	2.22			###	###	0.2
2008-Jul-08 Tue	2.24	2.25	2.2	2.23			47.1	47.1	###
2008-Jul-07 Mon	2.25	2.29	2.2	2.28			82.9	82.9	0.2
2008-Jul-04 Fri	2.27	2.27	2.2	2.2	90,257	201,724	13.9	13.9	0.2
2008-Jul-03 Thu	2.4	2.41	2.21	2.24			###	###	###
2008-Jul-02 Wed	2.28	###	2.22	###			###	###	0.0
2008-Jul-01 Tue	###	###	2.26	2.29	279,041	###	###	###	###
2008-Jun-30 Mon	2.26	###	2.26	###			79.5	79.5	0.0
2008-Jun-27 Fri	###	###	2.26	###			26.6	26.6	0.0
2008-Jun-26 Thu	2.41	2.45	###	2.42			###	###	0.2
2008-Jun-25 Wed	###	2.75	###	2.5	816,745	1,123,024	###	###	0.2
2008-Jun-24 Tue	###	###	2.29	###	250,289	286,580	###	###	0.0
2008-Jun-23 Mon	###	###	###	###	1,090,540	0	74.8	74.8	0.0
2008-Jun-20 Fri	2.43	2.46	###	2.4	246,272	###	###	###	###
2008-Jun-19 Thu	2.42	2.51	###	2.46	3,424,379	###	80.3	80.3	0.2
2008-Jun-18 Wed	2.4	2.4	###	###	114,326	###	30.9	30.9	0.0
2008-Jun-17 Tue	2.43	2.43	###	###	766,387	###	###	###	0.0
2008-Jun-16 Mon	2.4	2.45	###	###			###	###	0.0
2008-Jun-13 Fri	2.45	2.49	###	2.4			28.5	28.5	###
2008-Jun-12 Thu	###	###	2.45	2.45			8.1	8.1	0.2
2008-Jun-11 Wed	###	###	2.58	2.58			26.4	26.4	0.2
2008-Jun-10 Tue	###	###	2.56	2.59			###	###	0.2
2008-Jun-06 Fri	###	###	2.59	###			72.2	72.2	0.0
2008-Jun-05 Thu	2.7	2.75	###	###			37.0	37.0	0.0
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	2.71	2.71	###	###	179,588	243,341	###	###	0.0
2008-Jun-02 Mon	2.71	2.78	###	2.7	179,877	250,029	40.1	40.1	0.2
2008-May-30 Fri	###	2.73	###	2.7	187,749	256,277	77.8	77.8	0.2
2008-May-29 Thu	2.52	2.74	2.5	###	1,152,421	3,019,343	###	###	0.0
2008-May-28 Wed	2.41	2.55	2.41	2.52	674,784	###	###	###	###
2008-May-27 Tue	2.41	2.53	###	2.5			88.6	88.6	0.2
2008-May-26 Mon	2.55	2.55	2.45	2.45			13.2	13.2	0.2
2008-May-23 Fri	###	###	2.52	2.55			11.2	11.2	0.2
2008-May-22 Thu	###	###	2.55	###			###	###	0.0
2008-May-21 Wed	2.7	2.7	###	###			17.8	17.8	0.0
2008-May-20 Tue	2.75	2.88	###	2.7	51,146	73,650	25.2	25.2	0.2
2008-May-19 Mon	2.79	2.79	2.73	2.75			###	###	###
2008-May-16 Fri	2.79	2.79	2.74	2.79			65.2	65.2	###
2008-May-15 Thu	2.84	2.85	2.73	2.8	132,149	###	22.8	22.8	0.2
2008-May-14 Wed	2.8	###	2.79	2.81			###	###	###
2008-May-13 Tue	2.85	2.85	2.79	2.81	133,784	377,270	###	###	###
2008-May-12 Mon	###	###	2.85	2.85			###	###	###
2008-May-09 Fri	###	###	2.86	###			64.2	64.2	0.0
2008-May-08 Thu	2.88	###	2.87	###			###	###	0.0
2008-May-07 Wed	###	###	2.81	###			21.5	21.5	0.0
2008-May-06 Tue	###	###	2.8	###	38,987	54,581	84.6	84.6	0.0
2008-May-05 Mon	###	###	2.84	2.87	4,827	6,854	###	###	###
2008-May-02 Fri	###	###	2.86	###	413,370	###	###	###	0.0
2008-May-01 Thu	2.85	###	2.83	###	36,549	###	###	###	0.0
2008-Apr-30 Wed	2.87	###	2.82	###	78,979	###	69.8	69.8	0.0
2008-Apr-29 Tue	2.8	2.85	2.8	2.83			###	###	0.2
2008-Apr-28 Mon	2.83	2.87	2.74	2.87			###	###	###
2008-Apr-24 Thu	2.82	2.87	2.8	2.83			###	###	0.2
2008-Apr-23 Wed	2.88	###	2.83	2.85	82,774	117,125	###	###	###
2008-Apr-22 Tue	2.89	###	2.87	2.88			38.1	38.1	0.2
2008-Apr-21 Mon	###	###	2.85	2.89			###	###	###
2008-Apr-18 Fri	2.89	###	2.85	###	58,528	###	###	###	0.0
2008-Apr-17 Thu	2.89	2.89	2.84	2.85	777,753	###	27.5	27.5	###
2008-Apr-16 Wed	###	###	2.87	###			19.1	19.1	0.0
2008-Apr-15 Tue	3	3	2.8	2.8	290,748	###	4.1	4.1	0.2
2008-Apr-14 Mon	###	3	2.85	3			###	###	0.2
2008-Apr-11 Fri	###	###	2.8	###	108,223	###	32.0	32.0	0.0
2008-Apr-10 Thu	###	###	2.81	2.89			###	###	###
2008-Apr-09 Wed	2.85	###	2.8	###			###	###	0.0
2008-Apr-08 Tue	2.8	###	2.8	2.86	154,278	215,989	83.0	83.0	0.2
2008-Apr-07 Mon	2.74	2.79	2.73	2.77			74.1	74.1	0.2
2008-Apr-04 Fri	2.84	2.84	###	2.71			###	###	###
2008-Apr-03 Thu	2.84	###	2.76	2.8	89,371	###	###	###	0.2
2008-Apr-02 Wed	###	2.85	###	2.84			###	###	0.2
2008-Apr-01 Tue	###	2.89	###	2.8	153,542	###	###	###	0.2
2008-Mar-31 Mon	2.8	###	2.8	2.8			68.5	68.5	0.2
2008-Mar-28 Fri	2.8	2.83	2.73	2.83			###	###	0.2
2008-Mar-27 Thu	2.85	2.88	2.74	2.85	252,342	709,081	61.8	61.8	###
2008-Mar-26 Wed	2.85	###	2.84	###	145,829	207,077	72.7	72.7	0.0
2008-Mar-25 Tue	2.83	2.83	2.77	2.82	390,626	1,093,752	31.8	31.8	###
2008-Mar-20 Thu	2.74	2.8	###	2.8	437,745	612,843	###	###	0.2
2008-Mar-19 Wed	2.75	2.8	###	2.8			79.0	79.0	0.2
2008-Mar-18 Tue	###	2.73	2.53	2.7	1,665,427	4,380,073	78.6	78.6	0.2
2008-Mar-17 Mon	2.57	2.58	2.5	2.58	76,822	195,127	###	###	0.2
2008-Mar-14 Fri	###	###	2.53	###			###	###	0.0
2008-Mar-13 Thu	2.5	2.7	2.46	###	168,657	###	###	###	0.0
2008-Mar-12 Wed	2.5	###	2.5	2.52	214,382	267,977	75.6	75.6	###
2008-Mar-11 Tue	###	###	2.51	2.56			###	###	0.2
2008-Mar-10 Mon	2.5	###	2.5	2.55			86.5	86.5	0.2
2008-Mar-07 Fri	2.48	2.55	2.44	2.55	892,347	###	###	###	0.2
2008-Mar-06 Thu	###	###	2.48	2.58	176,546	###	###	###	0.2
2008-Mar-05 Wed	2.75	2.75	2.59	2.7			31.0	31.0	0.2
2008-Mar-04 Tue	2.76	2.78	2.74	2.75	1,392,224	###	44.9	44.9	###
2008-Mar-03 Mon	2.76	2.76	2.57	###			21.3	21.3	0.0
2008-Feb-29 Fri	###	2.78	###	2.75			###	###	###
2008-Feb-28 Thu	###	###	2.51	###			3.7	3.7	0.0
2008-Feb-27 Wed	2.86	###	2.85	2.86	495,144	705,580	65.9	65.9	0.2
2008-Feb-26 Tue	2.89	3	###	2.88	215,220	###	36.1	36.1	0.2
2008-Feb-25 Mon	###	2.74	2.54	2.74			92.3	92.3	0.2
2008-Feb-22 Fri	###	###	2.5	###			###	###	0.0
2008-Feb-21 Thu	###	###	2.5	###			###	###	0.0
2008-Feb-20 Wed	###	###	###	###	258,849	0	39.8	39.8	0.0
2008-Feb-19 Tue	2.7	2.71	2.58	###			12.8	12.8	0.0
2008-Feb-18 Mon	2.58	2.72	2.58	###	227,683	603,359	###	###	0.0
2008-Feb-15 Fri	2.75	2.88	2.75	2.81			###	###	###
2008-Feb-14 Thu	###	2.84	###	2.77	2,976,485	###	95.3	95.3	0.2
2008-Feb-13 Wed	2.42	2.72	###	2.72	1,927,644	###	98.4	98.4	0.2
2008-Feb-12 Tue	2.28	2.45	###	###			91.5	91.5	0.0
2008-Feb-11 Mon	###	###	###	###	152,656	0	81.6	81.6	0.0
2008-Feb-08 Fri	2.4	2.4	2.26	###			###	###	0.0
2008-Feb-07 Thu	2.4	2.43	2.26	###			###	###	0.0
2008-Feb-06 Wed	2.43	2.45	###	###			###	###	0.0
2008-Feb-05 Tue	2.5	2.5	2.42	2.45	136,086	334,771	###	###	0.2
2008-Feb-04 Mon	2.5	2.58	2.48	2.5	461,257	1,166,980	70.4	70.4	0.2
2008-Feb-01 Fri	2.54	2.54	2.47	2.49	545,377	###	16.8	16.8	0.2
2008-Jan-31 Thu	2.55	2.55	2.48	2.52	467,482	###	30.6	30.6	###
2008-Jan-30 Wed	2.58	2.58	2.53	2.56	581,686	###	45.5	45.5	0.2
2008-Jan-29 Tue	###	###	2.58	2.58			31.7	31.7	0.2
2008-Jan-25 Fri	###	2.7	###	###	805,557	###	###	###	0.0
2008-Jan-24 Thu	2.55	2.71	2.55	###	279,128	###	76.2	76.2	0.0
2008-Jan-23 Wed	###	2.72	2.5	###	1,502,377	###	58.3	58.3	0.0
2008-Jan-22 Tue	2.58	###	2.48	###			###	###	0.0
2008-Jan-21 Mon	###	###	2.54	###			83.6	83.6	0.0
2008-Jan-18 Fri	###	2.75	###	###	236,885	###	42.3	42.3	0.0
2008-Jan-17 Thu	2.73	2.8	2.7	2.75			73.3	73.3	###
2008-Jan-16 Wed	###	2.75	###	###			79.5	79.5	0.0
2008-Jan-15 Tue	###	###	2.73	2.73			###	###	###
2008-Jan-14 Mon	###	###	2.85	2.86			32.5	32.5	0.2
2008-Jan-11 Fri	2.84	###	2.83	###	61,571	87,122	90.7	90.7	0.0
2008-Jan-10 Thu	###	###	2.84	2.86			###	###	0.2
2008-Jan-09 Wed	###	###	###	###	27,276	0	38.0	38.0	0.0
2008-Jan-08 Tue	###	3	###	3	160,628	240,942	77.5	77.5	0.2
2008-Jan-07 Mon	###	3	2.89	###			###	###	0.0
2008-Jan-04 Fri	###	###	###	3	329,681	0	23.9	23.9	0.2
2008-Jan-03 Thu	###	###	###	3	210,042	0	10.5	10.5	0.2
2008-Jan-02 Wed	###	###	###	###	140,085	0	86.4	86.4	0.0
2007-Dec-31 Mon	###	###	###	###	33,053	0	###	###	0.0
2007-Dec-28 Fri	###	###	###	###			79.4	79.4	0.0
2007-Dec-27 Thu	###	###	###	###			26.8	26.8	0.0
2007-Dec-24 Mon	###	###	2.83	###			###	###	0.0
2007-Dec-21 Fri	###	###	###	###			76.9	76.9	0.0
2007-Dec-20 Thu	###	###	2.86	###	190,070	###	###	###	0.0
2007-Dec-19 Wed	2.85	###	2.83	2.88			74.4	74.4	0.2
2007-Dec-18 Tue	3	3	2.81	2.87	179,588	###	13.4	13.4	###
2007-Dec-17 Mon	###	3	###	3			93.3	93.3	0.2
2007-Dec-14 Fri	###	3	###	3	147,923	221,884	###	###	0.2
2007-Dec-13 Thu	###	###	###	###			38.0	38.0	0.0
2007-Dec-12 Wed	2.86	###	2.86	###	639,175	914,020	91.9	91.9	0.0
2007-Dec-11 Tue	2.89	###	2.87	###	340,244	488,250	71.1	71.1	0.0
2007-Dec-10 Mon	2.88	###	2.86	2.89			74.1	74.1	###
2007-Dec-07 Fri	2.86	2.88	2.86	2.88	143,583	412,083	###	###	0.2
2007-Dec-06 Thu	2.89	2.89	2.83	2.88	301,289	861,686	30.8	30.8	0.2
2007-Dec-05 Wed	2.88	###	2.84	2.84	637,858	905,758	25.2	25.2	0.2
2007-Dec-04 Tue	2.86	2.88	2.81	2.88			73.5	73.5	0.2
2007-Dec-03 Mon	2.86	2.88	2.86	2.86	106,985	307,046	69.9	69.9	0.2
2007-Nov-30 Fri	2.84	2.88	2.84	2.86	218,659	###	65.4	65.4	0.2
2007-Nov-29 Thu	2.84	###	2.81	2.84	609,587	###	###	###	0.2
2007-Nov-28 Wed	###	###	2.84	2.84			###	###	0.2
2007-Nov-27 Tue	2.86	###	2.85	2.86			###	###	0.2
2007-Nov-26 Mon	###	###	2.86	2.89	264,183	377,781	24.5	24.5	###
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	###	###	###			75.9	75.9	0.0
2007-Nov-21 Wed	###	###	###	###	250,048	0	83.0	83.0	0.0
2007-Nov-20 Tue	###	###	###	###	99,187	0	###	###	0.0
2007-Nov-19 Mon	2.86	###	2.86	###	93,656	133,928	###	###	0.0
2007-Nov-16 Fri	###	###	2.86	2.86	246,257	352,147	17.3	17.3	0.2
2007-Nov-15 Thu	###	###	###	###	843,379	0	###	###	0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	###	3	###	3			81.2	81.2	0.2
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	###	###	543,654	0	###	###	0.0
2007-Nov-08 Thu	###	###	###	###	1,681,970	0	85.9	85.9	0.0
2007-Nov-07 Wed	3	###	###	###	1,441,525	0	###	###	0.0
2007-Nov-06 Tue	3	###	###	###	144,922	0	###	###	0.0
2007-Nov-05 Mon	###	###	###	3			85.8	85.8	0.2
2007-Nov-02 Fri	###	###	###	###			79.7	79.7	0.0
2007-Nov-01 Thu	3	###	###	###			###	###	0.0
2007-Oct-31 Wed	###	3	###	3	906,044	###	68.2	68.2	0.2
2007-Oct-30 Tue	3	3	###	###	627,940	###	33.1	33.1	0.0
2007-Oct-29 Mon	2.88	3	2.88	###	1,572,249	###	###	###	0.0
2007-Oct-26 Fri	###	3	2.78	###	5,330,884	15,406,254	28.0	28.0	0.0
2007-Oct-25 Thu	###	###	###	3.23			81.8	81.8	###
2007-Oct-24 Wed	###	3.2	###	3.2			77.7	77.7	0.2
2007-Oct-23 Tue	3.24	3.24	###	###			###	###	0.0
2007-Oct-22 Mon	###	3.24	###	###			###	###	0.0
2007-Oct-19 Fri	3.25	3.26	3.22	3.24	386,827	###	37.7	37.7	###
2007-Oct-18 Thu	3.25	###	3.2	###			78.3	78.3	0.0
2007-Oct-17 Wed	3.21	3.27	3.21	3.27			84.3	84.3	###
2007-Oct-16 Tue	3.28	3.29	3.22	3.29	188,584	613,840	68.5	68.5	###
2007-Oct-15 Mon	3.28	3.29	3.21	3.28			###	###	0.2
2007-Oct-12 Fri	3.2	3.28	3.2	3.28			85.7	85.7	0.2
2007-Oct-11 Thu	3.21	3.22	3.2	3.21	829,126	###	61.1	61.1	###
2007-Oct-10 Wed	3.22	3.22	###	3.2	404,870	651,840	29.1	29.1	0.2
2007-Oct-09 Tue	3.23	3.24	###	3.2	2,991,822	4,846,751	27.6	27.6	0.2
2007-Oct-08 Mon	3.28	3.28	3.22	3.22	372,189	###	18.2	18.2	0.2
2007-Oct-05 Fri	3.28	3.28	3.2	3.27	290,289	###	28.9	28.9	###
2007-Oct-04 Thu	3.25	3.28	3.22	3.25	790,782	2,570,041	73.1	73.1	0.2
2007-Oct-03 Wed	3.23	3.27	###	3.27			###	###	###
2007-Oct-02 Tue	3.26	3.26	###	3.23			33.7	33.7	###
2007-Oct-01 Mon	3.29	3.29	3.22	3.23	137,449	###	###	###	###
2007-Sep-28 Fri	3.24	3.27	3.2	3.27	443,056	1,433,286	67.3	67.3	###
2007-Sep-27 Thu	3.26	3.26	###	3.2	296,344	483,040	17.3	17.3	0.2
2007-Sep-26 Wed	3.29	3.29	3.23	3.29			###	###	###
2007-Sep-25 Tue	3.22	###	3.2	###			82.1	82.1	0.0
2007-Sep-24 Mon	3.2	3.22	###	3.22	509,282	819,944	###	###	0.2
2007-Sep-21 Fri	3.2	3.2	###	3.2	295,688	###	61.4	61.4	0.2
2007-Sep-20 Thu	###	3.21	###	###	532,845	###	84.8	84.8	0.0
2007-Sep-19 Wed	###	###	###	###	275,780	0	69.6	69.6	0.0
2007-Sep-18 Tue	###	3.23	###	###	280,353	452,770	###	###	0.0
2007-Sep-17 Mon	###	###	###	###	218,254	0	###	###	0.0
2007-Sep-14 Fri	###	3.28	###	3.28			###	###	0.2
2007-Sep-13 Thu	###	###	###	###	4,002,388	0	###	###	0.0
2007-Sep-12 Wed	3.2	3.2	###	###	883,474	1,413,558	###	###	0.0
2007-Sep-11 Tue	###	###	###	###	496,342	0	79.3	79.3	0.0
2007-Sep-10 Mon	###	###	###	###			71.4	71.4	0.0
2007-Sep-07 Fri	###	3.28	###	3.24			77.8	77.8	###
2007-Sep-06 Thu	3.2	3.27	###	3.23	135,586	221,683	74.5	74.5	###
2007-Sep-05 Wed	3.28	3.29	3.2	3.29			###	###	###
2007-Sep-04 Tue	3.28	3.29	3.26	3.28	158,328	518,524	68.0	68.0	0.2
2007-Sep-03 Mon	3.25	3.28	###	3.28	187,771	307,944	73.6	73.6	0.2
2007-Aug-31 Fri	3.22	3.29	###	3.28	230,254	###	###	###	0.2
2007-Aug-30 Thu	###	3.29	###	3.26			86.2	86.2	0.2
2007-Aug-29 Wed	###	###	###	###	177,129	0	91.1	91.1	0.0
2007-Aug-28 Tue	###	3.25	###	3.25			86.7	86.7	0.2
2007-Aug-27 Mon	###	3.2	###	###			27.5	27.5	0.0
2007-Aug-24 Fri	###	###	###	###			38.3	38.3	0.0
2007-Aug-23 Thu	3.28	3.28	###	###			11.8	11.8	0.0
2007-Aug-22 Wed	###	3.23	###	###	233,679	###	66.8	66.8	0.0
2007-Aug-21 Tue	###	###	###	###	614,885	0	###	###	0.0
2007-Aug-20 Mon	###	###	###	###			###	###	0.0
2007-Aug-17 Fri	3.2	3.2	###	###			30.2	30.2	0.0
2007-Aug-16 Thu	###	3.22	3	3.22	803,354	###	87.9	87.9	0.2
2007-Aug-15 Wed	###	3.21	###	3.21			94.4	94.4	###
2007-Aug-14 Tue	###	###	###	###	520,127	0	###	###	0.0
2007-Aug-13 Mon	3.25	3.25	###	###	991,628	###	16.1	16.1	0.0
2007-Aug-10 Fri	###	3.28	###	3.2	1,880,127	###	80.2	80.2	0.2
2007-Aug-09 Thu	###	###	###	###	3,160,629	0	1.9	1.9	0.0
2007-Aug-08 Wed	###	###	3.56	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	###	3.55	3.58			###	###	0.3
2007-Aug-06 Mon	###	###	3.56	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###	444,944	0	40.0	40.0	0.0
2007-Aug-02 Thu	3.71	3.74	###	###	202,852	###	###	###	0.0
2007-Aug-01 Wed	3.75	3.78	###	###			###	###	0.0
2007-Jul-31 Tue	3.77	3.86	3.71	3.8	450,687	1,705,850	###	###	###
2007-Jul-30 Mon	3.78	3.87	3.73	3.87	336,045	1,276,971	79.0	79.0	###
2007-Jul-27 Fri	3.8	3.88	###	3.79	182,172	###	41.2	41.2	###
2007-Jul-26 Thu	###	###	3.78	3.8			###	###	###
2007-Jul-25 Wed	###	###	3.85	###	136,427	262,621	66.5	66.5	0.0
2007-Jul-24 Tue	3.87	###	3.84	3.88			64.6	64.6	0.3
2007-Jul-23 Mon	3.88	3.89	3.76	3.84	345,227	###	26.8	26.8	0.3
2007-Jul-20 Fri	3.78	###	3.76	3.76			###	###	0.3
2007-Jul-19 Thu	3.8	3.86	3.78	3.78			28.1	28.1	0.3
2007-Jul-18 Wed	3.81	3.84	3.8	3.8			40.5	40.5	###
2007-Jul-17 Tue	3.86	3.87	3.81	3.83	299,041	###	31.8	31.8	###
2007-Jul-16 Mon	3.8	###	3.8	3.87	323,755	###	###	###	###
2007-Jul-13 Fri	3.75	3.85	3.74	3.8			77.4	77.4	###
2007-Jul-12 Thu	3.71	3.78	###	3.7			###	###	0.3
2007-Jul-11 Wed	###	3.75	###	###			###	###	0.0
2007-Jul-10 Tue	3.78	3.82	###	###	292,356	###	###	###	0.0
2007-Jul-09 Mon	3.81	3.83	3.76	3.78	385,124	1,461,545	33.7	33.7	0.3
2007-Jul-06 Fri	3.75	3.81	3.75	3.79			###	###	###
2007-Jul-05 Thu	3.76	3.83	3.76	3.77			63.6	63.6	###
2007-Jul-04 Wed	3.76	3.8	3.75	3.75			41.8	41.8	0.3
2007-Jul-03 Tue	3.78	3.78	###	3.72			###	###	0.3
2007-Jul-02 Mon	3.84	3.84	###	###	246,072	472,458	10.1	10.1	0.0
2007-Jun-29 Fri	3.83	3.84	###	3.81			###	###	0.3
2007-Jun-28 Thu	3.72	3.85	###	3.83	156,289	300,856	###	###	###
2007-Jun-27 Wed	3.7	3.73	###	###			45.7	45.7	0.0
2007-Jun-26 Tue	3.74	3.78	3.71	3.73			45.4	45.4	###
2007-Jun-25 Mon	3.78	3.78	3.71	3.77			###	###	###
2007-Jun-22 Fri	3.75	3.8	3.75	3.8			74.7	74.7	###
2007-Jun-21 Thu	3.8	3.8	3.74	3.74			20.9	20.9	0.3
2007-Jun-20 Wed	3.8	3.86	3.7	3.75	958,623	###	###	###	0.3
2007-Jun-19 Tue	###	3.8	###	3.8			89.5	89.5	###
2007-Jun-18 Mon	###	3.71	###	3.7	510,341	946,682	68.6	68.6	0.3
2007-Jun-15 Fri	###	###	###	###			67.3	67.3	0.0
2007-Jun-14 Thu	3.71	3.71	###	###	202,889	376,359	###	###	0.0
2007-Jun-13 Wed	###	###	###	###	256,756	0	74.7	74.7	0.0
2007-Jun-12 Tue	3.7	3.71	###	###	401,149	###	39.6	39.6	0.0
2007-Jun-08 Fri	###	###	3.58	###			30.6	30.6	0.0
2007-Jun-07 Thu	###	3.71	###	3.7			###	###	0.3
2007-Jun-06 Wed	###	3.7	###	3.7	207,576	###	###	###	0.3
2007-Jun-05 Tue	###	###	###	###	516,258	0	###	###	0.0
2007-Jun-04 Mon	###	3.73	###	###			66.3	66.3	0.0
2007-Jun-01 Fri	3.7	3.7	###	###			17.9	17.9	0.0
2007-May-31 Thu	3.7	3.71	###	3.7			###	###	0.3
2007-May-30 Wed	###	3.7	3.58	###	552,887	###	###	###	0.0
2007-May-29 Tue	3.7	3.7	###	###			28.6	28.6	0.0
2007-May-28 Mon	###	3.75	###	3.7	303,228	568,552	72.5	72.5	0.3
2007-May-25 Fri	3.71	3.76	###	3.7			###	###	0.3
2007-May-24 Thu	3.7	3.81	3.7	3.78			###	###	0.3
2007-May-23 Wed	3.74	3.81	3.71	3.73			###	###	###
2007-May-22 Tue	3.74	3.75	3.72	3.74	390,289	1,457,729	70.0	70.0	0.3
2007-May-21 Mon	3.8	3.84	3.74	3.81			68.2	68.2	0.3
2007-May-18 Fri	3.72	3.8	3.72	3.75	456,885	1,717,887	###	###	0.3
2007-May-17 Thu	3.8	3.84	3.77	3.79	81,686	###	###	###	###
2007-May-16 Wed	3.75	3.84	3.74	3.8			79.5	79.5	###
2007-May-15 Tue	3.82	3.86	3.78	3.83			###	###	###
2007-May-14 Mon	3.8	3.86	3.8	3.81	426,852	1,634,843	69.7	69.7	0.3
2007-May-11 Fri	3.78	3.83	3.78	3.82			75.5	75.5	0.3
2007-May-10 Thu	3.8	3.87	3.74	3.78			29.5	29.5	0.3
2007-May-09 Wed	###	###	3.78	3.8			###	###	###
2007-May-08 Tue	###	###	3.84	3.87			35.1	35.1	###
2007-May-07 Mon	###	###	3.85	3.88			33.7	33.7	0.3
2007-May-04 Fri	3.85	###	3.85	###			80.8	80.8	0.0
2007-May-03 Thu	3.82	3.88	3.8	3.85	1,194,550	4,587,072	71.5	71.5	0.3
2007-May-02 Wed	3.89	###	3.81	3.85			22.9	22.9	0.3
2007-May-01 Tue	3.85	3.89	3.75	3.89	1,167,084	###	###	###	0.3
2007-Apr-30 Mon	3.84	3.89	3.82	3.88	443,171	1,708,424	###	###	0.3
2007-Apr-27 Fri	3.87	3.88	3.81	3.81			###	###	0.3
2007-Apr-26 Thu	3.76	###	3.76	3.85	160,851	###	###	###	0.3
2007-Apr-24 Tue	3.77	3.79	3.7	3.75			33.8	33.8	0.3
2007-Apr-23 Mon	3.71	3.77	###	###	195,171	###	###	###	0.0
2007-Apr-20 Fri	3.71	3.71	###	###	186,289	###	###	###	0.0
2007-Apr-19 Thu	3.73	3.77	3.71	3.72			###	###	0.3
2007-Apr-18 Wed	3.73	3.79	3.73	3.73	218,823	822,774	64.9	64.9	###
2007-Apr-17 Tue	3.74	3.79	3.73	3.74			###	###	0.3
2007-Apr-16 Mon	3.78	3.78	3.75	3.77			34.3	34.3	###
2007-Apr-13 Fri	3.75	3.78	3.75	3.77	37,423	###	###	###	###
2007-Apr-12 Thu	3.74	3.8	3.72	3.73	97,543	###	###	###	###
2007-Apr-11 Wed	3.72	3.78	3.72	3.74			###	###	0.3
2007-Apr-10 Tue	3.74	3.78	3.72	3.72	244,081	###	###	###	0.3
2007-Apr-05 Thu	###	3.73	###	3.7	67,124	125,186	###	###	0.3
2007-Apr-04 Wed	3.7	3.7	###	###			###	###	0.0
2007-Apr-03 Tue	###	3.75	###	###	224,985	421,846	63.1	63.1	0.0
2007-Apr-02 Mon	3.56	###	3.56	###			89.3	89.3	0.0
2007-Mar-30 Fri	3.59	###	3.57	###	890,486	###	68.7	68.7	0.0
2007-Mar-29 Thu	###	###	3.59	###			62.7	62.7	0.0
2007-Mar-28 Wed	###	###	3.57	3.59			###	###	###
2007-Mar-27 Tue	###	###	3.58	###	482,873	864,342	35.4	35.4	0.0
2007-Mar-26 Mon	###	###	###	###			17.3	17.3	0.0
2007-Mar-23 Fri	###	###	3.59	###			67.4	67.4	0.0
2007-Mar-22 Thu	###	###	3.59	###	407,820	###	24.7	24.7	0.0
2007-Mar-21 Wed	###	###	3.59	###	518,181	###	30.2	30.2	0.0
2007-Mar-20 Tue	###	###	###	###	218,888	0	###	###	0.0
2007-Mar-19 Mon	3.7	3.7	###	###			20.1	20.1	0.0
2007-Mar-16 Fri	###	###	###	###	193,253	0	67.8	67.8	0.0
2007-Mar-15 Thu	###	###	3.58	###	109,721	###	###	###	0.0
2007-Mar-14 Wed	3.57	3.58	3.52	3.55	1,470,223	###	###	###	###
2007-Mar-13 Tue	3.7	3.73	###	###			30.4	30.4	0.0
2007-Mar-12 Mon	3.7	3.71	###	###			###	###	0.0
2007-Mar-09 Fri	3.74	3.74	###	###			8.7	8.7	0.0
2007-Mar-08 Thu	3.73	3.76	###	3.7	698,645	1,313,452	###	###	0.3
2007-Mar-07 Wed	###	3.73	###	3.72	216,889	###	###	###	0.3
2007-Mar-06 Tue	3.5	3.59	###	3.59	1,095,345	1,966,144	74.4	74.4	###
2007-Mar-05 Mon	###	###	3.52	3.52	161,582	284,384	###	###	###
2007-Mar-02 Fri	###	3.74	###	3.7	351,644	657,574	###	###	0.3
2007-Mar-01 Thu	###	3.7	###	3.7			77.9	77.9	0.3
2007-Feb-28 Wed	###	###	3.58	###	350,554	###	###	###	0.0
2007-Feb-27 Tue	3.75	3.84	3.72	3.72	331,751	###	###	###	0.3
2007-Feb-26 Mon	3.88	###	3.78	3.83	133,252	251,846	26.2	26.2	###
2007-Feb-23 Fri	3.76	3.88	###	3.88			88.3	88.3	0.3
2007-Feb-22 Thu	3.83	###	3.74	3.77	600,688	1,123,286	21.4	21.4	###
2007-Feb-21 Wed	###	###	3.75	3.78	355,747	667,025	14.3	14.3	0.3
2007-Feb-20 Tue	3.87	3.87	3.8	3.86			39.3	39.3	0.3
2007-Feb-19 Mon	###	###	3.85	3.85			12.6	12.6	0.3
2007-Feb-16 Fri	###	4	###	###			38.3	38.3	0.0
2007-Feb-15 Thu	4	###	###	###			30.9	30.9	0.0
2007-Feb-14 Wed	3.74	###	3.74	3.89	1,158,870	2,167,086	###	###	0.3
2007-Feb-13 Tue	3.73	3.75	3.71	3.73	2,566,356	###	###	###	###
2007-Feb-12 Mon	3.78	3.78	3.7	3.73			###	###	###
2007-Feb-09 Fri	3.8	3.8	3.77	3.78			27.5	27.5	0.3
2007-Feb-08 Thu	3.8	3.8	3.78	3.8	156,224	592,088	66.4	66.4	###
2007-Feb-07 Wed	3.79	3.8	3.79	3.8			72.3	72.3	###
2007-Feb-06 Tue	3.85	3.85	3.75	3.8	771,988	2,933,554	27.0	27.0	###
2007-Feb-05 Mon	3.76	###	3.76	3.85			###	###	0.3
2007-Feb-02 Fri	3.88	3.88	3.76	3.76			12.9	12.9	0.3
2007-Feb-01 Thu	###	###	3.88	3.88			18.0	18.0	0.3
2007-Jan-31 Wed	###	###	###	4			37.6	37.6	0.3
2007-Jan-30 Tue	4	4	###	###	75,544	151,088	###	###	0.0
2007-Jan-29 Mon	4	4	###	###			###	###	0.0
2007-Jan-25 Thu	4	4	###	###	91,748	###	28.8	28.8	0.0
2007-Jan-24 Wed	4	###	###	4	281,851	0	###	###	0.3
2007-Jan-23 Tue	4	###	###	4			###	###	0.3
2007-Jan-22 Mon	###	###	###	4	216,477	0	###	###	0.3
2007-Jan-19 Fri	###	4	###	###	291,553	###	30.6	30.6	0.0
2007-Jan-18 Thu	###	4	###	###			68.4	68.4	0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	3.78	###	3.78	###	91,256	172,473	87.7	87.7	0.0
2007-Jan-12 Fri	3.7	3.75	3.7	3.75			###	###	0.3
2007-Jan-11 Thu	3.7	3.73	###	3.7			###	###	0.3
2007-Jan-10 Wed	3.73	3.73	###	3.7	418,753	780,974	38.4	38.4	0.3
2007-Jan-09 Tue	3.75	3.77	3.73	3.74	270,285	###	31.8	31.8	0.3
2007-Jan-08 Mon	3.75	3.79	###	3.74			44.7	44.7	0.3
2007-Jan-05 Fri	3.71	3.77	###	3.7	84,087	###	36.7	36.7	0.3
2007-Jan-04 Thu	3.74	3.78	3.74	3.78	58,048	###	83.0	83.0	0.3
2007-Jan-03 Wed	3.78	3.82	3.75	3.78			71.0	71.0	0.3
2007-Jan-02 Tue	3.85	3.85	3.81	3.84	49,541	189,742	###	###	0.3
2006-Dec-29 Fri	3.75	3.85	###	3.85	58,088	###	###	###	0.3
2006-Dec-28 Thu	###	3.8	###	3.8	38,684	###	92.2	92.2	###
2006-Dec-27 Wed	###	###	###	###			20.3	20.3	0.0
2006-Dec-22 Fri	###	3.7	###	###	71,924	133,059	20.4	20.4	0.0
2006-Dec-21 Thu	###	3.71	###	###	364,680	676,481	###	###	0.0
2006-Dec-20 Wed	###	3.8	###	###			###	###	0.0
2006-Dec-19 Tue	###	3.76	###	###	70,780	###	17.8	17.8	0.0
2006-Dec-18 Mon	3.58	###	3.54	###			71.3	71.3	0.0
2006-Dec-15 Fri	###	###	3.55	3.55	715,577	1,270,149	###	###	###
2006-Dec-14 Thu	3.52	###	3.52	3.56			73.0	73.0	0.3
2006-Dec-13 Wed	3.55	3.59	3.53	3.55	1,220,955	###	###	###	###
2006-Dec-12 Tue	3.52	###	3.52	3.55			###	###	###
2006-Dec-11 Mon	3.53	3.55	3.51	3.51	148,776	525,179	30.7	30.7	###
2006-Dec-08 Fri	3.55	3.55	3.53	3.53	289,972	###	###	###	0.3
2006-Dec-07 Thu	3.55	3.58	3.53	3.55	210,671	###	68.2	68.2	###
2006-Dec-06 Wed	3.58	3.58	3.53	3.55			26.0	26.0	###
2006-Dec-05 Tue	###	###	3.55	3.55			22.2	22.2	###
2006-Dec-04 Mon	3.55	###	3.55	3.59	605,426	###	###	###	###
2006-Dec-01 Fri	###	###	3.55	3.55	432,173	###	###	###	###
2006-Nov-30 Thu	###	###	3.58	###			###	###	0.0
2006-Nov-29 Wed	3.56	###	3.52	###	816,284	1,436,659	70.5	70.5	0.0
2006-Nov-28 Tue	###	###	3.52	3.52			###	###	###
2006-Nov-27 Mon	3.74	3.74	###	###			16.7	16.7	0.0
2006-Nov-24 Fri	3.75	3.75	3.73	3.74			###	###	0.3
2006-Nov-23 Thu	3.75	3.77	###	3.75			###	###	0.3
2006-Nov-22 Wed	3.75	3.8	###	3.76			###	###	0.3
2006-Nov-21 Tue	###	###	3.56	###			###	###	0.0
2006-Nov-20 Mon	###	###	3.58	###			###	###	0.0
2006-Nov-17 Fri	3.57	###	3.54	3.57			64.9	64.9	0.3
2006-Nov-16 Thu	3.58	###	3.53	3.56	203,981	360,026	39.1	39.1	0.3
2006-Nov-15 Wed	###	###	3.54	3.54	103,048	###	###	###	0.3
2006-Nov-14 Tue	###	###	3.54	3.58	103,721	183,586	###	###	0.3
2006-Nov-13 Mon	3.52	3.58	3.51	3.58	87,780	311,180	84.3	84.3	0.3
2006-Nov-10 Fri	3.55	3.57	3.52	3.54	175,124	###	28.1	28.1	0.3
2006-Nov-09 Thu	3.57	3.57	3.48	3.55	73,279	###	###	###	###
2006-Nov-08 Wed	3.56	###	3.54	###			###	###	0.0
2006-Nov-07 Tue	###	###	3.57	3.57			22.1	22.1	0.3
2006-Nov-06 Mon	###	###	###	###			26.2	26.2	0.0
2006-Nov-03 Fri	3.57	###	3.57	3.58			###	###	0.3
2006-Nov-02 Thu	3.57	###	3.56	3.57	302,750	###	###	###	0.3
2006-Nov-01 Wed	3.58	###	3.57	3.58	706,753	1,261,554	###	###	0.3
2006-Oct-31 Tue	###	###	3.58	3.58			###	###	0.3
2006-Oct-30 Mon	###	###	###	###	91,153	0	27.9	27.9	0.0
2006-Oct-27 Fri	3.5	###	3.5	3.57			###	###	0.3
2006-Oct-26 Thu	###	###	3.56	3.56			16.4	16.4	0.3
2006-Oct-25 Wed	###	###	###	###			###	###	0.0
2006-Oct-24 Tue	###	###	3.58	###	553,822	991,341	###	###	0.0
2006-Oct-23 Mon	###	###	###	###	322,746	0	###	###	0.0
2006-Oct-20 Fri	###	###	###	###			23.6	23.6	0.0
2006-Oct-19 Thu	3.57	###	3.56	###	176,942	314,956	###	###	0.0
2006-Oct-18 Wed	###	###	3.55	3.55			###	###	###
2006-Oct-17 Tue	3.48	3.7	3.47	###	221,046	792,449	90.8	90.8	0.0
2006-Oct-16 Mon	3.45	3.47	3.45	3.46	113,471	###	###	###	0.2
2006-Oct-13 Fri	3.44	3.48	3.43	3.45			###	###	###
2006-Oct-12 Thu	3.41	3.48	3.41	3.45			76.3	76.3	###
2006-Oct-11 Wed	3.48	3.48	3.45	3.46			25.2	25.2	0.2
2006-Oct-10 Tue	3.4	3.48	3.4	3.48			83.3	83.3	0.2
2006-Oct-09 Mon	3.4	3.4	###	3.4	81,027	137,745	###	###	0.2
2006-Oct-06 Fri	3.4	3.4	###	3.4			64.5	64.5	0.2
2006-Oct-05 Thu	3.41	3.41	###	3.4	78,645	134,089	27.2	27.2	0.2
2006-Oct-04 Wed	###	3.42	###	3.4	72,921	###	###	###	0.2
2006-Oct-03 Tue	3.42	3.42	###	3.4	45,188	77,271	###	###	0.2
2006-Oct-02 Mon	###	3.42	###	3.42	61,080	104,446	###	###	0.2
2006-Sep-29 Fri	###	3.4	###	###			###	###	0.0
2006-Sep-28 Thu	3.4	3.43	###	###	721,555	###	###	###	0.0
2006-Sep-27 Wed	###	###	###	###	86,879	0	###	###	0.0
2006-Sep-26 Tue	###	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###	23,754	0	###	###	0.0
2006-Sep-22 Fri	###	###	###	###	3,148	0	###	###	0.0
2006-Sep-21 Thu	###	###	###	###			85.1	85.1	0.0
2006-Sep-20 Wed	###	###	3.29	###			35.0	35.0	0.0
2006-Sep-19 Tue	###	###	3.28	###	249,841	###	###	###	0.0
2006-Sep-18 Mon	###	###	###	###			###	###	0.0
2006-Sep-15 Fri	###	3.41	3.28	3.4	224,450	750,785	###	###	0.2
2006-Sep-14 Thu	3.4	3.4	###	###	116,377	197,840	###	###	0.0
2006-Sep-13 Wed	###	3.5	###	3.5			91.7	91.7	0.3
2006-Sep-12 Tue	3.41	3.45	###	3.45	38,224	###	89.5	89.5	###
2006-Sep-11 Mon	3.52	3.52	3.42	3.45	87,074	302,146	28.3	28.3	###
2006-Sep-08 Fri	3.51	3.52	3.5	3.52	263,042	923,277	68.5	68.5	###
2006-Sep-07 Thu	3.51	3.55	3.5	3.55	497,373	###	75.7	75.7	###
2006-Sep-06 Wed	###	3.45	###	3.45	174,483	300,983	85.0	85.0	###
2006-Sep-05 Tue	###	###	###	###	207,389	0	71.2	71.2	0.0
2006-Sep-04 Mon	###	3.41	###	###			###	###	0.0
2006-Sep-01 Fri	3.4	3.43	###	###	58,170	###	###	###	0.0
2006-Aug-31 Thu	###	3.4	###	3.4	388,440	660,348	76.3	76.3	0.2
2006-Aug-30 Wed	3.4	3.41	###	###	152,344	259,746	###	###	0.0
2006-Aug-29 Tue	###	3.4	###	3.4	23,481	###	78.2	78.2	0.2
2006-Aug-28 Mon	3.42	3.42	###	###	76,820	###	###	###	0.0
2006-Aug-25 Fri	3.45	3.49	###	3.42	194,871	340,049	20.8	20.8	0.2
2006-Aug-24 Thu	3.41	3.42	###	###	233,278	###	###	###	0.0
2006-Aug-23 Wed	3.46	3.55	3.45	3.5			77.1	77.1	0.3
2006-Aug-22 Tue	3.45	3.5	3.4	3.45	138,178	###	69.0	69.0	###
2006-Aug-21 Mon	###	3.42	###	###			88.2	88.2	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	3.28	###	3.2	###	116,481	###	###	###	0.0
2006-Aug-16 Wed	3.23	###	3.23	###	256,271	413,877	###	###	0.0
2006-Aug-15 Tue	3.24	###	3.24	3.27	228,741	###	84.6	84.6	###
2006-Aug-14 Mon	3.25	3.28	3.25	3.26	585,359	###	69.4	69.4	0.2
2006-Aug-11 Fri	3.23	###	3.2	3.25	1,498,381	###	74.9	74.9	0.2
2006-Aug-10 Thu	3.25	###	3.2	3.25			68.7	68.7	0.2
2006-Aug-09 Wed	3.23	3.24	###	###	223,671	362,347	11.0	11.0	0.0
2006-Aug-08 Tue	###	3.2	###	###			###	###	0.0
2006-Aug-07 Mon	###	3.23	###	###			###	###	0.0
2006-Aug-04 Fri	3.2	3.25	###	###			32.8	32.8	0.0
2006-Aug-03 Thu	3.25	3.26	###	###	73,183	119,288	15.0	15.0	0.0
2006-Aug-02 Wed	3.25	3.27	3.24	3.25			###	###	0.2
2006-Aug-01 Tue	3.27	3.27	3.24	3.26			###	###	0.2
2006-Jul-31 Mon	3.29	###	3.28	3.28	57,822	94,828	###	###	0.2
2006-Jul-28 Fri	3.27	3.29	3.26	3.29			###	###	###
2006-Jul-27 Thu	###	###	3.21	3.27			###	###	###
2006-Jul-26 Wed	###	###	3.26	###	736,186	1,199,983	###	###	0.0
2006-Jul-25 Tue	###	###	3.28	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	###	3.26	###			75.8	75.8	0.0
2006-Jul-21 Fri	3.43	3.43	###	###			8.2	8.2	0.0
2006-Jul-20 Thu	3.45	3.52	3.43	3.45			70.5	70.5	###
2006-Jul-19 Wed	###	3.45	###	3.45	50,374	###	###	###	###
2006-Jul-18 Tue	###	3.44	###	###	236,178	406,226	###	###	0.0
2006-Jul-17 Mon	3.25	###	3.25	###			92.2	92.2	0.0
2006-Jul-14 Fri	###	3.4	###	###			79.1	79.1	0.0
2006-Jul-13 Thu	3.4	3.45	###	3.45	93,545	###	82.7	82.7	###
2006-Jul-12 Wed	3.43	3.45	###	3.42			###	###	0.2
2006-Jul-11 Tue	3.46	3.5	3.43	3.44			###	###	0.2
2006-Jul-10 Mon	3.49	3.49	3.45	3.45	78,689	273,050	###	###	###
2006-Jul-07 Fri	3.5	3.51	3.43	3.51	887,940	3,081,151	###	###	###
2006-Jul-06 Thu	3.5	3.5	3.42	3.5			60.9	60.9	0.3
2006-Jul-05 Wed	###	3.5	###	3.5			89.6	89.6	0.3
2006-Jul-04 Tue	3.49	3.49	###	###			9.4	9.4	0.0
2006-Jul-03 Mon	3.5	3.5	###	3.49			###	###	###
2006-Jun-30 Fri	###	3.5	###	3.5			88.3	88.3	0.3
2006-Jun-27 Tue	###	###	###	###	161,077	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	3.29	###	419,348	689,827	###	###	0.0
2006-Jun-22 Thu	3.22	3.25	3.22	3.25	192,357	622,274	###	###	0.2
2006-Jun-21 Wed	3.24	3.25	3.23	3.23			###	###	###
2006-Jun-20 Tue	3.24	3.28	3.2	3.23	975,121	###	###	###	###
2006-Jun-19 Mon	3.22	3.27	3.21	3.27	91,878	297,684	###	###	###
2006-Jun-16 Fri	3.23	3.24	###	3.24			###	###	###
2006-Jun-15 Thu	3.21	3.24	3.21	3.23	1,105,120	###	###	###	###
2006-Jun-14 Wed	###	3.2	###	3.2			75.9	75.9	0.2
2006-Jun-13 Tue	3.26	###	3.25	###	255,357	414,955	89.1	89.1	0.0
2006-Jun-09 Fri	###	3.4	###	###	603,820	###	70.0	70.0	0.0
2006-Jun-08 Thu	###	3.45	###	###			###	###	0.0
2006-Jun-07 Wed	###	###	###	###	7,985	0	83.0	83.0	0.0
2006-Jun-06 Tue	3.21	3.4	###	3.4			97.0	97.0	0.2
2006-Jun-05 Mon	###	###	3.25	3.26			18.6	18.6	0.2
2006-Jun-02 Fri	###	###	3.26	###	252,628	411,783	###	###	0.0
2006-Jun-01 Thu	###	###	3.25	3.25	318,248	517,153	###	###	0.2
2006-May-31 Wed	###	###	3.26	###	156,581	255,227	###	###	0.0
2006-May-30 Tue	3.29	###	3.27	###			83.1	83.1	0.0
2006-May-29 Mon	3.25	3.78	3.25	3.78			###	###	0.3
2006-May-26 Fri	3.24	3.24	3.22	3.23			###	###	###
2006-May-25 Thu	3.24	3.24	3.23	3.23	418,225	1,352,957	###	###	###
2006-May-24 Wed	###	###	3.22	3.24	375,654	###	###	###	###
2006-May-23 Tue	3.25	3.25	3.22	3.24	77,975	252,249	40.9	40.9	###
2006-May-22 Mon	###	###	3.25	3.27	104,356	169,578	54.8	54.8	###
2006-May-19 Fri	###	3.4	3.29	###			79.8	79.8	0.0
2006-May-18 Thu	###	###	3.22	###	166,348	267,820	32.3	32.3	0.0
2006-May-17 Wed	3.41	3.44	###	3.4	319,589	###	31.0	31.0	0.2
2006-May-16 Tue	###	3.4	###	3.4	214,329	364,359	89.6	89.6	0.2
2006-May-15 Mon	###	###	###	###			46.7	46.7	0.0
2006-May-12 Fri	###	3.4	###	###	525,683	###	###	###	0.0
2006-May-11 Thu	3.45	3.48	###	###			###	###	0.0
2006-May-10 Wed	###	3.45	###	3.45			81.1	81.1	###
2006-May-09 Tue	###	3.42	###	###	239,582	409,685	###	###	0.0
2006-May-08 Mon	3.29	###	3.29	3.29	103,223	###	65.0	65.0	###
2006-May-05 Fri	###	3.29	###	3.22	776,143	1,276,755	###	###	0.2
2006-May-04 Thu	###	3.2	###	###			###	###	0.0
2006-May-03 Wed	###	3.2	###	###			###	###	0.0
2006-May-02 Tue	0	0	0	0	0				0.0
2006-May-01 Mon	0	0	0	0	0				0.0
2006-Apr-28 Fri	###	###	###	###	1,316,720	0	76.8	76.8	0.0
2006-Apr-27 Thu	###	###	###	###	1,036,820	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	###	###	###			74.3	74.3	0.0
2006-Apr-21 Fri	###	###	###	###	9,285	0	###	###	0.0
2006-Apr-20 Thu	###	###	###	###			87.2	87.2	0.0
2006-Apr-19 Wed	###	###	3	3	436,880	655,320	###	###	0.2
2006-Apr-18 Tue	###	###	###	###	275,026	0	28.1	28.1	0.0
2006-Apr-13 Thu	###	###	###	###			###	###	0.0
2006-Apr-11 Tue	###	###	###	###			35.9	35.9	0.0
2006-Apr-10 Mon	###	###	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	###	###	170,583	0	18.3	18.3	0.0
2006-Apr-06 Thu	###	###	###	###			65.4	65.4	0.0
2006-Apr-05 Wed	###	###	###	###	76,921	0	65.4	65.4	0.0
2006-Apr-04 Tue	###	###	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	###	537,955	0	63.4	63.4	0.0
2006-Mar-31 Fri	3.2	3.2	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###	56,325	0	13.9	13.9	0.0
2006-Mar-29 Wed	###	###	###	###	36,823	0	84.7	84.7	0.0
2006-Mar-28 Tue	###	###	###	###			31.3	31.3	0.0
2006-Mar-27 Mon	###	###	###	###	72,082	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###	94,153	0	78.2	78.2	0.0
2006-Mar-23 Thu	###	###	###	###			65.8	65.8	0.0
2006-Mar-22 Wed	###	###	###	###			88.8	88.8	0.0
2006-Mar-21 Tue	###	###	###	###			29.6	29.6	0.0
2006-Mar-20 Mon	###	###	###	###			###	###	0.0
2006-Mar-17 Fri	###	###	###	###	147,857	0	11.5	11.5	0.0
2006-Mar-16 Thu	###	3.28	###	###	197,979	324,685	85.8	85.8	0.0
2006-Mar-15 Wed	###	3	###	3	36,750	55,125	82.3	82.3	0.2
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	###	###	###	###			28.8	28.8	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	2.85	2.88			16.9	16.9	0.2
2006-Mar-08 Wed	###	###	###	###			70.7	70.7	0.0
2006-Mar-07 Tue	###	###	###	###			82.9	82.9	0.0
2006-Mar-06 Mon	###	###	3	###			73.4	73.4	0.0
2006-Mar-03 Fri	3	3	###	###	24,823	###	###	###	0.0
2006-Mar-02 Thu	###	3	###	###	71,078	###	###	###	0.0
2006-Mar-01 Wed	3	3	###	3			###	###	0.2
2006-Feb-28 Tue	3	###	3	3			###	###	0.2
2006-Feb-27 Mon	3	###	###	3			65.1	65.1	0.2
2006-Feb-24 Fri	###	###	###	3			###	###	0.2
2006-Feb-23 Thu	2.89	###	2.85	###			83.1	83.1	0.0
2006-Feb-22 Wed	###	###	2.87	2.89			###	###	###
2006-Feb-21 Tue	###	###	###	###	378,552	0	19.9	19.9	0.0
2006-Feb-20 Mon	3	3	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	3			###	###	0.2
2006-Feb-16 Thu	###	###	###	3	3,514,953	0	###	###	0.2
2006-Feb-15 Wed	3	###	###	3	104,643	0	74.1	74.1	0.2
2006-Feb-14 Tue	3	3	###	###	68,253	102,379	30.3	30.3	0.0
2006-Feb-13 Mon	###	###	3	3	87,672	###	19.6	19.6	0.2
2006-Feb-10 Fri	###	###	###	###			73.4	73.4	0.0
2006-Feb-09 Thu	###	###	###	###	52,525	0	###	###	0.0
2006-Feb-08 Wed	###	3	###	###			83.3	83.3	0.0
2006-Feb-07 Tue	###	###	###	###	339,240	0	###	###	0.0
2006-Feb-06 Mon	3	###	###	###			19.5	19.5	0.0
2006-Feb-03 Fri	###	###	3	3			24.6	24.6	0.2
2006-Feb-02 Thu	###	###	###	###	81,349	0	###	###	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###	49,580	0	###	###	0.0
2006-Jan-30 Mon	###	###	###	###			88.8	88.8	0.0
2006-Jan-27 Fri	###	###	###	3	96,684	0	###	###	0.2
2006-Jan-25 Wed	###	###	###	###			19.4	19.4	0.0
2006-Jan-24 Tue	###	###	###	###			79.1	79.1	0.0
2006-Jan-23 Mon	###	###	2.85	2.85	270,141	384,950	###	###	###
2006-Jan-20 Fri	3	3	###	###			9.0	9.0	0.0
2006-Jan-19 Thu	###	###	###	###			77.0	77.0	0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	###	###	###	###	119,879	0	###	###	0.0
2006-Jan-16 Mon	###	###	###	###	91,927	0	###	###	0.0
2006-Jan-13 Fri	2.86	###	2.86	###			###	###	0.0
2006-Jan-12 Thu	2.86	###	2.84	2.86	143,355	###	72.4	72.4	0.2
2006-Jan-11 Wed	2.83	2.86	2.82	2.86			75.6	75.6	0.2
2006-Jan-10 Tue	2.84	2.86	2.83	2.84	43,872	###	###	###	0.2
2006-Jan-09 Mon	2.84	2.84	2.78	2.84			###	###	0.2
2006-Jan-06 Fri	2.86	2.86	2.8	2.85	13,455	38,077	###	###	###
2006-Jan-05 Thu	2.8	2.81	2.78	2.79			34.0	34.0	###
2006-Jan-04 Wed	2.85	2.85	2.79	2.8	32,521	###	16.4	16.4	0.2
2006-Jan-03 Tue	2.83	2.87	2.79	2.85			###	###	###
2005-Dec-30 Fri	2.84	2.84	2.82	2.82	17,258	48,840	###	###	###
2005-Dec-29 Thu	###	###	2.84	2.84	28,725	40,789	10.2	10.2	0.2
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	2.79	2.86	2.79	2.85			###	###	###
2005-Dec-23 Fri	2.79	2.86	2.79	2.85			###	###	###
2005-Dec-22 Thu	2.78	2.82	2.76	2.81	129,279	360,688	###	###	###
2005-Dec-21 Wed	2.78	2.8	2.77	2.77			###	###	0.2
2005-Dec-20 Tue	2.7	2.73	2.7	2.73	71,488	194,089	###	###	###
2005-Dec-19 Mon	###	2.74	###	2.74			###	###	0.2
2005-Dec-16 Fri	2.71	2.71	###	2.7			29.7	29.7	0.2
2005-Dec-15 Thu	###	2.71	###	2.7			80.1	80.1	0.2
2005-Dec-14 Wed	2.73	2.73	###	2.7			22.4	22.4	0.2
2005-Dec-13 Tue	2.7	2.73	2.7	2.73			###	###	###
2005-Dec-12 Mon	2.75	2.75	2.71	2.71			###	###	###
2005-Dec-09 Fri	2.73	2.74	2.73	2.74	48,523	###	71.1	71.1	0.2
2005-Dec-08 Thu	2.76	2.78	2.7	2.73	135,585	###	###	###	###
2005-Dec-07 Wed	2.73	2.79	2.73	2.79			84.2	84.2	###
2005-Dec-06 Tue	###	2.71	###	2.7	444,584	###	85.3	85.3	0.2
2005-Dec-05 Mon	2.71	2.72	###	###	388,746	###	28.5	28.5	0.0
2005-Dec-02 Fri	2.82	2.82	2.74	2.75	693,872	###	###	###	###
2005-Dec-01 Thu	2.8	2.8	2.79	2.8	34,446	96,276	76.4	76.4	0.2
2005-Nov-30 Wed	###	2.72	###	2.7			74.8	74.8	0.2
2005-Nov-29 Tue	###	2.7	###	2.7			89.0	89.0	0.2
2005-Nov-28 Mon	###	2.7	###	2.7			84.3	84.3	0.2
2005-Nov-25 Fri	###	###	###	###			31.3	31.3	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###	36,571	0	###	###	0.0
2005-Nov-21 Mon	###	###	###	###	42,054	0	27.2	27.2	0.0
2005-Nov-18 Fri	###	###	###	###	25,178	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	2.7	2.7	###	###	64,052	86,470	16.6	16.6	0.0
2005-Nov-15 Tue	2.7	2.72	###	2.7	78,489	106,745	###	###	0.2
2005-Nov-14 Mon	2.74	2.74	###	2.7	60,474	82,849	22.4	22.4	0.2
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	2.7	2.7	###	###			12.3	12.3	0.0
2005-Nov-09 Wed	###	2.8	###	2.8			###	###	0.2
2005-Nov-08 Tue	###	###	###	###			26.3	26.3	0.0
2005-Nov-07 Mon	###	###	###	###	26,257	0	###	###	0.0
2005-Nov-04 Fri	###	###	###	###	110,885	0	###	###	0.0
2005-Nov-03 Thu	###	###	###	###	41,540	0	14.5	14.5	0.0
2005-Nov-02 Wed	###	###	###	###	25,840	0	###	###	0.0
2005-Nov-01 Tue	###	2.7	###	###	56,282	75,980	29.7	29.7	0.0
2005-Oct-31 Mon	###	2.7	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	2.58	###			29.0	29.0	0.0
2005-Oct-27 Thu	###	###	###	###	128,549	0	###	###	0.0
2005-Oct-26 Wed	2.71	2.73	###	###			10.7	10.7	0.0
2005-Oct-25 Tue	###	###	###	###			###	###	0.0
2005-Oct-24 Mon	2.7	2.7	###	###	120,976	###	###	###	0.0
2005-Oct-21 Fri	2.71	2.72	2.7	2.7	49,958	135,386	###	###	0.2
2005-Oct-20 Thu	2.72	2.78	2.72	2.78	69,346	###	91.5	91.5	0.2
2005-Oct-19 Wed	2.71	2.71	2.7	2.7	8,647	###	###	###	0.2
2005-Oct-18 Tue	###	2.7	###	###			###	###	0.0
2005-Oct-17 Mon	###	2.72	###	2.7			71.5	71.5	0.2
2005-Oct-14 Fri	###	###	###	###			76.3	76.3	0.0
2005-Oct-13 Thu	2.7	2.7	2.58	###			9.4	9.4	0.0
2005-Oct-12 Wed	2.71	2.71	###	###			###	###	0.0
2005-Oct-11 Tue	2.71	2.75	2.71	2.75			84.0	84.0	###
2005-Oct-10 Mon	2.76	2.76	2.7	2.75	107,224	292,721	31.0	31.0	###
2005-Oct-07 Fri	2.7	2.74	2.7	2.73			69.4	69.4	###
2005-Oct-06 Thu	2.75	2.76	2.72	2.72	98,584	270,120	41.1	41.1	0.2
2005-Oct-05 Wed	2.8	2.8	2.74	2.75			30.4	30.4	###
2005-Oct-04 Tue	2.84	2.84	2.8	2.82			31.3	31.3	###
2005-Oct-03 Mon	2.8	2.86	2.8	2.8			###	###	0.2
2005-Sep-30 Fri	2.89	2.89	2.8	2.89	61,576	175,183	67.7	67.7	###
2005-Sep-29 Thu	2.8	2.86	2.79	2.85			###	###	###
2005-Sep-28 Wed	2.85	2.85	2.8	2.8	162,322	458,559	20.0	20.0	0.2
2005-Sep-27 Tue	2.85	2.87	2.84	2.86			###	###	0.2
2005-Sep-26 Mon	###	###	2.85	2.85	157,281	224,125	###	###	###
2005-Sep-23 Fri	2.89	###	2.87	###	100,552	###	68.5	68.5	0.0
2005-Sep-22 Thu	2.89	###	2.88	2.88			###	###	0.2
2005-Sep-21 Wed	###	###	2.88	2.89			###	###	###
2005-Sep-20 Tue	###	###	2.89	2.89	229,186	331,173	29.0	29.0	###
2005-Sep-19 Mon	2.89	###	2.89	2.89			###	###	###
2005-Sep-16 Fri	2.84	###	2.84	2.89	270,650	384,323	###	###	###
2005-Sep-15 Thu	2.81	2.89	2.81	2.83			###	###	0.2
2005-Sep-14 Wed	2.81	2.81	2.8	2.81			67.0	67.0	###
2005-Sep-13 Tue	2.84	2.84	2.82	2.82	9,043	###	###	###	###
2005-Sep-12 Mon	2.83	2.85	2.82	2.85			###	###	###
2005-Sep-09 Fri	2.8	2.85	2.8	2.85			###	###	###
2005-Sep-08 Thu	2.82	2.82	2.75	2.78	65,651	###	###	###	0.2
2005-Sep-07 Wed	2.85	###	2.8	2.82			20.6	20.6	###
2005-Sep-06 Tue	2.79	2.8	2.75	2.8	32,554	###	74.2	74.2	0.2
2005-Sep-05 Mon	2.75	2.82	2.75	2.79	71,470	199,043	85.1	85.1	###
2005-Sep-02 Fri	2.77	2.8	2.72	2.74	360,754	995,681	23.5	23.5	0.2
2005-Sep-01 Thu	2.74	2.77	2.74	2.77	67,172	185,058	###	###	0.2
2005-Aug-31 Wed	2.74	2.74	2.7	2.73			###	###	###
2005-Aug-30 Tue	2.72	2.75	2.72	2.74	73,555	201,172	74.7	74.7	0.2
2005-Aug-29 Mon	2.72	2.77	2.7	2.76	72,254	###	88.6	88.6	0.2
2005-Aug-26 Fri	2.76	2.76	2.7	2.72			###	###	0.2
2005-Aug-25 Thu	2.7	2.76	###	2.75	134,158	###	86.3	86.3	###
2005-Aug-24 Wed	2.71	2.74	###	###			###	###	0.0
2005-Aug-23 Tue	2.77	2.79	###	###			9.5	9.5	0.0
2005-Aug-22 Mon	2.8	2.83	2.76	2.76			20.0	20.0	0.2
2005-Aug-19 Fri	2.72	2.75	###	2.74	58,043	###	###	###	0.2
2005-Aug-18 Thu	2.77	2.79	###	###	94,789	###	13.4	13.4	0.0
2005-Aug-17 Wed	2.73	2.8	2.72	2.77			###	###	0.2
2005-Aug-16 Tue	2.74	2.75	2.73	2.74			65.7	65.7	0.2
2005-Aug-15 Mon	###	2.73	###	2.72			80.7	80.7	0.2
2005-Aug-12 Fri	2.7	2.71	###	###	39,076	52,947	26.8	26.8	0.0
2005-Aug-11 Thu	###	2.75	###	2.7	242,858	333,929	89.5	89.5	0.2
2005-Aug-10 Wed	###	###	###	###	27,144	0	###	###	0.0
2005-Aug-09 Tue	###	###	###	###	104,880	0	70.3	70.3	0.0
2005-Aug-08 Mon	2.56	###	2.56	###			90.2	90.2	0.0
2005-Aug-05 Fri	2.57	2.57	2.55	2.55	453,985	###	21.8	21.8	0.2
2005-Aug-04 Thu	2.56	2.59	2.53	2.53			###	###	###
2005-Aug-03 Wed	###	###	2.52	2.52	191,729	241,578	###	###	###
2005-Aug-02 Tue	###	###	###	###	38,686	0	19.3	19.3	0.0
2005-Aug-01 Mon	###	###	2.58	###			25.5	25.5	0.0
2005-Jul-29 Fri	2.7	2.7	###	2.7			###	###	0.2
2005-Jul-28 Thu	###	###	###	###	154,481	0	86.3	86.3	0.0
2005-Jul-27 Wed	###	###	###	###	282,452	0	###	###	0.0
2005-Jul-26 Tue	2.51	###	2.51	###			91.7	91.7	0.0
2005-Jul-25 Mon	2.45	2.54	2.45	2.5			###	###	0.2
2005-Jul-22 Fri	2.52	2.52	2.45	2.45			###	###	0.2
2005-Jul-21 Thu	2.5	2.52	2.49	2.5			###	###	0.2
2005-Jul-20 Wed	2.47	2.5	2.47	2.5			###	###	0.2
2005-Jul-19 Tue	2.49	2.53	2.45	2.47	161,376	401,826	###	###	###
2005-Jul-18 Mon	2.5	2.5	2.49	2.49	77,354	###	29.7	29.7	0.2
2005-Jul-15 Fri	2.5	2.55	2.5	2.51			###	###	###
2005-Jul-14 Thu	2.46	2.53	2.46	2.5			82.6	82.6	0.2
2005-Jul-13 Wed	2.53	2.56	2.45	2.45			###	###	0.2
2005-Jul-12 Tue	2.5	2.56	2.5	2.56			###	###	0.2
2005-Jul-11 Mon	2.59	2.59	2.5	2.51	45,244	115,145	8.3	8.3	###
2005-Jul-08 Fri	2.59	###	2.58	2.58	364,273	###	28.6	28.6	0.2
2005-Jul-07 Thu	###	###	2.56	###			###	###	0.0
2005-Jul-06 Wed	###	###	2.59	###	207,582	###	32.5	32.5	0.0
2005-Jul-05 Tue	###	2.7	###	###			25.1	25.1	0.0
2005-Jul-04 Mon	2.76	2.76	###	###			6.9	6.9	0.0
2005-Jul-01 Fri	2.75	2.83	2.75	2.77			67.0	67.0	0.2
2005-Jun-30 Thu	2.79	2.85	2.79	2.83			71.1	71.1	0.2
2005-Jun-29 Wed	2.7	2.8	###	2.79	255,778	358,089	90.6	90.6	###
2005-Jun-28 Tue	###	2.7	###	###			87.5	87.5	0.0
2005-Jun-27 Mon	###	###	2.54	###	284,987	###	###	###	0.0
2005-Jun-24 Fri	2.7	2.7	###	###			10.9	10.9	0.0
2005-Jun-23 Thu	2.73	2.73	###	2.7			###	###	0.2
2005-Jun-22 Wed	2.72	2.78	2.72	2.75	159,256	437,954	81.6	81.6	###
2005-Jun-21 Tue	2.75	2.77	###	2.75			###	###	###
2005-Jun-20 Mon	2.74	2.75	###	2.7			26.3	26.3	0.2
2005-Jun-17 Fri	2.57	2.73	2.57	2.73			###	###	###
2005-Jun-16 Thu	2.55	2.57	2.55	2.57	321,352	###	###	###	###
2005-Jun-15 Wed	2.53	2.55	2.52	2.54	127,278	322,649	72.5	72.5	###
2005-Jun-14 Tue	2.49	2.54	2.46	2.5	296,877	###	73.3	73.3	0.2
2005-Jun-10 Fri	2.45	2.5	2.45	2.45	86,445	213,951	###	###	0.2
2005-Jun-09 Thu	2.54	2.54	2.44	2.45			###	###	0.2
2005-Jun-08 Wed	2.43	2.56	2.43	2.53	173,925	433,942	92.1	92.1	###
2005-Jun-07 Tue	###	2.43	###	2.4	41,829	50,822	###	###	###
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	2.45	2.45	2.4	2.4			14.6	14.6	###
2005-Jun-02 Thu	2.49	2.51	2.45	2.45			18.4	18.4	0.2
2005-Jun-01 Wed	2.5	2.5	2.47	2.48	177,724	441,644	24.6	24.6	0.2
2005-May-31 Tue	2.49	2.5	2.49	2.5	84,757	###	###	###	0.2
2005-May-30 Mon	2.5	2.55	2.48	2.5	95,383	239,888	68.9	68.9	0.2
2005-May-27 Fri	2.45	###	2.45	2.5			85.3	85.3	0.2
2005-May-26 Thu	2.4	2.4	###	2.4	39,450	47,340	###	###	###
2005-May-25 Wed	###	2.4	###	2.4			83.5	83.5	###
2005-May-24 Tue	###	2.4	###	2.4			###	###	###
2005-May-23 Mon	###	###	2.26	###			70.5	70.5	0.0
2005-May-20 Fri	2.29	###	2.22	###	33,357	37,026	72.0	72.0	0.0
2005-May-19 Thu	2.2	2.2	###	2.2	197,074	216,781	65.7	65.7	0.2
2005-May-18 Wed	###	2.2	###	###	316,627	348,289	###	###	0.0
2005-May-17 Tue	2.2	2.2	###	###			###	###	0.0
2005-May-16 Mon	2.2	2.2	###	2.2			###	###	0.2
2005-May-13 Fri	###	###	###	###	348,479	0	###	###	0.0
2005-May-12 Thu	###	###	###	###	156,147	0	###	###	0.0
2005-May-11 Wed	###	###	###	###	147,223	0	###	###	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	###	###			82.0	82.0	0.0
2005-May-06 Fri	###	###	###	###			17.9	17.9	0.0
2005-May-05 Thu	###	###	###	###	205,152	0	19.8	19.8	0.0
2005-May-04 Wed	###	2.2	###	###	139,751	153,726	###	###	0.0
2005-May-03 Tue	2.29	2.29	###	###			###	###	0.0
2005-May-02 Mon	2.28	2.28	2.26	2.26			31.3	31.3	###
2005-Apr-29 Fri	2.25	2.26	2.25	2.26	438,483	988,779	75.2	75.2	###
2005-Apr-28 Thu	2.25	2.26	2.24	2.25			74.0	74.0	###
2005-Apr-27 Wed	2.27	2.28	2.26	2.26			###	###	###
2005-Apr-26 Tue	2.27	2.27	2.25	2.27			###	###	0.2
2005-Apr-22 Fri	2.23	2.26	2.23	2.25			78.6	78.6	###
2005-Apr-21 Thu	2.25	2.25	2.23	2.23			###	###	###
2005-Apr-20 Wed	2.24	2.27	2.24	2.24	436,675	###	72.6	72.6	###
2005-Apr-19 Tue	2.2	2.23	2.2	2.23	32,150	###	###	###	###
2005-Apr-18 Mon	2.21	2.23	###	2.2			42.8	42.8	0.2
2005-Apr-15 Fri	2.21	2.25	2.21	2.25	94,626	###	90.2	90.2	###
2005-Apr-14 Thu	###	###	2.26	2.26			28.5	28.5	###
2005-Apr-13 Wed	###	###	###	###	512,047	0	###	###	0.0
2005-Apr-12 Tue	###	###	###	###	66,580	0	###	###	0.0
2005-Apr-11 Mon	2.28	###	2.28	###	72,250	###	89.0	89.0	0.0
2005-Apr-08 Fri	###	###	2.26	###	7,955	8,989	###	###	0.0
2005-Apr-07 Thu	2.28	###	2.28	###			###	###	0.0
2005-Apr-06 Wed	2.25	2.28	2.25	2.27			###	###	0.2
2005-Apr-05 Tue	2.23	2.26	2.23	2.25			###	###	###
2005-Apr-04 Mon	2.25	2.26	2.22	2.22			###	###	0.2
2005-Apr-01 Fri	2.29	###	2.28	###			73.1	73.1	0.0
2005-Mar-31 Thu	2.27	###	2.25	###	200,588	###	74.8	74.8	0.0
2005-Mar-30 Wed	2.27	2.29	2.27	2.27			###	###	0.2
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###	461,884	0	###	###	0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###	76,972	0	###	###	0.0
2005-Mar-21 Mon	###	###	###	###	160,123	0	28.6	28.6	0.0
2005-Mar-18 Fri	###	###	###	###	3,254,451	0	71.5	71.5	0.0
2005-Mar-17 Thu	###	###	###	###	1,518,671	0	###	###	0.0
2005-Mar-16 Wed	###	###	###	###	247,571	0	80.4	80.4	0.0
2005-Mar-15 Tue	###	###	###	###	21,742	0	###	###	0.0
2005-Mar-14 Mon	###	###	2.28	###	132,483	###	84.0	84.0	0.0
2005-Mar-11 Fri	###	###	###	###	40,125	0	79.0	79.0	0.0
2005-Mar-10 Thu	###	###	###	###	1,817,254	0	###	###	0.0
2005-Mar-09 Wed	###	###	2.28	2.28	28,840	32,877	28.8	28.8	0.2
2005-Mar-08 Tue	###	###	2.25	###			68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###	46,348	0	###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###	92,024	0	68.5	68.5	0.0
2005-Mar-02 Wed	2.29	###	2.29	###			71.3	71.3	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	2.27	2.28			13.2	13.2	0.2
2005-Feb-25 Fri	2.24	###	2.24	###			87.1	87.1	0.0
2005-Feb-24 Thu	2.2	2.2	2.2	2.2	0				0.2
2005-Feb-23 Wed	2.2	2.2	2.2	2.2	0				0.2
2005-Feb-22 Tue	2.23	2.24	###	2.2			###	###	0.2
2005-Feb-21 Mon	###	2.21	###	2.21	95,580	###	76.9	76.9	0.2
2005-Feb-18 Fri	###	2.24	###	2.2	31,146	34,883	77.5	77.5	0.2
2005-Feb-17 Thu	2.25	2.25	###	###	210,920	237,285	12.2	12.2	0.0
2005-Feb-16 Wed	###	2.22	###	2.22			###	###	0.2
2005-Feb-15 Tue	###	###	###	###	49,688	0	###	###	0.0
2005-Feb-14 Mon	2.24	2.24	###	2.22	45,550	###	32.0	32.0	0.2
2005-Feb-11 Fri	###	###	2.24	2.24	12,026	###	###	###	###
2005-Feb-10 Thu	###	###	2.28	2.29			###	###	###
2005-Feb-09 Wed	2.4	2.4	###	###			###	###	0.0
2005-Feb-08 Tue	2.43	2.43	2.4	2.4			26.5	26.5	###
2005-Feb-07 Mon	2.44	2.45	2.43	2.43	17,850	43,554	###	###	###
2005-Feb-04 Fri	2.4	2.44	2.4	2.4			###	###	###
2005-Feb-03 Thu	###	2.42	###	2.4			77.9	77.9	###
2005-Feb-02 Wed	2.4	2.45	###	###	70,883	###	###	###	0.0
2005-Feb-01 Tue	2.45	2.45	2.4	2.4	60,440	###	19.2	19.2	###
2005-Jan-31 Mon	2.45	2.45	2.43	2.45			73.6	73.6	0.2
2005-Jan-28 Fri	2.45	2.45	2.44	2.45	9,245	###	70.0	70.0	0.2
2005-Jan-27 Thu	2.41	2.42	2.4	2.42			69.4	69.4	0.2
2005-Jan-25 Tue	2.41	2.43	2.41	2.43			###	###	###
2005-Jan-24 Mon	###	2.4	###	2.4			###	###	###
2005-Jan-21 Fri	2.29	###	2.29	###	28,327	###	###	###	0.0
2005-Jan-20 Thu	2.24	###	2.24	2.29			89.4	89.4	###
2005-Jan-19 Wed	2.25	2.25	2.24	2.24	103,784	###	36.4	36.4	###
2005-Jan-18 Tue	2.27	2.28	2.24	2.25	168,726	381,320	31.9	31.9	###
2005-Jan-17 Mon	###	###	2.27	2.27			19.4	19.4	0.2
2005-Jan-14 Fri	2.29	###	2.28	2.28	38,240	###	31.2	31.2	0.2
2005-Jan-13 Thu	2.29	###	2.21	2.28	39,950	44,144	###	###	0.2
2005-Jan-12 Wed	2.25	2.28	2.25	2.28			###	###	0.2
2005-Jan-11 Tue	2.24	2.26	2.24	2.25			###	###	###
2005-Jan-10 Mon	2.25	2.26	2.24	2.25	31,420	###	###	###	###
2005-Jan-07 Fri	2.27	2.28	2.25	2.28			66.8	66.8	0.2
2005-Jan-06 Thu	2.25	2.28	2.25	2.28			80.9	80.9	0.2
2005-Jan-05 Wed	2.21	2.25	###	2.2			27.7	27.7	0.2
2005-Jan-04 Tue	2.26	2.26	2.2	2.2			###	###	0.2
2004-Dec-31 Fri	###	###	2.25	2.25	4,386	###	6.9	6.9	###
2004-Dec-30 Thu	###	###	###	###	0				0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###	24,370	0	15.1	15.1	0.0
2004-Dec-23 Thu	###	###	###	###	35,550	0	76.7	76.7	0.0
2004-Dec-22 Wed	###	###	2.28	2.28	29,448	33,570	20.5	20.5	0.2
2004-Dec-21 Tue	###	###	###	###	224,845	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###			27.7	27.7	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	###	###	2.29	2.29			27.6	27.6	###
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	1	0	76.7	76.7	0.0
2004-Dec-10 Fri	###	###	2.29	###	61,525	70,446	71.4	71.4	0.0
2004-Dec-09 Thu	###	###	2.29	###	260,929	###	77.0	77.0	0.0
2004-Dec-08 Wed	###	###	2.27	2.29			###	###	###
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###	50,345	0	###	###	0.0
2004-Dec-03 Fri	###	###	###	###	22,250	0	83.1	83.1	0.0
2004-Dec-02 Thu	###	###	2.26	2.26	70,050	79,156	###	###	###
2004-Dec-01 Wed	###	###	###	###			37.5	37.5	0.0
2004-Nov-30 Tue	2.28	###	2.28	###			###	###	0.0
2004-Nov-29 Mon	###	###	2.26	2.27	399,946	###	24.3	24.3	0.2
2004-Nov-26 Fri	2.28	###	2.27	###	60,073	68,182	74.5	74.5	0.0
2004-Nov-25 Thu	2.25	2.27	2.21	2.27	101,124	###	###	###	0.2
2004-Nov-24 Wed	2.24	2.27	2.22	2.25			###	###	###
2004-Nov-23 Tue	###	###	2.24	2.25			###	###	###
2004-Nov-22 Mon	2.21	2.26	2.21	2.25			87.8	87.8	###
2004-Nov-19 Fri	2.24	2.24	2.21	2.21	11,884	26,441	###	###	0.2
2004-Nov-18 Thu	###	2.24	###	2.24			###	###	###
2004-Nov-17 Wed	###	2.2	###	###			72.8	72.8	0.0
2004-Nov-16 Tue	###	###	###	###	65,942	0	77.0	77.0	0.0
2004-Nov-15 Mon	2.2	2.2	###	###			###	###	0.0
2004-Nov-12 Fri	###	2.23	###	2.2			85.0	85.0	0.2
2004-Nov-11 Thu	###	###	###	###			79.6	79.6	0.0
2004-Nov-10 Wed	###	###	###	###	169,552	0	28.3	28.3	0.0
2004-Nov-09 Tue	###	###	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	###	###	276,920	0	###	###	0.0
2004-Nov-05 Fri	2.24	2.25	###	###			12.8	12.8	0.0
2004-Nov-04 Thu	2.28	2.28	2.25	2.25	41,350	93,657	20.6	20.6	###
2004-Nov-03 Wed	2.27	2.27	2.27	2.27			66.4	66.4	0.2
2004-Nov-02 Tue	2.22	2.27	2.22	2.27	45,780	102,776	88.4	88.4	0.2
2004-Nov-01 Mon	2.23	2.24	2.22	2.22			30.3	30.3	0.2
2004-Oct-29 Fri	2.27	2.27	2.26	2.26			###	###	###
2004-Oct-28 Thu	2.29	2.29	2.26	2.26			20.3	20.3	###
2004-Oct-27 Wed	2.26	###	2.26	###	54,043	###	###	###	0.0
2004-Oct-26 Tue	2.28	2.28	2.24	2.26	75,358	###	###	###	###
2004-Oct-25 Mon	2.29	###	2.28	###			75.5	75.5	0.0
2004-Oct-22 Fri	###	###	2.29	2.29	117,750	134,823	25.4	25.4	###
2004-Oct-21 Thu	2.29	###	2.27	###			###	###	0.0
2004-Oct-20 Wed	###	###	2.29	###	114,089	###	###	###	0.0
2004-Oct-19 Tue	2.22	2.27	2.21	2.27			87.3	87.3	0.2
2004-Oct-18 Mon	###	2.2	###	2.2	16,573	###	###	###	0.2
2004-Oct-15 Fri	2.25	2.25	###	###			###	###	0.0
2004-Oct-14 Thu	2.25	2.25	2.24	2.25			###	###	###
2004-Oct-13 Wed	2.24	2.25	2.24	2.25			###	###	###
2004-Oct-12 Tue	2.28	2.28	2.24	2.25			###	###	###
2004-Oct-11 Mon	###	2.25	###	2.25			###	###	###
2004-Oct-08 Fri	###	###	###	###			13.7	13.7	0.0
2004-Oct-07 Thu	###	###	###	###			18.6	18.6	0.0
2004-Oct-06 Wed	###	###	###	###	67,954	0	###	###	0.0
2004-Oct-05 Tue	2.24	2.24	2.2	2.2			###	###	0.2
2004-Oct-04 Mon	2.27	2.27	2.24	2.24	8,289	###	17.7	17.7	###
2004-Oct-01 Fri	2.29	2.29	2.25	2.27	63,525	###	###	###	0.2
2004-Sep-30 Thu	2.25	###	2.25	###			###	###	0.0
2004-Sep-29 Wed	2.25	2.25	2.23	2.25	45,785	102,558	65.6	65.6	###
2004-Sep-28 Tue	2.22	2.25	2.22	2.25			###	###	###
2004-Sep-27 Mon	2.25	2.25	2.21	2.21			###	###	0.2
2004-Sep-24 Fri	2.25	2.25	2.24	2.25	42,050	###	74.0	74.0	###
2004-Sep-23 Thu	2.27	###	2.2	2.22	220,875	###	12.8	12.8	0.2
2004-Sep-22 Wed	2.2	###	2.2	2.26			###	###	###
2004-Sep-21 Tue	###	###	###	###			76.7	76.7	0.0
2004-Sep-20 Mon	###	###	###	###	373,970	0	###	###	0.0
2004-Sep-17 Fri	###	###	###	###			###	###	0.0
2004-Sep-16 Thu	2	###	2	###			87.0	87.0	0.0
2004-Sep-15 Wed	###	2	###	2	269,943	269,943	87.1	87.1	0.1
2004-Sep-14 Tue	###	###	###	###	150,629	0	72.0	72.0	0.0
2004-Sep-13 Mon	###	###	###	###	243,688	0	###	###	0.0
2004-Sep-10 Fri	2	2	###	###			22.2	22.2	0.0
2004-Sep-09 Thu	###	###	2	2			17.4	17.4	0.1
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	2	2	719,973	719,973	###	###	0.1
2004-Sep-06 Mon	###	###	###	###			###	###	0.0
2004-Sep-03 Fri	###	###	###	###	17,575	0	16.8	16.8	0.0
2004-Sep-02 Thu	###	###	###	###			###	###	0.0
2004-Sep-01 Wed	###	###	###	###	33,455	0	###	###	0.0
2004-Aug-31 Tue	###	###	###	###			73.8	73.8	0.0
2004-Aug-30 Mon	###	###	1.89	###			###	###	0.0
2004-Aug-27 Fri	###	###	1.89	###	122,686	###	66.4	66.4	0.0
2004-Aug-26 Thu	1.86	###	1.86	1.88	57,526	###	80.8	80.8	0.1
2004-Aug-25 Wed	1.78	1.84	1.78	1.84	1,051,788	###	###	###	###
2004-Aug-24 Tue	1.78	1.78	1.77	1.78			###	###	0.1
2004-Aug-23 Mon	1.75	1.78	1.75	1.78	19,185	###	###	###	0.1
2004-Aug-20 Fri	1.75	1.8	1.75	1.75	151,772	###	###	###	0.1
2004-Aug-19 Thu	1.74	1.74	1.74	1.74	63,973	###	###	###	0.1
2004-Aug-18 Wed	1.76	1.76	1.74	1.74			24.4	24.4	0.1
2004-Aug-17 Tue	1.78	1.78	1.77	1.77	17,975	###	27.5	27.5	###
2004-Aug-16 Mon	1.79	1.79	1.79	1.79			78.3	78.3	0.1
2004-Aug-13 Fri	1.77	1.79	1.77	1.79	13,850	24,653	82.1	82.1	0.1
2004-Aug-12 Thu	1.78	1.78	1.76	1.77			###	###	###
2004-Aug-11 Wed	1.8	1.8	1.79	1.79			###	###	0.1
2004-Aug-10 Tue	1.81	1.81	1.8	1.8			###	###	0.1
2004-Aug-09 Mon	1.81	1.81	1.81	1.81	2,888	5,227	75.0	75.0	###
2004-Aug-06 Fri	1.81	1.81	1.81	1.81	84,782	153,455	###	###	###
2004-Aug-05 Thu	1.8	1.82	1.79	1.82			###	###	###
2004-Aug-04 Wed	1.82	1.82	1.79	1.8			23.0	23.0	0.1
2004-Aug-03 Tue	1.81	1.83	1.81	1.83			81.0	81.0	###
2004-Aug-02 Mon	1.82	1.84	1.81	1.84			###	###	###
2004-Jul-30 Fri	1.83	1.83	1.83	1.83			63.0	63.0	###
2004-Jul-29 Thu	1.84	1.84	1.84	1.84	36,953	###	71.6	71.6	###
2004-Jul-28 Wed	1.82	1.83	1.82	1.83			###	###	###
2004-Jul-27 Tue	1.86	1.86	1.8	1.83			###	###	###
2004-Jul-26 Mon	1.83	1.86	1.83	1.86			87.4	87.4	0.1
2004-Jul-23 Fri	1.79	1.83	1.79	1.83	1,202,149	2,175,889	###	###	###
2004-Jul-22 Thu	1.83	1.83	1.79	1.8			###	###	0.1
2004-Jul-21 Wed	1.77	1.78	1.76	1.78			###	###	0.1
2004-Jul-20 Tue	1.73	1.75	1.73	1.75	83,386	###	###	###	0.1
2004-Jul-19 Mon	1.73	1.74	1.73	1.73	254,643	###	68.6	68.6	###
2004-Jul-16 Fri	1.74	1.74	1.73	1.73			24.3	24.3	###
2004-Jul-15 Thu	1.73	1.74	1.73	1.74			###	###	0.1
2004-Jul-14 Wed	1.74	1.74	1.73	1.73	607,687	###	33.8	33.8	###
2004-Jul-13 Tue	1.73	1.75	1.73	1.75			###	###	0.1
2004-Jul-12 Mon	1.73	1.73	1.73	1.73	12,220	21,140	74.4	74.4	###
2004-Jul-09 Fri	1.73	1.73	1.73	1.73	27,780	48,059	###	###	###
2004-Jul-08 Thu	1.75	1.75	1.74	1.74	65,173	113,726	###	###	0.1
2004-Jul-07 Wed	1.74	1.75	1.74	1.75			###	###	0.1
2004-Jul-06 Tue	1.74	1.75	1.74	1.74			###	###	0.1
2004-Jul-05 Mon	1.75	1.75	1.74	1.74	30,750	53,658	22.6	22.6	0.1
2004-Jul-02 Fri	1.75	1.75	1.74	1.74	65,046	###	24.5	24.5	0.1
2004-Jul-01 Thu	1.76	1.76	1.74	1.74	28,757	50,324	18.5	18.5	0.1
2004-Jun-30 Wed	1.77	1.77	1.75	1.76	218,984	###	###	###	0.1
2004-Jun-29 Tue	1.74	1.76	1.74	1.76			80.6	80.6	0.1
2004-Jun-28 Mon	1.74	1.74	1.74	1.74	153,444	###	74.2	74.2	0.1
2004-Jun-25 Fri	1.78	1.78	1.74	1.74	19,244	###	13.4	13.4	0.1
2004-Jun-24 Thu	1.78	1.78	1.77	1.77			29.7	29.7	###
2004-Jun-23 Wed	1.76	1.8	1.76	1.8			###	###	0.1
2004-Jun-22 Tue	1.78	1.78	1.76	1.76			###	###	0.1
2004-Jun-21 Mon	1.77	1.78	1.77	1.78	32,350	57,421	76.0	76.0	0.1
2004-Jun-18 Fri	1.76	1.78	1.76	1.78	38,080	###	79.2	79.2	0.1
2004-Jun-17 Thu	1.74	1.75	1.74	1.75	68,675	###	###	###	0.1
2004-Jun-16 Wed	1.75	1.75	1.74	1.74	40,625	###	###	###	0.1
2004-Jun-15 Tue	1.7	1.7	###	1.7			###	###	###
2004-Jun-14 Mon	###	1.72	###	1.72			85.0	85.0	0.1
2004-Jun-11 Fri	###	1.72	###	1.72			###	###	0.1
2004-Jun-10 Thu	###	###	###	###	86,243	0	###	###	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###	170,777	0	74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	###	###	###	###			###	###	0.0
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	###	###			69.5	69.5	0.0
2004-Jun-01 Tue	###	1.7	###	###	52,851	44,923	###	###	0.0
2004-May-31 Mon	###	###	###	###	363,585	0	###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###	0				0.0
2004-May-26 Wed	###	###	###	###			79.3	79.3	0.0
2004-May-25 Tue	###	###	###	###	889,878	0	###	###	0.0
2004-May-24 Mon	1.7	1.7	###	###			###	###	0.0
2004-May-21 Fri	1.7	1.71	###	1.7			66.5	66.5	###
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	1.7	###	1.7	461,875	###	###	###	###
2004-May-18 Tue	###	###	###	###			73.5	73.5	0.0
2004-May-17 Mon	###	1.7	###	1.7			###	###	###
2004-May-14 Fri	###	1.7	###	###	140,224	###	75.8	75.8	0.0
2004-May-13 Thu	1.75	1.75	1.71	1.72			###	###	0.1
2004-May-12 Wed	1.76	1.76	1.75	1.76	90,054	158,044	###	###	0.1
2004-May-11 Tue	1.79	1.79	1.76	1.76			20.4	20.4	0.1
2004-May-10 Mon	1.78	1.8	1.78	1.79	26,084	###	85.7	85.7	0.1
2004-May-07 Fri	1.8	1.8	1.77	1.79			###	###	0.1
2004-May-06 Thu	1.75	1.78	1.75	1.77			83.4	83.4	###
2004-May-05 Wed	1.74	1.75	1.71	1.75			###	###	0.1
2004-May-04 Tue	1.7	1.7	1.7	1.7			###	###	###
2004-May-03 Mon	1.7	1.7	1.7	1.7			78.6	78.6	###
2004-Apr-30 Fri	1.71	1.74	1.7	1.74	216,646	###	###	###	0.1
2004-Apr-29 Thu	1.72	1.72	1.71	1.72	13,154	22,559	79.6	79.6	0.1
2004-Apr-28 Wed	###	1.76	###	1.76			94.6	94.6	0.1
2004-Apr-27 Tue	###	###	###	###			83.5	83.5	0.0
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	###	###	###	###	61,657	0	###	###	0.0
2004-Apr-22 Thu	###	###	###	###	1,242,525	0	###	###	0.0
2004-Apr-21 Wed	###	###	###	###			22.6	22.6	0.0
2004-Apr-20 Tue	###	1.7	###	1.7			###	###	###
2004-Apr-19 Mon	1.71	1.72	###	###			###	###	0.0
2004-Apr-16 Fri	1.71	1.71	1.71	1.71	29,485	###	###	###	0.1
2004-Apr-15 Thu	1.74	1.74	1.7	1.7			###	###	###
2004-Apr-14 Wed	1.72	1.77	1.72	1.74	97,046	169,345	82.7	82.7	0.1
2004-Apr-13 Tue	1.74	1.75	1.73	1.74	100,886	175,541	###	###	0.1
2004-Apr-08 Thu	1.77	1.77	1.75	1.75			19.0	19.0	0.1
2004-Apr-07 Wed	1.77	1.77	1.77	1.77			77.0	77.0	###
2004-Apr-06 Tue	1.75	1.77	1.72	1.77			###	###	###
2004-Apr-05 Mon	1.78	1.78	1.77	1.78			###	###	0.1
2004-Apr-02 Fri	1.81	1.81	1.8	1.8	16,850	###	###	###	0.1
2004-Apr-01 Thu	1.81	1.82	1.81	1.82			71.5	71.5	###
2004-Mar-31 Wed	1.81	1.81	1.81	1.81			68.6	68.6	###
2004-Mar-30 Tue	1.77	1.8	1.76	1.8	132,544	235,928	84.0	84.0	0.1
2004-Mar-29 Mon	1.78	1.78	1.78	1.78			74.4	74.4	0.1
2004-Mar-26 Fri	1.75	1.78	1.75	1.77	34,771	61,370	76.9	76.9	###
2004-Mar-25 Thu	1.76	1.76	1.75	1.75			30.0	30.0	0.1
2004-Mar-24 Wed	1.75	1.75	1.75	1.75			73.2	73.2	0.1
2004-Mar-23 Tue	1.78	1.78	1.75	1.78			71.7	71.7	0.1
2004-Mar-22 Mon	1.8	1.8	1.78	1.8	455,125	814,673	75.5	75.5	0.1
2004-Mar-19 Fri	1.81	1.81	1.78	1.8	268,047	481,144	28.1	28.1	0.1
2004-Mar-18 Thu	1.83	1.83	1.81	1.81			27.1	27.1	###
2004-Mar-17 Wed	1.85	1.86	1.83	1.83	87,845	162,074	###	###	###
2004-Mar-16 Tue	1.85	1.85	1.85	1.85			###	###	0.1
2004-Mar-15 Mon	1.86	1.86	1.85	1.85			33.5	33.5	0.1
2004-Mar-12 Fri	1.89	1.89	1.89	1.89	3,254	6,150	70.5	70.5	###
2004-Mar-11 Thu	###	###	###	###	448,689	0	72.2	72.2	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	1.89	###	1.89	###			74.6	74.6	0.0
2004-Mar-08 Mon	###	###	###	###			76.2	76.2	0.0
2004-Mar-05 Fri	###	###	###	###			83.4	83.4	0.0
2004-Mar-04 Thu	1.86	###	1.85	###	44,284	###	84.3	84.3	0.0
2004-Mar-03 Wed	1.85	1.88	1.85	1.86			74.4	74.4	0.1
2004-Mar-02 Tue	1.83	1.85	1.83	1.85			80.6	80.6	0.1
2004-Mar-01 Mon	1.83	1.83	1.83	1.83	8,550	15,646	69.7	69.7	###
2004-Feb-27 Fri	1.82	1.83	1.81	1.82			###	###	###
2004-Feb-26 Thu	1.78	1.84	1.78	1.84			93.2	93.2	###
2004-Feb-25 Wed	1.88	1.88	1.75	1.78	195,384	354,621	###	###	0.1
2004-Feb-24 Tue	1.88	1.88	1.86	1.88			71.2	71.2	0.1
2004-Feb-23 Mon	1.89	1.89	1.86	1.86			23.5	23.5	0.1
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	1.87	1.88	1.87	1.87			###	###	###
2004-Feb-18 Wed	1.89	1.89	1.86	1.86			17.3	17.3	0.1
2004-Feb-17 Tue	1.87	1.89	1.87	1.87			###	###	###
2004-Feb-16 Mon	1.86	###	1.85	###			###	###	0.0
2004-Feb-13 Fri	1.87	1.87	1.84	1.85	368,056	682,743	###	###	0.1
2004-Feb-12 Thu	###	###	1.87	1.87	80,350	75,127	15.7	15.7	###
2004-Feb-11 Wed	1.86	1.88	1.85	1.88			77.2	77.2	0.1
2004-Feb-10 Tue	1.87	###	1.85	1.85			###	###	0.1
2004-Feb-09 Mon	1.84	1.85	1.84	1.85			75.2	75.2	0.1
2004-Feb-06 Fri	###	###	1.83	1.84	160,176	###	###	###	###
2004-Feb-05 Thu	1.84	1.87	1.84	1.87			###	###	###
2004-Feb-04 Wed	1.75	1.83	1.75	1.83			95.9	95.9	###
2004-Feb-03 Tue	1.82	1.82	1.78	1.78	182,080	327,744	18.3	18.3	0.1
2004-Feb-02 Mon	1.85	1.85	1.8	1.83	114,654	209,243	###	###	###
2004-Jan-30 Fri	1.83	1.84	1.79	1.84	137,625	249,789	###	###	###
2004-Jan-29 Thu	1.81	1.84	1.8	1.83	414,153	753,758	###	###	###
2004-Jan-28 Wed	1.73	1.8	1.73	1.79			###	###	0.1
2004-Jan-27 Tue	1.78	1.79	1.75	1.75			###	###	0.1
2004-Jan-23 Fri	1.7	1.8	1.7	1.78	315,271	551,724	###	###	0.1
2004-Jan-22 Thu	1.7	1.7	###	###			###	###	0.0
2004-Jan-21 Wed	###	1.7	###	1.7	127,240	108,154	###	###	###
2004-Jan-20 Tue	###	###	###	###			67.6	67.6	0.0
2004-Jan-19 Mon	###	###	###	###			27.5	27.5	0.0
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	1.7	1.7	###	###	162,343	###	###	###	0.0
2004-Jan-14 Wed	###	1.74	###	1.7			###	###	###
2004-Jan-13 Tue	###	1.7	###	###	1,065,020	###	95.5	95.5	0.0
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	1.59	###	1.59	###			###	###	0.0
2004-Jan-08 Thu	1.59	###	1.58	1.59	476,022	376,057	###	###	###
2004-Jan-07 Wed	###	###	1.58	1.58			###	###	0.1
2004-Jan-06 Tue	###	###	1.59	###	641,444	509,947	###	###	0.0
2004-Jan-05 Mon	###	###	1.59	1.59			###	###	###
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	266,977	0	###	###	0.0
2003-Dec-30 Tue	###	###	1.58	###			###	###	0.0
2003-Dec-29 Mon	###	###	1.59	1.59	300,721	239,073	###	###	###
2003-Dec-24 Wed	1.59	1.59	1.58	1.59			###	###	###
2003-Dec-23 Tue	###	###	1.57	1.58			15.0	15.0	0.1
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###	2,353,888	0	###	###	0.0
2003-Dec-18 Thu	###	###	1.59	###			78.4	78.4	0.0
2003-Dec-17 Wed	1.56	###	1.56	###	13,883,343	###	###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-17 03:14:31 thru 2025-05-17 03:14:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000