(SGH) SLATER & GORDON LIMITED Daily Prices Page 2

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

_{Currently Tue 26-Feb-24 04:26:57 AM AEDT}

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

(SGH) SLATER & GORDON LIMITED Daily Prices Page 2...

TOC Company Info for SGH Limits

Company Details for (SGH) SLATER & GORDON LIMITED

Listing Code	SGH
Listing Name	SLATER & GORDON LIMITED
GICS Sector	Consumer Services
ISIN Name	SLATER & GORDON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SGH7

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for SGH .. Monday 6th October 2025

SGH 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	0.0
MAX	###	105,624,854	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SGH Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

1808 Days for (SGH) SLATER & GORDON LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2017-Mar-31 Fri	###	###	0.125	###	4,082,372	255,148	###	###	0.0
2017-Mar-30 Thu	###	###	0.125	###			69.2	69.2	0.0
2017-Mar-29 Wed	###	###	###	###			64.2	64.2	0.0
2017-Mar-28 Tue	###	###	###	###	3,119,050	0	10.4	10.4	0.0
2017-Mar-27 Mon	###	###	0.125	###	3,092,721	###	###	###	0.0
2017-Mar-24 Fri	###	###	0.125	0.125	20,095,522	1,255,970	1.5	1.5	0.0
2017-Mar-23 Thu	###	###	###	###	1,873,551	0	###	###	0.0
2017-Mar-22 Wed	###	###	###	###	2,985,754	0	###	###	0.0
2017-Mar-21 Tue	0.125	0.125	###	###			###	###	0.0
2017-Mar-20 Mon	###	###	###	0.125			###	###	0.0
2017-Mar-17 Fri	###	###	###	###			99.5	99.5	0.0
2017-Mar-16 Thu	0.088	###	0.086	0.089	5,124,685	###	###	###	###
2017-Mar-15 Wed	0.088	###	0.088	0.089	3,636,424	###	###	###	###
2017-Mar-14 Tue	###	###	0.087	0.087			###	###	###
2017-Mar-13 Mon	0.089	###	0.086	0.089			75.8	75.8	###
2017-Mar-10 Fri	0.086	0.087	0.083	0.087			79.2	79.2	###
2017-Mar-09 Thu	0.086	0.089	0.084	0.084			17.3	17.3	###
2017-Mar-08 Wed	0.085	0.088	0.084	0.088			###	###	###
2017-Mar-07 Tue	0.085	0.087	0.082	0.085			###	###	###
2017-Mar-06 Mon	###	###	0.082	0.083	14,090,050	###	###	###	0.0
2017-Mar-03 Fri	###	###	###	###			###	###	0.0
2017-Mar-02 Thu	0.072	###	0.071	###			99.9	99.9	0.0
2017-Mar-01 Wed	###	###	###	0.071			0.4	0.4	0.0
2017-Feb-28 Tue	###	###	###	###			0.9	0.9	0.0
2017-Feb-27 Mon	0.155	0.155	###	0.125			###	###	0.0
2017-Feb-24 Fri	0.155	###	###	###			89.3	89.3	0.0
2017-Feb-23 Thu	###	###	0.155	0.155	4,208,248	###	###	###	###
2017-Feb-22 Wed	0.175	0.175	###	###			###	###	0.0
2017-Feb-21 Tue	0.185	0.185	0.175	0.175			###	###	0.0
2017-Feb-20 Mon	0.175	0.185	0.175	###	1,946,451	###	###	###	0.0
2017-Feb-17 Fri	###	###	###	0.175			###	###	0.0
2017-Feb-16 Thu	0.22	0.23	0.185	0.2	15,112,170	3,135,775	###	###	0.0
2017-Feb-15 Wed	###	0.27	0.255	0.27	766,054	201,089	###	###	###
2017-Feb-14 Tue	0.26	###	0.255	0.26	1,106,624	###	###	###	0.0
2017-Feb-13 Mon	###	0.275	0.255	0.26			17.0	17.0	0.0
2017-Feb-10 Fri	0.26	0.27	0.26	###			83.3	83.3	0.0
2017-Feb-09 Thu	0.255	###	0.255	0.26			###	###	0.0
2017-Feb-08 Wed	0.25	0.26	0.25	0.255			84.4	84.4	0.0
2017-Feb-07 Tue	###	###	0.25	0.25	1,183,120	###	###	###	0.0
2017-Feb-06 Mon	0.255	0.275	0.255	###	1,598,522	###	###	###	0.0
2017-Feb-03 Fri	0.255	0.26	0.25	0.255	444,885	113,445	72.4	72.4	0.0
2017-Feb-02 Thu	0.255	0.26	0.25	0.26	319,970	###	###	###	0.0
2017-Feb-01 Wed	0.25	0.26	0.25	0.25			###	###	0.0
2017-Jan-31 Tue	0.26	0.26	0.25	0.255			###	###	0.0
2017-Jan-30 Mon	0.27	0.27	0.26	0.26	1,018,357	###	11.6	11.6	0.0
2017-Jan-27 Fri	###	0.27	0.255	###			###	###	0.0
2017-Jan-25 Wed	0.27	0.275	###	###			###	###	0.0
2017-Jan-24 Tue	0.275	0.275	###	###			7.8	7.8	0.0
2017-Jan-23 Mon	###	0.28	###	0.27	1,243,173	174,044	87.3	87.3	###
2017-Jan-20 Fri	0.255	###	0.255	0.26			###	###	0.0
2017-Jan-19 Thu	###	###	0.255	0.255	836,078	###	###	###	0.0
2017-Jan-18 Wed	0.27	0.28	0.26	0.26			###	###	0.0
2017-Jan-17 Tue	0.275	0.277	###	0.27			###	###	###
2017-Jan-16 Mon	0.285	###	0.277	0.28	1,418,822	###	17.9	17.9	###
2017-Jan-13 Fri	###	###	0.285	0.285			10.8	10.8	###
2017-Jan-12 Thu	0.285	###	0.28	0.29			###	###	###
2017-Jan-11 Wed	###	###	0.28	0.28	3,750,522	525,073	###	###	###
2017-Jan-10 Tue	0.285	###	0.285	###	8,081,988	1,151,683	###	###	0.0
2017-Jan-09 Mon	0.24	0.285	0.23	0.285	8,198,789	2,111,188	99.3	99.3	###
2017-Jan-06 Fri	0.21	0.24	0.21	###	3,544,686	797,554	###	###	0.0
2017-Jan-05 Thu	0.22	0.22	0.21	0.21			5.0	5.0	###
2017-Jan-04 Wed	0.225	0.23	###	0.22			###	###	0.0
2017-Jan-03 Tue	0.23	0.23	0.222	0.225			12.7	12.7	###
2016-Dec-30 Fri	###	###	0.22	0.225	2,620,077	###	###	###	###
2016-Dec-29 Thu	###	0.245	###	###			###	###	0.0
2016-Dec-28 Wed	###	0.24	0.23	###	1,375,357	###	62.5	62.5	0.0
2016-Dec-23 Fri	0.23	0.24	0.225	0.23			74.5	74.5	###
2016-Dec-22 Thu	###	###	0.225	0.23			###	###	###
2016-Dec-21 Wed	0.26	0.26	###	0.245	4,869,179	###	5.3	5.3	0.0
2016-Dec-20 Tue	0.275	0.275	###	###			###	###	0.0
2016-Dec-19 Mon	0.275	0.28	0.27	0.27	812,620	223,470	###	###	###
2016-Dec-16 Fri	0.275	0.28	0.27	0.275			72.3	72.3	###
2016-Dec-15 Thu	0.275	0.285	0.27	0.27			###	###	###
2016-Dec-14 Wed	0.28	0.285	0.275	0.275			17.3	17.3	###
2016-Dec-13 Tue	0.28	0.285	0.275	0.28			73.6	73.6	###
2016-Dec-12 Mon	0.28	0.285	0.27	0.275	1,680,121	###	22.4	22.4	###
2016-Dec-09 Fri	###	###	###	0.28			###	###	###
2016-Dec-08 Thu	###	###	0.285	0.29			4.1	4.1	###
2016-Dec-07 Wed	###	###	###	###	1,080,748	0	###	###	0.0
2016-Dec-06 Tue	###	###	###	###	593,148	0	21.4	21.4	0.0
2016-Dec-05 Mon	###	0.325	###	###			29.6	29.6	0.0
2016-Dec-02 Fri	###	0.322	###	###			26.1	26.1	0.0
2016-Dec-01 Thu	0.325	0.325	###	###			22.0	22.0	0.0
2016-Nov-30 Wed	0.325	###	###	###	826,923	0	###	###	0.0
2016-Nov-29 Tue	###	0.322	###	###	831,026	###	15.8	15.8	0.0
2016-Nov-28 Mon	###	0.325	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	###	1,133,522	0	###	###	0.0
2016-Nov-24 Thu	###	0.325	###	###			22.3	22.3	0.0
2016-Nov-23 Wed	###	###	###	###	1,446,148	0	93.6	93.6	0.0
2016-Nov-22 Tue	###	###	###	###			18.4	18.4	0.0
2016-Nov-21 Mon	###	###	###	###			84.7	84.7	0.0
2016-Nov-18 Fri	###	###	###	###	2,107,071	0	70.2	70.2	0.0
2016-Nov-17 Thu	###	###	###	###	1,369,986	0	19.8	19.8	0.0
2016-Nov-16 Wed	###	0.325	###	###	570,154	92,650	72.7	72.7	0.0
2016-Nov-15 Tue	###	###	###	###			8.9	8.9	0.0
2016-Nov-14 Mon	###	###	###	###	1,216,059	0	90.9	90.9	0.0
2016-Nov-11 Fri	###	###	###	###			###	###	0.0
2016-Nov-10 Thu	###	###	###	###			###	###	0.0
2016-Nov-09 Wed	0.345	###	0.325	###			###	###	0.0
2016-Nov-08 Tue	###	###	###	###	2,259,783	0	###	###	0.0
2016-Nov-07 Mon	0.355	###	###	###			77.3	77.3	0.0
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	###	###	0.355	###			67.3	67.3	0.0
2016-Nov-02 Wed	###	###	###	###	595,620	0	80.1	80.1	0.0
2016-Nov-01 Tue	###	###	###	###			14.2	14.2	0.0
2016-Oct-31 Mon	###	0.375	###	###	800,550	###	###	###	0.0
2016-Oct-28 Fri	###	###	###	###			24.3	24.3	0.0
2016-Oct-27 Thu	###	0.375	###	###	501,981	94,121	###	###	0.0
2016-Oct-26 Wed	0.375	0.375	###	###	287,151	53,840	###	###	0.0
2016-Oct-25 Tue	0.375	###	###	0.375			###	###	###
2016-Oct-24 Mon	###	###	###	###			###	###	0.0
2016-Oct-21 Fri	###	0.385	0.375	###	686,723	260,954	73.5	73.5	0.0
2016-Oct-20 Thu	0.385	###	###	###	279,529	0	17.7	17.7	0.0
2016-Oct-19 Wed	###	###	###	0.385	610,947	0	###	###	0.0
2016-Oct-18 Tue	###	###	###	0.385			81.5	81.5	0.0
2016-Oct-17 Mon	###	###	###	###			###	###	0.0
2016-Oct-14 Fri	###	###	0.385	0.385			###	###	0.0
2016-Oct-13 Thu	0.385	0.4	0.382	0.385	1,870,448	731,345	###	###	0.0
2016-Oct-12 Wed	###	###	0.385	0.385			3.4	3.4	0.0
2016-Oct-11 Tue	###	###	###	0.42	2,382,228	0	81.0	81.0	###
2016-Oct-10 Mon	0.41	0.42	0.41	0.41			###	###	###
2016-Oct-07 Fri	0.385	0.41	0.385	0.4	2,020,588	803,183	###	###	0.0
2016-Oct-06 Thu	0.375	0.385	0.375	###	622,822	236,672	###	###	0.0
2016-Oct-05 Wed	0.385	0.385	0.375	0.375			###	###	###
2016-Oct-04 Tue	0.375	0.385	###	0.385	2,217,545	426,877	87.6	87.6	0.0
2016-Oct-03 Mon	###	###	0.375	###			68.8	68.8	0.0
2016-Sep-30 Fri	0.385	0.387	0.375	0.375			###	###	###
2016-Sep-29 Thu	0.385	###	###	###			17.9	17.9	0.0
2016-Sep-28 Wed	###	###	0.375	###	740,089	###	###	###	0.0
2016-Sep-27 Tue	###	0.385	0.375	0.375	1,113,254	###	21.5	21.5	###
2016-Sep-26 Mon	0.385	###	###	###	800,087	0	###	###	0.0
2016-Sep-23 Fri	###	###	###	0.385			19.0	19.0	0.0
2016-Sep-22 Thu	0.385	###	###	###			###	###	0.0
2016-Sep-21 Wed	###	###	###	###	1,617,174	0	###	###	0.0
2016-Sep-20 Tue	###	###	0.387	###	2,453,751	###	13.1	13.1	0.0
2016-Sep-19 Mon	0.41	0.41	0.4	0.4	320,521	###	###	###	0.0
2016-Sep-16 Fri	0.4	###	0.4	0.4			###	###	0.0
2016-Sep-15 Thu	0.4	###	###	0.4			65.6	65.6	0.0
2016-Sep-14 Wed	0.41	###	0.4	0.4			15.2	15.2	0.0
2016-Sep-13 Tue	###	0.43	###	###	1,609,686	346,082	16.3	16.3	0.0
2016-Sep-12 Mon	###	###	###	###	1,917,883	0	21.6	21.6	0.0
2016-Sep-09 Fri	###	0.42	0.41	0.42			###	###	###
2016-Sep-08 Thu	0.45	0.45	0.42	0.42			4.7	4.7	###
2016-Sep-07 Wed	0.445	0.46	0.44	0.45	1,955,142	###	###	###	0.0
2016-Sep-06 Tue	###	0.48	###	0.445	3,621,855	869,245	###	###	###
2016-Sep-05 Mon	0.43	0.47	0.43	###	6,327,927	###	97.6	97.6	0.0
2016-Sep-02 Fri	###	0.425	###	0.42			###	###	###
2016-Sep-01 Thu	0.4	0.4	###	###			###	###	0.0
2016-Aug-31 Wed	0.47	0.47	###	0.42			2.2	2.2	###
2016-Aug-30 Tue	0.485	0.52	0.46	0.475	14,805,487	7,254,688	###	###	###
2016-Aug-29 Mon	0.545	0.58	###	0.56			###	###	###
2016-Aug-26 Fri	0.545	0.55	0.525	0.53			14.6	14.6	0.0
2016-Aug-25 Thu	0.5	0.56	0.475	0.53			###	###	0.0
2016-Aug-24 Wed	0.59	###	0.5	###			###	###	0.0
2016-Aug-23 Tue	0.525	0.575	0.52	0.575			###	###	###
2016-Aug-22 Mon	0.51	0.53	0.51	###	2,724,129	1,416,547	83.9	83.9	0.0
2016-Aug-19 Fri	###	###	0.49	0.5	3,413,186	###	###	###	0.0
2016-Aug-18 Thu	0.46	0.49	0.46	0.49	2,127,024	###	94.2	94.2	###
2016-Aug-17 Wed	0.46	###	0.44	0.46			72.3	72.3	0.0
2016-Aug-16 Tue	0.46	0.475	0.455	0.455	1,777,789	826,671	###	###	0.0
2016-Aug-15 Mon	0.49	0.49	0.46	0.46	2,650,684	1,259,074	###	###	0.0
2016-Aug-12 Fri	0.48	0.49	0.47	0.49	2,514,983	###	###	###	###
2016-Aug-11 Thu	0.48	0.49	0.46	0.475			###	###	###
2016-Aug-10 Wed	###	###	0.482	0.485	7,338,723	###	###	###	0.0
2016-Aug-09 Tue	###	###	###	0.47			###	###	###
2016-Aug-08 Mon	0.425	0.44	0.422	0.43			82.1	82.1	###
2016-Aug-05 Fri	0.41	0.42	0.41	0.42			83.7	83.7	###
2016-Aug-04 Thu	0.41	###	0.41	0.41	960,176	###	###	###	###
2016-Aug-03 Wed	###	###	###	###	840,543	0	18.9	18.9	0.0
2016-Aug-02 Tue	###	0.42	0.41	0.41	1,144,972	###	###	###	###
2016-Aug-01 Mon	###	0.42	0.41	0.41			23.0	23.0	###
2016-Jul-29 Fri	###	###	###	###			###	###	0.0
2016-Jul-28 Thu	0.4	0.445	###	0.41			85.5	85.5	###
2016-Jul-27 Wed	###	0.4	###	###	764,457	###	###	###	0.0
2016-Jul-26 Tue	###	0.4	###	###			###	###	0.0
2016-Jul-25 Mon	###	0.4	###	0.4	801,042	###	###	###	0.0
2016-Jul-22 Fri	0.4	###	###	###			22.4	22.4	0.0
2016-Jul-21 Thu	0.4	###	###	0.4	1,651,685	0	###	###	0.0
2016-Jul-20 Wed	0.4	###	###	0.4	873,351	0	61.4	61.4	0.0
2016-Jul-19 Tue	###	###	###	0.4	2,024,955	0	83.0	83.0	0.0
2016-Jul-18 Mon	0.4	###	###	###	959,447	0	###	###	0.0
2016-Jul-15 Fri	###	###	0.4	0.4			22.4	22.4	0.0
2016-Jul-14 Thu	###	###	###	0.4	1,427,825	0	###	###	0.0
2016-Jul-13 Wed	0.4	###	###	0.4			###	###	0.0
2016-Jul-12 Tue	0.4	0.42	###	###			24.3	24.3	0.0
2016-Jul-11 Mon	0.4	###	###	0.4			64.7	64.7	0.0
2016-Jul-08 Fri	0.4	0.4	0.385	###	1,823,353	###	19.0	19.0	0.0
2016-Jul-07 Thu	0.4	0.41	###	###	1,678,947	344,184	###	###	0.0
2016-Jul-06 Wed	###	0.41	0.4	###			69.4	69.4	0.0
2016-Jul-05 Tue	0.41	0.42	###	###			###	###	0.0
2016-Jul-04 Mon	###	###	###	0.41			73.1	73.1	###
2016-Jul-01 Fri	0.4	0.42	0.4	0.41	4,127,578	###	###	###	###
2016-Jun-30 Thu	0.385	###	0.385	###	3,579,447	689,043	###	###	0.0
2016-Jun-29 Wed	0.385	###	###	###			21.0	21.0	0.0
2016-Jun-28 Tue	###	###	###	0.375			###	###	###
2016-Jun-27 Mon	0.375	0.385	###	0.375			63.5	63.5	###
2016-Jun-24 Fri	0.42	0.425	###	0.375	5,120,176	###	###	###	###
2016-May-26 Thu	0.49	###	0.475	0.475			10.4	10.4	###
2016-May-25 Wed	0.48	###	0.46	0.48			68.9	68.9	0.0
2016-May-24 Tue	###	0.525	0.455	0.455	8,036,089	3,937,683	1.4	1.4	0.0
2016-May-23 Mon	0.5	0.54	0.48	0.53	17,522,520	8,936,485	###	###	0.0
2016-May-20 Fri	###	0.47	###	0.46			99.4	99.4	0.0
2016-May-19 Thu	###	###	###	###			###	###	0.0
2016-May-18 Wed	0.385	###	###	0.375	7,395,441	0	18.1	18.1	###
2016-May-17 Tue	###	###	###	0.375	6,707,829	0	95.5	95.5	###
2016-May-16 Mon	###	###	0.345	###			4.3	4.3	0.0
2016-May-13 Fri	###	0.42	0.375	0.385	5,342,181	###	8.1	8.1	0.0
2016-May-12 Thu	0.41	###	0.4	###			20.5	20.5	0.0
2016-May-11 Wed	###	0.44	0.41	###			###	###	0.0
2016-May-10 Tue	0.4	0.425	0.385	###	7,175,656	2,906,140	###	###	0.0
2016-May-09 Mon	0.46	0.475	0.41	###	6,296,157	2,786,049	###	###	0.0
2016-May-06 Fri	0.48	0.49	0.46	0.46	3,180,125	1,510,559	7.4	7.4	0.0
2016-May-05 Thu	0.5	###	0.475	0.48	3,426,140	###	9.5	9.5	0.0
2016-May-04 Wed	0.47	0.52	###	0.48	8,343,447	###	86.8	86.8	0.0
2016-May-03 Tue	0.55	0.58	0.485	0.485			###	###	0.0
2016-May-02 Mon	0.5	###	0.5	0.59			###	###	0.0
2016-Apr-29 Fri	###	###	0.29	###			###	###	0.0
2016-Apr-28 Thu	###	###	###	###			6.8	6.8	0.0
2016-Apr-27 Wed	###	###	###	###			###	###	0.0
2016-Apr-26 Tue	0.275	###	0.275	###			###	###	0.0
2016-Apr-22 Fri	0.27	0.275	0.26	###			20.1	20.1	0.0
2016-Apr-21 Thu	0.28	0.285	###	0.275			18.2	18.2	###
2016-Apr-20 Wed	0.27	0.285	0.26	0.27	3,870,378	1,054,678	###	###	###
2016-Apr-19 Tue	0.26	0.27	0.25	0.25			###	###	0.0
2016-Apr-18 Mon	0.285	0.285	0.26	0.26	3,662,189	997,946	3.3	3.3	0.0
2016-Apr-15 Fri	0.25	0.285	0.245	0.275	7,523,380	###	96.5	96.5	###
2016-Apr-14 Thu	###	0.245	0.23	0.24			###	###	0.0
2016-Apr-13 Wed	0.22	0.24	0.22	0.23			###	###	###
2016-Apr-12 Tue	0.22	0.225	###	###			18.5	18.5	0.0
2016-Apr-11 Mon	0.245	0.245	0.21	0.22	8,786,677	###	2.4	2.4	0.0
2016-Apr-08 Fri	0.25	0.25	0.245	0.245	1,888,124	###	13.9	13.9	0.0
2016-Apr-07 Thu	0.25	0.26	0.245	0.25			70.7	70.7	0.0
2016-Apr-06 Wed	0.245	0.255	0.24	0.245			65.7	65.7	0.0
2016-Apr-05 Tue	0.25	0.255	0.24	0.245	935,021	###	23.5	23.5	0.0
2016-Apr-04 Mon	0.26	0.26	0.24	0.24	1,599,274	###	###	###	0.0
2016-Apr-01 Fri	0.255	###	0.25	###			###	###	0.0
2016-Mar-31 Thu	###	0.27	###	0.26	4,507,788	608,551	###	###	0.0
2016-Mar-30 Wed	0.24	0.25	###	###			###	###	0.0
2016-Mar-29 Tue	0.25	0.25	0.23	###	4,695,353	1,126,884	7.0	7.0	0.0
2016-Mar-24 Thu	0.26	###	0.25	0.25			8.9	8.9	0.0
2016-Mar-23 Wed	0.275	0.28	0.26	0.26			6.6	6.6	0.0
2016-Mar-22 Tue	0.29	###	###	0.27	9,457,151	0	4.3	4.3	###
2016-Mar-21 Mon	0.285	###	0.285	0.285			73.7	73.7	###
2016-Mar-18 Fri	0.275	0.29	0.27	0.275	13,031,789	###	###	###	###
2016-Mar-17 Thu	###	###	0.27	0.275			###	###	###
2016-Mar-16 Wed	###	###	0.27	0.29			###	###	###
2016-Mar-15 Tue	###	0.325	###	###					0.0
2016-Mar-14 Mon	0.345	0.345	###	###			3.9	3.9	0.0
2016-Mar-11 Fri	0.355	0.355	###	0.345			###	###	0.0
2016-Mar-10 Thu	###	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	###	0.345	0.385	7,178,045	###	###	###	0.0
2016-Mar-08 Tue	###	###	###	###			14.5	14.5	0.0
2016-Mar-07 Mon	0.41	0.43	0.372	###	16,503,641	###	###	###	0.0
2016-Mar-04 Fri	###	###	###	###			###	###	0.0
2016-Mar-03 Thu	0.29	0.355	0.27	###	26,149,759	###	97.9	97.9	0.0
2016-Mar-02 Wed	###	###	0.227	0.26			1.0	1.0	0.0
2016-Mar-01 Tue	0.51	0.54	###	###	45,273,674	###	###	###	0.0
2016-Feb-29 Mon	0.53	###	0.47	0.58	28,947,240	###	96.8	96.8	###
2016-Feb-26 Fri	0.83	0.83	0.83	0.83	0				###
2016-Feb-25 Thu	0.83	0.83	0.83	0.83	0				###
2016-Feb-24 Wed	0.83	0.83	0.83	0.83	0				###
2016-Feb-23 Tue	0.83	0.885	0.8	0.83			69.9	69.9	###
2016-Feb-22 Mon	0.71	0.79	###	0.785	3,725,759	1,471,674	98.2	98.2	###
2016-Feb-19 Fri	###	0.72	###	0.685	4,099,489	###	###	###	0.0
2016-Feb-18 Thu	###	0.725	###	0.72			97.4	97.4	###
2016-Feb-17 Wed	###	###	###	###	3,101,452	0	83.7	83.7	0.0
2016-Feb-16 Tue	###	###	###	###			24.8	24.8	0.0
2016-Feb-15 Mon	###	###	###	###			28.4	28.4	0.0
2016-Feb-12 Fri	0.58	###	0.575	###	2,417,484	695,026	###	###	0.0
2016-Feb-11 Thu	0.575	###	0.57	0.59			84.7	84.7	0.0
2016-Feb-10 Wed	###	###	0.575	0.59			24.5	24.5	0.0
2016-Feb-09 Tue	###	###	###	###	1,668,081	0	8.6	8.6	0.0
2016-Feb-08 Mon	0.59	###	0.585	###	2,453,886	###	96.5	96.5	0.0
2016-Feb-05 Fri	0.57	###	###	0.59			88.7	88.7	0.0
2016-Feb-04 Thu	0.575	0.575	0.555	0.575	2,256,429	1,274,882	67.0	67.0	###
2016-Feb-03 Wed	0.55	0.585	0.55	0.56	3,141,185	1,782,622	###	###	###
2016-Feb-02 Tue	0.56	0.58	0.555	0.56			###	###	###
2016-Feb-01 Mon	0.575	0.585	0.545	0.575	5,230,076	###	72.5	72.5	###
2016-Jan-29 Fri	###	###	###	###	4,735,345	0	5.9	5.9	0.0
2016-Jan-28 Thu	###	###	###	###	7,480,387	0	65.6	65.6	0.0
2016-Jan-27 Wed	0.745	0.78	0.72	###			25.8	25.8	0.0
2016-Jan-25 Mon	###	###	###	0.7	11,822,987	0	99.4	99.4	###
2016-Jan-22 Fri	0.545	###	0.545	0.59			95.5	95.5	0.0
2016-Jan-21 Thu	0.555	###	###	0.54			15.5	15.5	0.0
2016-Jan-20 Wed	0.625	###	0.56	###	6,007,640	###	2.7	2.7	0.0
2016-Jan-19 Tue	0.645	0.645	###	0.625			###	###	0.0
2016-Jan-18 Mon	###	###	###	###			90.5	90.5	0.0
2016-Jan-15 Fri	###	###	###	###			###	###	0.0
2016-Jan-14 Thu	###	###	###	0.645	3,681,029	0	17.1	17.1	###
2016-Jan-13 Wed	0.71	0.71	###	###	4,019,373	1,426,877	7.5	7.5	0.0
2016-Jan-12 Tue	0.745	0.77	###	0.71	3,333,572	1,283,425	###	###	###
2016-Jan-11 Mon	0.685	0.755	###	###	4,128,220	###	97.7	97.7	0.0
2016-Jan-08 Fri	0.675	###	0.655	###			84.7	84.7	0.0
2016-Jan-07 Thu	0.75	0.755	###	0.725	2,727,673	###	15.7	15.7	###
2016-Jan-06 Wed	###	###	###	0.755	5,284,477	0	###	###	###
2016-Jan-05 Tue	0.83	###	###	0.81			14.2	14.2	0.1
2016-Jan-04 Mon	0.82	0.855	0.81	0.84	2,170,541	1,806,975	###	###	###
2015-Dec-31 Thu	0.855	0.86	0.8	0.825	2,865,249	2,378,156	6.2	6.2	0.1
2015-Dec-30 Wed	0.885	0.89	0.845	0.86	2,460,545	2,134,522	###	###	###
2015-Dec-29 Tue	###	###	0.86	0.88			###	###	0.1
2015-Dec-24 Thu	###	###	0.885	###			###	###	0.0
2015-Dec-23 Wed	###	1	###	###			2.7	2.7	0.0
2015-Dec-22 Tue	###	###	###	###			89.5	89.5	0.0
2015-Dec-21 Mon	0.8	###	0.755	###			###	###	0.0
2015-Dec-18 Fri	0.85	0.875	###	0.83	17,974,326	###	14.6	14.6	###
2015-Dec-17 Thu	0.88	###	###	0.89	20,594,555	0	79.9	79.9	###
2015-Dec-16 Wed	###	###	###	1.075			###	###	###
2015-Dec-15 Tue	1.055	###	###	1.045	9,956,424	0	27.2	27.2	0.1
2015-Dec-14 Mon	###	###	###	###	4,085,823	0	90.1	90.1	0.0
2015-Dec-11 Fri	###	1.045	0.985	1			###	###	###
2015-Dec-10 Thu	###	1.045	1	1	5,252,784	5,370,971	###	###	###
2015-Dec-09 Wed	0.955	###	0.88	1.045	18,038,324	###	###	###	0.1
2015-Dec-08 Tue	1.085	1.085	###	###	9,598,627	5,207,255	2.3	2.3	0.0
2015-Dec-07 Mon	1.2	1.24	###	###	7,035,652	###	5.6	5.6	0.0
2015-Dec-04 Fri	1.125	###	###	###	11,465,080	0	###	###	0.0
2015-Dec-03 Thu	1.21	1.325	###	1.185			15.8	15.8	0.1
2015-Dec-02 Wed	1.25	1.445	###	###	50,197,772	###	83.6	83.6	0.0
2015-Dec-01 Tue	###	1.2	0.955	1.185	50,394,651	###	99.3	99.3	0.1
2015-Nov-30 Mon	0.86	###	0.86	0.925	48,856,089	###	95.9	95.9	###
2015-Nov-27 Fri	###	###	###	###	105,624,854	0	###	###	0.0
2015-Nov-26 Thu	###	###	###	###			###	###	0.0
2015-Nov-25 Wed	###	###	###	###	6,415,429	0	###	###	0.0
2015-Nov-24 Tue	###	###	###	2			85.0	85.0	0.1
2015-Nov-23 Mon	###	###	###	###			###	###	0.0
2015-Nov-20 Fri	###	###	###	###			1.1	1.1	0.0
2015-Nov-19 Thu	3.26	###	###	###			5.2	5.2	0.0
2015-Nov-18 Wed	###	3.24	3	###			###	###	0.0
2015-Nov-17 Tue	2.85	###	2.85	3			###	###	0.2
2015-Nov-16 Mon	###	2.85	2.59	2.8	1,916,141	###	###	###	0.2
2015-Nov-13 Fri	###	###	###	###	1,375,941	0	29.3	29.3	0.0
2015-Nov-12 Thu	2.71	2.71	###	2.7	1,041,154	###	###	###	0.2
2015-Nov-11 Wed	2.7	2.7	###	###			###	###	0.0
2015-Nov-10 Tue	###	###	2.57	###	1,798,251	2,310,752	86.8	86.8	0.0
2015-Nov-09 Mon	2.56	###	2.56	###	3,536,586	###	###	###	0.0
2015-Nov-06 Fri	###	###	2.58	2.59	3,402,283	4,388,945	###	###	0.2
2015-Nov-05 Thu	2.7	2.71	###	###	4,197,476	5,687,579	10.6	10.6	0.0
2015-Nov-04 Wed	2.74	2.75	2.7	2.71			24.0	24.0	###
2015-Nov-03 Tue	2.73	2.76	2.7	2.74			###	###	0.2
2015-Nov-02 Mon	2.79	2.8	2.7	2.7	2,139,221	5,882,857	###	###	0.2
2015-Oct-30 Fri	2.75	2.81	2.75	2.77			###	###	0.2
2015-Oct-29 Thu	2.79	2.8	###	2.76	2,835,447	3,969,625	30.1	30.1	0.2
2015-Oct-28 Wed	2.82	2.82	2.77	2.78			22.4	22.4	0.2
2015-Oct-27 Tue	2.88	2.88	2.79	2.83			22.0	22.0	0.2
2015-Oct-26 Mon	###	###	2.87	2.88	1,866,526	###	###	###	0.2
2015-Oct-23 Fri	###	###	2.83	###			68.1	68.1	0.0
2015-Oct-22 Thu	2.76	2.8	2.75	2.76			###	###	0.2
2015-Oct-21 Wed	2.8	2.81	2.76	2.79			24.3	24.3	###
2015-Oct-20 Tue	2.85	2.85	2.78	2.81			###	###	###
2015-Oct-19 Mon	###	###	2.8	2.83	1,388,180	1,943,451	###	###	0.2
2015-Oct-16 Fri	2.79	###	2.77	2.88	2,256,524	3,125,285	88.9	88.9	0.2
2015-Oct-15 Thu	2.81	2.83	2.74	2.77	2,156,781	###	###	###	0.2
2015-Oct-14 Wed	2.88	2.89	2.76	2.81			###	###	###
2015-Oct-13 Tue	###	###	2.86	###			30.3	30.3	0.0
2015-Oct-12 Mon	###	###	###	###			13.3	13.3	0.0
2015-Oct-09 Fri	###	###	###	###			###	###	0.0
2015-Oct-08 Thu	###	###	###	###	2,729,488	0	7.4	7.4	0.0
2015-Oct-07 Wed	###	###	###	###	3,258,877	0	###	###	0.0
2015-Oct-06 Tue	###	###	###	###			###	###	0.0
2015-Oct-05 Mon	###	###	###	###	803,773	0	60.2	60.2	0.0
2015-Oct-02 Fri	###	3	###	###			###	###	0.0
2015-Oct-01 Thu	###	###	###	3	2,651,072	0	###	###	0.2
2015-Sep-30 Wed	3.28	3.29	###	###			###	###	0.0
2015-Sep-29 Tue	2.72	###	2.7	2.87			96.5	96.5	###
2015-Sep-28 Mon	###	2.86	###	2.78			90.5	90.5	0.2
2015-Sep-25 Fri	###	###	###	###			78.2	78.2	0.0
2015-Sep-24 Thu	###	2.71	2.58	###			13.7	13.7	0.0
2015-Sep-23 Wed	###	2.71	###	###			###	###	0.0
2015-Sep-22 Tue	2.86	2.88	###	2.71	2,055,387	2,959,757	4.9	4.9	###
2015-Sep-21 Mon	2.87	###	2.78	2.83	1,924,782	2,675,446	###	###	0.2
2015-Sep-18 Fri	2.75	###	###	###	3,890,921	0	###	###	0.0
2015-Sep-17 Thu	2.73	2.81	###	2.8			87.7	87.7	0.2
2015-Sep-16 Wed	###	###	2.56	###	2,834,849	###	###	###	0.0
2015-Sep-15 Tue	2.7	2.7	2.55	2.57			###	###	###
2015-Sep-14 Mon	2.75	###	###	2.71	2,144,922	0	21.1	21.1	###
2015-Sep-11 Fri	2.83	2.84	2.76	2.76	1,472,652	4,123,425	12.0	12.0	0.2
2015-Sep-10 Thu	2.85	###	2.81	2.81			###	###	###
2015-Sep-09 Wed	2.82	###	2.8	2.87			77.9	77.9	###
2015-Sep-08 Tue	2.76	2.78	2.72	2.75	1,878,874	###	###	###	###
2015-Sep-07 Mon	2.77	2.77	###	2.72			20.4	20.4	0.2
2015-Sep-04 Fri	###	###	2.73	2.8			9.4	9.4	0.2
2015-Sep-03 Thu	###	###	2.82	2.85			###	###	###
2015-Sep-02 Wed	###	###	###	###			###	###	0.0
2015-Sep-01 Tue	###	3.48	###	3.2	6,969,552	12,127,020	17.4	17.4	0.2
2015-Aug-31 Mon	3.23	###	###	3.27			81.8	81.8	###
2015-Aug-28 Fri	###	3.56	###	###			###	###	0.0
2015-Aug-27 Thu	###	###	###	###	2,974,822	0	18.8	18.8	0.0
2015-Aug-26 Wed	###	###	###	###	2,564,973	0	###	###	0.0
2015-Aug-25 Tue	2.86	###	2.81	###			78.4	78.4	0.0
2015-Aug-24 Mon	###	3	2.82	###	2,866,654	###	39.8	39.8	0.0
2015-Aug-21 Fri	###	###	###	###			###	###	0.0
2015-Aug-20 Thu	3	###	###	###			###	###	0.0
2015-Aug-19 Wed	###	###	###	###			11.6	11.6	0.0
2015-Aug-18 Tue	###	3.21	###	###	2,189,375	3,513,946	###	###	0.0
2015-Aug-17 Mon	3.2	3.28	###	###			20.2	20.2	0.0
2015-Aug-14 Fri	3.21	3.28	###	###	5,305,146	###	###	###	0.0
2015-Aug-13 Thu	3.26	3.29	###	3.2	2,794,840	###	17.4	17.4	0.2
2015-Aug-12 Wed	###	3.4	3.22	3.24			11.7	11.7	###
2015-Aug-11 Tue	###	3.4	3.325	###	2,224,244	7,479,020	###	###	0.0
2015-Aug-10 Mon	###	###	3.26	3.27			23.6	23.6	###
2015-Aug-07 Fri	###	3.44	3.22	3.27			###	###	###
2015-Aug-06 Thu	2.85	###	###	###			###	###	0.0
2015-Aug-05 Wed	###	3.42	3.21	3.27	4,844,359	16,059,050	###	###	###
2015-Aug-04 Tue	3.48	3.52	###	###			12.9	12.9	0.0
2015-Aug-03 Mon	3.46	3.5	3.43	3.46			76.8	76.8	0.2
2015-Jul-31 Fri	3.52	3.52	3.4	3.42			11.0	11.0	0.2
2015-Jul-30 Thu	3.57	3.59	3.46	3.46			9.8	9.8	0.2
2015-Jul-29 Wed	###	###	3.53	3.55			###	###	###
2015-Jul-28 Tue	3.42	###	###	3.52			91.6	91.6	###
2015-Jul-27 Mon	3.58	###	3.45	3.47	3,106,851	###	11.5	11.5	0.2
2015-Jul-24 Fri	###	###	3.57	###			3.0	3.0	0.0
2015-Jul-23 Thu	3.85	###	3.83	###			84.2	84.2	0.0
2015-Jul-22 Wed	3.87	###	3.83	3.85			33.8	33.8	0.3
2015-Jul-21 Tue	###	###	3.85	3.86			12.5	12.5	0.3
2015-Jul-20 Mon	###	###	3.86	###	4,166,277	###	69.8	69.8	0.0
2015-Jul-17 Fri	3.77	###	3.75	3.87			###	###	###
2015-Jul-16 Thu	3.89	###	3.7	3.75	4,278,281	###	###	###	0.3
2015-Jul-15 Wed	3.75	3.86	3.72	3.81	5,308,640	20,119,745	###	###	0.3
2015-Jul-14 Tue	###	3.75	3.52	###			###	###	0.0
2015-Jul-13 Mon	3.42	3.56	###	3.5	3,560,058	###	###	###	0.3
2015-Jul-10 Fri	3.4	3.51	###	###	3,132,851	5,498,153	###	###	0.0
2015-Jul-09 Thu	3.47	3.48	###	###			###	###	0.0
2015-Jul-08 Wed	###	3.71	3.5	3.51			18.7	18.7	###
2015-Jul-07 Tue	3.73	3.83	###	###			14.6	14.6	0.0
2015-Jul-06 Mon	3.78	3.8	###	###	3,587,040	6,815,376	###	###	0.0
2015-Jul-03 Fri	3.82	3.87	3.77	3.83			###	###	###
2015-Jul-02 Thu	3.81	###	3.75	3.77	9,508,150	17,827,781	###	###	###
2015-Jul-01 Wed	3.74	###	###	###			###	###	0.0
2015-Jun-30 Tue	###	3.7	3.29	3.56	16,918,176	59,129,025	###	###	0.3
2015-Jun-29 Mon	4.4	4.4	3.5	3.78	32,221,084	127,273,281	###	###	0.3
2015-Jun-26 Fri	5.2	5.21	###	###	9,285,245	###	13.1	13.1	0.0
2015-Jun-25 Thu	###	5.55	4.85	###			8.3	8.3	0.0
2015-Jun-24 Wed	###	6.45	###	###	6,259,780	###	###	###	0.0
2015-Jun-23 Tue	6.45	6.56	6.41	6.49			###	###	###
2015-Jun-22 Mon	6.26	6.4	###	###			###	###	0.0
2015-Jun-19 Fri	###	###	6.155	6.27			###	###	0.4
2015-Jun-18 Thu	6.25	6.25	###	###	2,423,220	###	###	###	0.0
2015-Jun-17 Wed	6.29	###	6.2	6.25	2,040,570	###	###	###	###
2015-Jun-16 Tue	###	###	6.22	6.25			###	###	###
2015-Jun-15 Mon	###	###	6.22	6.29	1,602,980	###	33.6	33.6	###
2015-Jun-12 Fri	6.24	###	6.22	6.29	2,221,445	###	###	###	###
2015-Jun-11 Thu	###	6.25	###	6.2			###	###	0.4
2015-Jun-10 Wed	6.23	6.23	###	###			###	###	0.0
2015-Jun-09 Tue	6.25	###	###	6.22			###	###	0.4
2015-Jun-05 Fri	###	###	###	6.25	1,977,443	0	79.6	79.6	###
2015-Jun-04 Thu	6.4	6.4	6.22	6.22			17.1	17.1	0.4
2015-Jun-03 Wed	6.4	6.4	6.28	###	4,216,028	###	###	###	0.0
2015-Jun-02 Tue	6.25	6.41	6.25	###			88.1	88.1	0.0
2015-Jun-01 Mon	###	6.26	###	6.2			90.3	90.3	0.4
2015-May-29 Fri	###	###	###	###			###	###	0.0
2015-May-28 Thu	###	###	5.83	###			###	###	0.0
2015-May-27 Wed	###	###	###	###			###	###	0.0
2015-May-26 Tue	###	###	###	###	3,729,986	0	###	###	0.0
2015-May-25 Mon	6.28	6.28	###	###	2,826,152	###	###	###	0.0
2015-May-22 Fri	6.2	6.25	###	6.22	1,781,178	5,566,181	73.3	73.3	0.4
2015-May-21 Thu	###	###	###	###	1,861,874	0	###	###	0.0
2015-May-20 Wed	###	6.2	###	###			###	###	0.0
2015-May-19 Tue	6.25	6.255	###	###	5,629,984	17,607,774	###	###	0.0
2015-May-18 Mon	6.27	###	###	6.21	2,377,386	0	28.7	28.7	###
2015-May-15 Fri	###	6.26	###	###			###	###	0.0
2015-May-14 Thu	###	###	###	###	6,859,679	0	###	###	0.0
2015-May-13 Wed	6	###	###	###			72.2	72.2	0.0
2015-May-12 Tue	###	###	###	###	3,309,474	0	24.7	24.7	0.0
2015-May-11 Mon	###	###	6	###	4,594,849	13,784,547	###	###	0.0
2015-May-08 Fri	###	###	5.77	###	7,003,924	20,206,320	###	###	0.0
2015-May-07 Thu	###	###	###	6.23	2,745,559	0	17.9	17.9	0.4
2015-May-06 Wed	6.59	6.59	###	###			###	###	0.0
2015-May-05 Tue	6.7	6.7	6.55	###			23.6	23.6	0.0
2015-May-04 Mon	###	6.54	###	6.48			81.6	81.6	0.5
2015-May-01 Fri	###	###	6.22	###			25.2	25.2	0.0
2015-Apr-30 Thu	###	6.44	6.25	###			###	###	0.0
2015-Apr-29 Wed	6.7	6.7	6.41	6.41			###	###	0.5
2015-Apr-28 Tue	6.7	6.75	6.55	6.58			18.1	18.1	0.5
2015-Apr-27 Mon	###	6.73	###	###			78.2	78.2	0.0
2015-Apr-24 Fri	6.53	###	6.51	6.58	5,693,655	18,532,847	72.4	72.4	0.5
2015-Apr-23 Thu	6.26	6.56	6.2	6.49			91.2	91.2	###
2015-Apr-22 Wed	###	###	6.4	6.42	3,347,389	10,711,644	12.0	12.0	0.5
2015-Apr-21 Tue	###	6.74	6.5	6.56			###	###	0.5
2015-Apr-20 Mon	6.8	6.83	6.52	6.54	5,808,122	###	###	###	0.5
2015-Apr-17 Fri	7.21	7.28	6.86	6.87	5,660,554	###	7.5	7.5	###
2015-Apr-16 Thu	7.24	7.28	###	7.21			###	###	###
2015-Apr-15 Wed	7.5	7.51	###	7.21	4,657,251	17,487,977	9.4	9.4	###
2015-Apr-14 Tue	7.5	###	7.48	7.57			###	###	###
2015-Apr-13 Mon	###	7.48	7.29	7.47			###	###	###
2015-Apr-10 Fri	7.28	###	###	7.29	2,653,579	0	69.9	69.9	###
2015-Apr-09 Thu	###	7.53	7.27	7.27			21.1	21.1	###
2015-Apr-08 Wed	7.55	###	7.28	7.52			24.4	24.4	0.5
2015-Apr-07 Tue	###	###	###	###	3,207,123	0	10.1	10.1	0.0
2015-Apr-02 Thu	7.75	###	7.48	7.85			79.8	79.8	###
2015-Apr-01 Wed	7.55	7.55	7.55	7.55	0				###
2015-Mar-31 Tue	7.55	7.55	7.55	7.55	0				###
2015-Mar-30 Mon	7.55	7.55	7.55	7.55	0				###
2015-Mar-27 Fri	7.45	7.57	7.42	7.55	1,073,982	###	###	###	###
2015-Mar-26 Thu	###	7.72	7.41	###			21.2	21.2	0.0
2015-Mar-25 Wed	7.7	7.7	7.54	7.57			###	###	###
2015-Mar-24 Tue	###	###	7.51	###	654,046	2,455,942	###	###	0.0
2015-Mar-23 Mon	###	7.71	###	###			###	###	0.0
2015-Mar-20 Fri	7.54	###	7.51	###	1,095,489	###	84.1	84.1	0.0
2015-Mar-19 Thu	7.45	7.51	###	7.48			###	###	0.5
2015-Mar-18 Wed	7.23	7.4	7.2	###	769,555	5,617,751	86.9	86.9	0.0
2015-Mar-17 Tue	7.5	7.5	###	7.25	2,124,457	###	###	###	0.5
2015-Mar-16 Mon	7.53	7.58	###	7.42			21.3	21.3	0.5
2015-Mar-13 Fri	7.48	7.54	7.42	7.52			###	###	0.5
2015-Mar-12 Thu	7.27	7.51	7.25	7.47	540,856	###	###	###	###
2015-Mar-11 Wed	7.21	###	###	7.28	488,673	0	77.2	77.2	0.5
2015-Mar-10 Tue	###	###	7.21	7.25			###	###	0.5
2015-Mar-09 Mon	###	###	7.29	###			###	###	0.0
2015-Mar-06 Fri	###	7.42	###	###			###	###	0.0
2015-Mar-05 Thu	7.43	7.43	7.23	###	643,720	###	16.3	16.3	0.0
2015-Mar-04 Wed	7.56	7.56	###	7.44	503,254	###	21.6	21.6	###
2015-Mar-03 Tue	###	###	###	7.47	584,627	0	21.9	21.9	###
2015-Mar-02 Mon	7.51	###	7.51	7.53	509,873	1,914,573	71.4	71.4	0.5
2015-Feb-27 Fri	7.59	7.59	7.41	7.49	731,788	###	18.7	18.7	###
2015-Feb-26 Thu	###	###	7.46	7.56			###	###	0.5
2015-Feb-25 Wed	7.5	###	7.47	###	1,333,822	4,981,825	81.0	81.0	0.0
2015-Feb-24 Tue	7.5	7.52	7.41	7.49	1,519,950	11,346,426	33.9	33.9	###
2015-Feb-23 Mon	7.48	7.54	7.45	7.51			74.0	74.0	###
2015-Feb-20 Fri	7.52	7.52	###	7.4	794,721	2,988,150	20.8	20.8	0.5
2015-Feb-19 Thu	7.7	7.7	7.53	7.54	663,625	###	15.2	15.2	0.5
2015-Feb-18 Wed	###	7.73	###	###	904,157	###	###	###	0.0
2015-Feb-17 Tue	7.76	7.76	###	7.7			26.4	26.4	0.6
2015-Feb-16 Mon	7.74	7.86	###	7.78			73.9	73.9	0.6
2015-Feb-13 Fri	7.59	7.74	7.575	7.7	1,356,346	###	76.0	76.0	0.6
2015-Feb-12 Thu	7.7	7.87	7.52	7.55	2,278,378	###	18.2	18.2	###
2015-Feb-11 Wed	7.42	###	###	7.53			###	###	0.5
2015-Feb-10 Tue	6.89	7.24	6.7	###			93.4	93.4	0.0
2015-Feb-09 Mon	###	###	6.53	###	703,872	2,298,142	###	###	0.0
2015-Feb-06 Fri	6.74	6.75	6.55	###			13.0	13.0	0.0
2015-Feb-05 Thu	###	6.73	###	6.71	876,986	2,951,057	72.6	72.6	###
2015-Feb-04 Wed	6.74	6.76	6.57	###			###	###	0.0
2015-Feb-03 Tue	###	6.73	6.54	###	907,889	6,023,843	###	###	0.0
2015-Feb-02 Mon	###	6.8	###	###	1,410,284	###	28.9	28.9	0.0
2015-Jan-30 Fri	6.55	6.7	6.44	###	826,183	5,428,022	###	###	0.0
2015-Jan-29 Thu	###	6.5	###	6.5			86.7	86.7	0.5
2015-Jan-28 Wed	6.48	6.52	6.4	6.43	543,188	###	###	###	###
2015-Jan-27 Tue	6.42	6.55	###	6.5			80.9	80.9	0.5
2015-Jan-23 Fri	6.2	6.455	###	6.42	1,057,184	###	90.8	90.8	0.5
2015-Jan-22 Thu	6.24	6.24	###	###	758,589	###	15.7	15.7	0.0
2015-Jan-21 Wed	###	6.27	###	6.21	626,442	###	###	###	###
2015-Jan-20 Tue	6.25	6.25	###	###			18.6	18.6	0.0
2015-Jan-19 Mon	6.26	###	6.2	6.23	554,541	1,719,077	31.4	31.4	0.4
2015-Jan-16 Fri	6.28	###	###	###	679,376	0	19.0	19.0	0.0
2015-Jan-15 Thu	###	6.4	6.26	###	894,140	###	###	###	0.0
2015-Jan-14 Wed	6.41	6.51	###	###			###	###	0.0
2015-Jan-13 Tue	6.48	6.51	###	6.41	494,477	1,609,522	21.1	21.1	0.5
2015-Jan-12 Mon	6.54	6.57	6.45	6.47			###	###	0.5
2015-Jan-09 Fri	6.54	###	6.49	6.52	788,950	2,560,142	22.3	22.3	0.5
2015-Jan-08 Thu	###	6.57	###	6.41	915,823	3,008,478	###	###	0.5
2015-Jan-07 Wed	###	6.43	###	###	439,475	###	###	###	0.0
2015-Jan-06 Tue	6.42	6.44	###	###	445,384	###	26.7	26.7	0.0
2015-Jan-05 Mon	###	6.42	###	6.41			68.2	68.2	0.5
2015-Jan-02 Fri	6.4	6.45	###	6.4			###	###	0.5
2014-Dec-31 Wed	6.4	6.41	6.375	6.4	100,286	641,078	69.2	69.2	0.5
2014-Dec-30 Tue	6.45	6.46	###	###	250,152	###	22.1	22.1	0.0
2014-Dec-29 Mon	6.45	6.47	6.42	6.44			19.3	19.3	0.5
2014-Dec-24 Wed	6.45	6.47	6.42	6.45			###	###	###
2014-Dec-23 Tue	6.51	6.58	6.43	6.45	539,275	3,507,983	29.6	29.6	###
2014-Dec-22 Mon	###	6.53	6.29	6.51			85.4	85.4	###
2014-Dec-19 Fri	6.2	6.22	###	###	784,743	2,440,550	22.8	22.8	0.0
2014-Dec-18 Thu	###	6.24	###	###	777,581	2,426,052	###	###	0.0
2014-Dec-17 Wed	###	6.25	###	###	1,282,929	4,009,153	###	###	0.0
2014-Dec-16 Tue	###	###	###	###			###	###	0.0
2014-Dec-15 Mon	6.2	6.21	###	###	503,770	###	19.1	19.1	0.0
2014-Dec-12 Fri	6.21	6.29	###	6.25	553,988	###	###	###	###
2014-Dec-11 Thu	###	6.25	###	6.21	576,922	1,802,881	###	###	###
2014-Dec-10 Wed	6.25	6.26	###	6.22			30.4	30.4	0.4
2014-Dec-09 Tue	6.21	###	###	6.28	693,345	0	87.9	87.9	0.4
2014-Dec-08 Mon	6.25	###	6.25	6.27	475,644	1,486,387	###	###	0.4
2014-Dec-05 Fri	###	###	6.25	6.25			23.6	23.6	###
2014-Dec-04 Thu	6.27	###	6.21	6.28			71.0	71.0	0.4
2014-Dec-03 Wed	###	6.24	###	6.23			81.0	81.0	0.4
2014-Dec-02 Tue	6	###	###	###	580,857	0	###	###	0.0
2014-Dec-01 Mon	6.21	6.24	5.8	###	743,041	###	###	###	0.0
2014-Nov-28 Fri	###	6.2	###	###	410,628	1,272,946	###	###	0.0
2014-Nov-27 Thu	###	###	###	###	507,245	0	###	###	0.0
2014-Nov-26 Wed	###	###	###	###	614,687	0	###	###	0.0
2014-Nov-25 Tue	###	###	###	###			28.7	28.7	0.0
2014-Nov-24 Mon	6	###	###	###	317,747	0	84.0	84.0	0.0
2014-Nov-21 Fri	###	###	###	###	764,924	0	###	###	0.0
2014-Nov-20 Thu	###	###	###	6			###	###	0.4
2014-Nov-19 Wed	###	6.44	###	###	495,175	###	###	###	0.0
2014-Nov-18 Tue	6.29	###	6.27	###	646,242	###	85.0	85.0	0.0
2014-Nov-17 Mon	###	6.43	6.22	6.25	735,946	4,654,858	###	###	###
2014-Nov-14 Fri	###	###	###	###	363,353	0	###	###	0.0
2014-Nov-13 Thu	###	###	###	###	529,841	0	28.4	28.4	0.0
2014-Nov-12 Wed	###	6.44	6.28	###			###	###	0.0
2014-Nov-11 Tue	6.29	###	6.27	###			###	###	0.0
2014-Nov-10 Mon	###	###	6.22	6.27			###	###	0.4
2014-Nov-07 Fri	6.43	6.51	6.28	###			18.0	18.0	0.0
2014-Nov-06 Thu	###	6.44	###	###	381,874	###	39.6	39.6	0.0
2014-Nov-05 Wed	###	###	6.26	6.29	524,752	1,642,473	33.5	33.5	###
2014-Nov-04 Tue	###	###	6.175	###	777,148	2,399,444	88.8	88.8	0.0
2014-Nov-03 Mon	###	6.22	###	###	417,350	1,297,958	###	###	0.0
2014-Oct-31 Fri	###	6.2	###	###	409,042	###	###	###	0.0
2014-Oct-30 Thu	6.2	6.21	5.975	###	986,884	###	15.3	15.3	0.0
2014-Oct-29 Wed	6.23	6.26	6.2	6.21			###	###	###
2014-Oct-28 Tue	6.27	6.28	6.2	6.2	658,585	4,109,570	23.5	23.5	0.4
2014-Oct-27 Mon	###	###	###	6.26			84.0	84.0	0.4
2014-Oct-24 Fri	###	6.23	###	###	459,086	1,430,052	70.1	70.1	0.0
2014-Oct-23 Thu	###	###	###	###	648,353	0	###	###	0.0
2014-Oct-22 Wed	###	###	###	###	621,083	0	###	###	0.0
2014-Oct-21 Tue	###	###	5.85	5.87	619,625	###	24.2	24.2	###
2014-Oct-20 Mon	###	5.985	5.88	###			###	###	0.0
2014-Oct-17 Fri	###	###	5.84	5.87			12.1	12.1	###
2014-Oct-16 Thu	###	###	5.78	###			73.9	73.9	0.0
2014-Oct-15 Wed	###	###	###	###	457,556	0	71.9	71.9	0.0
2014-Oct-14 Tue	5.74	###	5.71	###			###	###	0.0
2014-Oct-13 Mon	5.76	5.82	5.74	5.79			###	###	###
2014-Oct-10 Fri	5.8	###	5.76	###	850,926	###	###	###	0.0
2014-Oct-09 Thu	5.89	6	5.83	###	527,022	###	81.4	81.4	0.0
2014-Oct-08 Wed	5.8	5.88	5.71	5.88			84.6	84.6	0.4
2014-Oct-07 Tue	###	###	5.8	###			###	###	0.0
2014-Oct-06 Mon	###	###	###	###	285,247	0	###	###	0.0
2014-Oct-03 Fri	###	###	###	###	448,485	0	###	###	0.0
2014-Oct-02 Thu	###	###	###	###			###	###	0.0
2014-Oct-01 Wed	###	###	5.86	###	929,826	###	15.7	15.7	0.0
2014-Sep-30 Tue	###	###	###	###	441,647	0	73.7	73.7	0.0
2014-Sep-29 Mon	###	###	###	###	370,177	0	80.3	80.3	0.0
2014-Sep-26 Fri	###	###	###	###			###	###	0.0
2014-Sep-25 Thu	###	6.24	###	6.21			86.6	86.6	###
2014-Sep-24 Wed	###	###	###	###			83.0	83.0	0.0
2014-Sep-23 Tue	###	###	###	###			###	###	0.0
2014-Sep-22 Mon	###	6.2	###	###			###	###	0.0
2014-Sep-19 Fri	6.2	6.23	###	###			24.6	24.6	0.0
2014-Sep-18 Thu	###	6.2	###	###			32.5	32.5	0.0
2014-Sep-17 Wed	###	6.22	###	###			86.7	86.7	0.0
2014-Sep-16 Tue	###	###	###	###	649,782	0	###	###	0.0
2014-Sep-15 Mon	###	###	###	6	582,886	0	34.3	34.3	0.4
2014-Sep-12 Fri	###	###	###	###	555,055	0	83.6	83.6	0.0
2014-Sep-11 Thu	###	###	###	###			25.8	25.8	0.0
2014-Sep-10 Wed	6.25	6.28	###	###	663,959	###	###	###	0.0
2014-Sep-09 Tue	###	6.27	###	6.26			85.6	85.6	0.4
2014-Sep-08 Mon	###	6.28	###	###			###	###	0.0
2014-Sep-05 Fri	6.29	###	6.23	6.23	789,325	2,458,747	###	###	0.4
2014-Sep-04 Thu	###	###	###	6.25			###	###	###
2014-Sep-03 Wed	6.44	6.475	6.27	6.29	798,544	5,088,721	###	###	###
2014-Sep-02 Tue	6.4	6.45	###	6.43			###	###	###
2014-Sep-01 Mon	###	6.51	###	###			###	###	0.0
2014-Aug-29 Fri	6.28	6.43	6.26	6.28	1,767,771	###	69.8	69.8	0.4
2014-Aug-28 Thu	###	6.44	6.22	6.29	1,640,275	10,382,940	###	###	###
2014-Aug-27 Wed	6.25	###	###	###	1,185,785	0	77.1	77.1	0.0
2014-Aug-26 Tue	###	6.24	###	###			###	###	0.0
2014-Aug-25 Mon	###	6.175	###	###	760,125	2,346,885	83.4	83.4	0.0
2014-Aug-22 Fri	###	6.075	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	6			###	###	0.4
2014-Aug-20 Wed	###	###	###	###	586,258	0	29.5	29.5	0.0
2014-Aug-19 Tue	5.85	###	5.83	5.85	1,221,553	3,560,826	67.3	67.3	0.4
2014-Aug-18 Mon	5.76	5.875	5.72	5.81			###	###	###
2014-Aug-15 Fri	5.76	5.79	5.71	5.75	3,081,074	17,716,175	###	###	###
2014-Aug-14 Thu	###	5.8	###	5.75	7,036,473	20,405,771	###	###	###
2014-Aug-13 Wed	5.28	###	5.25	5.58			95.2	95.2	0.4
2014-Aug-12 Tue	###	5.27	###	5.24			###	###	0.4
2014-Aug-11 Mon	###	###	4.885	###	700,247	1,710,353	78.9	78.9	0.0
2014-Aug-08 Fri	###	###	4.84	4.86			###	###	0.3
2014-Aug-07 Thu	###	###	###	###	503,027	0	###	###	0.0
2014-Aug-06 Wed	###	###	###	###			22.1	22.1	0.0
2014-Aug-05 Tue	5	###	###	5			79.1	79.1	0.4
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	###	4.985	###	###			###	###	0.0
2014-Jul-31 Thu	###	###	###	###	517,758	0	###	###	0.0
2014-Jul-30 Wed	###	###	5	5			###	###	0.4
2014-Jul-29 Tue	###	###	###	###	436,285	0	###	###	0.0
2014-Jul-28 Mon	###	5.2	###	###			###	###	0.0
2014-Jul-25 Fri	###	5.2	###	###			78.6	78.6	0.0
2014-Jul-24 Thu	###	5.21	###	###	238,857	622,222	27.7	27.7	0.0
2014-Jul-23 Wed	###	###	###	###	393,455	0	###	###	0.0
2014-Jul-22 Tue	###	###	###	###	366,847	0	###	###	0.0
2014-Jul-21 Mon	###	5.2	###	###			23.7	23.7	0.0
2014-Jul-18 Fri	###	###	###	###			###	###	0.0
2014-Jul-17 Thu	###	5.245	###	###	348,144	###	###	###	0.0
2014-Jul-16 Wed	###	5.23	###	###			20.6	20.6	0.0
2014-Jul-15 Tue	5.24	5.25	###	###			27.9	27.9	0.0
2014-Jul-14 Mon	5.27	5.27	###	5.2	426,128	1,122,847	###	###	###
2014-Jul-11 Fri	5.25	5.28	###	5.21	426,045	1,124,758	21.2	21.2	0.4
2014-Jul-10 Thu	5.28	5.345	5.27	5.29			###	###	0.4
2014-Jul-09 Wed	###	###	5.22	5.24	487,782	###	###	###	0.4
2014-Jul-08 Tue	5.4	5.44	###	###			###	###	0.0
2014-Jul-07 Mon	###	5.41	###	###			###	###	0.0
2014-Jul-04 Fri	5.4	5.4	###	###	770,671	###	###	###	0.0
2014-Jul-03 Thu	5.45	5.47	5.4	5.4	555,920	3,021,425	17.6	17.6	0.4
2014-Jul-02 Wed	5.26	5.42	5.25	5.41	771,149	4,114,079	###	###	###
2014-Jul-01 Tue	###	5.24	###	5.21			80.6	80.6	0.4
2014-Jun-30 Mon	###	5.22	###	###	362,254	945,482	###	###	0.0
2014-Jun-27 Fri	###	5.24	###	###	464,344	1,216,581	###	###	0.0
2014-Jun-26 Thu	###	###	###	###	364,249	0	79.1	79.1	0.0
2014-Jun-25 Wed	5.22	5.22	###	###			12.2	12.2	0.0
2014-Jun-24 Tue	###	5.27	###	5.22			78.5	78.5	0.4
2014-Jun-23 Mon	###	5.22	###	5.2	452,578	1,181,228	85.2	85.2	###
2014-Jun-20 Fri	###	###	###	###	407,772	0	###	###	0.0
2014-Jun-19 Thu	###	###	###	###			84.1	84.1	0.0
2014-Jun-18 Wed	###	###	###	5	459,486	0	23.3	23.3	0.4
2014-Jun-17 Tue	###	###	###	###			91.3	91.3	0.0
2014-Jun-16 Mon	###	###	4.89	###	1,097,152	###	###	###	0.0
2014-Jun-13 Fri	###	###	###	###	584,286	0	###	###	0.0
2014-Jun-12 Thu	###	###	###	###	548,729	0	###	###	0.0
2014-Jun-11 Wed	###	###	###	###			###	###	0.0
2014-Jun-10 Tue	###	###	###	###			21.6	21.6	0.0
2014-Jun-06 Fri	###	###	###	###			74.8	74.8	0.0
2014-Jun-05 Thu	5	###	###	###			###	###	0.0
2014-Jun-04 Wed	###	###	5	5	301,742	754,355	###	###	0.4
2014-Jun-03 Tue	###	###	5	###			###	###	0.0
2014-Jun-02 Mon	###	###	###	###			81.6	81.6	0.0
2014-May-30 Fri	5	###	###	5	6,221,371	0	###	###	0.4
2014-May-29 Thu	###	5	###	5	371,772	###	###	###	0.4
2014-May-28 Wed	###	###	###	###			75.2	75.2	0.0
2014-May-27 Tue	###	###	4.855	4.89			###	###	###
2014-May-26 Mon	4.82	###	4.8	4.88			###	###	0.3
2014-May-23 Fri	4.82	4.84	4.8	4.8			###	###	0.3
2014-May-22 Thu	4.78	4.85	4.75	4.82			76.7	76.7	0.3
2014-May-21 Wed	4.76	4.77	4.74	4.75			31.2	31.2	###
2014-May-20 Tue	4.74	4.8	4.71	4.8			###	###	0.3
2014-May-19 Mon	4.8	4.81	4.72	4.74	340,854	###	28.2	28.2	0.3
2014-May-16 Fri	4.88	4.885	4.78	4.82	279,722	1,351,756	19.8	19.8	0.3
2014-May-15 Thu	4.84	###	4.83	4.87	1,392,956	3,363,988	###	###	0.3
2014-May-14 Wed	###	4.725	###	4.72	244,127	576,750	81.3	81.3	0.3
2014-May-13 Tue	###	###	###	###			77.9	77.9	0.0
2014-May-12 Mon	###	###	4.59	###			###	###	0.0
2014-May-09 Fri	###	###	4.575	###	300,788	688,052	###	###	0.0
2014-May-08 Thu	4.55	###	4.55	###			###	###	0.0
2014-May-07 Wed	4.57	4.59	4.53	4.56			###	###	0.3
2014-May-06 Tue	4.56	###	4.55	4.59	254,957	580,027	###	###	0.3
2014-May-05 Mon	4.54	4.57	4.51	4.55	520,341	2,362,348	75.2	75.2	0.3
2014-May-02 Fri	4.55	###	4.52	4.53			###	###	###
2014-May-01 Thu	4.72	4.72	4.56	4.58			16.0	16.0	0.3
2014-Apr-30 Wed	###	4.71	###	4.7	247,984	###	75.9	75.9	0.3
2014-Apr-29 Tue	4.75	4.75	###	###	706,651	###	25.5	25.5	0.0
2014-Apr-28 Mon	4.59	4.725	4.58	4.71			###	###	###
2014-Apr-24 Thu	###	###	4.57	###	809,981	###	19.4	19.4	0.0
2014-Apr-23 Wed	###	4.7	4.575	###			###	###	0.0
2014-Apr-22 Tue	4.48	4.58	4.46	4.57	332,074	1,500,974	87.8	87.8	###
2014-Apr-17 Thu	4.53	4.55	4.48	4.51	264,049	1,192,181	24.7	24.7	0.3
2014-Apr-16 Wed	4.5	4.52	4.46	4.49	286,373	###	###	###	###
2014-Apr-15 Tue	4.49	4.51	4.42	4.49			###	###	###
2014-Apr-14 Mon	4.46	4.51	4.41	4.47			###	###	###
2014-Apr-11 Fri	4.5	4.51	4.4	4.47	604,840	###	###	###	###
2014-Apr-10 Thu	4.52	4.57	4.51	4.55	630,252	2,861,344	78.5	78.5	0.3
2014-Apr-09 Wed	4.5	4.54	4.47	4.52			###	###	0.3
2014-Apr-08 Tue	4.49	4.5	4.45	4.47			29.9	29.9	###
2014-Apr-07 Mon	###	4.49	###	4.49	600,947	1,349,126	90.7	90.7	###
2014-Apr-04 Fri	###	4.45	4.24	4.43	1,550,359	###	###	###	###
2014-Apr-03 Thu	4.5	###	4.42	4.43	402,728	890,028	###	###	###
2014-Apr-02 Wed	4.52	4.56	4.5	4.54	286,324	1,297,047	###	###	0.3
2014-Apr-01 Tue	###	###	4.485	4.51	445,471	###	17.7	17.7	0.3
2014-Mar-31 Mon	4.54	4.58	4.52	4.57			75.8	75.8	###
2014-Mar-28 Fri	4.51	4.54	4.46	4.51			66.9	66.9	0.3
2014-Mar-27 Thu	4.58	4.58	4.44	4.56	489,883	2,209,372	###	###	0.3
2014-Mar-26 Wed	4.53	4.57	4.52	4.54			73.5	73.5	0.3
2014-Mar-25 Tue	4.52	4.55	4.51	4.53			72.8	72.8	###
2014-Mar-24 Mon	4.55	4.58	4.5	4.58			###	###	0.3
2014-Mar-21 Fri	###	###	4.55	4.59	460,055	1,046,625	###	###	0.3
2014-Mar-20 Thu	4.56	###	4.56	4.59	917,327	###	84.0	84.0	0.3
2014-Mar-19 Wed	4.49	###	4.49	4.59			###	###	0.3
2014-Mar-18 Tue	4.56	4.57	4.52	4.54			30.1	30.1	0.3
2014-Mar-17 Mon	4.54	4.55	###	4.53			30.3	30.3	###
2014-Mar-14 Fri	4.58	###	4.54	4.58	1,080,286	2,452,249	###	###	0.3
2014-Mar-13 Thu	###	###	4.56	###			###	###	0.0
2014-Mar-12 Wed	4.76	4.76	###	###	663,923	###	11.9	11.9	0.0
2014-Mar-11 Tue	4.8	4.8	4.75	4.8			75.5	75.5	0.3
2014-Mar-10 Mon	4.83	4.86	4.76	4.8	303,725	###	###	###	0.3
2014-Mar-07 Fri	4.76	4.82	4.73	4.79	803,641	3,837,385	###	###	0.3
2014-Mar-06 Thu	4.77	4.8	4.74	4.74	632,046	3,014,859	24.1	24.1	0.3
2014-Mar-05 Wed	4.83	4.84	4.77	4.79			###	###	0.3
2014-Mar-04 Tue	4.79	4.83	4.75	4.8	675,281	###	###	###	0.3
2014-Mar-03 Mon	###	###	4.73	4.8			###	###	0.3
2014-Feb-28 Fri	###	###	4.85	4.88			26.1	26.1	0.3
2014-Feb-27 Thu	###	###	4.89	###			###	###	0.0
2014-Feb-26 Wed	###	###	4.85	###			72.8	72.8	0.0
2014-Feb-25 Tue	###	###	4.84	4.85	1,536,358	3,717,986	###	###	###
2014-Feb-24 Mon	4.84	###	4.83	4.85			###	###	###
2014-Feb-21 Fri	4.78	4.825	4.75	4.79			###	###	0.3
2014-Feb-20 Thu	###	###	4.58	###	1,083,046	2,480,175	###	###	0.0
2014-Feb-19 Wed	4.55	###	4.5	4.57			75.5	75.5	###
2014-Feb-18 Tue	4.51	4.55	4.51	4.55	403,748	1,828,978	###	###	0.3
2014-Feb-17 Mon	4.52	4.54	4.5	4.51			###	###	0.3
2014-Feb-14 Fri	4.54	4.54	4.48	4.5			20.4	20.4	###
2014-Feb-13 Thu	4.5	4.5	4.41	4.46	664,575	2,960,681	###	###	0.3
2014-Feb-12 Wed	###	4.53	###	4.5			96.7	96.7	###
2014-Feb-11 Tue	###	###	###	4.21			10.1	10.1	###
2014-Feb-10 Mon	4.44	4.45	4.27	###			###	###	0.0
2014-Feb-07 Fri	4.51	4.52	###	4.43			11.8	11.8	###
2014-Feb-06 Thu	4.55	4.55	4.49	4.5	446,975	2,020,326	###	###	###
2014-Feb-05 Wed	4.47	###	4.45	4.54	618,881	###	###	###	0.3
2014-Feb-04 Tue	4.47	4.475	4.4	4.45	624,525	2,771,329	33.7	33.7	0.3
2014-Feb-03 Mon	###	4.57	###	4.56			94.2	94.2	0.3
2014-Jan-31 Fri	4.4	4.47	4.28	4.4			69.3	69.3	0.3
2014-Jan-30 Thu	###	4.43	###	4.4			76.0	76.0	0.3
2014-Jan-29 Wed	###	4.43	###	4.42			79.9	79.9	0.3
2014-Jan-28 Tue	4.44	4.45	###	###			###	###	0.0
2014-Jan-24 Fri	4.51	4.53	4.45	4.5			29.3	29.3	###
2014-Jan-23 Thu	4.54	4.56	4.51	4.52	319,154	###	###	###	0.3
2014-Jan-22 Wed	###	###	4.455	4.52			###	###	0.3
2014-Jan-21 Tue	4.47	4.56	4.47	4.55			81.1	81.1	0.3
2014-Jan-20 Mon	4.52	4.56	4.4	4.44			16.4	16.4	0.3
2014-Jan-17 Fri	###	###	4.5	4.52			12.8	12.8	0.3
2014-Jan-16 Thu	###	###	###	###			63.1	63.1	0.0
2014-Jan-15 Wed	###	###	4.54	###			###	###	0.0
2014-Jan-14 Tue	###	###	4.55	4.57			###	###	###
2014-Jan-13 Mon	###	###	###	###			25.8	25.8	0.0
2014-Jan-10 Fri	###	###	###	###			71.9	71.9	0.0
2014-Jan-09 Thu	###	###	###	###	289,977	0	###	###	0.0
2014-Jan-08 Wed	###	###	4.59	###	397,989	913,384	79.3	79.3	0.0
2014-Jan-07 Tue	###	###	4.53	4.59	513,927	1,164,044	###	###	0.3
2014-Jan-06 Mon	4.74	4.74	###	###	521,644	###	###	###	0.0
2014-Jan-03 Fri	4.8	4.82	4.71	4.72			17.3	17.3	0.3
2014-Jan-02 Thu	4.84	###	###	4.81	573,649	0	21.4	21.4	###
2013-Dec-31 Tue	4.73	4.87	4.73	4.84	552,578	2,652,374	###	###	0.3
2013-Dec-30 Mon	###	###	4.58	###			###	###	0.0
2013-Dec-27 Fri	4.55	###	4.55	###	417,457	###	###	###	0.0
2013-Dec-24 Tue	4.4	4.51	4.4	4.5	367,650	1,637,880	86.0	86.0	###
2013-Dec-23 Mon	4.4	4.45	###	4.4			###	###	0.3
2013-Dec-20 Fri	4.5	4.51	###	###			###	###	0.0
2013-Dec-19 Thu	4.48	4.5	###	4.48			###	###	###
2013-Dec-18 Wed	4.42	4.5	###	4.48	798,920	1,797,570	86.7	86.7	###
2013-Dec-17 Tue	###	4.42	###	4.42	305,820	###	86.5	86.5	0.3
2013-Dec-16 Mon	4.4	4.44	###	###			24.2	24.2	0.0
2013-Dec-13 Fri	4.24	###	###	###	322,049	0	85.9	85.9	0.0
2013-Dec-12 Thu	4.29	###	4.22	###			###	###	0.0
2013-Dec-11 Wed	###	###	4.23	4.28			22.0	22.0	0.3
2013-Dec-10 Tue	###	###	###	###	713,922	0	77.1	77.1	0.0
2013-Dec-09 Mon	4.45	4.47	###	###			###	###	0.0
2013-Dec-06 Fri	4.46	4.47	###	4.43	234,625	524,386	23.0	23.0	###
2013-Dec-05 Thu	4.49	4.49	4.43	4.44			31.0	31.0	0.3
2013-Dec-04 Wed	4.44	4.49	4.43	4.46			###	###	0.3
2013-Dec-03 Tue	4.49	4.58	4.4	4.44	424,286	1,905,044	###	###	0.3
2013-Dec-02 Mon	4.43	###	4.43	4.5			###	###	###
2013-Nov-29 Fri	4.28	4.42	4.28	4.4	522,540	2,273,049	###	###	0.3
2013-Nov-28 Thu	4.23	4.245	###	###			###	###	0.0
2013-Nov-27 Wed	4.24	4.25	###	4.2	241,174	###	30.3	30.3	###
2013-Nov-26 Tue	###	4.25	###	4.22			82.9	82.9	###
2013-Nov-25 Mon	###	4.23	###	###			75.0	75.0	0.0
2013-Nov-22 Fri	###	###	###	###	321,147	0	68.2	68.2	0.0
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	###	###	290,058	0	32.5	32.5	0.0
2013-Nov-18 Mon	###	###	###	###	276,688	0	###	###	0.0
2013-Nov-15 Fri	###	###	###	###			###	###	0.0
2013-Nov-14 Thu	###	4.2	###	###	495,687	1,040,942	###	###	0.0
2013-Nov-13 Wed	4.2	4.2	###	###	336,888	###	35.9	35.9	0.0
2013-Nov-12 Tue	###	4.24	###	###			81.2	81.2	0.0
2013-Nov-11 Mon	###	###	###	###	232,681	0	###	###	0.0
2013-Nov-08 Fri	###	###	###	###			70.7	70.7	0.0
2013-Nov-07 Thu	###	###	###	###	579,346	0	###	###	0.0
2013-Nov-06 Wed	###	###	###	###	404,686	0	77.1	77.1	0.0
2013-Nov-05 Tue	4	###	###	###	169,923	0	78.7	78.7	0.0
2013-Nov-04 Mon	###	4	###	###	141,486	282,972	37.8	37.8	0.0
2013-Nov-01 Fri	###	###	3.89	###	216,276	420,656	82.8	82.8	0.0
2013-Oct-31 Thu	###	4.045	3.87	3.87	238,875	945,347	###	###	###
2013-Oct-30 Wed	3.72	###	3.72	3.89			93.2	93.2	0.3
2013-Oct-29 Tue	3.76	3.78	3.72	3.72	1,596,055	###	###	###	0.3
2013-Oct-28 Mon	3.78	3.78	3.71	3.76	773,086	###	###	###	0.3
2013-Oct-25 Fri	3.7	3.8	3.7	3.79	500,729	###	###	###	###
2013-Oct-24 Thu	3.88	###	###	###	404,286	0	###	###	0.0
2013-Oct-23 Wed	###	###	3.85	3.88	495,743	###	###	###	0.3
2013-Oct-22 Tue	4	###	###	###	327,676	0	71.5	71.5	0.0
2013-Oct-21 Mon	###	4	###	###			77.0	77.0	0.0
2013-Oct-18 Fri	###	###	3.88	###			65.1	65.1	0.0
2013-Oct-17 Thu	###	###	3.86	3.89			29.3	29.3	0.3
2013-Oct-16 Wed	3.85	###	3.84	3.86	122,821	###	73.5	73.5	0.3
2013-Oct-15 Tue	3.87	###	3.8	3.85			23.7	23.7	0.3
2013-Oct-14 Mon	3.88	###	3.845	3.87			35.2	35.2	###
2013-Oct-11 Fri	3.79	3.88	3.76	3.86			###	###	0.3
2013-Oct-10 Thu	3.78	3.8	3.71	3.75	148,283	###	25.3	25.3	0.3
2013-Oct-09 Wed	3.81	3.81	###	3.77			20.4	20.4	###
2013-Oct-08 Tue	3.8	3.81	3.75	3.8			###	###	###
2013-Oct-07 Mon	3.75	3.84	3.75	3.81			###	###	0.3
2013-Oct-04 Fri	3.8	3.84	3.7	3.77			24.7	24.7	###
2013-Oct-03 Thu	3.7	3.82	3.7	3.78	673,788	2,533,442	86.7	86.7	0.3
2013-Oct-02 Wed	3.7	3.8	###	3.75	611,948	###	###	###	0.3
2013-Oct-01 Tue	###	3.77	###	###			77.1	77.1	0.0
2013-Sep-30 Mon	3.71	3.76	###	###	141,989	###	22.5	22.5	0.0
2013-Sep-27 Fri	3.76	3.78	3.73	3.76			###	###	0.3
2013-Sep-26 Thu	3.8	3.82	3.76	3.79			26.3	26.3	###
2013-Sep-25 Wed	3.74	3.79	3.73	3.79			77.3	77.3	###
2013-Sep-24 Tue	3.75	3.75	###	3.71			###	###	###
2013-Sep-23 Mon	###	3.74	###	3.74			84.7	84.7	0.3
2013-Sep-20 Fri	###	3.76	###	###			82.8	82.8	0.0
2013-Sep-19 Thu	###	###	3.57	3.59			31.6	31.6	###
2013-Sep-18 Wed	###	###	###	###	1,056,274	0	28.6	28.6	0.0
2013-Sep-17 Tue	###	###	###	###			74.0	74.0	0.0
2013-Sep-16 Mon	###	###	3.58	###	203,420	364,121	###	###	0.0
2013-Sep-13 Fri	###	###	3.56	###	705,548	1,255,875	###	###	0.0
2013-Sep-12 Thu	3.51	###	3.46	###	211,244	365,452	88.3	88.3	0.0
2013-Sep-11 Wed	3.59	3.59	3.45	3.5			###	###	0.3
2013-Sep-10 Tue	###	###	3.57	3.59			20.5	20.5	###
2013-Sep-09 Mon	3.74	3.74	###	###			10.9	10.9	0.0
2013-Sep-06 Fri	3.59	3.7	3.58	###			###	###	0.0
2013-Sep-05 Thu	3.57	3.73	3.55	3.59	481,383	###	78.7	78.7	###
2013-Sep-04 Wed	3.5	3.55	3.45	3.52			###	###	###
2013-Sep-03 Tue	3.54	3.55	3.5	3.52	564,328	1,989,256	###	###	###
2013-Sep-02 Mon	###	3.54	###	3.5	399,020	###	###	###	0.3
2013-Aug-30 Fri	###	3.4	###	###	624,649	###	###	###	0.0
2013-Aug-29 Thu	###	###	3.27	###	291,940	477,321	###	###	0.0
2013-Aug-28 Wed	3.4	3.41	###	###	442,778	###	27.9	27.9	0.0
2013-Aug-27 Tue	###	3.49	###	3.4	361,421	630,679	79.4	79.4	0.2
2013-Aug-26 Mon	3.5	3.53	###	###	243,546	429,858	10.7	10.7	0.0
2013-Aug-23 Fri	3.48	3.53	3.45	3.5	463,357	###	68.9	68.9	0.3
2013-Aug-22 Thu	###	3.48	3.28	3.42	306,477	###	91.2	91.2	0.2
2013-Aug-21 Wed	3.25	###	###	3.25			###	###	0.2
2013-Aug-20 Tue	###	###	###	###	0				0.0
2013-Aug-19 Mon	###	###	###	###	0				0.0
2013-Aug-16 Fri	###	###	###	###	72,559	0	78.6	78.6	0.0
2013-Aug-15 Thu	###	###	###	###	172,742	0	###	###	0.0
2013-Aug-14 Wed	###	###	###	###	259,622	0	25.9	25.9	0.0
2013-Aug-13 Tue	###	###	3	###			62.5	62.5	0.0
2013-Aug-12 Mon	###	###	###	###			###	###	0.0
2013-Aug-09 Fri	###	###	###	###	828,945	0	26.7	26.7	0.0
2013-Aug-08 Thu	###	###	###	###	116,723	0	22.5	22.5	0.0
2013-Aug-07 Wed	###	###	###	###			###	###	0.0
2013-Aug-06 Tue	###	###	###	###	88,458	0	###	###	0.0
2013-Aug-05 Mon	###	###	###	###			76.1	76.1	0.0
2013-Aug-02 Fri	###	###	###	###			75.0	75.0	0.0
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	###			18.7	18.7	0.0
2013-Jul-30 Tue	###	###	###	###	194,378	0	###	###	0.0
2013-Jul-29 Mon	###	3.2	###	###	108,979	###	77.1	77.1	0.0
2013-Jul-26 Fri	###	###	###	###			73.6	73.6	0.0
2013-Jul-25 Thu	###	###	###	###	228,189	0	29.6	29.6	0.0
2013-Jul-24 Wed	###	###	###	###	179,750	0	25.1	25.1	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	###	1,007,389	0	###	###	0.0
2013-Jul-19 Fri	###	###	###	###	235,089	0	73.5	73.5	0.0
2013-Jul-18 Thu	###	###	###	###			###	###	0.0
2013-Jul-17 Wed	3.26	3.26	###	###			5.8	5.8	0.0
2013-Jul-16 Tue	3.25	3.26	3.23	3.25			76.6	76.6	0.2
2013-Jul-15 Mon	###	###	3.25	3.28	175,648	285,428	###	###	0.2
2013-Jul-12 Fri	###	###	3.23	3.25	94,458	152,549	###	###	0.2
2013-Jul-11 Thu	###	###	3.26	###	135,755	221,280	###	###	0.0
2013-Jul-10 Wed	3.29	###	3.22	###			84.0	84.0	0.0
2013-Jul-09 Tue	###	###	3.27	###			###	###	0.0
2013-Jul-08 Mon	3.21	###	###	###			###	###	0.0
2013-Jul-05 Fri	3.22	3.24	###	3.21			25.0	25.0	###
2013-Jul-04 Thu	###	3.2	###	3.2	239,658	383,452	85.9	85.9	0.2
2013-Jul-03 Wed	###	###	###	###	409,284	0	93.8	93.8	0.0
2013-Jul-02 Tue	2.86	###	2.86	###			79.8	79.8	0.0
2013-Jul-01 Mon	2.81	2.88	2.81	2.86	177,642	###	###	###	0.2
2013-Jun-28 Fri	2.81	2.81	2.77	2.78			25.3	25.3	0.2
2013-Jun-27 Thu	2.75	2.8	2.72	2.775	350,728	###	###	###	0.2
2013-Jun-26 Wed	2.76	2.8	2.75	2.76	571,920	1,587,078	###	###	0.2
2013-Jun-25 Tue	2.73	2.76	2.72	2.75			###	###	###
2013-Jun-24 Mon	###	2.75	###	2.73	1,005,648	###	91.3	91.3	###
2013-Jun-21 Fri	###	2.7	###	###			###	###	0.0
2013-Jun-20 Thu	###	2.71	###	###	95,583	###	27.1	27.1	0.0
2013-Jun-19 Wed	2.7	2.71	###	2.71	364,750	###	71.5	71.5	###
2013-Jun-18 Tue	2.7	2.71	2.58	2.7	265,672	###	###	###	0.2
2013-Jun-17 Mon	2.74	2.74	2.7	2.72	104,946	285,453	###	###	0.2
2013-Jun-14 Fri	2.73	2.76	2.72	2.73	119,078	326,273	###	###	###
2013-Jun-13 Thu	2.73	2.76	###	2.74			80.0	80.0	0.2
2013-Jun-12 Wed	2.78	2.78	###	2.72	222,281	308,970	20.0	20.0	0.2
2013-Jun-11 Tue	2.8	2.85	2.75	2.76			###	###	0.2
2013-Jun-07 Fri	2.79	2.86	2.76	2.8			74.8	74.8	0.2
2013-Jun-06 Thu	2.81	2.84	2.75	2.84	99,644	###	83.4	83.4	0.2
2013-Jun-05 Wed	2.84	2.85	2.8	2.82			29.6	29.6	###
2013-Jun-04 Tue	2.89	###	2.86	2.86	296,544	424,057	###	###	0.2
2013-Jun-03 Mon	2.88	###	2.83	###	265,026	###	###	###	0.0
2013-May-31 Fri	###	###	2.89	###	107,771	155,729	###	###	0.0
2013-May-30 Thu	3	3	###	###			###	###	0.0
2013-May-29 Wed	###	###	###	###			###	###	0.0
2013-May-28 Tue	###	###	###	###	406,623	0	###	###	0.0
2013-May-27 Mon	###	###	2.88	###			85.3	85.3	0.0
2013-May-24 Fri	###	3	###	###			83.4	83.4	0.0
2013-May-23 Thu	3	3	###	###	114,744	###	35.7	35.7	0.0
2013-May-22 Wed	3	3	###	3			###	###	0.2
2013-May-21 Tue	###	###	3	3			23.2	23.2	0.2
2013-May-20 Mon	###	###	3	###			33.4	33.4	0.0
2013-May-17 Fri	###	###	###	###			31.5	31.5	0.0
2013-May-16 Thu	###	###	###	###			86.9	86.9	0.0
2013-May-15 Wed	2.85	###	2.85	###			###	###	0.0
2013-May-14 Tue	2.82	2.88	2.82	2.83	546,458	###	74.6	74.6	0.2
2013-May-13 Mon	2.79	###	2.79	2.89			###	###	###
2013-May-10 Fri	2.76	2.79	2.75	2.78			###	###	0.2
2013-May-09 Thu	2.8	2.8	###	2.74	352,626	493,676	###	###	0.2
2013-May-08 Wed	2.8	2.8	###	2.7	1,671,586	2,340,220	9.7	9.7	0.2
2013-May-07 Tue	###	###	###	###	0				0.0
2013-May-06 Mon	2.75	###	2.75	###			###	###	0.0
2013-May-03 Fri	2.7	2.75	###	2.7	140,175	192,740	###	###	0.2
2013-May-02 Thu	###	###	###	###			###	###	0.0
2013-May-01 Wed	2.72	2.72	###	###			###	###	0.0
2013-Apr-30 Tue	###	2.74	###	###	68,683	###	81.7	81.7	0.0
2013-Apr-29 Mon	###	###	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###			###	###	0.0
2013-Apr-24 Wed	###	###	2.58	###			63.9	63.9	0.0
2013-Apr-23 Tue	2.58	2.59	2.56	2.59			###	###	0.2
2013-Apr-22 Mon	2.57	###	2.56	###	36,476	46,689	###	###	0.0
2013-Apr-19 Fri	2.58	###	2.57	###			81.0	81.0	0.0
2013-Apr-18 Thu	2.59	###	2.56	###			87.2	87.2	0.0
2013-Apr-17 Wed	###	###	###	###			30.8	30.8	0.0
2013-Apr-16 Tue	###	###	###	###	688	0	71.4	71.4	0.0
2013-Apr-15 Mon	###	###	2.52	###			###	###	0.0
2013-Apr-12 Fri	###	###	2.59	###	8,626	11,170	###	###	0.0
2013-Apr-11 Thu	###	###	2.5	2.55			17.9	17.9	0.2
2013-Apr-10 Wed	###	###	2.55	###	36,543	###	67.7	67.7	0.0
2013-Apr-09 Tue	###	###	2.58	###			###	###	0.0
2013-Apr-08 Mon	###	###	###	###			###	###	0.0
2013-Apr-05 Fri	2.55	###	2.52	###	53,588	67,520	###	###	0.0
2013-Apr-04 Thu	###	###	2.54	2.54	391,840	###	20.0	20.0	###
2013-Apr-03 Wed	###	###	###	###			80.3	80.3	0.0
2013-Apr-02 Tue	2.59	###	2.55	###			###	###	0.0
2013-Mar-28 Thu	###	###	2.59	2.59	16,542	21,421	###	###	0.2
2013-Mar-27 Wed	###	###	2.56	2.57	29,759	###	###	###	###
2013-Mar-26 Tue	2.54	###	2.53	2.55			75.1	75.1	0.2
2013-Mar-25 Mon	2.55	2.57	2.54	2.54	134,253	###	30.3	30.3	###
2013-Mar-22 Fri	###	###	2.54	2.55	1,183,343	1,502,845	###	###	0.2
2013-Mar-21 Thu	2.56	###	2.56	###	56,186	###	###	###	0.0
2013-Mar-20 Wed	2.51	###	2.51	2.58			###	###	0.2
2013-Mar-19 Tue	###	###	2.55	###			###	###	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	2.7	###	###	84,787	###	###	###	0.0
2013-Mar-14 Thu	###	2.7	###	2.7			###	###	0.2
2013-Mar-13 Wed	2.78	2.78	###	2.73	121,757	169,242	20.4	20.4	###
2013-Mar-12 Tue	2.79	2.8	2.78	2.79	75,355	210,240	78.7	78.7	###
2013-Mar-11 Mon	2.79	2.8	2.75	2.8	24,129	66,957	###	###	0.2
2013-Mar-08 Fri	2.8	2.84	2.78	2.79			###	###	###
2013-Mar-07 Thu	2.8	2.84	2.73	2.79			###	###	###
2013-Mar-06 Wed	###	2.8	2.655	2.78	258,324	704,578	92.4	92.4	0.2
2013-Mar-05 Tue	###	###	###	###			75.8	75.8	0.0
2013-Mar-04 Mon	###	2.73	###	###	80,255	109,548	###	###	0.0
2013-Mar-01 Fri	2.48	2.75	2.48	###	105,648	###	###	###	0.0
2013-Feb-28 Thu	2.45	###	2.45	2.5			80.9	80.9	0.2
2013-Feb-27 Wed	2.4	2.45	2.4	2.4	1,295,276	3,141,044	70.5	70.5	###
2013-Feb-26 Tue	###	###	###	###	19,680	0	###	###	0.0
2013-Feb-25 Mon	###	###	###	###			###	###	0.0
2013-Feb-22 Fri	###	###	###	###	240	0	62.0	62.0	0.0
2013-Feb-21 Thu	###	###	###	###	30,829	0	85.7	85.7	0.0
2013-Feb-20 Wed	2.28	###	2.28	###	102,887	###	88.1	88.1	0.0
2013-Feb-19 Tue	2.29	###	2.29	2.29			70.9	70.9	###
2013-Feb-18 Mon	###	###	2.28	2.29			32.3	32.3	###
2013-Feb-15 Fri	###	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	###	###	###	6,750	0	76.2	76.2	0.0
2013-Feb-13 Wed	###	###	###	###	1,755	0	###	###	0.0
2013-Feb-12 Tue	2.25	###	2.25	###			###	###	0.0
2013-Feb-11 Mon	2.24	2.25	2.24	2.24			###	###	###
2013-Feb-08 Fri	2.25	2.25	2.21	2.21	29,781	###	###	###	0.2
2013-Feb-07 Thu	2.24	2.25	2.23	2.245	38,282	85,751	###	###	###
2013-Feb-06 Wed	2.25	2.25	2.23	2.24	124,371	###	###	###	###
2013-Feb-05 Tue	2.25	2.29	2.24	2.25			73.5	73.5	###
2013-Feb-04 Mon	###	2.25	###	2.25	8,224	9,252	###	###	###
2013-Feb-01 Fri	###	2.23	###	###	53,822	###	78.0	78.0	0.0
2013-Jan-31 Thu	###	2.2	###	###			29.7	29.7	0.0
2013-Jan-30 Wed	###	###	###	###			###	###	0.0
2013-Jan-29 Tue	###	2.2	###	###	143,528	157,880	70.9	70.9	0.0
2013-Jan-25 Fri	###	2.22	###	###			###	###	0.0
2013-Jan-24 Thu	###	2.2	###	###			69.1	69.1	0.0
2013-Jan-23 Wed	###	2.2	###	2.2			###	###	0.2
2013-Jan-22 Tue	###	2.2	###	###	158,155	173,970	28.6	28.6	0.0
2013-Jan-21 Mon	2.21	2.21	###	###	16,377	###	20.6	20.6	0.0
2013-Jan-18 Fri	2.2	2.21	2.2	2.21	44,986	###	74.0	74.0	0.2
2013-Jan-17 Thu	2.22	2.23	###	###	36,158	###	###	###	0.0
2013-Jan-16 Wed	2.24	2.25	2.24	2.25	29,124	65,383	68.9	68.9	###
2013-Jan-15 Tue	2.22	2.25	2.2	2.25			###	###	###
2013-Jan-14 Mon	2.23	2.25	2.2	2.25			###	###	###
2013-Jan-11 Fri	2.21	###	2.2	2.22			###	###	0.2
2013-Jan-10 Thu	2.2	2.21	###	2.21			72.3	72.3	0.2
2013-Jan-09 Wed	2.21	2.21	###	2.2	78,074	86,271	23.8	23.8	0.2
2013-Jan-08 Tue	###	2.2	###	###			###	###	0.0
2013-Jan-07 Mon	2.2	2.2	###	###	30,042	33,046	###	###	0.0
2013-Jan-04 Fri	###	2.2	###	2.2	207,385	228,123	###	###	0.2
2013-Jan-03 Thu	2.27	2.29	2.23	2.29			###	###	###
2013-Jan-02 Wed	###	2.27	###	2.27	64,885	73,644	92.5	92.5	0.2
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	###	104,247	0	86.6	86.6	0.0
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###			###	###	0.0
2012-Dec-21 Fri	###	###	###	###	56,880	0	###	###	0.0
2012-Dec-20 Thu	###	###	###	###	42,053	0	70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###			89.6	89.6	0.0
2012-Dec-18 Tue	###	###	2	###	50,948	50,948	###	###	0.0
2012-Dec-17 Mon	###	###	###	2	354,845	0	79.1	79.1	0.1
2012-Dec-14 Fri	###	###	###	###	0				0.0
2012-Dec-13 Thu	###	###	###	###			28.1	28.1	0.0
2012-Dec-12 Wed	###	###	###	###	102,857	0	70.6	70.6	0.0
2012-Dec-11 Tue	1.985	1.985	1.975	###	118,188	###	26.8	26.8	0.0
2012-Dec-10 Mon	###	###	###	###	21,050	0	###	###	0.0
2012-Dec-07 Fri	###	###	###	###	0				0.0
2012-Dec-06 Thu	###	###	###	###			91.5	91.5	0.0
2012-Dec-05 Wed	###	###	###	###	382,871	0	94.0	94.0	0.0
2012-Dec-04 Tue	2	2	###	###			34.5	34.5	0.0
2012-Dec-03 Mon	2	2	1.985	2			###	###	0.1
2012-Nov-30 Fri	2	###	###	2			64.7	64.7	0.1
2012-Nov-29 Thu	###	###	###	2	233,782	0	###	###	0.1
2012-Nov-28 Wed	1.985	1.985	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	###	###	264,080	0	21.7	21.7	0.0
2012-Nov-26 Mon	2	2	1.975	2			74.2	74.2	0.1
2012-Nov-23 Fri	###	###	###	###	130,977	0	###	###	0.0
2012-Nov-22 Thu	1.945	###	###	###			68.9	68.9	0.0
2012-Nov-21 Wed	###	###	###	1.945	28,246	0	86.3	86.3	0.1
2012-Nov-20 Tue	###	###	###	###	29,823	0	23.4	23.4	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	1.945	1.945	###	###	21,687	###	15.9	15.9	0.0
2012-Nov-15 Thu	###	###	###	###	70,941	0	88.9	88.9	0.0
2012-Nov-14 Wed	###	###	###	###			###	###	0.0
2012-Nov-13 Tue	1.88	###	1.84	###	201,080	###	84.7	84.7	0.0
2012-Nov-12 Mon	###	###	1.88	###			12.4	12.4	0.0
2012-Nov-09 Fri	###	###	###	###	59,788	0	###	###	0.0
2012-Nov-08 Thu	###	###	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	###	###	###	###			23.2	23.2	0.0
2012-Nov-06 Tue	###	###	###	###	49,980	0	74.7	74.7	0.0
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	2	2	###	###			28.1	28.1	0.0
2012-Nov-01 Thu	###	###	1.985	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###			24.3	24.3	0.0
2012-Oct-30 Tue	###	2	1.975	2			###	###	0.1
2012-Oct-29 Mon	###	###	###	1.975	6,243	0	###	###	###
2012-Oct-26 Fri	###	###	###	###			###	###	0.0
2012-Oct-25 Thu	###	###	###	###			27.0	27.0	0.0
2012-Oct-24 Wed	###	###	###	###	25,970	0	###	###	0.0
2012-Oct-23 Tue	###	###	###	###	820,822	0	74.5	74.5	0.0
2012-Oct-22 Mon	###	###	###	###	1,672	0	###	###	0.0
2012-Oct-19 Fri	###	###	###	###	502,944	0	72.8	72.8	0.0
2012-Oct-18 Thu	###	###	###	###	59,674	0	73.2	73.2	0.0
2012-Oct-17 Wed	###	###	###	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	###	36,985	0	74.2	74.2	0.0
2012-Oct-15 Mon	###	###	1.945	###	193,322	###	###	###	0.0
2012-Oct-12 Fri	###	###	###	###			81.3	81.3	0.0
2012-Oct-11 Thu	1.925	###	###	###	9,573	0	69.6	69.6	0.0
2012-Oct-10 Wed	###	###	1.88	1.88			###	###	0.1
2012-Oct-09 Tue	###	###	1.88	1.88	12,250	###	###	###	0.1
2012-Oct-08 Mon	###	###	###	###	0				0.0
2012-Oct-05 Fri	###	###	###	###	236,855	0	61.8	61.8	0.0
2012-Oct-04 Thu	###	###	###	###	250,556	0	14.7	14.7	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	###	###	###	###	50	0	###	###	0.0
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	###	###	###	###	219,286	0	###	###	0.0
2012-Sep-27 Thu	###	###	1.86	###	780,041	###	###	###	0.0
2012-Sep-26 Wed	###	###	###	###			79.4	79.4	0.0
2012-Sep-25 Tue	1.89	###	1.89	###			###	###	0.0
2012-Sep-24 Mon	###	###	1.89	1.89	135,744	128,278	###	###	###
2012-Sep-21 Fri	###	###	###	###			70.1	70.1	0.0
2012-Sep-20 Thu	###	###	###	###			76.8	76.8	0.0
2012-Sep-19 Wed	###	###	###	###	27,826	0	###	###	0.0
2012-Sep-18 Tue	###	###	###	###			69.2	69.2	0.0
2012-Sep-17 Mon	###	###	###	###			###	###	0.0
2012-Sep-14 Fri	###	###	###	###			19.7	19.7	0.0
2012-Sep-13 Thu	2	2	###	###			27.8	27.8	0.0
2012-Sep-12 Wed	###	###	###	###	303,882	0	77.8	77.8	0.0
2012-Sep-11 Tue	###	###	###	###	0				0.0
2012-Sep-10 Mon	###	###	###	###	2,724,388	0	###	###	0.0
2012-Sep-07 Fri	###	###	###	###	85,422	0	###	###	0.0
2012-Sep-06 Thu	1.84	###	###	###	83,445	0	92.3	92.3	0.0
2012-Sep-05 Wed	1.825	1.83	1.825	1.83	31,384	57,354	###	###	###
2012-Sep-04 Tue	1.81	1.81	1.81	1.81			76.5	76.5	###
2012-Sep-03 Mon	1.81	1.81	1.81	1.81	28,972	###	###	###	###
2012-Aug-31 Fri	1.86	1.86	1.83	1.83	19,320	35,645	###	###	###
2012-Aug-30 Thu	1.855	1.855	1.85	1.85	1,136,773	2,105,871	###	###	0.1
2012-Aug-29 Wed	1.84	1.88	1.84	1.855	830,443	1,544,623	79.2	79.2	0.1
2012-Aug-28 Tue	1.83	1.85	1.83	1.85			###	###	0.1
2012-Aug-27 Mon	###	###	1.85	1.85	2,342,571	2,166,878	###	###	0.1
2012-Aug-24 Fri	1.945	###	1.925	###			###	###	0.0
2012-Aug-23 Thu	###	1.945	###	###	47,685	46,373	25.6	25.6	0.0
2012-Aug-22 Wed	1.885	###	1.885	###	6,174	###	86.4	86.4	0.0
2012-Aug-21 Tue	###	###	###	###	1,116,020	0	###	###	0.0
2012-Aug-20 Mon	###	###	1.885	###	18,725	17,648	69.0	69.0	0.0
2012-Aug-17 Fri	1.89	###	1.89	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###	55,280	0	###	###	0.0
2012-Aug-15 Wed	###	###	###	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###			22.8	22.8	0.0
2012-Aug-13 Mon	###	###	###	###	46,643	0	###	###	0.0
2012-Aug-10 Fri	###	###	###	###	9,325	0	###	###	0.0
2012-Aug-09 Thu	1.925	###	###	###			72.1	72.1	0.0
2012-Aug-08 Wed	###	###	1.85	###	842,380	###	81.6	81.6	0.0
2012-Aug-07 Tue	###	###	###	###	33,271	0	###	###	0.0
2012-Aug-06 Mon	###	###	###	###	20,645	0	###	###	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###	18,574	0	80.4	80.4	0.0
2012-Aug-01 Wed	###	###	###	###	31,153	0	75.4	75.4	0.0
2012-Jul-30 Mon	1.89	1.89	1.89	1.89	13,243	25,029	72.5	72.5	###
2012-Jul-27 Fri	1.86	1.89	1.86	1.89			###	###	###
2012-Jul-26 Thu	1.85	1.85	1.84	1.84			23.0	23.0	###
2012-Jul-25 Wed	###	###	1.85	###			###	###	0.0
2012-Jul-24 Tue	###	###	###	###	24,573	0	17.2	17.2	0.0
2012-Jul-23 Mon	###	###	1.955	1.955	5,471	5,347	###	###	###
2012-Jul-20 Fri	###	###	1.955	1.955			14.3	14.3	###
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	2	###	###	101,347	101,347	###	###	0.0
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	###	###	###	###	1,474,255	0	78.1	78.1	0.0
2012-Jul-11 Wed	###	###	###	###			26.5	26.5	0.0
2012-Jul-10 Tue	###	###	###	###	281,174	0	89.9	89.9	0.0
2012-Jul-09 Mon	1.86	###	1.86	###			###	###	0.0
2012-Jul-06 Fri	1.875	###	1.875	###			###	###	0.0
2012-Jul-05 Thu	1.84	1.875	1.84	1.86			82.7	82.7	0.1
2012-Jul-04 Wed	1.83	1.88	1.82	###			###	###	0.0
2012-Jul-03 Tue	1.82	1.82	1.82	1.82	10,528	###	73.5	73.5	###
2012-Jul-02 Mon	1.85	1.85	1.85	1.85	0				0.1
2012-Jun-29 Fri	###	1.85	1.8	1.85			74.8	74.8	0.1
2012-Jun-28 Thu	1.8	1.85	1.77	1.85	34,577	62,584	87.8	87.8	0.1
2012-Jun-27 Wed	1.8	1.8	1.8	1.8	124	223	###	###	0.1
2012-Jun-26 Tue	1.76	1.8	1.76	1.8			###	###	0.1
2012-Jun-25 Mon	###	1.8	1.77	1.8			###	###	0.1
2012-Jun-22 Fri	1.81	1.83	1.8	1.81			74.9	74.9	###
2012-Jun-21 Thu	1.85	1.85	1.82	1.82	185,787	###	25.2	25.2	###
2012-Jun-20 Wed	1.8	1.84	1.78	1.84			###	###	###
2012-Jun-19 Tue	1.88	1.88	1.74	1.8			8.5	8.5	0.1
2012-Jun-18 Mon	1.89	1.89	1.88	1.88	12,889	###	23.5	23.5	0.1
2012-Jun-15 Fri	1.825	###	1.82	###			###	###	0.0
2012-Jun-14 Thu	1.82	###	1.8	###	322,940	290,646	94.6	94.6	0.0
2012-Jun-13 Wed	1.8	1.82	1.8	1.82			84.5	84.5	###
2012-Jun-12 Tue	1.78	1.8	1.78	1.8	1,247,971	###	###	###	0.1
2012-Jun-08 Fri	###	1.825	###	1.8			###	###	0.1
2012-Jun-07 Thu	1.77	1.8	1.755	1.775			###	###	###
2012-Jun-06 Wed	1.7	1.78	1.7	1.77	59,028	###	###	###	###
2012-Jun-05 Tue	1.73	1.73	###	###			###	###	0.0
2012-Jun-04 Mon	###	###	###	1.685			41.2	41.2	###
2012-Jun-01 Fri	1.725	###	1.7	1.7	133,427	###	###	###	###
2012-May-31 Thu	1.75	1.75	1.75	1.75			63.0	63.0	0.1
2012-May-30 Wed	1.77	1.785	1.77	1.775			###	###	###
2012-May-29 Tue	1.745	###	1.745	1.78			76.2	76.2	0.1
2012-May-28 Mon	1.71	1.745	1.71	1.745	112,349	194,082	81.5	81.5	0.1
2012-May-25 Fri	###	1.7	###	1.7			75.8	75.8	###
2012-May-24 Thu	1.7	###	1.685	1.7	147,287	124,089	76.8	76.8	###
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	###	###	###	0				0.0
2012-May-21 Mon	###	###	###	###			77.1	77.1	0.0
2012-May-18 Fri	###	###	###	1.655	71,683	0	30.9	30.9	0.1
2012-May-17 Thu	###	1.76	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###	111,777	0	###	###	0.0
2012-May-15 Tue	1.7	1.71	###	1.7	373,877	###	80.1	80.1	###
2012-May-14 Mon	1.75	1.75	1.75	1.75			###	###	0.1
2012-May-11 Fri	1.75	1.75	###	1.75			70.9	70.9	0.1
2012-May-10 Thu	1.8	###	1.775	1.78			17.3	17.3	0.1
2012-May-09 Wed	1.8	1.825	1.8	1.825			89.7	89.7	###
2012-May-08 Tue	1.88	1.88	1.8	1.845			17.5	17.5	###
2012-May-07 Mon	1.8	###	1.78	###			###	###	0.0
2012-May-04 Fri	1.8	1.81	1.8	1.8			78.3	78.3	0.1
2012-May-03 Thu	1.78	1.8	1.77	1.8			###	###	0.1
2012-May-02 Wed	###	1.88	1.7	###	177,748	###	95.2	95.2	0.0
2012-May-01 Tue	###	1.72	1.7	1.72			###	###	0.1
2012-Apr-30 Mon	1.7	1.7	###	1.7			###	###	###
2012-Apr-27 Fri	1.7	1.7	###	1.7			###	###	###
2012-Apr-26 Thu	###	###	###	###	13,829	0	###	###	0.0
2012-Apr-24 Tue	###	###	###	###	22,585	0	###	###	0.0
2012-Apr-23 Mon	1.71	###	1.71	###			77.0	77.0	0.0
2012-Apr-20 Fri	1.72	1.72	###	###			###	###	0.0
2012-Apr-19 Thu	###	1.725	###	1.71	53,550	46,186	###	###	0.1
2012-Apr-18 Wed	###	###	###	###	88,925	0	###	###	0.0
2012-Apr-17 Tue	###	###	###	###			76.1	76.1	0.0
2012-Apr-16 Mon	###	###	###	###	117,355	0	###	###	0.0
2012-Apr-13 Fri	1.585	1.585	1.575	1.585	52,943	83,649	###	###	###
2012-Apr-12 Thu	1.545	1.58	1.545	1.58	36,854	57,584	86.1	86.1	0.1
2012-Apr-11 Wed	1.525	1.545	1.525	1.54			83.6	83.6	###
2012-Apr-10 Tue	###	###	1.53	###			76.5	76.5	0.0
2012-Apr-05 Thu	1.51	###	1.51	###	180,222	###	83.3	83.3	0.0
2012-Apr-04 Wed	1.48	1.52	1.48	###			85.3	85.3	0.0
2012-Apr-03 Tue	1.49	1.53	1.49	###			###	###	0.0
2012-Apr-02 Mon	###	###	1.46	###			###	###	0.0
2012-Mar-30 Fri	1.52	1.52	1.47	1.47			8.6	8.6	###
2012-Mar-29 Thu	###	1.525	1.48	1.525			###	###	0.1
2012-Mar-28 Wed	1.51	###	###	1.5	614,072	0	21.8	21.8	0.1
2012-Mar-27 Tue	1.53	1.53	1.52	1.52	129,547	197,559	###	###	0.1
2012-Mar-26 Mon	1.54	1.575	1.52	1.53			24.5	24.5	###
2012-Mar-23 Fri	###	###	1.545	1.55			5.5	5.5	###
2012-Mar-22 Thu	###	###	1.59	###	25,346	20,150	80.3	80.3	0.0
2012-Mar-21 Wed	###	###	1.59	1.59	44,553	###	###	###	###
2012-Mar-20 Tue	###	###	1.59	###	35,975	###	80.6	80.6	0.0
2012-Mar-19 Mon	###	###	1.57	###			72.6	72.6	0.0
2012-Mar-16 Fri	1.53	###	1.53	###	637,042	###	###	###	0.0
2012-Mar-15 Thu	1.54	1.54	1.52	1.52			###	###	0.1
2012-Mar-14 Wed	1.57	###	1.52	1.55	46,979	###	###	###	###
2012-Mar-13 Tue	1.54	1.575	###	1.57			###	###	0.1
2012-Mar-12 Mon	1.52	1.555	1.52	1.53	12,652	19,452	79.0	79.0	###
2012-Mar-09 Fri	1.59	1.59	1.54	1.54	205,250	###	###	###	###
2012-Mar-08 Thu	###	###	1.59	1.59			19.3	19.3	###
2012-Mar-07 Wed	1.59	###	1.59	###	9,326	###	###	###	0.0
2012-Mar-06 Tue	###	###	###	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###	19,951	0	27.4	27.4	0.0
2012-Mar-02 Fri	###	1.655	###	###			17.1	17.1	0.0
2012-Mar-01 Thu	###	###	###	###	387,883	0	###	###	0.0
2012-Feb-29 Wed	###	###	###	1.645	57,275	0	###	###	0.1
2012-Feb-28 Tue	###	###	###	###			72.1	72.1	0.0
2012-Feb-27 Mon	###	###	###	###			73.5	73.5	0.0
2012-Feb-24 Fri	1.585	###	1.585	###	32,821	###	###	###	0.0
2012-Feb-23 Thu	###	###	1.58	1.585			24.6	24.6	###
2012-Feb-22 Wed	1.56	1.57	1.555	1.57			###	###	0.1
2012-Feb-21 Tue	1.53	1.56	1.53	1.54			###	###	###
2012-Feb-20 Mon	1.52	1.545	1.5	1.54			###	###	###
2012-Feb-17 Fri	###	###	1.58	1.58			###	###	0.1
2012-Feb-16 Thu	###	###	###	###	426,678	0	###	###	0.0
2012-Feb-15 Wed	1.71	1.71	1.55	###	231,223	###	###	###	0.0
2012-Feb-14 Tue	1.87	1.87	###	1.75	214,654	###	4.1	4.1	0.1
2012-Feb-13 Mon	1.88	1.885	1.87	1.87	308,847	###	25.1	25.1	###
2012-Feb-10 Fri	1.85	###	1.85	###			93.7	93.7	0.0
2012-Feb-09 Thu	1.83	1.85	1.83	1.85			79.1	79.1	0.1
2012-Feb-08 Wed	1.83	1.84	1.8	1.84			68.8	68.8	###
2012-Feb-07 Tue	1.8	1.845	1.79	1.84			85.8	85.8	###
2012-Feb-06 Mon	1.8	1.82	1.79	1.8			72.6	72.6	0.1
2012-Feb-03 Fri	1.7	1.76	1.7	1.75			86.9	86.9	0.1
2012-Feb-02 Thu	1.7	###	###	###	67,580	0	28.8	28.8	0.0
2012-Feb-01 Wed	###	###	###	1.7			18.8	18.8	###
2012-Jan-31 Tue	1.77	1.77	1.72	1.72	134,975	###	11.9	11.9	0.1
2012-Jan-30 Mon	1.8	1.8	1.77	1.8			###	###	0.1
2012-Jan-27 Fri	1.785	1.785	1.76	1.77	13,740	24,354	20.2	20.2	###
2012-Jan-25 Wed	1.79	1.8	1.77	1.77	16,056	28,659	###	###	###
2012-Jan-24 Tue	1.8	1.8	1.78	1.8			###	###	0.1
2012-Jan-23 Mon	1.78	1.82	1.77	1.77			###	###	###
2012-Jan-20 Fri	1.79	1.79	1.76	1.76			15.5	15.5	0.1
2012-Jan-19 Thu	1.8	1.81	1.79	1.79			32.6	32.6	0.1
2012-Jan-18 Wed	1.83	1.83	1.75	1.79	101,943	182,477	###	###	0.1
2012-Jan-17 Tue	1.81	1.85	1.81	1.82			63.2	63.2	###
2012-Jan-16 Mon	1.8	1.8	1.8	1.8			76.2	76.2	0.1
2012-Jan-13 Fri	1.8	1.8	1.8	1.8			###	###	0.1
2012-Jan-12 Thu	1.775	1.775	1.77	1.775	3,255	###	###	###	###
2012-Jan-11 Wed	1.79	1.79	###	###			###	###	0.0
2012-Jan-10 Tue	1.78	1.79	1.775	1.79			70.9	70.9	0.1
2012-Jan-09 Mon	1.75	1.75	1.75	1.75			80.0	80.0	0.1
2012-Jan-06 Fri	###	###	1.72	1.725	7,675	###	###	###	###
2012-Jan-05 Thu	###	###	1.74	1.74	59,087	###	17.9	17.9	0.1
2012-Jan-04 Wed	1.77	1.77	###	###	18,854	16,685	###	###	0.0
2012-Jan-03 Tue	1.755	1.755	1.755	1.755			67.9	67.9	0.1
2011-Dec-30 Fri	1.77	1.79	1.77	1.79	23,883	###	81.6	81.6	0.1
2011-Dec-29 Thu	1.755	1.755	1.755	1.755			75.4	75.4	0.1
2011-Dec-28 Wed	1.755	1.755	1.75	1.75	6,552	11,482	36.1	36.1	0.1
2011-Dec-23 Fri	1.74	1.74	1.74	1.74			###	###	0.1
2011-Dec-22 Thu	1.75	1.75	1.74	1.74			30.1	30.1	0.1
2011-Dec-21 Wed	1.725	1.74	1.72	1.74			###	###	0.1
2011-Dec-20 Tue	1.73	1.73	1.72	1.72	36,929	###	###	###	0.1
2011-Dec-19 Mon	1.77	1.77	1.74	1.74			44.7	44.7	0.1
2011-Dec-16 Fri	1.78	1.78	1.78	1.78	7,150	12,727	71.7	71.7	0.1
2011-Dec-15 Thu	1.78	1.8	1.78	1.8			###	###	0.1
2011-Dec-14 Wed	1.775	1.78	1.775	1.78	12,272	###	71.6	71.6	0.1
2011-Dec-13 Tue	1.75	1.76	1.75	1.76	113,227	###	###	###	0.1
2011-Dec-12 Mon	1.8	1.8	1.72	1.76	195,555	344,176	###	###	0.1
2011-Dec-09 Fri	1.8	1.8	1.8	1.8			75.0	75.0	0.1
2011-Dec-08 Thu	1.8	1.8	###	1.8			###	###	0.1
2011-Dec-07 Wed	1.78	1.8	1.76	1.8			77.9	77.9	0.1
2011-Dec-06 Tue	1.8	1.8	1.78	1.78	14,879	###	###	###	0.1
2011-Dec-05 Mon	1.85	1.85	1.8	1.8			###	###	0.1
2011-Dec-02 Fri	###	###	1.8	1.8			25.4	25.4	0.1
2011-Dec-01 Thu	1.81	1.82	1.8	1.8			29.9	29.9	0.1
2011-Nov-30 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2011-Nov-29 Tue	1.8	1.8	1.8	1.8			71.7	71.7	0.1
2011-Nov-28 Mon	1.8	1.8	###	1.8	97,077	###	65.9	65.9	0.1
2011-Nov-25 Fri	1.8	1.8	###	1.8			###	###	0.1
2011-Nov-24 Thu	1.77	1.77	###	###			###	###	0.0
2011-Nov-23 Wed	###	###	###	###	2,656	0	83.9	83.9	0.0
2011-Nov-22 Tue	1.82	1.82	1.75	###	25,745	45,954	###	###	0.0
2011-Nov-21 Mon	###	1.82	###	1.82	12,650	###	###	###	###
2011-Nov-18 Fri	1.82	1.82	1.82	1.82	13,088	23,820	###	###	###
2011-Nov-17 Thu	1.82	1.82	1.81	###	6,176	###	###	###	0.0
2011-Nov-16 Wed	1.86	1.86	1.82	1.82	483,651	###	20.9	20.9	###
2011-Nov-15 Tue	1.85	1.85	1.85	1.85			72.4	72.4	0.1
2011-Nov-14 Mon	1.82	###	1.82	###	18,051	16,426	###	###	0.0
2011-Nov-11 Fri	1.87	1.87	1.87	1.87	0				###
2011-Nov-10 Thu	1.88	1.88	1.87	1.87	397,654	###	26.6	26.6	###
2011-Nov-09 Wed	1.88	###	1.875	1.88	60,151	###	68.0	68.0	0.1
2011-Nov-08 Tue	1.87	1.88	1.87	1.88			73.0	73.0	0.1
2011-Nov-07 Mon	1.86	###	1.86	1.88			###	###	0.1
2011-Nov-04 Fri	1.88	1.89	1.86	1.86	165,353	###	###	###	0.1
2011-Nov-03 Thu	###	###	###	###			80.6	80.6	0.0
2011-Nov-02 Wed	1.88	###	1.88	###			###	###	0.0
2011-Nov-01 Tue	###	###	###	###	0				0.0
2011-Oct-31 Mon	###	###	###	###			86.7	86.7	0.0
2011-Oct-28 Fri	###	###	###	###	74,251	0	###	###	0.0
2011-Oct-27 Thu	1.85	1.86	1.85	1.86	3,345	###	###	###	0.1
2011-Oct-26 Wed	1.81	1.85	1.8	1.85			82.9	82.9	0.1
2011-Oct-25 Tue	1.81	1.86	1.79	1.79			###	###	0.1
2011-Oct-24 Mon	1.81	1.81	1.76	1.81			###	###	###
2011-Oct-21 Fri	1.81	1.81	1.81	1.81			72.2	72.2	###
2011-Oct-20 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2011-Oct-19 Wed	1.77	1.775	1.75	1.76	31,158	###	###	###	0.1
2011-Oct-18 Tue	1.85	1.85	1.76	###			7.6	7.6	0.0
2011-Oct-17 Mon	1.85	1.85	1.85	1.85	4	7	###	###	0.1
2011-Oct-14 Fri	1.85	1.87	1.85	1.87	29,084	###	###	###	###
2011-Oct-13 Thu	###	###	1.84	1.84	4,552	4,187	###	###	###
2011-Oct-12 Wed	###	###	###	###	14,756	0	###	###	0.0
2011-Oct-11 Tue	###	###	1.85	1.88			23.4	23.4	0.1
2011-Oct-10 Mon	###	###	###	###			62.6	62.6	0.0
2011-Oct-07 Fri	###	###	1.87	###	17,755	###	54.7	54.7	0.0
2011-Oct-06 Thu	1.88	1.88	1.85	1.87			15.4	15.4	###
2011-Oct-05 Wed	1.87	1.88	1.87	1.88			###	###	0.1
2011-Oct-04 Tue	1.86	1.87	1.85	1.87	49,689	92,421	###	###	###
2011-Oct-03 Mon	###	1.87	###	1.87			93.2	93.2	###
2011-Sep-30 Fri	1.8	###	1.8	1.825	9,527	8,574	###	###	###
2011-Sep-29 Thu	1.8	1.8	1.77	1.77	38,528	68,772	###	###	###
2011-Sep-28 Wed	###	###	1.83	1.83			###	###	###
2011-Sep-27 Tue	###	###	###	###	0				0.0
2011-Sep-26 Mon	###	###	###	###			91.0	91.0	0.0
2011-Sep-23 Fri	1.86	1.89	1.81	1.885			75.3	75.3	0.1
2011-Sep-22 Thu	###	###	###	###	25,253	0	31.8	31.8	0.0
2011-Sep-21 Wed	###	###	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	###	###			27.6	27.6	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	2	2	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	###	###	36,648	0	###	###	0.0
2011-Sep-14 Wed	2	2	###	###	28,548	28,548	###	###	0.0
2011-Sep-13 Tue	###	2	###	2			81.9	81.9	0.1
2011-Sep-12 Mon	1.955	1.955	###	1.955			###	###	###
2011-Sep-09 Fri	2	2	2	2	13,929	27,858	63.1	63.1	0.1
2011-Sep-08 Thu	###	###	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	1.975	2	1.955	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	###	###	###	###	546,350	0	###	###	0.0
2011-Sep-02 Fri	###	###	###	2			32.8	32.8	0.1
2011-Sep-01 Thu	###	###	###	2	17,228	0	###	###	0.1
2011-Aug-31 Wed	###	###	###	###	23,150	0	16.6	16.6	0.0
2011-Aug-30 Tue	###	###	###	###			###	###	0.0
2011-Aug-29 Mon	###	###	###	###	98,044	0	60.4	60.4	0.0
2011-Aug-26 Fri	###	###	###	###			23.0	23.0	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###			###	###	0.0
2011-Aug-23 Tue	###	###	###	###			60.0	60.0	0.0
2011-Aug-22 Mon	###	###	###	###	63,285	0	31.8	31.8	0.0
2011-Aug-19 Fri	###	###	###	###			11.8	11.8	0.0
2011-Aug-18 Thu	2.2	2.2	###	###			###	###	0.0
2011-Aug-17 Wed	###	2.2	###	2.2			87.6	87.6	0.2
2011-Aug-16 Tue	2.2	2.2	###	###			###	###	0.0
2011-Aug-15 Mon	###	2.24	###	2.24			###	###	###
2011-Aug-12 Fri	2.2	2.2	###	###			###	###	0.0
2011-Aug-11 Thu	2.2	2.2	###	###			11.3	11.3	0.0
2011-Aug-10 Wed	2.2	###	###	2.2			61.1	61.1	0.2
2011-Aug-09 Tue	###	###	###	###			###	###	0.0
2011-Aug-08 Mon	2.2	2.22	###	2.2	156,750	###	74.5	74.5	0.2
2011-Aug-05 Fri	2.25	###	###	2.2			37.3	37.3	0.2
2011-Aug-04 Thu	###	###	###	###			83.9	83.9	0.0
2011-Aug-03 Wed	###	###	###	###	90,989	0	77.2	77.2	0.0
2011-Aug-02 Tue	###	###	###	###			74.8	74.8	0.0
2011-Aug-01 Mon	###	###	###	###	13,579	0	###	###	0.0
2011-Jul-29 Fri	###	2.45	###	###			38.4	38.4	0.0
2011-Jul-28 Thu	###	###	###	###			87.2	87.2	0.0
2011-Jul-27 Wed	###	###	###	###			81.7	81.7	0.0
2011-Jul-26 Tue	###	###	###	###			81.8	81.8	0.0
2011-Jul-25 Mon	###	###	###	###			86.6	86.6	0.0
2011-Jul-22 Fri	2.4	2.4	###	###	36,022	43,226	###	###	0.0
2011-Jul-21 Thu	2.27	###	2.27	###			84.2	84.2	0.0
2011-Jul-20 Wed	2.25	2.28	2.25	2.27			###	###	0.2
2011-Jul-19 Tue	2.26	2.26	2.25	2.25			###	###	###
2011-Jul-18 Mon	2.24	2.28	2.24	2.26	56,775	###	78.0	78.0	###
2011-Jul-15 Fri	2.23	2.23	2.21	2.21	22,545	50,049	###	###	0.2
2011-Jul-14 Thu	2.2	2.23	2.2	2.23			84.1	84.1	###
2011-Jul-13 Wed	###	2.21	###	###			###	###	0.0
2011-Jul-12 Tue	###	2.23	###	###			###	###	0.0
2011-Jul-11 Mon	2.24	2.24	###	2.2	132,453	148,347	21.4	21.4	0.2
2011-Jul-08 Fri	2.25	2.26	2.25	2.25			###	###	###
2011-Jul-07 Thu	2.25	2.26	2.24	2.24			###	###	###
2011-Jul-06 Wed	2.26	###	2.26	2.27			69.1	69.1	0.2
2011-Jul-05 Tue	2.24	2.24	2.24	2.24	0				###
2011-Jul-04 Mon	2.24	###	###	2.24			###	###	###
2011-Jul-01 Fri	2.22	2.25	2.22	2.24			72.2	72.2	###
2011-Jun-30 Thu	2.28	###	2.22	###	73,651	81,752	63.0	63.0	0.0
2011-Jun-29 Wed	2.25	###	2.25	2.28			77.8	77.8	0.2
2011-Jun-28 Tue	2.2	2.25	###	2.25			###	###	###
2011-Jun-27 Mon	2.25	2.25	###	2.25			81.6	81.6	###
2011-Jun-24 Fri	2.25	2.25	2.25	2.25			68.8	68.8	###
2011-Jun-23 Thu	###	###	2.275	###			###	###	0.0
2011-Jun-22 Wed	###	###	###	###			67.9	67.9	0.0
2011-Jun-21 Tue	###	###	###	###	45,556	0	31.0	31.0	0.0
2011-Jun-20 Mon	###	###	###	###			90.1	90.1	0.0
2011-Jun-17 Fri	###	###	###	###	520,389	0	26.4	26.4	0.0
2011-Jun-16 Thu	###	###	###	###			89.6	89.6	0.0
2011-Jun-15 Wed	###	###	###	###	386,825	0	36.2	36.2	0.0
2011-Jun-14 Tue	###	###	###	###			79.8	79.8	0.0
2011-Jun-10 Fri	2.28	###	2.28	###			###	###	0.0
2011-Jun-09 Thu	2.23	2.25	2.23	2.25			73.3	73.3	###
2011-Jun-08 Wed	2.25	2.25	2.23	2.23			31.7	31.7	###
2011-Jun-07 Tue	2.2	2.2	2.2	2.2	25,350	55,770	75.7	75.7	0.2
2011-Jun-06 Mon	###	2.22	###	2.2			###	###	0.2
2011-Jun-03 Fri	2.25	2.28	###	###			13.3	13.3	0.0
2011-Jun-02 Thu	2.25	2.25	###	###			###	###	0.0
2011-Jun-01 Wed	2.22	2.28	2.22	2.26	10,629	###	85.9	85.9	###
2011-May-31 Tue	###	2.22	###	2.22			###	###	0.2
2011-May-30 Mon	2.25	2.25	###	2.2			17.4	17.4	0.2
2011-May-27 Fri	2.28	2.29	2.25	2.25	9,655	###	###	###	###
2011-May-26 Thu	###	###	2.27	2.28			20.6	20.6	0.2
2011-May-25 Wed	2.26	2.28	2.25	2.26			82.4	82.4	###
2011-May-24 Tue	2.23	###	2.23	###	84,383	94,087	###	###	0.0
2011-May-23 Mon	2.26	2.29	2.23	2.24			39.3	39.3	###
2011-May-20 Fri	2.29	2.29	###	2.26			###	###	###
2011-May-19 Thu	###	###	###	###	117,551	0	12.8	12.8	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	2.41	2.41	###	2.4	295,385	###	###	###	###
2011-May-16 Mon	2.45	2.45	2.41	2.43			###	###	###
2011-May-13 Fri	2.48	2.48	2.41	2.45			25.6	25.6	0.2
2011-May-12 Thu	2.4	2.45	2.4	2.45	50,543	###	87.3	87.3	0.2
2011-May-11 Wed	2.45	2.45	2.42	2.42			22.8	22.8	0.2
2011-May-10 Tue	2.45	2.48	2.42	2.45	220,748	###	###	###	0.2
2011-May-09 Mon	2.4	2.44	###	2.44			80.6	80.6	0.2
2011-May-06 Fri	###	2.47	###	2.4	71,426	###	74.4	74.4	###
2011-May-05 Thu	###	###	###	###	23,552	0	83.5	83.5	0.0
2011-May-04 Wed	2.43	2.43	###	###	58,245	###	7.2	7.2	0.0
2011-May-03 Tue	2.48	2.49	2.42	2.42			###	###	0.2
2011-May-02 Mon	2.48	2.48	2.45	2.47			45.8	45.8	###
2011-Apr-29 Fri	2.43	2.48	2.4	2.48	30,175	73,627	###	###	0.2
2011-Apr-28 Thu	2.5	2.5	2.45	2.47			###	###	###
2011-Apr-27 Wed	2.47	2.5	2.46	2.5			###	###	0.2
2011-Apr-21 Thu	###	2.46	###	2.42			79.7	79.7	0.2
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	2.26	###	2.25	###	52,445	###	###	###	0.0
2011-Apr-18 Mon	2.23	2.28	2.23	2.26	7,285	16,427	###	###	###
2011-Apr-15 Fri	2.21	2.26	2.21	2.23			###	###	###
2011-Apr-14 Thu	2.25	2.25	2.22	2.22	11,584	###	###	###	0.2
2011-Apr-13 Wed	2.2	2.22	2.2	2.22			72.8	72.8	0.2
2011-Apr-12 Tue	###	2.25	###	2.2	106,257	###	###	###	0.2
2011-Apr-11 Mon	2.21	2.24	###	###	54,156	60,654	###	###	0.0
2011-Apr-08 Fri	2.2	2.23	###	2.2	139,750	155,821	63.6	63.6	0.2
2011-Apr-07 Thu	2.2	2.23	###	2.2	209,551	233,649	72.6	72.6	0.2
2011-Apr-06 Wed	2.28	2.28	###	2.23	72,643	###	###	###	###
2011-Apr-05 Tue	2.25	2.27	2.21	2.21	63,776	142,858	###	###	0.2
2011-Apr-04 Mon	2.24	###	2.23	2.27	180,347	201,086	77.1	77.1	0.2
2011-Apr-01 Fri	2.25	2.26	2.2	2.24			###	###	###
2011-Mar-31 Thu	###	2.26	###	2.25	399,245	451,146	92.2	92.2	###
2011-Mar-30 Wed	###	###	###	###			71.5	71.5	0.0
2011-Mar-29 Tue	###	###	###	###	464,678	0	###	###	0.0
2011-Mar-28 Mon	###	###	###	###			###	###	0.0
2011-Mar-25 Fri	###	###	###	###			21.6	21.6	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	2.2	2.2	###	###	300,289	###	###	###	0.0
2011-Mar-21 Mon	###	###	###	###	31,882	0	###	###	0.0
2011-Mar-18 Fri	###	###	###	###	20,972	0	19.2	19.2	0.0
2011-Mar-17 Thu	###	2.22	###	###			###	###	0.0
2011-Mar-16 Wed	###	2.29	###	###	10,647	###	###	###	0.0
2011-Mar-15 Tue	###	###	###	###			###	###	0.0
2011-Mar-14 Mon	###	###	###	###	71,475	0	89.4	89.4	0.0
2011-Mar-11 Fri	###	###	###	###	27,187	0	###	###	0.0
2011-Mar-10 Thu	2.2	2.2	###	###			###	###	0.0
2011-Mar-09 Wed	###	###	###	2.21			13.0	13.0	0.2
2011-Mar-08 Tue	2.28	2.29	2.25	2.25			23.3	23.3	###
2011-Mar-07 Mon	###	###	2.25	2.25			###	###	###
2011-Mar-04 Fri	###	###	2.26	###			###	###	0.0
2011-Mar-03 Thu	###	###	2.25	2.29	58,478	65,787	29.5	29.5	###
2011-Mar-02 Wed	2.28	###	2.28	###			76.1	76.1	0.0
2011-Mar-01 Tue	2.29	2.29	2.23	2.27			###	###	0.2
2011-Feb-28 Mon	###	###	2.25	2.26			###	###	###
2011-Feb-25 Fri	###	###	2.26	###	157,244	177,685	17.0	17.0	0.0
2011-Feb-24 Thu	2.2	###	###	###			92.6	92.6	0.0
2011-Feb-23 Wed	2.2	2.2	###	2.2	312,029	###	67.4	67.4	0.2
2011-Feb-22 Tue	2.25	2.25	2.21	2.21	35,624	79,441	35.7	35.7	0.2
2011-Feb-21 Mon	2.25	2.28	2.21	2.21	291,546	654,520	28.3	28.3	0.2
2011-Feb-18 Fri	###	2.28	###	2.23	38,382	43,755	###	###	###
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	2.2	2.22	###	###	37,588	41,722	11.7	11.7	0.0
2011-Feb-15 Tue	###	2.22	###	2.2	249,522	###	72.5	72.5	0.2
2011-Feb-14 Mon	###	2.2	###	2.2	50,482	###	75.4	75.4	0.2
2011-Feb-11 Fri	2.2	2.25	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	###	###	518,740	0	###	###	0.0
2011-Feb-09 Wed	###	###	###	###	105,126	0	###	###	0.0
2011-Feb-08 Tue	2.27	###	2.26	###			###	###	0.0
2011-Feb-07 Mon	2.22	2.28	2.22	2.26	139,856	314,676	###	###	###
2011-Feb-04 Fri	2.22	2.24	###	2.2	169,743	###	###	###	0.2
2011-Feb-03 Thu	###	###	###	###			###	###	0.0
2011-Feb-02 Wed	###	###	###	###	14,454	0	###	###	0.0
2011-Feb-01 Tue	###	###	###	###	19,721	0	75.5	75.5	0.0
2011-Jan-31 Mon	###	###	###	###	821,226	0	###	###	0.0
2011-Jan-28 Fri	###	###	###	###			47.0	47.0	0.0
2011-Jan-27 Thu	###	###	###	###	9,281	0	###	###	0.0
2011-Jan-25 Tue	###	###	###	###	241,384	0	###	###	0.0
2011-Jan-24 Mon	###	###	###	###	18,384	0	###	###	0.0
2011-Jan-21 Fri	###	###	###	###	42,449	0	###	###	0.0
2011-Jan-20 Thu	###	###	###	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###			###	###	0.0
2011-Jan-18 Tue	###	###	###	###	362,754	0	27.1	27.1	0.0
2011-Jan-17 Mon	###	###	###	###			40.2	40.2	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	###			67.1	67.1	0.0
2011-Jan-12 Wed	###	###	###	###			26.1	26.1	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	###	###	###	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###			###	###	0.0
2011-Jan-06 Thu	###	###	###	###			78.7	78.7	0.0
2011-Jan-05 Wed	###	###	###	###	15,089	0	###	###	0.0
2011-Jan-04 Tue	###	###	2	###			78.2	78.2	0.0
2010-Dec-31 Fri	###	###	###	###	2,259	0	72.3	72.3	0.0
2010-Dec-30 Thu	2	2	2	2			###	###	0.1
2010-Dec-29 Wed	2	###	2	###	11,455	11,455	###	###	0.0
2010-Dec-24 Fri	###	###	2	2	512,040	512,040	###	###	0.1
2010-Dec-23 Thu	2	###	###	###	31,377	0	###	###	0.0
2010-Dec-22 Wed	###	###	2	2	33,148	33,148	###	###	0.1
2010-Dec-21 Tue	###	###	###	###	555,826	0	85.9	85.9	0.0
2010-Dec-20 Mon	###	###	###	###			21.6	21.6	0.0
2010-Dec-17 Fri	###	###	###	###			67.5	67.5	0.0
2010-Dec-16 Thu	###	###	###	###			###	###	0.0
2010-Dec-15 Wed	###	###	###	###	0				0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	1.945	###			###	###	0.0
2010-Dec-10 Fri	###	###	###	###			###	###	0.0
2010-Dec-09 Thu	###	###	###	###			84.4	84.4	0.0
2010-Dec-08 Wed	1.87	###	1.87	###	19,349	###	###	###	0.0
2010-Dec-07 Tue	1.87	1.87	1.87	1.87	10,059	###	66.6	66.6	###
2010-Dec-06 Mon	1.87	1.87	1.87	1.87			68.4	68.4	###
2010-Dec-03 Fri	1.87	1.87	1.87	1.87			###	###	###
2010-Dec-02 Thu	1.88	1.88	1.87	1.87			28.8	28.8	###
2010-Dec-01 Wed	1.87	1.87	1.87	1.87			68.6	68.6	###
2010-Nov-30 Tue	1.86	1.88	1.86	1.88			###	###	0.1
2010-Nov-29 Mon	1.88	1.88	1.86	1.87			33.6	33.6	###
2010-Nov-26 Fri	1.86	1.88	1.86	1.88	19,574	###	###	###	0.1
2010-Nov-25 Thu	###	###	1.855	1.855	9,175	###	26.5	26.5	0.1
2010-Nov-24 Wed	###	###	1.86	###			###	###	0.0
2010-Nov-23 Tue	1.87	1.87	###	###			44.7	44.7	0.0
2010-Nov-22 Mon	###	1.87	###	1.87	55,526	###	73.3	73.3	###
2010-Nov-19 Fri	1.88	1.88	1.85	1.85			###	###	0.1
2010-Nov-18 Thu	1.86	###	1.85	1.85	219,353	###	26.4	26.4	0.1
2010-Nov-17 Wed	###	###	1.86	1.86	450,351	418,826	###	###	0.1
2010-Nov-16 Tue	1.88	###	1.88	###	43,981	41,342	86.9	86.9	0.0
2010-Nov-15 Mon	###	###	1.88	1.89	20,573	###	###	###	###
2010-Nov-12 Fri	###	###	1.88	###	18,343	17,242	###	###	0.0
2010-Nov-11 Thu	###	###	###	###	46,220	0	###	###	0.0
2010-Nov-10 Wed	###	###	###	###	12,459	0	###	###	0.0
2010-Nov-09 Tue	###	###	###	###			19.3	19.3	0.0
2010-Nov-08 Mon	###	###	###	###	265,770	0	###	###	0.0
2010-Nov-05 Fri	1.88	###	1.88	###			88.5	88.5	0.0
2010-Nov-04 Thu	1.87	1.885	1.86	1.86	37,481	70,183	###	###	0.1
2010-Nov-03 Wed	1.875	1.875	###	1.87			###	###	###
2010-Nov-02 Tue	1.875	1.89	1.87	1.87			32.3	32.3	###
2010-Nov-01 Mon	###	###	1.89	1.89	48,027	45,385	26.4	26.4	###
2010-Oct-29 Fri	1.88	1.89	1.85	1.88	578,342	###	###	###	0.1
2010-Oct-28 Thu	1.89	1.89	1.85	1.885	285,453	###	29.2	29.2	0.1
2010-Oct-27 Wed	1.84	###	1.84	1.89			89.0	89.0	###
2010-Oct-26 Tue	1.77	1.85	1.77	1.82	721,445	###	87.3	87.3	###
2010-Oct-25 Mon	1.76	1.77	1.75	###			59.7	59.7	0.0
2010-Oct-22 Fri	1.75	###	1.75	1.75	51,946	45,452	###	###	0.1
2010-Oct-21 Thu	1.76	1.76	1.75	1.75			31.7	31.7	0.1
2010-Oct-20 Wed	1.76	1.76	1.75	1.76			###	###	0.1
2010-Oct-19 Tue	1.77	1.77	1.74	1.74			23.6	23.6	0.1
2010-Oct-18 Mon	1.77	1.78	1.75	1.78	95,488	###	78.6	78.6	0.1
2010-Oct-15 Fri	1.76	1.76	1.75	1.75			27.6	27.6	0.1
2010-Oct-14 Thu	1.75	1.76	###	1.76			###	###	0.1
2010-Oct-13 Wed	1.73	1.75	1.73	1.75	189,373	###	###	###	0.1
2010-Oct-12 Tue	1.72	1.74	1.72	1.73			82.0	82.0	###
2010-Oct-11 Mon	1.71	1.78	1.71	1.75			81.7	81.7	0.1
2010-Oct-08 Fri	###	###	###	###	28,356	0	###	###	0.0
2010-Oct-07 Thu	###	1.685	1.655	###	43,075	###	###	###	0.0
2010-Oct-06 Wed	###	###	###	###	265,620	0	68.7	68.7	0.0
2010-Oct-05 Tue	###	###	###	###			22.7	22.7	0.0
2010-Oct-04 Mon	###	###	###	###			###	###	0.0
2010-Oct-01 Fri	1.655	###	###	###			35.5	35.5	0.0
2010-Sep-30 Thu	1.655	###	###	###			40.1	40.1	0.0
2010-Sep-29 Wed	###	###	###	###			80.7	80.7	0.0
2010-Sep-28 Tue	###	1.655	###	1.655	19,741	###	###	###	0.1
2010-Sep-27 Mon	###	1.645	###	###			###	###	0.0
2010-Sep-24 Fri	###	1.645	###	###	14,345	###	70.6	70.6	0.0
2010-Sep-23 Thu	1.59	###	1.59	###			###	###	0.0
2010-Sep-22 Wed	1.59	###	1.58	1.585			30.6	30.6	###
2010-Sep-21 Tue	1.57	###	1.57	1.59	342,250	###	###	###	###
2010-Sep-20 Mon	1.57	1.57	1.56	1.57	37,582	###	###	###	0.1
2010-Sep-17 Fri	1.56	1.57	1.55	1.57			66.6	66.6	0.1
2010-Sep-16 Thu	1.55	1.57	1.55	1.55	444,042	###	77.7	77.7	###
2010-Sep-15 Wed	1.56	1.57	1.55	1.55	474,022	739,474	###	###	###
2010-Sep-14 Tue	1.54	1.55	1.54	1.55			###	###	###
2010-Sep-13 Mon	1.52	1.54	1.52	1.52			###	###	0.1
2010-Sep-10 Fri	1.51	1.53	1.51	1.51			###	###	0.1
2010-Sep-09 Thu	1.53	1.53	1.52	1.52			###	###	0.1
2010-Sep-08 Wed	1.485	1.52	1.48	1.52			86.1	86.1	0.1
2010-Sep-07 Tue	1.51	1.51	1.485	1.485			20.9	20.9	###
2010-Sep-06 Mon	1.49	###	1.49	1.5			68.2	68.2	0.1
2010-Sep-03 Fri	1.48	1.5	1.48	1.49			71.2	71.2	###
2010-Sep-02 Thu	1.48	1.5	1.44	1.5			80.2	80.2	0.1
2010-Sep-01 Wed	1.44	1.49	1.44	1.49			86.6	86.6	###
2010-Aug-31 Tue	1.48	1.5	1.44	1.44			14.7	14.7	0.1
2010-Aug-30 Mon	1.45	1.48	1.45	1.48			###	###	0.1
2010-Aug-27 Fri	1.46	1.46	1.45	1.45	1,000,441	1,455,641	21.6	21.6	###
2010-Aug-26 Thu	1.46	1.46	1.46	1.46	0				0.1
2010-Aug-25 Wed	1.45	1.46	1.44	1.46			###	###	0.1
2010-Aug-24 Tue	1.43	1.45	1.43	1.45			###	###	###
2010-Aug-23 Mon	1.42	1.46	1.42	1.43	74,056	106,640	78.2	78.2	0.1
2010-Aug-20 Fri	1.42	1.42	1.4	1.42			###	###	###
2010-Aug-19 Thu	1.4	1.445	1.4	1.42	556,628	###	###	###	###
2010-Aug-18 Wed	1.42	1.42	###	1.4			24.0	24.0	###
2010-Aug-17 Tue	1.4	1.4	1.385	1.385			19.8	19.8	0.1
2010-Aug-16 Mon	###	1.4	###	1.4			###	###	###
2010-Aug-13 Fri	1.385	1.4	1.385	1.4	46,584	###	###	###	###
2010-Aug-12 Thu	1.4	1.4	###	###			21.6	21.6	0.0
2010-Aug-11 Wed	1.425	1.43	1.42	1.42	13,471	###	###	###	###
2010-Aug-10 Tue	###	###	###	###			###	###	0.0
2010-Aug-09 Mon	1.4	1.42	1.385	1.385			19.7	19.7	0.1
2010-Aug-06 Fri	1.425	1.425	1.425	1.425	0				###
2010-Aug-05 Thu	1.4	1.425	1.4	1.425	4,072	5,751	###	###	###
2010-Aug-04 Wed	1.4	1.4	1.4	1.4			###	###	###
2010-Aug-03 Tue	1.41	1.41	###	1.4	920,371	###	###	###	###
2010-Aug-02 Mon	1.41	1.41	1.41	1.41	12,154	###	###	###	###
2010-Jul-30 Fri	1.4	1.41	1.4	1.4			###	###	###
2010-Jul-29 Thu	###	###	1.385	###	12,124	###	76.6	76.6	0.0
2010-Jul-28 Wed	###	1.4	###	1.4	4,047	###	72.2	72.2	###
2010-Jul-27 Tue	1.44	1.44	1.385	1.385			###	###	0.1
2010-Jul-26 Mon	1.45	1.45	1.44	1.44	8,874	12,822	26.3	26.3	0.1
2010-Jul-23 Fri	1.45	1.45	1.45	1.45			###	###	###
2010-Jul-22 Thu	1.45	1.45	1.45	1.45			72.6	72.6	###
2010-Jul-21 Wed	1.455	1.455	1.455	1.455	0				###
2010-Jul-20 Tue	1.455	1.455	1.45	1.455			###	###	###
2010-Jul-19 Mon	1.45	1.45	1.45	1.45			###	###	###
2010-Jul-16 Fri	1.46	1.47	1.46	1.47	158,043	###	###	###	###
2010-Jul-15 Thu	1.47	###	1.46	1.46	32,286	###	###	###	0.1
2010-Jul-14 Wed	1.47	1.47	1.47	1.47			64.7	64.7	###
2010-Jul-13 Tue	1.47	1.47	1.46	1.46	27,858	###	###	###	0.1
2010-Jul-12 Mon	1.46	1.46	1.44	1.45	533,189	773,124	###	###	###
2010-Jul-09 Fri	1.45	1.45	1.45	1.45	350	###	65.2	65.2	###
2010-Jul-08 Thu	1.45	1.48	1.44	1.44	104,454	###	26.1	26.1	0.1
2010-Jul-07 Wed	1.45	1.455	1.45	1.45	276,655	401,841	78.5	78.5	###
2010-Jul-06 Tue	1.45	1.46	1.45	1.45			###	###	###
2010-Jul-05 Mon	1.45	1.45	1.45	1.45	144,978	###	74.6	74.6	###
2010-Jul-02 Fri	1.45	1.45	1.45	1.45			70.8	70.8	###
2010-Jul-01 Thu	1.5	1.5	1.45	1.48			21.6	21.6	0.1
2010-Jun-30 Wed	1.525	1.53	1.5	1.53			66.4	66.4	###
2010-Jun-29 Tue	1.52	1.53	1.5	1.5	12,151	###	32.9	32.9	0.1
2010-Jun-28 Mon	1.54	1.54	1.54	1.54			80.7	80.7	###
2010-Jun-25 Fri	1.5	1.5	1.5	1.5	0				0.1
2010-Jun-24 Thu	1.5	1.5	1.5	1.5	0				0.1
2010-Jun-23 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2010-Jun-22 Tue	1.54	1.54	1.5	1.5	17,272	26,253	20.6	20.6	0.1
2010-Jun-21 Mon	1.55	1.55	1.55	1.55	0				###
2010-Jun-18 Fri	1.55	1.55	1.55	1.55	0				###
2010-Jun-17 Thu	1.55	1.55	1.55	1.55	10,647	###	73.6	73.6	###
2010-Jun-16 Wed	1.55	1.55	1.55	1.55			68.7	68.7	###
2010-Jun-15 Tue	1.53	1.53	1.53	1.53			72.8	72.8	###
2010-Jun-11 Fri	1.585	1.585	1.585	1.585	0				###
2010-Jun-10 Thu	1.59	1.59	1.585	1.585	8,953	###	###	###	###
2010-Jun-09 Wed	1.57	1.57	1.57	1.57	0				0.1
2010-Jun-08 Tue	1.57	1.57	1.57	1.57	0				0.1
2010-Jun-07 Mon	1.57	1.57	1.57	1.57	0				0.1
2010-Jun-04 Fri	1.57	1.57	1.57	1.57	36,787	57,755	###	###	0.1
2010-Jun-03 Thu	1.59	1.59	1.575	1.575	10,123	###	23.0	23.0	0.1
2010-Jun-02 Wed	1.59	1.59	1.59	1.59	0				###
2010-Jun-01 Tue	1.59	1.59	1.59	1.59			###	###	###
2010-May-31 Mon	###	###	###	1.59			###	###	###
2010-May-28 Fri	1.5	1.57	1.5	###	21,654	###	89.5	89.5	0.0
2010-May-27 Thu	1.5	1.5	1.49	1.5			62.0	62.0	0.1
2010-May-26 Wed	1.57	1.57	1.57	1.57	0				0.1
2010-May-25 Tue	1.57	1.57	1.57	1.57			###	###	0.1
2010-May-24 Mon	1.575	1.575	1.575	1.575			61.5	61.5	0.1
2010-May-21 Fri	1.5	1.58	1.5	1.58	159,441	###	###	###	0.1
2010-May-20 Thu	###	###	1.58	1.585	747,343	###	46.4	46.4	###
2010-May-19 Wed	###	###	1.58	###	404,555	###	###	###	0.0
2010-May-18 Tue	###	###	###	###	187,677	0	###	###	0.0
2010-May-17 Mon	1.53	###	1.53	###	39,250	30,026	95.6	95.6	0.0
2010-May-14 Fri	###	1.54	###	1.54			###	###	###
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	###	1.51	1.5	###	17,157	25,821	82.4	82.4	0.0
2010-May-10 Mon	###	###	1.5	###	50,280	###	48.9	48.9	0.0
2010-May-07 Fri	1.48	###	1.46	1.5	12,920	###	###	###	0.1
2010-May-06 Thu	1.51	1.51	1.5	1.5			###	###	0.1
2010-May-05 Wed	1.52	1.52	1.51	1.51	7,953	12,048	###	###	0.1
2010-May-04 Tue	1.55	1.56	1.52	1.52			40.0	40.0	0.1
2010-May-03 Mon	1.55	1.55	1.51	1.52			###	###	0.1
2010-Apr-30 Fri	1.55	1.55	1.55	1.55			###	###	###
2010-Apr-29 Thu	1.5	1.5	1.5	1.5	0				0.1
2010-Apr-28 Wed	1.5	1.5	1.5	1.5			69.0	69.0	0.1
2010-Apr-27 Tue	1.55	1.55	1.55	1.55	194,149	###	###	###	###
2010-Apr-23 Fri	1.56	1.56	1.55	1.55	7,344	###	29.6	29.6	###
2010-Apr-22 Thu	1.56	1.56	1.56	1.56			74.4	74.4	###
2010-Apr-21 Wed	1.56	1.56	1.56	1.56	0				###
2010-Apr-20 Tue	1.57	1.57	1.56	1.56	1,249	1,954	29.2	29.2	###
2010-Apr-19 Mon	1.59	1.59	1.59	1.59	649	###	76.1	76.1	###
2010-Apr-16 Fri	1.58	1.58	1.57	1.57			###	###	0.1
2010-Apr-15 Thu	1.58	###	1.58	###	11,640	###	80.1	80.1	0.0
2010-Apr-14 Wed	###	###	1.58	1.58	70,943	56,044	22.9	22.9	0.1
2010-Apr-13 Tue	###	###	###	###	0				0.0
2010-Apr-12 Mon	###	###	###	###			67.6	67.6	0.0
2010-Apr-09 Fri	###	###	###	###	13,280	0	###	###	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	1.58	###	1.58	###			77.0	77.0	0.0
2010-Apr-06 Tue	1.55	1.55	1.55	1.55	0				###
2010-Apr-01 Thu	1.55	1.55	1.55	1.55	0				###
2010-Mar-31 Wed	1.55	1.55	1.55	1.55	0				###
2010-Mar-30 Tue	1.55	1.55	1.55	1.55			###	###	###
2010-Mar-29 Mon	1.53	1.53	1.52	1.52					0.1
2010-Mar-26 Fri	1.53	1.53	1.53	1.53			###	###	###
2010-Mar-25 Thu	###	###	1.525	1.53	21,050	16,050	###	###	###
2010-Mar-24 Wed	1.52	1.525	1.52	1.525	4,025	6,128	###	###	0.1
2010-Mar-23 Tue	1.585	1.585	1.585	1.585	0				###
2010-Mar-22 Mon	1.585	1.585	1.585	1.585			74.6	74.6	###
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	1.58	###	1.55	###	24,973	19,354	78.5	78.5	0.0
2010-Mar-17 Wed	###	###	###	###	0				0.0
2010-Mar-16 Tue	1.58	###	1.58	###			###	###	0.0
2010-Mar-15 Mon	###	###	###	###	0				0.0
2010-Mar-12 Fri	###	###	###	###	0				0.0
2010-Mar-11 Thu	###	###	###	###	11,185	0	74.3	74.3	0.0
2010-Mar-10 Wed	###	###	###	###			###	###	0.0
2010-Mar-09 Tue	###	###	###	###	0				0.0
2010-Mar-08 Mon	###	###	###	###			71.3	71.3	0.0
2010-Mar-05 Fri	1.59	###	1.59	###			###	###	0.0
2010-Mar-04 Thu	###	###	###	###	0				0.0
2010-Mar-03 Wed	###	###	###	###			18.2	18.2	0.0
2010-Mar-02 Tue	###	###	###	###	0				0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	###	###	5,750	0	###	###	0.0
2010-Feb-25 Thu	###	###	###	###	6,040	0	83.2	83.2	0.0
2010-Feb-24 Wed	###	###	###	###			26.8	26.8	0.0
2010-Feb-23 Tue	###	###	###	###			71.9	71.9	0.0
2010-Feb-22 Mon	###	###	###	###	150,371	0	###	###	0.0
2010-Feb-19 Fri	###	###	###	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###	48,170	0	88.6	88.6	0.0
2010-Feb-17 Wed	1.645	1.645	1.645	1.645			###	###	0.1
2010-Feb-16 Tue	1.57	1.645	1.57	1.645	319,576	###	93.9	93.9	0.1
2010-Feb-15 Mon	1.55	###	1.55	###	6,572	###	###	###	0.0
2010-Feb-12 Fri	1.52	1.53	1.51	1.53	40,327	###	###	###	###
2010-Feb-11 Thu	1.51	1.51	1.51	1.51	3,726	5,626	61.1	61.1	0.1
2010-Feb-10 Wed	1.51	1.52	1.51	1.51	8,274	###	75.3	75.3	0.1
2010-Feb-09 Tue	1.51	1.51	1.51	1.51			###	###	0.1
2010-Feb-08 Mon	1.55	###	1.55	###	4,549	3,525	###	###	0.0
2010-Feb-05 Fri	1.56	1.56	1.56	1.56	5,750	8,970	71.8	71.8	###
2010-Feb-04 Thu	1.51	###	1.51	1.51			###	###	0.1
2010-Feb-03 Wed	1.54	1.54	1.54	1.54			71.3	71.3	###
2010-Feb-02 Tue	1.53	###	1.53	###			###	###	0.0
2010-Feb-01 Mon	1.53	1.53	1.525	1.525	2,040	###	54.7	54.7	0.1
2010-Jan-29 Fri	###	###	###	###	0				0.0
2010-Jan-28 Thu	###	###	###	###	0				0.0
2010-Jan-27 Wed	###	###	###	###	0				0.0
2010-Jan-25 Mon	###	###	###	###			61.7	61.7	0.0
2010-Jan-22 Fri	1.55	1.55	1.55	1.55	0				###
2010-Jan-21 Thu	###	###	1.55	1.55			###	###	###
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	###	###			82.5	82.5	0.0
2010-Jan-18 Mon	###	###	###	###	0				0.0
2010-Jan-15 Fri	###	###	###	###	0				0.0
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	###	###	0				0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	###			###	###	0.0