(SKE) SKILLED GROUP LIMITED Daily Prices

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

_{Currently Tue 26-Mar-17 06:11:34 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

(SKE) SKILLED GROUP LIMITED Daily Prices...

TOC Company Info for SKE Limits

Company Details for (SKE) SKILLED GROUP LIMITED

Listing Code	SKE
Listing Name	SKILLED GROUP LIMITED
GICS Sector	Commercial Services & Supplies
ISIN Name	SKILLED GROUP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SKE6

Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for SKE .. Thursday 1st October 2015

SKE is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.55	###	0.0
MAX	6.28	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SKE Bottom

1 2 3 Next >>

End of day Prices (full format),

2400 Days for (SKE) SKILLED GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.18
2015-Oct-19 Mon	###	###	###	###	0				0.0
2015-Oct-16 Fri	###	###	###	###	0				0.0
2015-Oct-15 Thu	###	###	###	###	0				0.0
2015-Oct-14 Wed	###	###	###	###	0				0.0
2015-Oct-13 Tue	###	###	###	###	0				0.0
2015-Oct-12 Mon	###	###	###	###	0				0.0
2015-Oct-09 Fri	###	###	###	###	0				0.0
2015-Oct-08 Thu	###	###	###	###	0				0.0
2015-Oct-07 Wed	###	###	###	###	0				0.0
2015-Oct-06 Tue	###	###	###	###	0				0.0
2015-Oct-05 Mon	###	###	###	###	0				0.0
2015-Oct-02 Fri	###	###	###	###	0				0.0
2015-Oct-01 Thu	1.72	1.72	1.625	###	1,795,045	###	###	###	0.0
2015-Sep-30 Wed	1.72	1.72	###	1.71			###	###	0.1
2015-Sep-29 Tue	1.74	1.745	###	###			27.7	27.7	0.0
2015-Sep-28 Mon	###	1.74	###	1.74			###	###	0.1
2015-Sep-25 Fri	1.685	1.71	###	###	479,621	410,075	76.7	76.7	0.0
2015-Sep-24 Thu	###	1.7	###	###			61.7	61.7	0.0
2015-Sep-23 Wed	1.7	###	1.675	###	551,729	462,073	23.7	23.7	0.0
2015-Sep-22 Tue	1.7	1.72	###	1.71	1,746,328	1,501,842	###	###	0.1
2015-Sep-21 Mon	###	1.7	###	1.7	310,658	264,059	###	###	###
2015-Sep-18 Fri	###	1.7	###	###	312,841	###	###	###	0.0
2015-Sep-17 Thu	1.7	1.7	###	###	1,074,186	913,058	###	###	0.0
2015-Sep-16 Wed	1.685	1.7	###	1.7			###	###	###
2015-Sep-15 Tue	1.685	1.685	###	###			###	###	0.0
2015-Sep-14 Mon	1.7	1.7	###	1.675	1,252,976	1,065,029	###	###	###
2015-Sep-11 Fri	###	###	1.655	###			85.4	85.4	0.0
2015-Sep-10 Thu	###	###	1.645	###	582,686	479,259	79.3	79.3	0.0
2015-Sep-09 Wed	1.645	###	###	###			###	###	0.0
2015-Sep-08 Tue	1.625	1.655	###	###			###	###	0.0
2015-Sep-07 Mon	1.625	###	###	###			###	###	0.0
2015-Sep-04 Fri	1.645	###	###	###	439,774	0	28.4	28.4	0.0
2015-Sep-03 Thu	1.655	1.655	###	###			###	###	0.0
2015-Sep-02 Wed	###	1.655	###	1.655			###	###	0.1
2015-Sep-01 Tue	###	1.685	1.625	1.625	435,946	###	29.4	29.4	###
2015-Aug-31 Mon	1.645	###	1.645	###			###	###	0.0
2015-Aug-28 Fri	###	1.675	###	1.675	627,880	525,849	###	###	###
2015-Aug-27 Thu	###	1.655	1.56	###	1,078,345	###	###	###	0.0
2015-Aug-26 Wed	1.585	###	###	1.585	662,859	0	###	###	###
2015-Aug-25 Tue	###	###	1.525	###			###	###	0.0
2015-Aug-24 Mon	###	###	###	###			48.4	48.4	0.0
2015-Aug-21 Fri	1.655	###	###	###	851,946	0	33.5	33.5	0.0
2015-Aug-20 Thu	###	###	###	###			###	###	0.0
2015-Aug-19 Wed	###	###	###	###	693,985	0	###	###	0.0
2015-Aug-18 Tue	###	###	###	1.645			37.3	37.3	0.1
2015-Aug-17 Mon	###	###	###	1.645			84.3	84.3	0.1
2015-Aug-14 Fri	1.645	1.645	1.625	###	503,173	822,687	###	###	0.0
2015-Aug-13 Thu	1.645	###	1.625	###			74.4	74.4	0.0
2015-Aug-12 Wed	1.645	1.655	###	###			###	###	0.0
2015-Aug-11 Tue	###	1.655	1.625	1.645	1,412,286	2,316,149	79.7	79.7	0.1
2015-Aug-10 Mon	###	###	###	###			75.4	75.4	0.0
2015-Aug-07 Fri	1.645	###	###	###			###	###	0.0
2015-Aug-06 Thu	1.645	1.645	###	###			###	###	0.0
2015-Aug-05 Wed	1.645	###	###	###	1,532,776	0	32.6	32.6	0.0
2015-Aug-04 Tue	1.585	###	1.56	1.58	352,426	###	30.3	30.3	0.1
2015-Aug-03 Mon	1.54	1.59	1.525	1.585	803,853	###	###	###	###
2015-Jul-31 Fri	1.53	1.54	###	1.54			75.6	75.6	###
2015-Jul-30 Thu	1.52	1.54	###	1.52	210,685	162,227	###	###	0.1
2015-Jul-29 Wed	1.55	1.55	1.52	1.53			###	###	###
2015-Jul-28 Tue	1.55	1.55	1.51	1.55	296,989	###	###	###	###
2015-Jul-27 Mon	1.545	1.545	1.52	1.545			###	###	###
2015-Jul-24 Fri	1.53	1.53	1.51	1.53	369,629	###	###	###	###
2015-Jul-23 Thu	1.545	###	1.52	1.525			###	###	0.1
2015-Jul-22 Wed	1.575	1.58	1.555	###			32.0	32.0	0.0
2015-Jul-21 Tue	1.56	1.575	1.547	1.575	300,380	###	###	###	0.1
2015-Jul-20 Mon	1.55	1.57	1.55	1.56	577,779	###	###	###	###
2015-Jul-17 Fri	1.52	1.545	###	1.53			###	###	###
2015-Jul-16 Thu	1.545	1.55	###	1.53			###	###	###
2015-Jul-15 Wed	1.51	1.53	###	1.53	572,353	437,850	77.0	77.0	###
2015-Jul-14 Tue	1.48	###	1.48	###			###	###	0.0
2015-Jul-13 Mon	1.5	1.52	1.46	1.46			###	###	0.1
2015-Jul-10 Fri	1.5	1.55	1.5	###			###	###	0.0
2015-Jul-09 Thu	1.5	1.53	1.45	1.5			###	###	0.1
2015-Jul-08 Wed	1.55	###	###	1.5			###	###	0.1
2015-Jul-07 Tue	###	###	1.555	1.555			###	###	###
2015-Jul-06 Mon	###	###	1.57	1.57	765,077	600,585	7.1	7.1	0.1
2015-Jul-03 Fri	###	###	###	###	646,851	0	###	###	0.0
2015-Jul-02 Thu	###	###	###	###			14.4	14.4	0.0
2015-Jul-01 Wed	###	1.7	1.655	1.675	1,244,987	###	###	###	###
2015-Jun-30 Tue	###	1.7	###	1.7			83.2	83.2	###
2015-Jun-29 Mon	###	1.7	1.657	1.7	1,048,828	1,760,457	86.2	86.2	###
2015-Jun-26 Fri	###	1.7	1.652	###	1,481,980	###	82.0	82.0	0.0
2015-Jun-25 Thu	###	###	1.655	###			###	###	0.0
2015-Jun-24 Wed	###	1.745	###	1.655			###	###	0.1
2015-Jun-23 Tue	1.545	1.545	1.545	1.545	0				###
2015-Jun-22 Mon	1.545	1.545	1.545	1.545	0				###
2015-Jun-19 Fri	1.525	1.57	1.525	1.545			###	###	###
2015-Jun-18 Thu	###	###	###	1.52	1,650,229	0	14.1	14.1	0.1
2015-Jun-17 Wed	1.575	1.59	###	1.57			29.1	29.1	0.1
2015-Jun-16 Tue	###	###	1.57	1.585	2,626,551	2,061,842	###	###	###
2015-Jun-15 Mon	1.57	1.59	###	1.58			###	###	0.1
2015-Jun-12 Fri	1.575	###	1.555	1.585			###	###	###
2015-Jun-11 Thu	###	1.585	1.525	1.585			90.0	90.0	###
2015-Jun-10 Wed	###	###	###	1.53	2,534,280	0	86.3	86.3	###
2015-Jun-09 Tue	1.485	1.51	1.485	1.5			83.5	83.5	0.1
2015-Jun-05 Fri	1.49	1.5	1.47	###			73.2	73.2	0.0
2015-Jun-04 Thu	1.55	1.56	1.485	1.5	2,771,387	###	14.6	14.6	0.1
2015-Jun-03 Wed	###	1.53	###	1.51	2,705,280	###	91.8	91.8	0.1
2015-Jun-02 Tue	1.46	1.49	1.44	1.48			###	###	0.1
2015-Jun-01 Mon	1.46	1.475	1.43	###			###	###	0.0
2015-May-29 Fri	###	1.5	1.445	1.445			10.2	10.2	###
2015-May-28 Thu	###	1.51	###	1.5			97.6	97.6	0.1
2015-May-27 Wed	###	1.4	###	1.385	2,775,486	1,942,840	82.8	82.8	0.1
2015-May-26 Tue	###	###	###	1.375			###	###	0.1
2015-May-25 Mon	1.4	1.43	###	1.375			16.9	16.9	0.1
2015-May-22 Fri	1.23	1.245	###	1.23	557,859	###	###	###	0.1
2015-May-21 Thu	###	1.24	1.2	1.22			19.8	19.8	0.1
2015-May-20 Wed	1.25	###	1.21	1.225			16.9	16.9	0.1
2015-May-19 Tue	###	###	1.25	1.25	1,750,325	1,093,953	9.0	9.0	###
2015-May-18 Mon	1.29	###	1.27	###			84.4	84.4	0.0
2015-May-15 Fri	1.28	1.29	1.25	1.275	892,143	1,133,021	###	###	###
2015-May-14 Thu	1.28	1.29	1.26	1.27			20.9	20.9	###
2015-May-13 Wed	1.25	###	1.25	1.29	2,357,156	1,473,222	###	###	0.1
2015-May-12 Tue	1.255	1.275	1.25	###			74.7	74.7	0.0
2015-May-11 Mon	1.26	1.28	1.25	1.255	1,024,050	1,295,423	35.3	35.3	###
2015-May-08 Fri	1.255	1.26	1.25	1.255	491,074	###	69.3	69.3	###
2015-May-07 Thu	1.255	###	1.25	1.25	1,000,123	625,076	###	###	###
2015-May-06 Wed	1.27	1.27	1.25	1.255			26.0	26.0	###
2015-May-05 Tue	1.28	###	1.255	1.255			###	###	###
2015-May-04 Mon	1.285	###	###	1.275			19.8	19.8	###
2015-May-01 Fri	###	###	1.28	1.285	1,315,754	842,082	###	###	###
2015-Apr-30 Thu	1.29	###	1.28	###	662,383	423,925	###	###	0.0
2015-Apr-29 Wed	###	###	1.285	1.29	606,157	389,455	###	###	0.1
2015-Apr-28 Tue	###	###	1.27	1.29			###	###	0.1
2015-Apr-27 Mon	###	###	###	###	415,721	0	67.6	67.6	0.0
2015-Apr-24 Fri	###	###	1.29	###			###	###	0.0
2015-Apr-23 Thu	###	###	###	1.27	380,977	0	15.6	15.6	###
2015-Apr-22 Wed	###	###	1.28	###			13.9	13.9	0.0
2015-Apr-21 Tue	###	1.345	###	###	541,725	###	###	###	0.0
2015-Apr-20 Mon	###	###	###	###	531,145	0	75.7	75.7	0.0
2015-Apr-17 Fri	###	###	###	1.325	785,457	0	32.3	32.3	0.1
2015-Apr-16 Thu	###	1.347	###	###	756,581	509,557	###	###	0.0
2015-Apr-15 Wed	###	###	###	###			###	###	0.0
2015-Apr-14 Tue	1.325	###	###	###	237,589	0	23.7	23.7	0.0
2015-Apr-13 Mon	###	1.345	###	###			###	###	0.0
2015-Apr-10 Fri	###	###	###	###			8.1	8.1	0.0
2015-Apr-09 Thu	###	###	###	###			###	###	0.0
2015-Apr-08 Wed	1.26	###	1.255	1.345	1,395,356	875,585	95.5	95.5	###
2015-Apr-07 Tue	###	1.28	1.25	1.255	601,080	###	###	###	###
2015-Apr-02 Thu	1.26	1.28	1.24	1.26	1,029,944	1,297,729	###	###	###
2015-Apr-01 Wed	1.25	1.275	###	1.255	920,421	###	75.5	75.5	###
2015-Mar-31 Tue	1.23	1.275	1.225	1.255			83.7	83.7	###
2015-Mar-30 Mon	1.21	1.245	1.21	1.22	654,026	###	###	###	0.1
2015-Mar-27 Fri	1.2	1.23	1.2	1.22	836,641	###	###	###	0.1
2015-Mar-26 Thu	1.22	1.24	###	1.2	589,987	###	###	###	0.1
2015-Mar-25 Wed	1.225	1.24	###	1.22	1,545,575	958,256	###	###	0.1
2015-Mar-24 Tue	###	1.24	###	###	818,724	###	89.3	89.3	0.0
2015-Mar-23 Mon	###	###	###	###	1,077,148	0	###	###	0.0
2015-Mar-20 Fri	###	###	###	###			92.3	92.3	0.0
2015-Mar-19 Thu	###	1.185	###	###	1,984,383	1,175,746	###	###	0.0
2015-Mar-18 Wed	1.2	###	###	###			15.5	15.5	0.0
2015-Mar-17 Tue	1.22	1.22	###	1.2	1,246,248	###	19.2	19.2	0.1
2015-Mar-16 Mon	###	1.22	###	1.21			###	###	###
2015-Mar-13 Fri	###	###	1.28	1.285	3,879,074	###	###	###	###
2015-Mar-12 Thu	###	###	1.285	###			###	###	0.0
2015-Mar-11 Wed	###	###	###	1.285	3,490,150	0	5.9	5.9	###
2015-Mar-10 Tue	1.385	1.385	1.352	1.355			16.3	16.3	###
2015-Mar-09 Mon	###	###	1.345	###	1,826,644	###	###	###	0.0
2015-Mar-06 Fri	1.445	1.445	###	1.4	2,197,445	1,587,654	11.3	11.3	###
2015-Mar-05 Thu	1.43	1.46	###	1.43	1,764,344	1,287,971	###	###	0.1
2015-Mar-04 Wed	1.48	1.485	###	1.43			11.4	11.4	0.1
2015-Mar-03 Tue	###	1.49	1.45	1.47			80.2	80.2	###
2015-Mar-02 Mon	###	1.48	1.43	1.45			###	###	###
2015-Feb-27 Fri	1.42	1.45	1.4	1.425			###	###	###
2015-Feb-26 Thu	###	1.44	###	1.42			###	###	###
2015-Feb-25 Wed	###	###	###	###			###	###	0.0
2015-Feb-24 Tue	###	###	###	###			20.6	20.6	0.0
2015-Feb-23 Mon	1.4	1.41	###	###			10.2	10.2	0.0
2015-Feb-20 Fri	1.45	1.45	###	###			###	###	0.0
2015-Feb-19 Thu	1.4	1.445	###	###	1,534,578	###	84.8	84.8	0.0
2015-Feb-18 Wed	###	1.41	###	###	1,066,725	752,041	76.9	76.9	0.0
2015-Feb-17 Tue	###	###	###	###			73.7	73.7	0.0
2015-Feb-16 Mon	1.385	###	1.325	###	2,860,870	1,895,326	###	###	0.0
2015-Feb-13 Fri	1.43	1.46	###	###			5.5	5.5	0.0
2015-Feb-12 Thu	1.485	1.485	1.355	1.4			###	###	###
2015-Feb-11 Wed	###	###	1.46	1.47	1,909,459	###	2.6	2.6	###
2015-Feb-10 Tue	1.54	1.555	1.45	1.455	1,048,755	1,575,754	###	###	###
2015-Feb-09 Mon	1.44	1.545	###	1.525			###	###	0.1
2015-Feb-06 Fri	1.47	1.48	1.43	1.445	642,849	935,345	14.6	14.6	###
2015-Feb-05 Thu	###	1.475	1.43	1.46	791,453	1,149,585	82.4	82.4	0.1
2015-Feb-04 Wed	###	1.44	1.385	1.43	815,829	1,152,358	###	###	0.1
2015-Feb-03 Tue	###	###	###	###			93.1	93.1	0.0
2015-Feb-02 Mon	1.325	1.375	1.29	###	1,102,189	###	15.5	15.5	0.0
2015-Jan-30 Fri	1.4	1.41	###	###	1,732,780	###	6.7	6.7	0.0
2015-Jan-29 Thu	1.43	1.455	###	###			8.9	8.9	0.0
2015-Jan-28 Wed	###	1.49	###	1.45	901,457	671,585	94.5	94.5	###
2015-Jan-27 Tue	###	###	###	###			89.1	89.1	0.0
2015-Jan-23 Fri	1.44	1.445	###	###	4,257,482	###	###	###	0.0
2015-Jan-22 Thu	1.48	1.49	###	1.43			###	###	0.1
2015-Jan-21 Wed	1.52	1.525	###	###			20.1	20.1	0.0
2015-Jan-20 Tue	###	1.525	1.49	###			78.2	78.2	0.0
2015-Jan-19 Mon	1.525	1.545	###	1.5			###	###	0.1
2015-Jan-16 Fri	###	1.53	1.45	1.52			###	###	0.1
2015-Jan-15 Thu	###	1.525	1.485	1.52			84.7	84.7	0.1
2015-Jan-14 Wed	1.52	1.54	1.485	1.52			###	###	0.1
2015-Jan-13 Tue	1.58	1.58	###	1.52	668,070	527,775	###	###	0.1
2015-Jan-12 Mon	1.54	###	###	1.585	819,050	0	89.8	89.8	###
2015-Jan-09 Fri	1.55	1.585	1.48	1.57	1,270,553	1,947,122	###	###	0.1
2015-Jan-08 Thu	1.58	###	1.525	###	704,659	###	13.9	13.9	0.0
2015-Jan-07 Wed	1.59	###	1.51	###	970,677	###	###	###	0.0
2015-Jan-06 Tue	###	###	1.56	###	1,255,354	979,176	10.4	10.4	0.0
2015-Jan-05 Mon	1.71	1.75	1.675	1.72	1,758,277	3,011,049	###	###	0.1
2015-Jan-02 Fri	###	1.745	1.49	###			98.3	98.3	0.0
2014-Dec-31 Wed	1.485	###	1.475	1.49	588,753	###	72.1	72.1	###
2014-Dec-30 Tue	1.51	1.525	1.455	1.47	2,560,644	3,815,359	9.7	9.7	###
2014-Dec-29 Mon	1.41	1.525	1.345	1.525	5,277,424	###	###	###	0.1
2014-Dec-24 Wed	###	1.27	1.2	1.27			###	###	###
2014-Dec-23 Tue	1.28	1.28	1.175	###			###	###	0.0
2014-Dec-22 Mon	1.24	###	1.23	1.28			###	###	###
2014-Dec-19 Fri	1.2	1.23	###	1.21			###	###	###
2014-Dec-18 Thu	###	1.185	###	###			94.2	94.2	0.0
2014-Dec-17 Wed	###	###	###	###			###	###	0.0
2014-Dec-16 Tue	###	###	###	###			###	###	0.0
2014-Dec-15 Mon	1.21	###	1.145	###	2,629,159	###	12.7	12.7	0.0
2014-Dec-12 Fri	1.25	###	###	1.22	2,863,977	0	###	###	0.1
2014-Dec-11 Thu	1.28	1.28	###	1.26			###	###	###
2014-Dec-10 Wed	###	1.375	###	###			14.5	14.5	0.0
2014-Dec-09 Tue	###	###	###	###			89.2	89.2	0.0
2014-Dec-08 Mon	1.51	###	###	1.27	7,819,687	0	1.0	1.0	###
2014-Dec-05 Fri	###	1.685	1.5	1.51			6.0	6.0	0.1
2014-Dec-04 Thu	1.72	###	1.525	1.59			###	###	###
2014-Dec-03 Wed	1.8	1.82	###	###	1,224,926	1,114,682	6.6	6.6	0.0
2014-Dec-02 Tue	###	1.81	###	1.78			###	###	0.1
2014-Dec-01 Mon	###	1.945	###	###	1,944,825	1,891,342	4.4	4.4	0.0
2014-Nov-28 Fri	1.975	###	1.925	###			34.1	34.1	0.0
2014-Nov-27 Thu	###	2.085	1.975	###	1,033,282	###	###	###	0.0
2014-Nov-26 Wed	###	###	###	###			###	###	0.0
2014-Nov-25 Tue	###	###	###	###			8.2	8.2	0.0
2014-Nov-24 Mon	2.21	2.21	###	2.2			###	###	0.2
2014-Nov-21 Fri	###	2.22	###	2.2			###	###	0.2
2014-Nov-20 Thu	###	2.22	###	###	997,987	###	33.9	33.9	0.0
2014-Nov-19 Wed	###	2.27	###	2.2	1,115,988	1,266,646	79.6	79.6	0.2
2014-Nov-18 Tue	2.22	2.24	2.185	###			21.9	21.9	0.0
2014-Nov-17 Mon	2.26	2.27	2.22	2.24	432,725	###	31.0	31.0	###
2014-Nov-14 Fri	2.26	2.27	2.21	2.26			70.8	70.8	###
2014-Nov-13 Thu	2.29	###	2.25	2.25			18.8	18.8	###
2014-Nov-12 Wed	###	###	2.26	2.27			###	###	0.2
2014-Nov-11 Tue	###	###	###	###			###	###	0.0
2014-Nov-10 Mon	2.24	###	2.24	###	521,421	###	###	###	0.0
2014-Nov-07 Fri	2.22	2.25	2.21	2.25	748,983	###	81.9	81.9	###
2014-Nov-06 Thu	2.22	2.22	###	###			###	###	0.0
2014-Nov-05 Wed	2.22	2.24	###	2.2	529,024	###	27.0	27.0	0.2
2014-Nov-04 Tue	2.24	2.25	2.21	2.23			###	###	###
2014-Nov-03 Mon	###	###	2.2	2.21	810,555	###	###	###	0.2
2014-Oct-31 Fri	###	###	2.28	###			###	###	0.0
2014-Oct-30 Thu	###	###	2.25	2.28	691,942	###	###	###	0.2
2014-Oct-29 Wed	###	###	###	###	325,182	0	25.2	25.2	0.0
2014-Oct-28 Tue	2.29	###	2.26	###	582,344	658,048	85.1	85.1	0.0
2014-Oct-27 Mon	###	###	2.28	###			18.2	18.2	0.0
2014-Oct-24 Fri	###	###	###	###			###	###	0.0
2014-Oct-23 Thu	2.25	###	###	###	1,344,948	0	93.3	93.3	0.0
2014-Oct-22 Wed	2.22	2.25	###	2.22			###	###	0.2
2014-Oct-21 Tue	###	2.22	###	2.2			###	###	0.2
2014-Oct-20 Mon	###	2.175	###	###	357,240	###	77.8	77.8	0.0
2014-Oct-17 Fri	###	###	###	###	306,522	0	22.8	22.8	0.0
2014-Oct-16 Thu	###	###	###	###			24.5	24.5	0.0
2014-Oct-15 Wed	###	2.21	###	###			###	###	0.0
2014-Oct-14 Tue	###	2.23	###	###	559,923	###	###	###	0.0
2014-Oct-13 Mon	2.2	2.22	###	###	751,271	###	###	###	0.0
2014-Oct-10 Fri	2.2	2.25	2.2	2.2			###	###	0.2
2014-Oct-09 Thu	2.24	###	2.24	2.25	291,981	###	70.8	70.8	###
2014-Oct-08 Wed	###	2.28	###	2.24			###	###	###
2014-Oct-07 Tue	2.21	2.25	###	2.21			77.4	77.4	0.2
2014-Oct-06 Mon	###	###	###	2.22			8.7	8.7	0.2
2014-Oct-03 Fri	2.28	###	2.275	###			###	###	0.0
2014-Oct-02 Thu	2.28	###	2.24	###	560,645	627,922	###	###	0.0
2014-Oct-01 Wed	2.26	###	2.21	###	622,242	687,577	###	###	0.0
2014-Sep-30 Tue	2.22	2.27	2.21	2.25	673,721	###	81.8	81.8	###
2014-Sep-29 Mon	2.27	2.28	2.22	2.22			###	###	0.2
2014-Sep-26 Fri	2.27	2.29	2.21	2.28	441,926	###	74.2	74.2	0.2
2014-Sep-25 Thu	###	###	2.26	2.27			###	###	0.2
2014-Sep-24 Wed	###	###	###	###			22.4	22.4	0.0
2014-Sep-23 Tue	###	2.4	2.26	###			###	###	0.0
2014-Sep-22 Mon	###	###	2.29	###	918,372	###	17.3	17.3	0.0
2014-Sep-19 Fri	###	2.385	###	###	445,170	###	72.2	72.2	0.0
2014-Sep-18 Thu	2.4	2.4	###	###	690,120	828,144	###	###	0.0
2014-Sep-17 Wed	2.41	2.44	###	###			19.2	19.2	0.0
2014-Sep-16 Tue	2.48	2.48	###	2.41	1,220,380	1,513,271	14.5	14.5	0.2
2014-Sep-15 Mon	###	###	2.56	###			###	###	0.0
2014-Sep-12 Fri	###	###	2.56	2.59	715,776	###	28.6	28.6	0.2
2014-Sep-11 Thu	###	###	###	###	803,370	0	16.0	16.0	0.0
2014-Sep-10 Wed	###	###	###	###	865,476	0	###	###	0.0
2014-Sep-09 Tue	2.73	2.74	###	2.71	536,853	735,488	23.2	23.2	###
2014-Sep-08 Mon	2.79	2.79	2.72	2.73			###	###	###
2014-Sep-05 Fri	2.76	2.8	2.75	2.79			###	###	###
2014-Sep-04 Thu	2.73	2.79	2.73	2.78	806,157	###	###	###	0.2
2014-Sep-03 Wed	2.74	2.755	2.7	2.72	599,347	###	23.7	23.7	0.2
2014-Sep-02 Tue	2.75	2.78	2.73	2.76			68.3	68.3	0.2
2014-Sep-01 Mon	2.78	2.79	2.75	2.78	849,176	###	###	###	0.2
2014-Aug-29 Fri	2.78	2.79	2.71	2.72	924,227	2,541,624	###	###	0.2
2014-Aug-28 Thu	2.76	2.785	2.73	2.76			71.1	71.1	0.2
2014-Aug-27 Wed	2.79	2.82	2.76	2.77	722,375	2,015,426	23.2	23.2	0.2
2014-Aug-26 Tue	2.8	###	2.74	2.77			25.5	25.5	0.2
2014-Aug-25 Mon	2.84	2.88	2.79	2.79			###	###	###
2014-Aug-22 Fri	2.83	2.89	2.83	2.83			###	###	0.2
2014-Aug-21 Thu	2.87	2.875	2.78	2.81			16.7	16.7	###
2014-Aug-20 Wed	2.7	2.86	2.7	2.83	1,226,925	3,410,851	###	###	0.2
2014-Aug-19 Tue	2.8	2.83	2.71	2.72	2,458,188	6,809,180	###	###	0.2
2014-Aug-18 Mon	2.71	2.76	2.71	2.74	1,201,549	###	###	###	0.2
2014-Aug-15 Fri	2.71	2.75	###	###	1,705,920	2,345,640	18.2	18.2	0.0
2014-Aug-14 Thu	2.59	2.7	2.59	###			###	###	0.0
2014-Aug-13 Wed	2.47	2.59	2.47	2.56			###	###	0.2
2014-Aug-12 Tue	2.45	2.56	2.45	2.5			81.5	81.5	0.2
2014-Aug-11 Mon	2.53	2.54	2.44	2.44			10.8	10.8	0.2
2014-Aug-08 Fri	2.48	2.54	2.47	2.5			###	###	0.2
2014-Aug-07 Thu	2.55	2.55	2.43	2.48			###	###	0.2
2014-Aug-06 Wed	2.47	###	2.47	2.54			###	###	###
2014-Aug-05 Tue	2.51	2.53	2.47	2.48	618,140	1,545,350	###	###	0.2
2014-Aug-04 Mon	2.54	2.54	2.48	2.52			23.8	23.8	###
2014-Aug-01 Fri	2.54	2.57	2.52	2.56			80.0	80.0	0.2
2014-Jul-31 Thu	2.55	2.59	2.545	2.56			73.9	73.9	0.2
2014-Jul-30 Wed	2.53	###	2.52	2.54	1,031,449	1,299,625	68.7	68.7	###
2014-Jul-29 Tue	2.55	###	2.52	2.53			###	###	###
2014-Jul-28 Mon	2.55	###	2.51	2.56	1,076,652	###	###	###	0.2
2014-Jul-25 Fri	2.46	2.56	2.45	2.56	1,241,780	3,110,658	92.4	92.4	0.2
2014-Jul-24 Thu	2.45	2.48	2.43	2.45	971,555	###	###	###	0.2
2014-Jul-23 Wed	###	2.41	###	2.4			###	###	###
2014-Jul-22 Tue	###	2.41	###	###			14.6	14.6	0.0
2014-Jul-21 Mon	###	2.45	###	2.4	517,224	###	86.3	86.3	###
2014-Jul-18 Fri	###	###	###	###	581,681	0	79.8	79.8	0.0
2014-Jul-17 Thu	###	###	2.29	###			76.7	76.7	0.0
2014-Jul-16 Wed	2.28	2.29	2.275	2.28	327,086	746,573	69.6	69.6	0.2
2014-Jul-15 Tue	###	###	2.27	2.28	1,556,577	###	###	###	0.2
2014-Jul-14 Mon	###	###	2.28	###	843,388	###	72.3	72.3	0.0
2014-Jul-11 Fri	2.27	###	2.26	2.28	863,551	###	69.8	69.8	0.2
2014-Jul-10 Thu	###	###	2.26	2.28	1,071,841	1,211,180	21.0	21.0	0.2
2014-Jul-09 Wed	2.28	###	2.26	2.29			###	###	###
2014-Jul-08 Tue	###	###	2.29	###	1,081,856	1,238,725	###	###	0.0
2014-Jul-07 Mon	###	###	2.29	###			###	###	0.0
2014-Jul-04 Fri	###	###	2.29	2.29	1,204,271	###	21.9	21.9	###
2014-Jul-03 Thu	2.28	###	2.27	2.29	657,185	###	65.9	65.9	###
2014-Jul-02 Wed	###	###	2.27	2.29	626,646	711,243	###	###	###
2014-Jul-01 Tue	###	###	2.26	###	514,445	581,322	###	###	0.0
2014-Jun-30 Mon	###	###	2.28	###	917,986	###	###	###	0.0
2014-Jun-27 Fri	###	2.41	###	###			###	###	0.0
2014-Jun-26 Thu	###	###	###	###			###	###	0.0
2014-Jun-25 Wed	###	2.355	###	###	887,140	###	###	###	0.0
2014-Jun-24 Tue	###	###	###	###			72.9	72.9	0.0
2014-Jun-23 Mon	###	2.45	###	###			25.4	25.4	0.0
2014-Jun-20 Fri	2.25	###	2.22	###			88.7	88.7	0.0
2014-Jun-19 Thu	2.21	2.275	2.21	2.25	1,332,377	2,987,855	82.2	82.2	###
2014-Jun-18 Wed	2.25	2.29	2.2	2.21			18.8	18.8	0.2
2014-Jun-17 Tue	2.29	2.29	###	2.26			###	###	###
2014-Jun-16 Mon	###	###	2.29	###	600,625	###	###	###	0.0
2014-Jun-13 Fri	2.42	2.43	###	###			###	###	0.0
2014-Jun-12 Thu	2.49	2.53	2.44	2.46			23.6	23.6	0.2
2014-Jun-11 Wed	2.5	2.525	2.46	2.49	893,257	2,226,443	28.9	28.9	0.2
2014-Jun-10 Tue	2.58	2.58	2.5	2.54			###	###	###
2014-Jun-06 Fri	2.47	2.54	2.445	2.52			83.2	83.2	###
2014-Jun-05 Thu	2.52	2.52	2.41	2.48			21.4	21.4	0.2
2014-Jun-04 Wed	2.59	###	2.48	2.49			9.0	9.0	0.2
2014-Jun-03 Tue	###	###	2.56	2.59			17.8	17.8	0.2
2014-Jun-02 Mon	2.7	2.71	###	###			###	###	0.0
2014-May-30 Fri	2.72	2.73	###	2.7	1,932,659	2,638,079	26.0	26.0	0.2
2014-May-29 Thu	###	###	2.71	2.73			4.5	4.5	###
2014-May-28 Wed	###	###	###	###	603,021	0	###	###	0.0
2014-May-27 Tue	###	###	2.86	###			###	###	0.0
2014-May-26 Mon	2.84	###	2.825	###			88.0	88.0	0.0
2014-May-23 Fri	2.82	2.87	2.8	2.81			26.7	26.7	###
2014-May-22 Thu	2.8	2.89	2.77	2.81			70.0	70.0	###
2014-May-21 Wed	2.81	2.81	2.73	2.75			###	###	###
2014-May-20 Tue	2.89	###	2.84	2.85			###	###	###
2014-May-19 Mon	3	3	2.87	2.88			10.9	10.9	0.2
2014-May-16 Fri	###	###	###	3	485,455	0	###	###	0.2
2014-May-15 Thu	###	###	###	3			###	###	0.2
2014-May-14 Wed	###	###	###	###	722,125	0	85.0	85.0	0.0
2014-May-13 Tue	###	###	2.88	###	892,053	1,284,556	###	###	0.0
2014-May-12 Mon	2.74	###	2.74	2.89	719,771	986,086	###	###	###
2014-May-09 Fri	2.7	2.74	###	2.7			###	###	0.2
2014-May-08 Thu	2.79	2.83	2.77	2.8	546,852	1,531,185	###	###	0.2
2014-May-07 Wed	###	2.76	###	2.74			###	###	0.2
2014-May-06 Tue	###	###	###	###			###	###	0.0
2014-May-05 Mon	2.7	2.74	###	###	621,941	852,059	14.6	14.6	0.0
2014-May-02 Fri	2.75	2.78	###	2.7	851,281	1,183,280	17.0	17.0	0.2
2014-May-01 Thu	2.78	2.78	2.72	2.75	412,529	1,134,454	###	###	###
2014-Apr-30 Wed	2.85	2.85	2.72	2.74			###	###	0.2
2014-Apr-29 Tue	###	###	2.78	2.84	367,343	###	21.2	21.2	0.2
2014-Apr-28 Mon	2.88	###	2.78	2.86	608,779	###	###	###	0.2
2014-Apr-24 Thu	###	###	2.84	2.89	869,886	###	21.0	21.0	###
2014-Apr-23 Wed	###	###	2.825	###	612,280	864,845	26.7	26.7	0.0
2014-Apr-22 Tue	2.79	###	2.755	2.88	445,428	613,577	92.0	92.0	0.2
2014-Apr-17 Thu	2.82	2.82	2.74	2.75	590,128	1,640,555	9.8	9.8	###
2014-Apr-16 Wed	2.75	2.84	2.74	2.81			###	###	###
2014-Apr-15 Tue	2.82	2.83	2.72	2.74			###	###	0.2
2014-Apr-14 Mon	2.85	###	2.83	2.83	635,550	###	34.5	34.5	0.2
2014-Apr-11 Fri	2.86	2.88	2.82	2.87			###	###	###
2014-Apr-10 Thu	###	2.925	2.86	2.88	505,073	1,460,923	###	###	0.2
2014-Apr-09 Wed	2.8	###	###	2.87			###	###	###
2014-Apr-08 Tue	2.78	2.81	2.74	2.77	606,687	1,683,556	###	###	0.2
2014-Apr-07 Mon	2.76	2.82	###	2.79	594,648	838,453	82.8	82.8	###
2014-Apr-04 Fri	###	2.81	###	2.78	1,097,079	###	96.0	96.0	0.2
2014-Apr-03 Thu	###	###	2.59	###	2,546,877	###	###	###	0.0
2014-Apr-02 Wed	2.75	2.8	###	###	1,384,873	1,938,822	###	###	0.0
2014-Apr-01 Tue	2.76	2.78	2.7	2.74	624,552	1,711,272	###	###	0.2
2014-Mar-31 Mon	2.78	2.8	2.75	2.76	358,877	995,883	23.9	23.9	0.2
2014-Mar-28 Fri	2.78	2.81	2.73	2.76			23.1	23.1	0.2
2014-Mar-27 Thu	2.8	2.83	2.73	2.8	747,845	###	72.6	72.6	0.2
2014-Mar-26 Wed	2.75	2.88	2.75	2.85			###	###	###
2014-Mar-25 Tue	2.79	2.81	2.7	2.74			20.6	20.6	0.2
2014-Mar-24 Mon	2.83	2.88	2.74	2.83			67.6	67.6	0.2
2014-Mar-21 Fri	###	###	###	###			73.8	73.8	0.0
2014-Mar-20 Thu	###	###	2.88	2.89	1,640,124	2,361,778	20.1	20.1	###
2014-Mar-19 Wed	###	###	###	###			71.9	71.9	0.0
2014-Mar-18 Tue	###	###	###	###	963,920	0	22.3	22.3	0.0
2014-Mar-17 Mon	###	###	###	###	679,483	0	28.6	28.6	0.0
2014-Mar-14 Fri	###	###	###	###	639,525	0	###	###	0.0
2014-Mar-13 Thu	3	###	###	###	303,085	0	###	###	0.0
2014-Mar-12 Wed	###	###	2.88	###			###	###	0.0
2014-Mar-11 Tue	###	###	###	###	1,560,581	0	6.9	6.9	0.0
2014-Mar-10 Mon	###	###	###	###	476,524	0	34.9	34.9	0.0
2014-Mar-07 Fri	###	3.21	###	###	226,023	###	###	###	0.0
2014-Mar-06 Thu	###	3.23	###	###	471,755	761,884	78.4	78.4	0.0
2014-Mar-05 Wed	###	3.24	###	###	461,628	###	74.6	74.6	0.0
2014-Mar-04 Tue	###	###	###	###	440,849	0	###	###	0.0
2014-Mar-03 Mon	###	###	###	###	507,451	0	28.2	28.2	0.0
2014-Feb-28 Fri	###	###	###	###			17.3	17.3	0.0
2014-Feb-27 Thu	3.22	3.23	###	###			###	###	0.0
2014-Feb-26 Wed	3.22	3.27	3.2	3.22			72.8	72.8	0.2
2014-Feb-25 Tue	3.21	3.23	###	3.21	765,222	###	76.7	76.7	###
2014-Feb-24 Mon	3.21	3.23	###	###	496,285	###	23.5	23.5	0.0
2014-Feb-21 Fri	3.27	3.27	###	3.21			###	###	###
2014-Feb-20 Thu	###	3.27	###	3.27			94.6	94.6	###
2014-Feb-19 Wed	###	###	###	###			86.1	86.1	0.0
2014-Feb-18 Tue	###	###	###	###			34.2	34.2	0.0
2014-Feb-17 Mon	###	###	###	###			14.9	14.9	0.0
2014-Feb-14 Fri	###	###	###	###	1,271,555	0	###	###	0.0
2014-Feb-13 Thu	###	###	###	###			11.5	11.5	0.0
2014-Feb-12 Wed	2.74	###	2.74	###	1,546,147	2,118,221	98.3	98.3	0.0
2014-Feb-11 Tue	2.83	2.85	2.76	2.82			24.5	24.5	###
2014-Feb-10 Mon	2.78	2.89	2.75	2.88			92.5	92.5	0.2
2014-Feb-07 Fri	2.7	2.79	###	2.78			###	###	0.2
2014-Feb-06 Thu	2.74	2.81	2.72	2.73	471,525	###	###	###	###
2014-Feb-05 Wed	2.75	2.77	###	2.75	943,049	1,306,122	77.5	77.5	###
2014-Feb-04 Tue	2.79	2.79	2.74	2.77			29.5	29.5	0.2
2014-Feb-03 Mon	2.82	2.87	2.81	2.82			###	###	###
2014-Jan-31 Fri	2.81	2.85	2.81	2.85			80.5	80.5	###
2014-Jan-30 Thu	2.87	2.89	2.8	2.81			###	###	###
2014-Jan-29 Wed	2.87	3	2.85	###			###	###	0.0
2014-Jan-28 Tue	2.82	###	2.79	2.87	624,675	871,421	87.0	87.0	###
2014-Jan-24 Fri	###	###	2.82	###	555,145	782,754	15.2	15.2	0.0
2014-Jan-23 Thu	###	###	###	###	817,257	0	###	###	0.0
2014-Jan-22 Wed	###	###	###	###	692,579	0	18.0	18.0	0.0
2014-Jan-21 Tue	###	3.21	###	###			###	###	0.0
2014-Jan-20 Mon	###	###	###	###			87.2	87.2	0.0
2014-Jan-17 Fri	###	###	###	###	297,858	0	###	###	0.0
2014-Jan-16 Thu	###	###	###	###	264,879	0	###	###	0.0
2014-Jan-15 Wed	###	###	###	###			###	###	0.0
2014-Jan-14 Tue	###	###	###	###	356,358	0	###	###	0.0
2014-Jan-13 Mon	###	###	###	###			32.6	32.6	0.0
2014-Jan-10 Fri	3.2	3.2	###	###	452,228	###	25.6	25.6	0.0
2014-Jan-09 Thu	###	3.2	###	3.2	104,480	###	###	###	0.2
2014-Jan-08 Wed	3.21	3.21	###	###	293,927	471,752	23.0	23.0	0.0
2014-Jan-07 Tue	###	3.24	###	###	207,185	###	###	###	0.0
2014-Jan-06 Mon	3.22	3.26	###	###			21.1	21.1	0.0
2014-Jan-03 Fri	###	3.4	###	3.21			4.4	4.4	###
2014-Jan-02 Thu	3.4	3.45	###	3.45			###	###	###
2013-Dec-31 Tue	3.26	3.45	3.26	3.4			94.4	94.4	0.2
2013-Dec-30 Mon	3.42	3.43	###	###			9.5	9.5	0.0
2013-Dec-27 Fri	3.49	3.49	###	###	140,454	###	###	###	0.0
2013-Dec-24 Tue	3.28	3.45	3.26	3.4	231,552	776,856	###	###	0.2
2013-Dec-23 Mon	3.28	3.28	3.2	3.24			###	###	###
2013-Dec-20 Fri	###	###	###	3.24	710,750	0	85.8	85.8	###
2013-Dec-19 Thu	###	3.21	###	###			88.9	88.9	0.0
2013-Dec-18 Wed	###	###	###	###	443,325	0	###	###	0.0
2013-Dec-17 Tue	###	###	###	###	351,377	0	###	###	0.0
2013-Dec-16 Mon	###	###	###	###			90.2	90.2	0.0
2013-Dec-13 Fri	###	###	###	###	801,123	0	84.9	84.9	0.0
2013-Dec-12 Thu	###	###	###	###			78.1	78.1	0.0
2013-Dec-11 Wed	###	###	3	###	590,324	885,486	###	###	0.0
2013-Dec-10 Tue	###	3.22	###	###	885,957	###	27.2	27.2	0.0
2013-Dec-09 Mon	###	###	###	###			###	###	0.0
2013-Dec-06 Fri	3.29	###	3.22	###	301,853	485,983	###	###	0.0
2013-Dec-05 Thu	###	###	###	###			###	###	0.0
2013-Dec-04 Wed	###	3.44	3.29	3.4	409,527	1,378,058	89.1	89.1	0.2
2013-Dec-03 Tue	3.26	###	3.26	###			92.3	92.3	0.0
2013-Dec-02 Mon	###	###	3.25	###	384,650	625,056	###	###	0.0
2013-Nov-29 Fri	3.44	3.45	###	###			13.6	13.6	0.0
2013-Nov-28 Thu	3.41	3.46	###	3.42			77.6	77.6	0.2
2013-Nov-27 Wed	###	3.41	###	###			80.4	80.4	0.0
2013-Nov-26 Tue	###	3.4	###	3.4	1,887,520	3,208,784	80.7	80.7	0.2
2013-Nov-25 Mon	3.41	3.44	###	3.42			###	###	0.2
2013-Nov-22 Fri	###	3.45	###	3.43	423,956	731,324	92.4	92.4	0.2
2013-Nov-21 Thu	3.21	###	###	3.23			80.8	80.8	###
2013-Nov-20 Wed	###	###	3.25	3.25	657,944	1,069,159	13.4	13.4	0.2
2013-Nov-19 Tue	3.41	3.45	###	###	583,987	1,007,377	30.7	30.7	0.0
2013-Nov-18 Mon	3.56	###	3.475	3.48			19.5	19.5	0.2
2013-Nov-15 Fri	3.54	###	3.52	###	299,175	526,548	83.9	83.9	0.0
2013-Nov-14 Thu	###	###	3.52	3.56	549,021	966,276	18.8	18.8	0.3
2013-Nov-13 Wed	###	###	3.56	###	680,728	###	###	###	0.0
2013-Nov-12 Tue	3.48	###	3.48	###	1,380,872	###	94.5	94.5	0.0
2013-Nov-11 Mon	3.47	3.48	3.43	3.43	420,023	1,451,179	###	###	0.2
2013-Nov-08 Fri	3.5	3.5	3.45	3.45			###	###	###
2013-Nov-07 Thu	3.52	3.54	3.46	3.52			###	###	###
2013-Nov-06 Wed	3.48	###	3.45	3.47	432,982	###	###	###	0.2
2013-Nov-05 Tue	3.55	3.58	3.47	3.53			23.3	23.3	0.3
2013-Nov-04 Mon	3.55	###	3.5	3.5			28.3	28.3	0.3
2013-Nov-01 Fri	3.54	3.57	3.49	3.54			78.1	78.1	0.3
2013-Oct-31 Thu	3.59	###	###	3.53			18.5	18.5	0.3
2013-Oct-30 Wed	###	###	3.59	###			78.9	78.9	0.0
2013-Oct-29 Tue	###	###	3.41	3.58	1,057,050	1,802,270	25.2	25.2	0.3
2013-Oct-28 Mon	3.75	3.76	###	###			###	###	0.0
2013-Oct-25 Fri	3.81	3.81	###	3.7	642,474	###	###	###	0.3
2013-Oct-24 Thu	3.85	###	3.73	3.81			22.7	22.7	0.3
2013-Oct-23 Wed	3.83	###	3.83	3.86			###	###	0.3
2013-Oct-22 Tue	3.72	3.825	3.72	3.81	529,357	###	###	###	0.3
2013-Oct-21 Mon	###	3.74	###	3.71	283,744	###	77.7	77.7	###
2013-Oct-18 Fri	3.7	3.73	###	###	525,675	980,383	###	###	0.0
2013-Oct-17 Thu	3.73	3.74	###	###	331,225	###	19.6	19.6	0.0
2013-Oct-16 Wed	###	3.75	###	###	287,275	538,640	73.9	73.9	0.0
2013-Oct-15 Tue	###	3.745	###	3.71	488,720	915,128	84.6	84.6	###
2013-Oct-14 Mon	3.72	3.72	3.575	3.59	417,952	1,524,479	11.2	11.2	###
2013-Oct-11 Fri	###	3.84	###	3.71			87.9	87.9	###
2013-Oct-10 Thu	3.55	###	3.55	3.57			###	###	0.3
2013-Oct-09 Wed	3.51	###	3.5	3.59	297,125	###	###	###	###
2013-Oct-08 Tue	3.49	3.58	3.45	3.58			###	###	0.3
2013-Oct-07 Mon	3.57	###	3.46	3.5	1,109,622	1,919,646	###	###	0.3
2013-Oct-04 Fri	3.5	###	3.49	###	574,858	1,003,127	###	###	0.0
2013-Oct-03 Thu	3.43	3.52	3.43	3.51			###	###	###
2013-Oct-02 Wed	3.47	3.53	3.42	3.51	430,851	###	83.1	83.1	###
2013-Oct-01 Tue	3.5	3.58	3.43	3.46	657,475	2,304,449	24.4	24.4	0.2
2013-Sep-30 Mon	3.41	3.5	3.4	3.49			###	###	###
2013-Sep-27 Fri	3.42	3.49	3.4	3.47	462,026	1,591,679	82.2	82.2	0.2
2013-Sep-26 Thu	3.25	3.44	###	3.4			###	###	0.2
2013-Sep-25 Wed	3.21	###	3.21	3.25			###	###	0.2
2013-Sep-24 Tue	###	###	###	###			###	###	0.0
2013-Sep-23 Mon	###	3.21	###	###			73.2	73.2	0.0
2013-Sep-20 Fri	3.21	3.28	3.21	3.24			###	###	###
2013-Sep-19 Thu	3.21	###	###	###			###	###	0.0
2013-Sep-18 Wed	###	###	3.25	3.29			###	###	###
2013-Sep-17 Tue	3.29	###	3.275	###	340,952	###	###	###	0.0
2013-Sep-16 Mon	###	###	3.23	###			17.8	17.8	0.0
2013-Sep-13 Fri	###	###	###	###			###	###	0.0
2013-Sep-12 Thu	###	3.425	###	###			27.1	27.1	0.0
2013-Sep-11 Wed	###	###	###	###	548,453	0	29.2	29.2	0.0
2013-Sep-10 Tue	3.43	3.45	###	###			15.3	15.3	0.0
2013-Sep-09 Mon	3.43	3.47	###	3.43	686,145	###	###	###	0.2
2013-Sep-06 Fri	3.42	3.45	###	3.41	1,485,686	###	###	###	###
2013-Sep-05 Thu	###	###	###	###			###	###	0.0
2013-Sep-04 Wed	###	###	###	###	846,781	0	###	###	0.0
2013-Sep-03 Tue	3.22	3.28	###	3.2			###	###	0.2
2013-Sep-02 Mon	###	###	###	3.28			###	###	0.2
2013-Aug-30 Fri	###	###	###	###	545,056	0	79.8	79.8	0.0
2013-Aug-29 Thu	###	###	3	###			###	###	0.0
2013-Aug-28 Wed	3	###	3	###	411,289	###	81.2	81.2	0.0
2013-Aug-27 Tue	###	###	###	###	276,353	0	###	###	0.0
2013-Aug-26 Mon	###	###	###	###	380,829	0	###	###	0.0
2013-Aug-23 Fri	###	###	###	###	915,976	0	###	###	0.0
2013-Aug-22 Thu	###	###	2.83	###			###	###	0.0
2013-Aug-21 Wed	###	###	###	###	680,471	0	9.5	9.5	0.0
2013-Aug-20 Tue	###	###	2.975	3	1,311,975	###	###	###	0.2
2013-Aug-19 Mon	###	###	###	###	964,371	0	###	###	0.0
2013-Aug-16 Fri	###	3.2	###	###	1,028,759	###	###	###	0.0
2013-Aug-15 Thu	3.25	###	3.25	3.26			###	###	0.2
2013-Aug-14 Wed	###	###	3.21	3.25	748,382	1,201,153	###	###	0.2
2013-Aug-13 Tue	###	3.2	###	3.2	409,525	655,240	75.0	75.0	0.2
2013-Aug-12 Mon	###	###	###	###			###	###	0.0
2013-Aug-09 Fri	###	###	2.79	###			80.0	80.0	0.0
2013-Aug-08 Thu	###	###	###	###	362,372	0	###	###	0.0
2013-Aug-07 Wed	###	###	###	###	327,677	0	###	###	0.0
2013-Aug-06 Tue	###	###	3.025	###			81.5	81.5	0.0
2013-Aug-05 Mon	###	###	###	###	327,256	0	###	###	0.0
2013-Aug-02 Fri	###	###	###	3			81.0	81.0	0.2
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	###			79.2	79.2	0.0
2013-Jul-30 Tue	###	###	###	###	220,129	0	###	###	0.0
2013-Jul-29 Mon	###	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	3	###	###			###	###	0.0
2013-Jul-25 Thu	3	###	2.925	###	375,644	549,379	23.1	23.1	0.0
2013-Jul-24 Wed	###	###	###	###			11.2	11.2	0.0
2013-Jul-23 Tue	3	###	###	###	584,551	0	###	###	0.0
2013-Jul-22 Mon	###	###	###	3	208,245	0	23.5	23.5	0.2
2013-Jul-19 Fri	###	###	2.87	###			###	###	0.0
2013-Jul-18 Thu	###	###	###	###	437,883	0	###	###	0.0
2013-Jul-17 Wed	###	###	###	###	366,184	0	###	###	0.0
2013-Jul-16 Tue	###	###	###	###	604,985	0	###	###	0.0
2013-Jul-15 Mon	###	###	3	###			31.3	31.3	0.0
2013-Jul-12 Fri	###	3.075	###	###	1,006,884	1,548,084	75.0	75.0	0.0
2013-Jul-11 Thu	###	###	###	###	592,741	0	23.6	23.6	0.0
2013-Jul-10 Wed	###	###	2.89	###	393,846	###	77.1	77.1	0.0
2013-Jul-09 Tue	2.88	###	2.76	2.88			###	###	0.2
2013-Jul-08 Mon	2.81	2.89	2.76	2.8			###	###	0.2
2013-Jul-05 Fri	2.7	2.81	###	2.81	691,142	971,054	###	###	###
2013-Jul-04 Thu	2.7	2.71	###	###	417,847	566,182	19.7	19.7	0.0
2013-Jul-03 Wed	2.74	2.74	2.58	###	1,046,349	2,783,288	10.6	10.6	0.0
2013-Jul-02 Tue	2.54	2.685	2.53	###	1,365,787	3,561,289	###	###	0.0
2013-Jul-01 Mon	2.59	###	2.52	2.53	590,245	###	14.7	14.7	###
2013-Jun-28 Fri	###	###	2.52	2.57	446,529	562,626	###	###	###
2013-Jun-27 Thu	###	###	2.53	###	594,087	751,520	###	###	0.0
2013-Jun-26 Wed	2.71	2.73	2.56	2.58			###	###	0.2
2013-Jun-25 Tue	2.55	###	2.52	2.57			###	###	###
2013-Jun-24 Mon	2.58	###	2.5	2.53			###	###	###
2013-Jun-21 Fri	2.54	2.57	2.52	2.57	1,507,742	###	###	###	###
2013-Jun-20 Thu	2.57	###	2.47	2.53	1,868,470	###	###	###	###
2013-Jun-19 Wed	2.45	2.55	2.44	2.55	784,825	###	###	###	0.2
2013-Jun-18 Tue	2.43	2.49	###	2.41			###	###	0.2
2013-Jun-17 Mon	2.25	###	2.22	###			94.6	94.6	0.0
2013-Jun-14 Fri	###	###	###	###	1,470,386	0	###	###	0.0
2013-Jun-13 Thu	2.22	2.23	###	###	2,669,179	###	9.1	9.1	0.0
2013-Jun-12 Wed	2.4	2.4	2.28	###			###	###	0.0
2013-Jun-11 Tue	2.42	2.5	2.4	2.47	808,224	1,980,148	###	###	###
2013-Jun-07 Fri	2.4	2.48	###	2.45	686,821	851,658	###	###	0.2
2013-Jun-06 Thu	2.42	2.48	2.42	2.43	553,341	1,355,685	###	###	###
2013-Jun-05 Wed	2.4	2.45	###	2.42			###	###	0.2
2013-Jun-04 Tue	2.47	2.52	2.41	2.47	794,750	1,959,058	67.3	67.3	###
2013-Jun-03 Mon	2.45	2.54	2.42	2.53	881,877	2,187,054	88.6	88.6	###
2013-May-31 Fri	2.51	2.51	2.43	2.49	528,358	1,305,044	###	###	0.2
2013-May-30 Thu	2.47	2.48	2.41	2.47			75.6	75.6	###
2013-May-29 Wed	2.42	2.49	2.4	2.45			###	###	0.2
2013-May-28 Tue	###	2.42	###	2.4			82.5	82.5	###
2013-May-27 Mon	###	2.43	###	###			79.4	79.4	0.0
2013-May-24 Fri	2.53	2.54	###	2.44	1,027,381	1,304,773	###	###	0.2
2013-May-23 Thu	2.51	2.51	2.43	2.48			37.3	37.3	0.2
2013-May-22 Wed	2.54	2.56	2.5	2.53	564,523	1,428,243	36.3	36.3	###
2013-May-21 Tue	2.58	2.59	###	2.48	897,585	1,162,372	###	###	0.2
2013-May-20 Mon	###	2.79	2.58	###	1,138,947	3,058,072	29.0	29.0	0.0
2013-May-17 Fri	2.51	###	2.5	###	883,159	1,103,948	###	###	0.0
2013-May-16 Thu	2.59	###	2.51	2.53	1,176,080	1,475,980	###	###	###
2013-May-15 Wed	2.71	2.74	2.57	2.59	788,676	###	###	###	0.2
2013-May-14 Tue	2.8	2.81	###	2.73			###	###	###
2013-May-13 Mon	2.85	2.85	2.79	2.81	514,558	1,451,053	24.4	24.4	###
2013-May-10 Fri	2.88	###	2.83	2.86			19.4	19.4	0.2
2013-May-09 Thu	2.85	2.87	2.82	2.85			###	###	###
2013-May-08 Wed	2.81	2.87	2.8	2.85	554,720	###	76.0	76.0	###
2013-May-07 Tue	###	2.82	###	2.82	699,628	986,475	94.9	94.9	###
2013-May-06 Mon	###	2.77	###	###			###	###	0.0
2013-May-03 Fri	2.72	2.8	###	###	2,543,422	###	22.5	22.5	0.0
2013-May-02 Thu	2.89	2.89	2.75	2.77			###	###	0.2
2013-May-01 Wed	2.85	###	2.85	###			85.9	85.9	0.0
2013-Apr-30 Tue	###	###	2.85	2.85			17.0	17.0	###
2013-Apr-29 Mon	###	###	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###			###	###	0.0
2013-Apr-24 Wed	3	###	3	###			85.1	85.1	0.0
2013-Apr-23 Tue	###	###	###	3	771,546	0	###	###	0.2
2013-Apr-22 Mon	###	###	###	###	1,050,872	0	29.1	29.1	0.0
2013-Apr-19 Fri	###	###	###	###	1,488,558	0	###	###	0.0
2013-Apr-18 Thu	3.2	3.22	###	###	1,161,354	1,869,779	###	###	0.0
2013-Apr-17 Wed	###	3.355	3.2	3.22			17.8	17.8	0.2
2013-Apr-16 Tue	3.2	3.26	###	3.25			82.9	82.9	0.2
2013-Apr-15 Mon	3.52	3.52	3.24	###	750,429	2,536,450	###	###	0.0
2013-Apr-12 Fri	###	3.71	3.43	3.47	863,175	###	###	###	0.2
2013-Apr-11 Thu	###	###	3.58	###			###	###	0.0
2013-Apr-10 Wed	3.5	3.645	3.47	###	937,681	###	86.9	86.9	0.0
2013-Apr-09 Tue	3.43	3.5	3.43	3.5	380,378	###	81.3	81.3	0.3
2013-Apr-08 Mon	3.4	3.46	3.4	3.46			###	###	0.2
2013-Apr-05 Fri	###	3.53	###	3.49			92.0	92.0	###
2013-Apr-04 Thu	3.46	###	###	###			29.4	29.4	0.0
2013-Apr-03 Wed	3.55	3.59	3.46	3.52			###	###	###
2013-Apr-02 Tue	3.57	###	3.57	3.59	661,678	###	###	###	###
2013-Mar-28 Thu	3.51	3.57	3.51	3.56	407,929	###	###	###	0.3
2013-Mar-27 Wed	3.43	3.57	3.43	3.57	418,371	###	93.7	93.7	0.3
2013-Mar-26 Tue	3.4	3.5	###	3.46			84.8	84.8	0.2
2013-Mar-25 Mon	3.55	3.55	3.4	3.43	315,373	1,095,921	###	###	0.2
2013-Mar-22 Fri	3.45	3.52	3.45	3.5			82.5	82.5	0.3
2013-Mar-21 Thu	3.54	3.54	3.47	3.5			###	###	0.3
2013-Mar-20 Wed	3.43	3.55	###	3.49	1,167,645	###	###	###	###
2013-Mar-19 Tue	3.54	3.57	3.455	3.48	997,740	###	###	###	0.2
2013-Mar-18 Mon	3.5	###	3.5	3.58			###	###	0.3
2013-Mar-15 Fri	###	3.59	###	3.59			93.2	93.2	###
2013-Mar-14 Thu	3.53	3.53	3.43	3.46	656,052	###	###	###	0.2
2013-Mar-13 Wed	3.54	3.54	###	3.46			17.0	17.0	0.2
2013-Mar-12 Tue	3.51	3.53	3.47	3.53			81.8	81.8	0.3
2013-Mar-11 Mon	3.52	3.53	3.47	3.47			18.0	18.0	0.2
2013-Mar-08 Fri	3.54	3.55	3.48	3.48	559,158	1,965,440	###	###	0.2
2013-Mar-07 Thu	3.58	###	3.54	3.56			###	###	0.3
2013-Mar-06 Wed	3.5	###	3.49	3.53			74.8	74.8	0.3
2013-Mar-05 Tue	3.48	3.5	3.45	3.47	563,048	###	31.9	31.9	0.2
2013-Mar-04 Mon	3.45	3.49	###	3.42			36.7	36.7	0.2
2013-Mar-01 Fri	3.5	3.5	###	3.4			###	###	0.2
2013-Feb-28 Thu	###	3.45	###	3.45	736,186	1,269,920	81.4	81.4	###
2013-Feb-27 Wed	3.4	3.4	###	###	387,685	###	###	###	0.0
2013-Feb-26 Tue	3.4	3.4	###	3.4	562,682	956,559	70.8	70.8	0.2
2013-Feb-25 Mon	3.4	3.42	###	###	516,047	882,440	###	###	0.0
2013-Feb-22 Fri	###	###	###	###			78.9	78.9	0.0
2013-Feb-21 Thu	###	3.42	###	###	1,342,645	2,295,922	###	###	0.0
2013-Feb-20 Wed	###	3.385	###	###			28.2	28.2	0.0
2013-Feb-19 Tue	3.28	###	3.24	###			###	###	0.0
2013-Feb-18 Mon	3.29	###	3.255	3.28	1,944,640	###	###	###	0.2
2013-Feb-15 Fri	3.2	3.28	###	3.25	2,185,521	3,584,254	###	###	0.2
2013-Feb-14 Thu	3.25	###	3.21	3.25	1,549,744	###	###	###	0.2
2013-Feb-13 Wed	###	3.23	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	2.89	###			###	###	0.0
2013-Feb-11 Mon	###	###	###	###			26.8	26.8	0.0
2013-Feb-08 Fri	###	###	2.84	###			###	###	0.0
2013-Feb-07 Thu	2.85	###	2.83	###			83.6	83.6	0.0
2013-Feb-06 Wed	###	###	2.86	###	1,981,578	2,833,656	###	###	0.0
2013-Feb-05 Tue	2.85	2.925	2.79	###	791,689	2,262,251	###	###	0.0
2013-Feb-04 Mon	2.82	###	2.82	2.86	773,649	1,090,845	###	###	0.2
2013-Feb-01 Fri	2.8	2.83	2.77	2.81			###	###	###
2013-Jan-31 Thu	2.82	2.83	2.77	2.78	743,844	###	21.6	21.6	0.2
2013-Jan-30 Wed	2.77	2.83	2.77	2.8			###	###	0.2
2013-Jan-29 Tue	2.77	2.78	2.74	2.77			70.9	70.9	0.2
2013-Jan-25 Fri	2.74	2.76	2.71	2.73	502,684	1,374,840	26.1	26.1	###
2013-Jan-24 Thu	###	2.73	###	2.73			###	###	###
2013-Jan-23 Wed	2.72	2.73	2.7	2.73	272,158	###	###	###	###
2013-Jan-22 Tue	2.73	2.73	###	2.72			###	###	0.2
2013-Jan-21 Mon	###	2.71	###	2.71	747,489	1,012,847	88.8	88.8	###
2013-Jan-18 Fri	###	2.71	###	###	406,783	###	###	###	0.0
2013-Jan-17 Thu	###	###	###	###			###	###	0.0
2013-Jan-16 Wed	###	2.7	###	###			###	###	0.0
2013-Jan-15 Tue	2.72	2.72	###	###	587,381	###	22.9	22.9	0.0
2013-Jan-14 Mon	###	###	###	2.73			###	###	###
2013-Jan-11 Fri	###	2.71	###	###			###	###	0.0
2013-Jan-10 Thu	2.78	2.79	###	###			###	###	0.0
2013-Jan-09 Wed	2.58	2.76	2.58	2.73	747,785	1,996,585	###	###	###
2013-Jan-08 Tue	###	###	2.55	2.58	600,758	###	###	###	0.2
2013-Jan-07 Mon	###	###	2.57	2.59	460,772	###	###	###	0.2
2013-Jan-04 Fri	###	###	###	###	355,184	0	###	###	0.0
2013-Jan-03 Thu	###	2.7	###	###	599,852	###	87.7	87.7	0.0
2013-Jan-02 Wed	2.57	###	2.55	###			###	###	0.0
2012-Dec-31 Mon	###	###	2.55	2.58	139,152	###	###	###	0.2
2012-Dec-28 Fri	###	###	2.58	###	289,446	373,385	19.0	19.0	0.0
2012-Dec-27 Thu	2.54	###	2.51	2.59	233,870	###	84.8	84.8	0.2
2012-Dec-24 Mon	2.55	2.56	2.53	2.54	8,842	###	###	###	###
2012-Dec-21 Fri	2.53	2.55	2.5	2.55	1,693,986	###	79.5	79.5	0.2
2012-Dec-20 Thu	2.5	2.52	2.49	2.51	1,036,449	###	73.9	73.9	###
2012-Dec-19 Wed	2.45	2.49	2.45	2.48	660,076	1,630,387	###	###	0.2
2012-Dec-18 Tue	2.55	2.55	2.42	2.49			###	###	0.2
2012-Dec-17 Mon	2.4	2.47	###	2.46	1,065,622	1,316,043	88.1	88.1	0.2
2012-Dec-14 Fri	2.45	2.5	###	2.43	999,856	1,249,820	20.3	20.3	###
2012-Dec-13 Thu	###	2.44	###	2.43	2,067,128	###	###	###	###
2012-Dec-12 Wed	2.49	2.55	###	###			###	###	0.0
2012-Dec-11 Tue	###	2.4	2.28	2.4			93.3	93.3	###
2012-Dec-10 Mon	###	###	2.25	2.26	749,242	###	15.1	15.1	###
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	2.25	###	2.25	2.29	1,085,825	1,221,553	82.8	82.8	###
2012-Dec-04 Tue	###	###	2.25	2.27	922,857	###	###	###	0.2
2012-Dec-03 Mon	###	###	2.29	###			###	###	0.0
2012-Nov-30 Fri	###	###	2.29	###	1,161,041	###	21.7	21.7	0.0
2012-Nov-29 Thu	###	###	2.29	###			69.2	69.2	0.0
2012-Nov-28 Wed	2.4	2.4	###	###	624,641	###	###	###	0.0
2012-Nov-27 Tue	###	2.4	###	###	1,080,083	###	71.4	71.4	0.0
2012-Nov-26 Mon	###	###	###	###			29.8	29.8	0.0
2012-Nov-23 Fri	###	2.4	###	###			73.1	73.1	0.0
2012-Nov-22 Thu	###	2.43	###	###			70.9	70.9	0.0
2012-Nov-21 Wed	2.45	2.46	###	###			###	###	0.0
2012-Nov-20 Tue	2.54	2.54	2.47	2.49			###	###	0.2
2012-Nov-19 Mon	2.51	2.55	2.51	2.54			79.0	79.0	###
2012-Nov-16 Fri	2.55	2.58	2.52	2.52	1,243,050	3,169,777	20.4	20.4	###
2012-Nov-15 Thu	2.5	2.56	2.47	2.52	1,970,248	4,955,173	81.3	81.3	###
2012-Nov-14 Wed	2.54	2.55	2.51	2.54	654,748	###	###	###	###
2012-Nov-13 Tue	2.57	###	2.57	2.57	754,188	###	82.3	82.3	###
2012-Nov-12 Mon	###	###	###	###	386,888	0	18.6	18.6	0.0
2012-Nov-09 Fri	###	###	###	###	567,723	0	82.5	82.5	0.0
2012-Nov-08 Thu	2.55	###	2.53	###			87.2	87.2	0.0
2012-Nov-07 Wed	2.58	2.59	2.56	2.58	1,921,254	4,947,229	68.3	68.3	0.2
2012-Nov-06 Tue	###	###	2.58	2.58			16.7	16.7	0.2
2012-Nov-05 Mon	2.5	###	2.5	###			93.0	93.0	0.0
2012-Nov-02 Fri	###	2.7	###	###			19.2	19.2	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###			20.2	20.2	0.0
2012-Oct-30 Tue	2.59	###	2.59	###	1,501,459	1,944,389	###	###	0.0
2012-Oct-29 Mon	2.55	2.57	2.55	2.56	2,659,687	###	77.5	77.5	0.2
2012-Oct-26 Fri	###	###	2.54	2.55			###	###	0.2
2012-Oct-25 Thu	###	###	###	###			###	###	0.0
2012-Oct-24 Wed	###	###	###	###	820,258	0	###	###	0.0
2012-Oct-23 Tue	###	###	###	###			82.2	82.2	0.0
2012-Oct-22 Mon	2.59	###	2.59	###			###	###	0.0
2012-Oct-19 Fri	###	###	2.59	###	2,014,182	###	70.0	70.0	0.0
2012-Oct-18 Thu	2.59	###	2.56	2.59	1,834,823	2,348,573	###	###	0.2
2012-Oct-17 Wed	2.5	2.56	2.5	2.54			###	###	###
2012-Oct-16 Tue	2.45	2.51	2.45	2.49			###	###	0.2
2012-Oct-15 Mon	2.42	2.47	2.41	2.46			84.8	84.8	0.2
2012-Oct-12 Fri	2.43	2.49	2.43	2.48			###	###	0.2
2012-Oct-11 Thu	2.43	2.5	2.43	2.5			88.7	88.7	0.2
2012-Oct-10 Wed	2.5	2.51	2.45	2.45			###	###	0.2
2012-Oct-09 Tue	2.44	2.52	2.43	2.5	871,050	2,155,848	86.2	86.2	0.2
2012-Oct-08 Mon	2.44	2.47	2.44	2.47			83.1	83.1	###
2012-Oct-05 Fri	2.48	2.51	2.47	2.48	492,828	1,227,141	61.8	61.8	0.2
2012-Oct-04 Thu	2.54	2.54	2.46	2.5			17.5	17.5	0.2
2012-Oct-03 Wed	2.52	2.58	2.51	2.51			29.1	29.1	###
2012-Oct-02 Tue	2.47	2.56	2.47	2.53			85.2	85.2	###
2012-Oct-01 Mon	2.49	2.54	2.49	2.51	278,259	699,821	###	###	###
2012-Sep-28 Fri	2.54	2.58	2.54	2.56	774,953	1,983,879	###	###	0.2
2012-Sep-27 Thu	###	###	2.58	###			###	###	0.0
2012-Sep-26 Wed	###	###	###	###	2,926,376	0	27.0	27.0	0.0
2012-Sep-25 Tue	###	###	###	###			80.2	80.2	0.0
2012-Sep-24 Mon	2.59	###	2.59	###			86.1	86.1	0.0
2012-Sep-21 Fri	###	2.73	###	###			14.9	14.9	0.0
2012-Sep-20 Thu	###	2.7	###	###			###	###	0.0
2012-Sep-19 Wed	2.8	2.8	2.71	2.74			###	###	0.2
2012-Sep-18 Tue	2.8	2.8	2.7	2.8			69.2	69.2	0.2
2012-Sep-17 Mon	2.77	2.8	2.72	2.8	2,318,376	###	###	###	0.2
2012-Sep-14 Fri	2.72	2.74	###	###	2,934,871	4,020,773	###	###	0.0
2012-Sep-13 Thu	###	2.7	###	###	338,672	###	29.3	29.3	0.0
2012-Sep-12 Wed	2.7	2.73	###	###	1,618,541	###	###	###	0.0
2012-Sep-11 Tue	###	###	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###	1,147,873	0	28.9	28.9	0.0
2012-Sep-07 Fri	2.7	2.7	###	###	2,925,673	3,949,658	###	###	0.0
2012-Sep-06 Thu	2.55	###	2.53	###			83.9	83.9	0.0
2012-Sep-05 Wed	###	###	2.54	2.55	1,979,459	###	###	###	0.2
2012-Sep-04 Tue	###	###	2.59	###	1,649,376	2,135,941	30.4	30.4	0.0
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	###	###	###	###	444,178	0	23.4	23.4	0.0
2012-Aug-30 Thu	###	###	###	###	985,757	0	36.5	36.5	0.0
2012-Aug-29 Wed	###	###	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###	940,452	0	74.9	74.9	0.0
2012-Aug-27 Mon	###	###	###	###	846,356	0	###	###	0.0
2012-Aug-24 Fri	###	###	2.59	###	748,973	969,920	24.6	24.6	0.0
2012-Aug-23 Thu	###	###	###	###			20.5	20.5	0.0
2012-Aug-22 Wed	###	###	###	###	1,858,470	0	###	###	0.0
2012-Aug-21 Tue	2.48	2.5	2.46	2.49			72.2	72.2	0.2
2012-Aug-20 Mon	2.43	2.48	2.43	2.45	1,017,253	2,497,356	76.3	76.3	0.2
2012-Aug-17 Fri	###	2.42	###	2.42	1,275,975	1,543,929	74.4	74.4	0.2
2012-Aug-16 Thu	###	###	###	###	1,304,226	0	###	###	0.0
2012-Aug-15 Wed	###	###	###	###	441,078	0	###	###	0.0
2012-Aug-14 Tue	###	2.4	###	###			###	###	0.0
2012-Aug-13 Mon	###	###	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	###	562,172	0	###	###	0.0
2012-Aug-09 Thu	2.28	###	2.25	###	455,949	512,942	###	###	0.0
2012-Aug-08 Wed	2.27	###	2.25	2.29	239,929	269,920	76.7	76.7	###
2012-Aug-07 Tue	2.2	2.26	###	2.22	171,047	193,283	###	###	0.2
2012-Aug-06 Mon	2.2	2.22	###	###	98,482	###	26.0	26.0	0.0
2012-Aug-03 Fri	2.22	2.24	2.2	2.2	351,977	781,388	24.0	24.0	0.2
2012-Aug-02 Thu	2.25	2.28	2.22	2.26	245,552	###	69.6	69.6	###
2012-Aug-01 Wed	###	2.24	###	2.22	167,556	###	92.0	92.0	0.2
2012-Jul-30 Mon	2.26	2.29	2.23	2.24	46,428	104,927	24.1	24.1	###
2012-Jul-27 Fri	2.27	2.28	2.24	2.26	97,078	###	22.8	22.8	###
2012-Jul-26 Thu	2.24	2.24	2.2	2.24			69.8	69.8	###
2012-Jul-25 Wed	2.26	###	2.24	2.24			22.6	22.6	###
2012-Jul-24 Tue	2.26	2.29	2.24	2.29	585,278	1,325,654	###	###	###
2012-Jul-23 Mon	###	###	2.26	2.29	245,840	###	27.9	27.9	###
2012-Jul-20 Fri	###	###	###	###			22.7	22.7	0.0
2012-Jul-19 Thu	2.28	###	2.27	###	355,647	403,659	77.7	77.7	0.0
2012-Jul-18 Wed	###	###	2.29	2.29			###	###	###
2012-Jul-17 Tue	###	###	2.27	2.28			###	###	0.2
2012-Jul-13 Fri	2.26	###	2.25	2.29	282,347	317,640	80.7	80.7	###
2012-Jul-12 Thu	2.28	2.29	2.25	2.29	119,951	272,288	80.9	80.9	###
2012-Jul-11 Wed	###	###	2.27	2.28	224,072	254,321	25.5	25.5	0.2
2012-Jul-10 Tue	###	###	2.29	###			###	###	0.0
2012-Jul-09 Mon	###	###	2.27	###	248,681	282,252	78.4	78.4	0.0
2012-Jul-06 Fri	###	###	###	###	118,188	0	###	###	0.0
2012-Jul-05 Thu	###	###	###	###			21.5	21.5	0.0
2012-Jul-04 Wed	###	###	###	###	142,441	0	60.5	60.5	0.0
2012-Jul-03 Tue	###	###	###	###	8,929	0	###	###	0.0
2012-Jul-02 Mon	###	###	2.27	###	47,049	###	72.9	72.9	0.0
2012-Jun-29 Fri	###	###	2.28	###			61.7	61.7	0.0
2012-Jun-28 Thu	###	2.4	###	###	647,044	776,452	34.0	34.0	0.0
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	###	###	###	###	181,553	0	83.4	83.4	0.0
2012-Jun-25 Mon	2.29	###	2.29	###			92.2	92.2	0.0
2012-Jun-22 Fri	###	###	2.26	###	3,620,322	###	80.5	80.5	0.0
2012-Jun-21 Thu	###	###	###	###	1,154,525	0	24.7	24.7	0.0
2012-Jun-20 Wed	###	###	2.28	###	472,870	539,071	###	###	0.0
2012-Jun-19 Tue	###	###	###	###			74.0	74.0	0.0
2012-Jun-18 Mon	###	###	###	###	102,786	0	###	###	0.0
2012-Jun-15 Fri	2.26	###	###	###	1,654,156	0	###	###	0.0
2012-Jun-14 Thu	2.24	2.28	2.23	2.26	104,848	###	82.7	82.7	###
2012-Jun-13 Wed	2.26	###	2.23	2.28	899,355	1,002,780	83.3	83.3	0.2
2012-Jun-12 Tue	###	2.28	###	2.23			90.5	90.5	###
2012-Jun-08 Fri	2.29	2.29	2.25	2.26	616,954	1,400,485	30.6	30.6	###
2012-Jun-07 Thu	###	###	2.2	2.29			###	###	###
2012-Jun-06 Wed	###	###	2.22	2.25	376,543	###	###	###	###
2012-Jun-05 Tue	2.24	2.28	###	2.27			75.9	75.9	0.2
2012-Jun-04 Mon	###	###	2.22	2.24	514,429	###	###	###	###
2012-Jun-01 Fri	###	###	2.22	2.25			###	###	###
2012-May-31 Thu	###	###	2.28	###	1,188,780	###	63.0	63.0	0.0
2012-May-30 Wed	2.27	2.27	2.23	2.25	1,812,983	###	26.2	26.2	###
2012-May-29 Tue	2.27	2.28	2.24	2.27	204,748	###	60.7	60.7	0.2
2012-May-28 Mon	2.27	2.28	2.23	2.26	182,879	###	21.7	21.7	###
2012-May-25 Fri	###	###	2.27	2.28	467,787	###	###	###	0.2
2012-May-24 Thu	2.24	###	2.24	2.26			82.0	82.0	###
2012-May-23 Wed	2.29	###	2.26	2.26	444,889	502,724	###	###	###
2012-May-22 Tue	2.29	###	2.23	2.24			13.1	13.1	###
2012-May-21 Mon	2.28	###	2.28	###			###	###	0.0
2012-May-18 Fri	###	###	2.28	###			###	###	0.0
2012-May-17 Thu	###	###	###	###	562,579	0	###	###	0.0
2012-May-16 Wed	###	###	###	###	359,148	0	46.3	46.3	0.0
2012-May-15 Tue	###	###	###	###			80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###	116,975	0	###	###	0.0
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	2.43	2.43	###	###	453,625	551,154	###	###	0.0
2012-May-09 Wed	2.4	2.45	2.4	2.43	519,843	###	89.0	89.0	###
2012-May-08 Tue	2.44	2.47	2.41	2.41			21.9	21.9	0.2
2012-May-07 Mon	2.44	2.44	2.4	2.44	3,429,346	###	###	###	0.2
2012-May-04 Fri	2.45	2.48	2.44	2.45	930,657	###	78.3	78.3	0.2
2012-May-03 Thu	2.44	2.47	2.4	2.44	9,819,155	23,909,642	###	###	0.2
2012-May-02 Wed	2.46	2.48	2.45	2.47			###	###	###
2012-May-01 Tue	2.42	2.47	2.42	2.45	4,114,751	###	80.5	80.5	0.2
2012-Apr-30 Mon	###	2.45	###	2.45			90.6	90.6	0.2
2012-Apr-27 Fri	2.41	2.46	2.41	2.45	472,446	###	###	###	0.2
2012-Apr-26 Thu	2.42	2.42	###	2.4			###	###	###
2012-Apr-24 Tue	###	2.41	###	###			27.9	27.9	0.0
2012-Apr-23 Mon	2.42	2.43	###	2.4			28.4	28.4	###
2012-Apr-20 Fri	###	2.43	###	2.4	335,370	407,474	###	###	###
2012-Apr-19 Thu	2.4	2.42	###	2.4			###	###	###
2012-Apr-18 Wed	###	2.4	###	2.4			###	###	###
2012-Apr-17 Tue	2.4	2.4	###	###			34.5	34.5	0.0
2012-Apr-16 Mon	2.42	2.42	###	2.4	138,677	###	24.5	24.5	###
2012-Apr-13 Fri	2.46	2.48	2.42	2.46			###	###	0.2
2012-Apr-12 Thu	2.48	2.49	2.4	2.42			###	###	0.2
2012-Apr-11 Wed	2.5	2.5	###	###			6.1	6.1	0.0
2012-Apr-10 Tue	2.5	2.5	2.41	2.45			###	###	0.2
2012-Apr-05 Thu	2.5	2.5	###	2.45			15.4	15.4	0.2
2012-Apr-04 Wed	2.42	2.5	###	2.47			###	###	###
2012-Apr-03 Tue	###	2.4	###	###	192,981	231,577	72.1	72.1	0.0
2012-Apr-02 Mon	###	###	###	###	362,826	0	###	###	0.0
2012-Mar-30 Fri	###	###	###	###	174,175	0	66.9	66.9	0.0
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###	823,623	0	65.3	65.3	0.0
2012-Mar-27 Tue	###	###	2.26	2.27	526,053	###	10.1	10.1	0.2
2012-Mar-26 Mon	###	###	2.26	2.29	484,621	547,621	22.6	22.6	###
2012-Mar-23 Fri	2.29	###	2.29	###	951,341	1,089,285	###	###	0.0
2012-Mar-22 Thu	###	###	2.27	###	551,848	626,347	###	###	0.0
2012-Mar-21 Wed	###	###	2.27	###			69.1	69.1	0.0
2012-Mar-20 Tue	2.24	###	2.22	###			###	###	0.0
2012-Mar-19 Mon	2.24	2.26	2.21	2.24			###	###	###
2012-Mar-16 Fri	2.28	2.29	2.21	2.24			16.6	16.6	###
2012-Mar-15 Thu	###	###	2.2	2.24			###	###	###
2012-Mar-14 Wed	2.26	###	2.23	###			81.8	81.8	0.0
2012-Mar-13 Tue	2.23	2.28	2.23	2.26			###	###	###
2012-Mar-12 Mon	2.22	2.285	2.22	2.24			80.4	80.4	###
2012-Mar-09 Fri	###	2.28	###	2.21			###	###	0.2
2012-Mar-08 Thu	###	###	###	###	739,955	0	###	###	0.0
2012-Mar-07 Wed	###	###	###	###	378,886	0	###	###	0.0
2012-Mar-06 Tue	###	###	###	###			26.1	26.1	0.0
2012-Mar-05 Mon	###	###	###	###	3,718,350	0	###	###	0.0
2012-Mar-02 Fri	###	2.2	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	###	###	148,888	0	###	###	0.0
2012-Feb-29 Wed	###	###	###	###	694,054	0	###	###	0.0
2012-Feb-28 Tue	###	###	###	###			72.1	72.1	0.0
2012-Feb-27 Mon	###	###	###	###	154,659	0	###	###	0.0
2012-Feb-24 Fri	###	###	###	###	372,557	0	22.9	22.9	0.0
2012-Feb-23 Thu	###	###	###	###			72.1	72.1	0.0
2012-Feb-22 Wed	###	###	###	###			###	###	0.0
2012-Feb-21 Tue	1.78	1.78	1.72	1.75			17.0	17.0	0.1
2012-Feb-20 Mon	1.79	###	1.77	1.775	98,981	###	22.0	22.0	###
2012-Feb-17 Fri	1.81	1.81	1.75	1.79	273,872	###	22.6	22.6	0.1
2012-Feb-16 Thu	1.77	1.82	1.75	1.77	44,729	79,841	###	###	###
2012-Feb-15 Wed	1.82	1.82	1.77	1.77			###	###	###
2012-Feb-14 Tue	1.85	1.85	1.8	1.85	46,278	84,457	77.2	77.2	0.1
2012-Feb-13 Mon	1.875	1.875	1.81	1.82	25,642	47,245	10.8	10.8	###
2012-Feb-10 Fri	1.77	1.85	###	1.85	67,544	62,478	93.1	93.1	0.1
2012-Feb-09 Thu	1.77	1.8	###	1.775			###	###	###
2012-Feb-08 Wed	###	1.81	1.755	1.77			17.4	17.4	###
2012-Feb-07 Tue	1.83	1.85	1.79	###	16,741	###	74.3	74.3	0.0
2012-Feb-06 Mon	1.74	1.845	1.74	1.83			###	###	###
2012-Feb-03 Fri	1.725	###	###	1.725			70.8	70.8	###
2012-Feb-02 Thu	1.78	1.79	1.71	1.71			7.3	7.3	0.1
2012-Feb-01 Wed	###	1.775	1.755	1.76			###	###	0.1
2012-Jan-31 Tue	1.76	1.78	1.755	1.755			###	###	0.1
2012-Jan-30 Mon	1.73	1.78	1.73	###	57,621	101,124	###	###	0.0
2012-Jan-27 Fri	1.71	1.74	1.71	###	368,825	636,223	###	###	0.0
2012-Jan-25 Wed	###	1.73	###	1.725	368,020	###	79.8	79.8	###
2012-Jan-24 Tue	1.71	1.73	1.7	1.71			###	###	0.1
2012-Jan-23 Mon	1.7	1.725	###	###	36,688	31,643	76.8	76.8	0.0
2012-Jan-20 Fri	1.675	1.72	1.675	1.7			80.5	80.5	###
2012-Jan-19 Thu	1.71	###	1.675	1.7	187,826	###	###	###	###
2012-Jan-18 Wed	1.75	1.75	1.7	1.725	64,583	###	18.7	18.7	###
2012-Jan-17 Tue	###	1.745	###	1.745			79.6	79.6	0.1
2012-Jan-16 Mon	1.75	1.75	1.7	1.7	45,356	###	11.9	11.9	###
2012-Jan-13 Fri	1.74	1.77	1.74	1.74			###	###	0.1
2012-Jan-12 Thu	1.74	1.775	1.74	1.77			84.5	84.5	###
2012-Jan-11 Wed	1.72	1.79	1.72	1.79	15,921	27,941	###	###	0.1
2012-Jan-10 Tue	1.74	1.75	1.71	1.73			19.0	19.0	###
2012-Jan-09 Mon	1.74	1.74	1.74	1.74			80.0	80.0	0.1
2012-Jan-06 Fri	1.74	1.78	1.74	1.74			###	###	0.1
2012-Jan-05 Thu	1.73	1.745	1.73	1.74	33,486	58,181	###	###	0.1
2012-Jan-04 Wed	###	1.745	###	1.745	13,886	###	86.4	86.4	0.1
2012-Jan-03 Tue	###	1.7	###	1.7			73.2	73.2	###
2011-Dec-30 Fri	###	1.75	###	###	32,456	###	###	###	0.0
2011-Dec-29 Thu	1.7	###	1.7	###	827	###	76.6	76.6	0.0
2011-Dec-28 Wed	1.75	1.76	1.7	1.71	9,875	17,083	17.9	17.9	0.1
2011-Dec-23 Fri	1.74	1.74	1.74	1.74	0				0.1
2011-Dec-22 Thu	1.75	1.75	1.74	1.74	22,681	39,578	30.1	30.1	0.1
2011-Dec-21 Wed	1.71	1.75	###	1.75			83.3	83.3	0.1
2011-Dec-20 Tue	###	###	###	1.75	247,686	0	14.8	14.8	0.1
2011-Dec-19 Mon	###	###	1.8	1.8			15.9	15.9	0.1
2011-Dec-16 Fri	###	###	###	###	221,879	0	71.7	71.7	0.0
2011-Dec-15 Thu	###	###	###	###	194,249	0	###	###	0.0
2011-Dec-14 Wed	1.89	###	1.89	###			###	###	0.0
2011-Dec-13 Tue	###	###	1.89	1.925	20,578	19,446	5.8	5.8	0.1
2011-Dec-12 Mon	###	###	1.89	1.89			3.6	3.6	###
2011-Dec-09 Fri	###	###	###	2	1,015,572	0	13.4	13.4	0.1
2011-Dec-08 Thu	###	###	2	###	220,649	220,649	84.9	84.9	0.0
2011-Dec-07 Wed	###	###	###	###	153,173	0	92.7	92.7	0.0
2011-Dec-06 Tue	###	###	1.955	###			###	###	0.0
2011-Dec-05 Mon	###	###	###	###	239,672	0	###	###	0.0
2011-Dec-02 Fri	###	###	###	###	34,242	0	###	###	0.0
2011-Dec-01 Thu	1.925	###	1.85	###			28.1	28.1	0.0
2011-Nov-30 Wed	1.8	###	1.8	###	295,545	###	###	###	0.0
2011-Nov-29 Tue	1.8	###	1.73	1.8			71.7	71.7	0.1
2011-Nov-28 Mon	1.785	1.83	1.76	1.8			###	###	0.1
2011-Nov-25 Fri	1.8	1.81	1.79	###			###	###	0.0
2011-Nov-24 Thu	1.85	###	1.79	1.8			###	###	0.1
2011-Nov-23 Wed	1.85	1.89	1.85	1.88			###	###	0.1
2011-Nov-22 Tue	###	###	1.85	1.85	5,856	###	15.9	15.9	0.1
2011-Nov-21 Mon	1.885	1.885	1.86	1.885			###	###	0.1
2011-Nov-18 Fri	###	###	1.88	1.88			###	###	0.1
2011-Nov-17 Thu	###	###	1.925	###			###	###	0.0
2011-Nov-16 Wed	###	###	1.925	###	76,141	73,285	92.2	92.2	0.0
2011-Nov-15 Tue	1.855	###	1.855	1.925	194,084	###	###	###	0.1
2011-Nov-14 Mon	1.85	###	1.85	###	93,720	###	94.9	94.9	0.0
2011-Nov-11 Fri	1.785	###	1.785	###	30,054	26,823	###	###	0.0
2011-Nov-10 Thu	1.8	1.88	1.775	1.88			92.5	92.5	0.1
2011-Nov-09 Wed	1.84	1.86	###	1.86			75.9	75.9	0.1
2011-Nov-08 Tue	1.78	1.845	1.78	1.845			90.0	90.0	###
2011-Nov-07 Mon	1.845	1.845	1.81	1.845			###	###	###
2011-Nov-04 Fri	###	1.845	###	1.82	387,629	357,587	###	###	###
2011-Nov-03 Thu	1.79	1.825	1.782	###			###	###	0.0
2011-Nov-02 Wed	1.77	1.81	1.77	1.785	66,353	118,771	74.1	74.1	0.1
2011-Nov-01 Tue	1.81	1.81	1.81	1.81	4,556	8,246	###	###	###
2011-Oct-31 Mon	1.82	1.83	###	1.825			###	###	###
2011-Oct-28 Fri	1.81	1.83	1.81	1.825	68,988	125,558	78.5	78.5	###
2011-Oct-27 Thu	1.74	1.79	1.74	1.78	435,984	###	77.6	77.6	0.1
2011-Oct-26 Wed	1.79	1.81	1.79	1.81			###	###	###
2011-Oct-25 Tue	1.81	###	1.75	1.79			###	###	0.1
2011-Oct-24 Mon	1.75	###	1.75	1.79	90,828	79,474	###	###	0.1
2011-Oct-21 Fri	1.75	1.8	1.75	###	35,575	63,145	###	###	0.0
2011-Oct-20 Thu	1.75	1.775	1.75	1.775	9,872	###	86.6	86.6	###
2011-Oct-19 Wed	1.75	1.825	1.75	1.81			###	###	###
2011-Oct-18 Tue	###	1.84	1.775	1.825			86.5	86.5	###
2011-Oct-17 Mon	###	1.845	###	1.8	358,853	331,041	###	###	0.1
2011-Oct-14 Fri	1.8	1.81	1.78	1.8	412,850	###	71.1	71.1	0.1
2011-Oct-13 Thu	###	###	1.78	1.8	303,659	270,256	###	###	0.1
2011-Oct-12 Wed	1.82	1.845	###	1.8	252,940	###	###	###	0.1
2011-Oct-11 Tue	1.83	1.845	###	1.82	235,949	###	26.6	26.6	###
2011-Oct-10 Mon	1.83	1.83	1.775	1.825	19,652	35,422	23.5	23.5	###
2011-Oct-07 Fri	1.8	1.855	1.755	###	307,674	555,351	###	###	0.0
2011-Oct-06 Thu	1.7	1.8	1.7	1.8			###	###	0.1
2011-Oct-05 Wed	1.785	1.79	1.7	1.78			###	###	0.1
2011-Oct-04 Tue	1.76	1.79	1.71	1.79	118,384	207,172	84.4	84.4	0.1
2011-Oct-03 Mon	1.72	1.79	1.72	1.79	22,553	39,580	###	###	0.1
2011-Sep-30 Fri	1.7	1.745	1.7	1.72	125,287	###	###	###	0.1
2011-Sep-29 Thu	1.785	1.785	###	1.76	81,628	72,852	###	###	0.1
2011-Sep-28 Wed	1.7	1.79	1.7	1.79	137,775	###	94.3	94.3	0.1
2011-Sep-27 Tue	1.78	1.78	1.72	1.78	87,053	152,342	###	###	0.1
2011-Sep-26 Mon	1.7	1.75	###	1.75	175,872	153,888	###	###	0.1
2011-Sep-23 Fri	1.75	1.78	###	1.78			###	###	0.1
2011-Sep-22 Thu	1.85	1.85	1.75	1.79			###	###	0.1
2011-Sep-21 Wed	1.82	1.83	1.78	###	143,648	259,284	###	###	0.0
2011-Sep-20 Tue	1.85	1.85	1.755	1.825	19,375	34,923	###	###	###
2011-Sep-19 Mon	1.845	1.89	1.785	1.86	3,174	###	###	###	0.1
2011-Sep-16 Fri	1.84	1.89	1.76	1.89			###	###	###
2011-Sep-15 Thu	1.785	1.885	1.785	1.79			###	###	0.1
2011-Sep-14 Wed	###	###	1.77	1.785	121,677	107,684	49.9	49.9	0.1
2011-Sep-13 Tue	1.82	1.82	1.76	###	226,526	405,481	###	###	0.0
2011-Sep-12 Mon	###	###	1.81	1.825	113,458	102,679	18.7	18.7	###
2011-Sep-09 Fri	###	###	1.845	###			17.0	17.0	0.0
2011-Sep-08 Thu	###	###	1.925	1.925	7,520	###	24.9	24.9	0.1
2011-Sep-07 Wed	###	###	###	###	328,229	0	###	###	0.0
2011-Sep-06 Tue	###	###	###	###			31.3	31.3	0.0
2011-Sep-05 Mon	###	###	###	1.975	91,824	0	38.5	38.5	###
2011-Sep-02 Fri	###	2	###	2	203,970	203,970	78.5	78.5	0.1
2011-Sep-01 Thu	###	###	1.945	1.985			69.9	69.9	###
2011-Aug-31 Wed	###	1.975	###	###	239,245	236,254	74.8	74.8	0.0
2011-Aug-30 Tue	###	###	###	###			###	###	0.0
2011-Aug-29 Mon	###	###	1.825	###			60.4	60.4	0.0
2011-Aug-26 Fri	###	###	###	###			85.0	85.0	0.0
2011-Aug-25 Thu	###	###	1.855	1.89	181,940	168,749	###	###	###
2011-Aug-24 Wed	###	1.985	1.88	1.89			10.9	10.9	###
2011-Aug-23 Tue	1.825	###	1.825	1.89			85.0	85.0	###
2011-Aug-22 Mon	1.83	1.85	1.8	###			###	###	0.0
2011-Aug-19 Fri	###	###	1.83	1.855	1,625,081	1,486,949	###	###	0.1
2011-Aug-18 Thu	###	###	###	1.945			###	###	0.1
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	###	###	###	###			###	###	0.0
2011-Aug-15 Mon	2	2	###	###			###	###	0.0
2011-Aug-12 Fri	###	###	###	###			78.0	78.0	0.0
2011-Aug-11 Thu	###	###	###	###	188,846	0	###	###	0.0
2011-Aug-10 Wed	2	2	###	1.955			21.0	21.0	###
2011-Aug-09 Tue	1.8	###	1.75	###	601,278	###	###	###	0.0
2011-Aug-08 Mon	1.84	###	1.8	###			###	###	0.0
2011-Aug-05 Fri	1.86	###	1.85	2			95.9	95.9	0.1
2011-Aug-04 Thu	###	2.22	###	###	41,585	46,159	85.5	85.5	0.0
2011-Aug-03 Wed	###	2.24	###	2.2			###	###	0.2
2011-Aug-02 Tue	2.22	2.25	2.2	2.23			###	###	###
2011-Aug-01 Mon	2.24	2.24	###	2.23			###	###	###
2011-Jul-29 Fri	###	2.25	###	2.25	198,354	223,148	90.0	90.0	###
2011-Jul-28 Thu	###	2.23	###	2.23			###	###	###
2011-Jul-27 Wed	2.2	2.24	2.2	2.24	22,823	###	84.5	84.5	###
2011-Jul-26 Tue	2.25	2.25	###	2.23	63,782	71,754	###	###	###
2011-Jul-25 Mon	2.25	2.25	###	2.23			###	###	###
2011-Jul-22 Fri	2.27	2.28	2.22	2.25			###	###	###
2011-Jul-21 Thu	2.2	2.27	###	2.26			85.9	85.9	###
2011-Jul-20 Wed	2.2	2.2	###	2.2	285,221	313,743	###	###	0.2
2011-Jul-19 Tue	2.21	2.22	###	###	193,987	215,325	###	###	0.0
2011-Jul-18 Mon	2.24	2.26	###	2.2			20.2	20.2	0.2
2011-Jul-15 Fri	2.28	2.29	2.22	2.24	725,585	###	21.2	21.2	###
2011-Jul-14 Thu	2.27	2.29	2.26	2.28	233,372	530,921	###	###	0.2
2011-Jul-13 Wed	2.27	2.28	2.25	2.27	287,676	651,586	###	###	0.2
2011-Jul-12 Tue	2.28	2.28	2.24	2.27	199,153	450,085	46.0	46.0	0.2
2011-Jul-11 Mon	2.28	2.28	2.23	2.25			###	###	###
2011-Jul-08 Fri	2.28	2.28	2.2	2.28	47,723	###	###	###	0.2
2011-Jul-07 Thu	2.23	2.26	###	2.26			###	###	###
2011-Jul-06 Wed	###	2.23	###	2.23	126,845	###	79.9	79.9	###
2011-Jul-05 Tue	###	###	###	###	60,553	0	###	###	0.0
2011-Jul-04 Mon	###	###	###	###	119,946	0	77.8	77.8	0.0
2011-Jul-01 Fri	2.25	2.25	###	###	99,884	###	###	###	0.0
2011-Jun-30 Thu	2.2	2.26	###	2.24			72.2	72.2	###
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	2.22	2.22	###	###			27.1	27.1	0.0
2011-Jun-27 Mon	2.2	2.2	###	2.2	189,278	###	81.6	81.6	0.2
2011-Jun-24 Fri	2.21	2.27	2.2	2.21	223,554	499,643	68.8	68.8	0.2
2011-Jun-23 Thu	###	2.21	###	2.2			###	###	0.2
2011-Jun-22 Wed	###	2.21	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	###	###			71.0	71.0	0.0
2011-Jun-20 Mon	###	###	###	###			45.1	45.1	0.0
2011-Jun-17 Fri	###	2.2	###	2.2	447,478	492,225	85.0	85.0	0.2
2011-Jun-16 Thu	2.25	2.25	###	###			9.9	9.9	0.0
2011-Jun-15 Wed	###	2.25	###	2.25	157,575	177,271	###	###	###
2011-Jun-14 Tue	###	2.23	###	2.2			###	###	0.2
2011-Jun-10 Fri	2.25	2.29	2.24	2.25	180,884	###	73.9	73.9	###
2011-Jun-09 Thu	2.22	2.27	###	2.22	185,946	211,048	###	###	0.2
2011-Jun-08 Wed	2.23	2.24	###	2.23	166,322	186,280	###	###	###
2011-Jun-07 Tue	2.23	2.23	###	2.22	316,774	###	###	###	0.2
2011-Jun-06 Mon	2.2	2.23	###	2.23			###	###	###
2011-Jun-03 Fri	2.28	2.28	2.2	2.27	90,054	201,720	###	###	0.2
2011-Jun-02 Thu	2.25	2.26	2.21	2.24	41,345	###	###	###	###
2011-Jun-01 Wed	###	###	2.25	2.26			20.7	20.7	###
2011-May-31 Tue	2.27	###	2.25	###	82,078	###	83.4	83.4	0.0
2011-May-30 Mon	###	###	###	2.25			88.5	88.5	###
2011-May-27 Fri	###	2.2	###	###			70.9	70.9	0.0
2011-May-26 Thu	2.21	2.21	###	###	170,982	###	20.4	20.4	0.0
2011-May-25 Wed	2.24	2.24	2.2	2.2			29.3	29.3	0.2
2011-May-24 Tue	2.24	2.25	2.22	2.24	154,581	345,488	72.9	72.9	###
2011-May-23 Mon	2.25	2.25	2.22	2.23	194,627	###	###	###	###
2011-May-20 Fri	2.25	2.27	2.23	2.23	126,978	###	###	###	###
2011-May-19 Thu	2.2	2.27	2.2	2.24	589,043	###	###	###	###
2011-May-18 Wed	2.24	2.25	2.22	2.23			25.7	25.7	###
2011-May-17 Tue	2.25	2.26	###	2.24	153,974	###	###	###	###
2011-May-16 Mon	2.25	2.28	2.22	2.27	211,641	###	85.2	85.2	0.2
2011-May-13 Fri	###	###	2.27	2.27	72,251	###	12.7	12.7	0.2
2011-May-12 Thu	###	###	2.27	###			75.6	75.6	0.0
2011-May-11 Wed	###	###	###	###			19.5	19.5	0.0
2011-May-10 Tue	###	2.42	###	2.4	186,526	###	82.2	82.2	###
2011-May-09 Mon	2.26	###	2.26	###	322,828	###	83.6	83.6	0.0
2011-May-06 Fri	2.22	2.26	###	2.25	258,172	###	###	###	###
2011-May-05 Thu	###	2.25	###	2.25	232,327	###	91.5	91.5	###
2011-May-04 Wed	###	###	###	###			###	###	0.0
2011-May-03 Tue	###	###	###	###	206,840	0	###	###	0.0
2011-May-02 Mon	###	###	###	###	240,172	0	85.7	85.7	0.0
2011-Apr-29 Fri	2.2	2.2	###	###			###	###	0.0
2011-Apr-28 Thu	2.2	2.23	###	###			###	###	0.0
2011-Apr-27 Wed	2.21	2.23	2.2	2.22			###	###	0.2
2011-Apr-21 Thu	2.22	2.23	###	2.23			70.1	70.1	###
2011-Apr-20 Wed	2.2	2.25	###	2.25			82.1	82.1	###
2011-Apr-19 Tue	###	2.22	###	2.21	169,923	###	###	###	0.2
2011-Apr-18 Mon	2.22	2.23	2.21	2.22			75.3	75.3	0.2
2011-Apr-15 Fri	2.26	2.26	2.22	2.24	786,251	###	28.8	28.8	###
2011-Apr-14 Thu	2.23	2.27	2.22	2.25			###	###	###
2011-Apr-13 Wed	2.24	2.27	2.2	2.25	418,278	934,851	68.4	68.4	###
2011-Apr-12 Tue	2.21	2.25	###	2.24			89.1	89.1	###
2011-Apr-11 Mon	###	2.27	###	2.23			85.1	85.1	###
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	###	###	###			34.2	34.2	0.0
2011-Apr-06 Wed	###	###	###	###			82.4	82.4	0.0
2011-Apr-05 Tue	###	###	2	###			###	###	0.0
2011-Apr-04 Mon	1.985	###	1.985	###	328,288	325,825	85.7	85.7	0.0
2011-Apr-01 Fri	###	###	###	###	388,987	0	###	###	0.0
2011-Mar-31 Thu	1.925	###	###	1.945			75.9	75.9	0.1
2011-Mar-30 Wed	###	###	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	1.89	###	1.89	###	52,070	###	83.0	83.0	0.0
2011-Mar-25 Fri	###	###	1.89	1.89	187,187	###	###	###	###
2011-Mar-24 Thu	1.89	###	1.89	###			66.8	66.8	0.0
2011-Mar-23 Wed	1.86	###	1.86	1.89	575,147	534,886	###	###	###
2011-Mar-22 Tue	1.87	###	1.86	###	258,870	240,749	###	###	0.0
2011-Mar-21 Mon	###	###	1.855	1.88	114,176	###	22.3	22.3	0.1
2011-Mar-18 Fri	1.86	###	1.86	1.86	436,986	###	52.0	52.0	0.1
2011-Mar-17 Thu	1.82	###	1.75	1.89			###	###	###
2011-Mar-16 Wed	1.885	###	1.86	###	1,096,945	1,020,158	47.6	47.6	0.0
2011-Mar-15 Tue	###	###	###	###			63.4	63.4	0.0
2011-Mar-14 Mon	###	###	###	###			78.2	78.2	0.0
2011-Mar-11 Fri	###	1.955	###	###	766,947	###	###	###	0.0
2011-Mar-10 Thu	###	1.955	###	###			###	###	0.0
2011-Mar-09 Wed	###	###	###	###	1,304,958	0	###	###	0.0
2011-Mar-08 Tue	1.975	###	###	###	198,342	0	###	###	0.0
2011-Mar-07 Mon	###	1.975	###	###			84.6	84.6	0.0
2011-Mar-04 Fri	1.925	1.945	###	###	287,942	280,023	67.9	67.9	0.0
2011-Mar-03 Thu	2	###	1.855	###	1,044,852	###	8.2	8.2	0.0
2011-Mar-02 Wed	###	###	2	2			28.8	28.8	0.1
2011-Mar-01 Tue	###	###	###	###			81.9	81.9	0.0
2011-Feb-28 Mon	###	###	2	###	352,424	352,424	###	###	0.0
2011-Feb-25 Fri	1.83	###	1.83	###			96.4	96.4	0.0
2011-Feb-24 Thu	1.86	1.86	1.86	1.86	0				0.1
2011-Feb-23 Wed	1.86	1.86	1.86	1.86	0				0.1
2011-Feb-22 Tue	1.84	1.875	1.84	1.86	26,229	48,720	###	###	0.1
2011-Feb-21 Mon	1.845	1.89	1.84	1.84			42.8	42.8	###
2011-Feb-18 Fri	1.86	###	1.84	1.84	67,889	62,457	###	###	###
2011-Feb-17 Thu	###	1.86	1.83	1.845	64,624	###	73.5	73.5	###
2011-Feb-16 Wed	1.86	1.86	###	1.845	16,589	15,427	###	###	###
2011-Feb-15 Tue	1.88	1.88	1.82	1.86	40,055	###	26.1	26.1	0.1
2011-Feb-14 Mon	1.875	1.885	1.845	1.88			67.8	67.8	0.1
2011-Feb-11 Fri	1.87	1.885	1.83	1.86			32.8	32.8	0.1
2011-Feb-10 Thu	###	###	1.87	1.87			###	###	###
2011-Feb-09 Wed	###	###	###	###			34.8	34.8	0.0
2011-Feb-08 Tue	###	###	###	###			###	###	0.0
2011-Feb-07 Mon	###	###	###	###			###	###	0.0
2011-Feb-04 Fri	1.855	1.925	1.855	1.89			###	###	###
2011-Feb-03 Thu	1.89	###	1.84	1.86	130,776	###	###	###	0.1
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	###	###	###			21.1	21.1	0.0
2011-Jan-31 Mon	1.86	###	1.86	###	655,923	###	###	###	0.0
2011-Jan-28 Fri	1.81	1.83	1.8	1.825	31,720	57,571	84.9	84.9	###
2011-Jan-27 Thu	1.81	1.83	1.8	1.83	104,272	189,253	###	###	###
2011-Jan-25 Tue	1.79	1.85	1.78	1.825	85,648	155,451	85.0	85.0	###
2011-Jan-24 Mon	1.78	1.8	1.78	1.79			76.9	76.9	0.1
2011-Jan-21 Fri	1.78	1.78	1.73	1.78	57,574	101,042	78.4	78.4	0.1
2011-Jan-20 Thu	1.77	1.78	1.74	1.77			75.0	75.0	###
2011-Jan-19 Wed	1.74	1.775	1.74	1.775	604,987	###	79.0	79.0	###
2011-Jan-18 Tue	1.7	1.74	###	1.73			80.8	80.8	###
2011-Jan-17 Mon	1.785	1.785	1.71	1.75	126,988	###	23.9	23.9	0.1
2011-Jan-14 Fri	1.82	1.825	1.78	1.81			24.3	24.3	###
2011-Jan-13 Thu	1.84	1.85	###	###			###	###	0.0
2011-Jan-12 Wed	###	###	###	1.83			28.5	28.5	###
2011-Jan-11 Tue	1.82	1.84	1.82	1.84			###	###	###
2011-Jan-10 Mon	1.845	###	1.84	1.84			###	###	###
2011-Jan-07 Fri	1.86	###	1.86	1.86	51,977	###	73.3	73.3	0.1
2011-Jan-06 Thu	1.85	1.88	1.85	1.87	214,283	###	79.9	79.9	###
2011-Jan-05 Wed	###	1.89	1.82	1.89			###	###	###
2011-Jan-04 Tue	1.85	1.88	1.85	###			###	###	0.0
2010-Dec-31 Fri	1.875	1.875	1.85	1.85	35,543	###	###	###	0.1
2010-Dec-30 Thu	###	1.88	1.855	1.88	16,771	###	72.8	72.8	0.1
2010-Dec-29 Wed	1.89	1.89	1.855	###	13,148	###	17.8	17.8	0.0
2010-Dec-24 Fri	1.89	1.89	1.855	1.875	21,151	###	###	###	###
2010-Dec-23 Thu	1.88	###	1.82	1.85			###	###	0.1
2010-Dec-22 Wed	###	###	###	###	1,558,844	0	18.8	18.8	0.0
2010-Dec-21 Tue	1.87	###	1.86	###	296,322	275,579	###	###	0.0
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	###	1.845	###	248,346	###	67.5	67.5	0.0
2010-Dec-16 Thu	###	###	1.89	1.89			10.8	10.8	###
2010-Dec-15 Wed	###	###	###	###	74,756	0	80.1	80.1	0.0
2010-Dec-14 Tue	###	###	1.87	1.945	217,424	###	###	###	0.1
2010-Dec-13 Mon	###	###	1.825	###			###	###	0.0
2010-Dec-10 Fri	###	###	1.87	1.87			###	###	###
2010-Dec-09 Thu	###	###	###	###	131,652	0	67.7	67.7	0.0
2010-Dec-08 Wed	1.88	###	1.87	###			79.7	79.7	0.0
2010-Dec-07 Tue	###	1.925	1.87	1.87	215,045	408,047	14.2	14.2	###
2010-Dec-06 Mon	1.8	###	1.8	###	880,088	792,079	95.3	95.3	0.0
2010-Dec-03 Fri	1.81	1.84	1.78	1.78	175,675	317,971	22.7	22.7	0.1
2010-Dec-02 Thu	1.78	1.825	1.75	1.81	184,825	330,374	###	###	###
2010-Dec-01 Wed	1.76	1.78	###	1.76	187,644	###	68.6	68.6	0.1
2010-Nov-30 Tue	1.745	1.79	1.71	1.77	296,557	518,974	###	###	###
2010-Nov-29 Mon	###	1.745	###	1.745			###	###	0.1
2010-Nov-26 Fri	1.7	1.72	###	###	60,823	###	70.3	70.3	0.0
2010-Nov-25 Thu	1.72	1.725	###	###	145,344	125,359	10.4	10.4	0.0
2010-Nov-24 Wed	###	1.75	###	1.75			###	###	0.1
2010-Nov-23 Tue	###	###	1.58	1.655	114,841	90,724	44.5	44.5	0.1
2010-Nov-22 Mon	###	###	###	###			30.4	30.4	0.0
2010-Nov-19 Fri	1.55	1.685	1.55	###	302,485	###	96.1	96.1	0.0
2010-Nov-18 Thu	1.48	1.55	1.47	1.545			###	###	###
2010-Nov-17 Wed	1.46	1.49	1.445	1.485	97,552	143,157	###	###	###
2010-Nov-16 Tue	1.47	1.49	###	1.49			83.4	83.4	###
2010-Nov-15 Mon	1.45	1.475	1.445	1.47	69,971	102,157	###	###	###
2010-Nov-12 Fri	1.455	1.475	1.44	1.475			###	###	0.1
2010-Nov-11 Thu	1.46	1.47	1.44	1.47	153,627	223,527	67.6	67.6	###
2010-Nov-10 Wed	1.45	1.46	1.445	1.46			###	###	0.1
2010-Nov-09 Tue	###	###	###	1.45			94.1	94.1	###
2010-Nov-08 Mon	1.49	1.49	###	###			###	###	0.0
2010-Nov-05 Fri	1.47	1.47	1.42	1.425	221,487	320,048	###	###	###
2010-Nov-04 Thu	1.48	1.49	1.47	1.48			###	###	0.1
2010-Nov-03 Wed	1.48	1.485	1.45	1.48	156,926	230,288	67.1	67.1	0.1
2010-Nov-02 Tue	1.48	1.49	1.48	1.48	180,555	268,124	69.6	69.6	0.1
2010-Nov-01 Mon	1.48	1.49	1.475	1.48	162,644	###	65.3	65.3	0.1
2010-Oct-29 Fri	1.48	1.48	###	1.47	113,972	###	###	###	###
2010-Oct-28 Thu	1.47	1.48	1.47	1.47			###	###	###
2010-Oct-27 Wed	1.47	1.47	1.455	1.46	180,686	264,253	41.1	41.1	0.1
2010-Oct-26 Tue	1.485	###	###	1.475			31.2	31.2	0.1
2010-Oct-25 Mon	1.475	1.49	1.475	1.485			###	###	###
2010-Oct-22 Fri	###	###	1.475	1.48			22.8	22.8	0.1
2010-Oct-21 Thu	###	###	1.45	1.475	17,827	12,924	22.8	22.8	0.1
2010-Oct-20 Wed	1.45	1.455	1.45	1.45			###	###	###
2010-Oct-19 Tue	1.43	1.475	1.43	1.455	38,475	55,884	83.7	83.7	###
2010-Oct-18 Mon	1.5	1.5	###	1.5			###	###	0.1
2010-Oct-15 Fri	1.45	1.46	1.45	1.46			71.1	71.1	0.1
2010-Oct-14 Thu	1.51	1.51	1.44	1.47	130,470	192,443	###	###	###
2010-Oct-13 Wed	1.48	1.53	1.48	1.52	67,680	101,858	###	###	0.1
2010-Oct-12 Tue	1.47	1.48	1.46	1.48			82.4	82.4	0.1
2010-Oct-11 Mon	1.48	1.48	1.47	1.47	82,879	122,246	30.2	30.2	###
2010-Oct-08 Fri	1.46	1.46	1.45	1.46	28,452	###	63.0	63.0	0.1
2010-Oct-07 Thu	1.46	1.48	1.45	1.455			26.3	26.3	###
2010-Oct-06 Wed	1.375	1.49	1.375	1.47	87,881	125,889	###	###	###
2010-Oct-05 Tue	###	1.42	###	1.42			###	###	###
2010-Oct-04 Mon	1.325	1.43	1.325	1.385			###	###	0.1
2010-Oct-01 Fri	###	1.41	###	###	184,023	###	###	###	0.0
2010-Sep-30 Thu	###	###	###	###			35.4	35.4	0.0
2010-Sep-29 Wed	1.44	1.445	###	###			###	###	0.0
2010-Sep-28 Tue	1.475	1.475	1.45	1.47			27.8	27.8	###
2010-Sep-27 Mon	1.485	###	1.46	1.47	53,444	###	###	###	###
2010-Sep-24 Fri	1.43	1.45	###	1.45	94,354	###	81.5	81.5	###
2010-Sep-23 Thu	1.43	1.445	1.42	1.445			78.0	78.0	###
2010-Sep-22 Wed	1.47	1.47	###	1.43	31,870	23,424	###	###	0.1
2010-Sep-21 Tue	1.48	###	1.46	1.46			###	###	0.1
2010-Sep-20 Mon	1.52	1.55	1.47	1.5			21.6	21.6	0.1
2010-Sep-17 Fri	1.49	1.545	1.47	1.545			###	###	###
2010-Sep-16 Thu	1.445	1.485	1.445	1.47			86.8	86.8	###
2010-Sep-15 Wed	###	1.445	###	1.445			93.9	93.9	###
2010-Sep-14 Tue	###	1.385	###	1.355			84.9	84.9	###
2010-Sep-13 Mon	###	###	1.28	###			###	###	0.0
2010-Sep-10 Fri	1.26	###	1.26	###			###	###	0.0
2010-Sep-09 Thu	###	1.29	###	1.29	95,853	61,825	95.3	95.3	0.1
2010-Sep-08 Wed	###	###	###	###	141,249	0	###	###	0.0
2010-Sep-07 Tue	###	1.185	###	1.175	98,285	###	74.5	74.5	###
2010-Sep-06 Mon	###	###	###	###	99,929	0	86.0	86.0	0.0
2010-Sep-03 Fri	###	###	###	###	320,529	0	21.8	21.8	0.0
2010-Sep-02 Thu	###	###	1.145	###	36,459	20,872	22.3	22.3	0.0
2010-Sep-01 Wed	###	1.175	###	###	78,945	46,380	61.6	61.6	0.0
2010-Aug-31 Tue	###	###	###	###			22.5	22.5	0.0
2010-Aug-30 Mon	1.155	1.175	###	###			###	###	0.0
2010-Aug-27 Fri	###	1.2	###	###			###	###	0.0
2010-Aug-26 Thu	1.21	1.21	###	###	93,423	56,520	###	###	0.0
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	1.2	1.2	###	1.175	37,353	###	22.7	22.7	###
2010-Aug-23 Mon	1.24	1.24	###	1.225			23.9	23.9	0.1
2010-Aug-20 Fri	###	1.25	1.145	1.21			###	###	###
2010-Aug-19 Thu	1.2	1.21	###	###	27,642	16,723	17.7	17.7	0.0
2010-Aug-18 Wed	1.23	1.23	###	1.23			###	###	0.1
2010-Aug-17 Tue	1.23	1.23	1.185	1.185	223,187	###	8.8	8.8	0.1
2010-Aug-16 Mon	1.245	1.245	1.21	###			13.1	13.1	0.0
2010-Aug-13 Fri	1.175	1.245	1.175	1.245			92.9	92.9	0.1
2010-Aug-12 Thu	###	###	###	###			###	###	0.0
2010-Aug-11 Wed	1.26	1.26	1.2	1.2	33,920	41,721	###	###	0.1
2010-Aug-10 Tue	1.29	###	1.21	1.26			23.3	23.3	###
2010-Aug-09 Mon	1.285	###	###	1.275			###	###	###
2010-Aug-06 Fri	###	###	1.28	1.285			###	###	###
2010-Aug-05 Thu	###	1.345	###	###	111,076	###	13.3	13.3	0.0
2010-Aug-04 Wed	###	###	1.29	###			83.5	83.5	0.0
2010-Aug-03 Tue	1.28	###	1.28	###	90,741	58,074	###	###	0.0
2010-Aug-02 Mon	1.26	1.285	1.26	1.27			###	###	###
2010-Jul-30 Fri	###	1.28	1.26	1.27	79,477	###	###	###	###
2010-Jul-29 Thu	1.27	1.285	1.26	1.26	382,776	487,082	23.6	23.6	###
2010-Jul-28 Wed	1.275	1.275	###	1.27			26.4	26.4	###
2010-Jul-27 Tue	###	###	###	1.28	345,784	0	###	###	###
2010-Jul-26 Mon	1.29	1.29	1.27	1.28			25.6	25.6	###
2010-Jul-23 Fri	1.26	###	1.26	###	313,954	###	85.3	85.3	0.0
2010-Jul-22 Thu	1.29	###	1.255	1.255	114,623	71,925	###	###	###
2010-Jul-21 Wed	1.2	###	1.2	###			###	###	0.0
2010-Jul-20 Tue	###	1.24	1.2	1.24	148,746	181,470	###	###	0.1
2010-Jul-19 Mon	###	###	1.155	1.2	42,124	24,326	88.4	88.4	0.1
2010-Jul-16 Fri	1.21	1.21	###	###	37,478	22,674	###	###	0.0
2010-Jul-15 Thu	###	1.255	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	###	###			###	###	0.0
2010-Jul-13 Tue	###	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	1.085	1.085	67,122	###	18.6	18.6	0.1
2010-Jul-09 Fri	###	###	###	###			65.2	65.2	0.0
2010-Jul-08 Thu	###	###	1.085	###	108,647	58,940	73.2	73.2	0.0
2010-Jul-07 Wed	###	###	1.085	###	14,529	7,881	###	###	0.0
2010-Jul-06 Tue	###	###	1.085	###	23,283	###	23.0	23.0	0.0
2010-Jul-05 Mon	###	###	###	###	99,682	0	74.6	74.6	0.0
2010-Jul-02 Fri	###	###	###	1.085	109,754	0	###	###	0.1
2010-Jul-01 Thu	1.075	1.075	###	###	1,175,042	631,585	###	###	0.0
2010-Jun-30 Wed	###	###	###	1.085	185,344	0	24.6	24.6	0.1
2010-Jun-29 Tue	###	###	###	###	273,727	0	###	###	0.0
2010-Jun-28 Mon	###	###	###	1.085			###	###	0.1
2010-Jun-25 Fri	###	###	###	###	157,070	0	84.0	84.0	0.0
2010-Jun-24 Thu	###	###	###	###			78.0	78.0	0.0
2010-Jun-23 Wed	###	1.145	###	###	644,173	368,789	###	###	0.0
2010-Jun-22 Tue	1.145	1.145	###	1.145			76.8	76.8	###
2010-Jun-21 Mon	###	###	1.125	1.145			77.0	77.0	###
2010-Jun-18 Fri	###	###	1.085	###			###	###	0.0
2010-Jun-17 Thu	###	###	1.075	###	1,745,923	###	92.1	92.1	0.0
2010-Jun-16 Wed	###	###	###	###	431,578	0	###	###	0.0
2010-Jun-15 Tue	###	###	###	###			###	###	0.0
2010-Jun-11 Fri	###	1.185	###	###			4.5	4.5	0.0
2010-Jun-10 Thu	###	###	###	###	467,242	0	15.5	15.5	0.0
2010-Jun-09 Wed	1.2	1.21	###	1.21	100,656	###	###	###	###
2010-Jun-08 Tue	1.2	1.21	###	###	456,440	276,146	21.4	21.4	0.0
2010-Jun-07 Mon	###	1.2	###	1.2	117,976	70,785	###	###	0.1
2010-Jun-04 Fri	###	1.21	###	1.185			73.3	73.3	0.1
2010-Jun-03 Thu	1.21	1.225	###	1.2			24.1	24.1	0.1
2010-Jun-02 Wed	1.245	1.245	1.2	1.21	169,525	207,244	###	###	###
2010-Jun-01 Tue	###	###	###	1.245			###	###	0.1
2010-May-31 Mon	1.27	1.29	1.23	###			###	###	0.0
2010-May-28 Fri	###	###	1.26	1.27			15.3	15.3	###
2010-May-27 Thu	###	###	1.28	###			###	###	0.0
2010-May-26 Wed	###	###	###	###			###	###	0.0
2010-May-25 Tue	###	###	###	###	90,684	0	###	###	0.0
2010-May-24 Mon	###	###	###	###	168,381	0	62.8	62.8	0.0
2010-May-21 Fri	1.28	###	###	###	428,286	0	66.6	66.6	0.0
2010-May-20 Thu	###	###	1.27	###			###	###	0.0
2010-May-19 Wed	1.29	###	1.26	1.28	231,076	145,577	###	###	###
2010-May-18 Tue	###	###	1.28	1.29			39.8	39.8	0.1
2010-May-17 Mon	###	###	1.285	###			###	###	0.0
2010-May-14 Fri	###	###	###	###	1,626,852	0	21.9	21.9	0.0
2010-May-13 Thu	###	###	###	###			87.0	87.0	0.0
2010-May-12 Wed	###	###	1.275	###	257,683	164,272	###	###	0.0
2010-May-11 Tue	###	###	1.28	###			###	###	0.0
2010-May-10 Mon	1.27	###	1.27	###	135,724	86,184	###	###	0.0
2010-May-07 Fri	1.25	1.29	###	1.27			###	###	###
2010-May-06 Thu	###	###	###	###	124,785	0	76.7	76.7	0.0
2010-May-05 Wed	###	###	1.29	###			75.7	75.7	0.0
2010-May-04 Tue	###	###	###	###	222,954	0	###	###	0.0
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	###	1.375	1.29	###			75.6	75.6	0.0
2010-Apr-29 Thu	###	###	1.23	###	3,278,754	###	89.0	89.0	0.0
2010-Apr-28 Wed	###	###	1.29	###	1,455,475	938,781	###	###	0.0
2010-Apr-27 Tue	###	1.385	###	###	97,083	67,229	###	###	0.0
2010-Apr-23 Fri	###	###	###	###			76.0	76.0	0.0
2010-Apr-22 Thu	1.4	1.4	1.345	1.375			###	###	0.1
2010-Apr-21 Wed	###	1.44	1.4	###			###	###	0.0
2010-Apr-20 Tue	1.44	1.455	1.44	1.44			70.6	70.6	0.1
2010-Apr-19 Mon	###	1.45	1.43	###			76.1	76.1	0.0
2010-Apr-16 Fri	1.45	1.475	1.43	1.47			###	###	###
2010-Apr-15 Thu	###	1.485	1.43	1.455			###	###	###
2010-Apr-14 Wed	1.45	1.45	1.425	1.425	258,645	###	###	###	###
2010-Apr-13 Tue	1.45	1.475	1.425	1.445			###	###	###
2010-Apr-12 Mon	1.5	1.5	1.455	1.47			19.8	19.8	###
2010-Apr-09 Fri	1.5	1.51	###	###			29.4	29.4	0.0
2010-Apr-08 Thu	1.55	1.55	1.52	1.52			18.0	18.0	0.1
2010-Apr-07 Wed	###	###	1.56	1.58	221,345	172,649	###	###	0.1
2010-Apr-06 Tue	###	###	1.59	###			67.3	67.3	0.0
2010-Apr-01 Thu	###	###	1.585	1.59	332,349	263,386	###	###	###
2010-Mar-31 Wed	###	###	1.53	1.59			###	###	###
2010-Mar-30 Tue	###	###	###	###			###	###	0.0
2010-Mar-29 Mon	1.725	1.725	###	###			5.4	5.4	0.0
2010-Mar-26 Fri	1.75	1.75	1.73	###			###	###	0.0
2010-Mar-25 Thu	1.74	###	1.725	1.75			76.6	76.6	0.1
2010-Mar-24 Wed	1.76	1.77	1.75	1.76	795,187	1,399,529	###	###	0.1
2010-Mar-23 Tue	1.81	1.81	1.73	1.775			16.4	16.4	###
2010-Mar-22 Mon	1.83	###	1.79	###			22.2	22.2	0.0
2010-Mar-19 Fri	1.78	###	1.745	###			###	###	0.0
2010-Mar-18 Thu	###	1.81	1.78	1.78	348,682	625,884	25.6	25.6	0.1
2010-Mar-17 Wed	1.8	1.8	1.78	###			###	###	0.0
2010-Mar-16 Tue	1.76	###	1.755	###	215,489	###	###	###	0.0
2010-Mar-15 Mon	1.775	###	1.755	1.79			###	###	0.1
2010-Mar-12 Fri	1.785	###	###	1.77			###	###	###
2010-Mar-11 Thu	1.8	1.8	1.78	1.78			25.8	25.8	0.1
2010-Mar-10 Wed	###	###	1.775	1.8	31,454	###	###	###	0.1
2010-Mar-09 Tue	1.82	###	1.8	###	155,588	140,029	###	###	0.0
2010-Mar-08 Mon	1.82	###	1.76	1.82	33,753	###	71.3	71.3	###
2010-Mar-05 Fri	1.78	1.8	1.77	1.78	235,450	420,278	67.2	67.2	0.1
2010-Mar-04 Thu	1.78	1.8	1.775	1.78			74.0	74.0	0.1
2010-Mar-03 Wed	1.79	1.8	1.745	1.78			28.0	28.0	0.1
2010-Mar-02 Tue	1.77	1.84	1.725	1.76			32.1	32.1	0.1
2010-Mar-01 Mon	1.8	1.82	1.76	1.775			###	###	###
2010-Feb-26 Fri	1.745	###	###	###	1,052,353	0	90.1	90.1	0.0
2010-Feb-25 Thu	1.77	1.78	1.7	1.75	665,980	###	###	###	0.1
2010-Feb-24 Wed	1.71	1.78	###	1.77	1,014,586	902,981	91.1	91.1	###
2010-Feb-23 Tue	1.75	1.755	1.73	1.75	846,577	###	70.6	70.6	0.1
2010-Feb-22 Mon	1.78	1.78	###	###	164,257	146,188	15.1	15.1	0.0
2010-Feb-19 Fri	1.75	1.76	1.74	1.76			76.9	76.9	0.1
2010-Feb-18 Thu	1.76	1.79	1.74	1.75			33.7	33.7	0.1
2010-Feb-17 Wed	1.77	1.77	1.73	1.75	424,122	###	###	###	0.1
2010-Feb-16 Tue	1.78	1.78	1.74	1.74	3,105,671	5,465,980	###	###	0.1
2010-Feb-15 Mon	1.74	1.785	1.73	1.75			77.0	77.0	0.1
2010-Feb-12 Fri	1.75	1.8	1.725	1.73			###	###	###
2010-Feb-11 Thu	1.72	1.8	###	###			23.1	23.1	0.0
2010-Feb-10 Wed	1.755	1.78	1.7	1.7			###	###	###
2010-Feb-09 Tue	###	###	1.72	1.73	200,851	###	23.0	23.0	###
2010-Feb-08 Mon	1.78	1.84	1.77	1.77	267,942	###	32.7	32.7	###
2010-Feb-05 Fri	1.86	1.87	1.77	1.77	286,550	521,521	10.8	10.8	###
2010-Feb-04 Thu	###	###	1.86	1.86	183,449	###	###	###	0.1
2010-Feb-03 Wed	###	1.945	###	###			###	###	0.0
2010-Feb-02 Tue	1.84	###	1.84	###			83.0	83.0	0.0
2010-Feb-01 Mon	###	###	1.74	1.81	643,589	559,922	17.4	17.4	###
2010-Jan-29 Fri	###	###	###	###	149,752	0	48.3	48.3	0.0
2010-Jan-28 Thu	###	###	###	###	216,056	0	###	###	0.0
2010-Jan-27 Wed	###	###	2	###	249,051	249,051	85.6	85.6	0.0
2010-Jan-25 Mon	###	###	###	###	122,523	0	61.7	61.7	0.0
2010-Jan-22 Fri	###	###	###	###			26.0	26.0	0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	###	###	260,880	0	###	###	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	2	###	2	###	243,288	243,288	###	###	0.0
2010-Jan-11 Mon	###	###	###	###			###	###	0.0
2010-Jan-08 Fri	###	###	###	###	103,446	0	23.2	23.2	0.0
2010-Jan-07 Thu	###	###	###	###			74.7	74.7	0.0
2010-Jan-06 Wed	###	###	###	###	400,242	0	###	###	0.0
2010-Jan-05 Tue	###	###	###	###			###	###	0.0
2010-Jan-04 Mon	###	###	###	###			88.8	88.8	0.0
2009-Dec-31 Thu	###	###	###	1.975			###	###	###
2009-Dec-30 Wed	1.89	###	1.89	###			###	###	0.0
2009-Dec-29 Tue	1.83	1.885	1.83	1.88			82.3	82.3	0.1
2009-Dec-24 Thu	1.78	1.83	1.78	1.83	69,526	###	87.8	87.8	###
2009-Dec-23 Wed	1.75	1.81	1.75	1.81			88.4	88.4	###
2009-Dec-22 Tue	1.75	1.8	1.725	1.8	154,478	###	88.2	88.2	0.1
2009-Dec-21 Mon	1.725	1.78	1.72	1.78	150,245	262,928	###	###	0.1
2009-Dec-18 Fri	1.74	1.74	###	###	781,581	679,975	###	###	0.0
2009-Dec-17 Thu	1.81	###	1.72	1.75			10.8	10.8	0.1
2009-Dec-16 Wed	###	1.83	###	1.81	373,255	341,528	###	###	###
2009-Dec-15 Tue	1.685	1.77	1.685	1.71			###	###	0.1
2009-Dec-14 Mon	1.72	1.72	###	1.7			30.1	30.1	###
2009-Dec-11 Fri	1.73	1.75	1.71	1.72			28.1	28.1	0.1
2009-Dec-10 Thu	1.73	1.75	###	1.73	787,543	###	76.7	76.7	###
2009-Dec-09 Wed	1.78	1.78	###	1.7	1,787,151	###	9.9	9.9	###
2009-Dec-08 Tue	1.855	1.87	1.775	1.8	722,427	1,316,623	###	###	0.1
2009-Dec-07 Mon	1.845	1.88	1.84	1.85	1,185,552	2,205,126	78.8	78.8	0.1
2009-Dec-04 Fri	###	###	1.84	1.855	3,098,883	2,850,972	1.8	1.8	0.1
2009-Dec-03 Thu	2.25	###	###	2.22	229,751	0	23.5	23.5	0.2
2009-Dec-02 Wed	###	2.41	2.26	2.28	154,550	360,874	17.5	17.5	0.2
2009-Dec-01 Tue	###	2.45	###	2.4	179,923	###	###	###	###
2009-Nov-30 Mon	###	2.46	###	###	276,528	340,129	###	###	0.0
2009-Nov-27 Fri	2.4	2.49	###	2.4	129,653	###	79.7	79.7	###
2009-Nov-26 Thu	2.5	2.52	2.44	2.48	58,345	###	###	###	0.2
2009-Nov-25 Wed	2.49	2.52	2.45	2.5			73.2	73.2	0.2
2009-Nov-24 Tue	2.5	2.53	2.4	2.49			###	###	0.2
2009-Nov-23 Mon	2.54	2.55	2.46	2.5	890,052	2,229,580	19.6	19.6	0.2
2009-Nov-20 Fri	###	2.52	###	2.51	288,222	363,159	###	###	###
2009-Nov-19 Thu	2.4	2.45	###	###	67,649	82,870	###	###	0.0
2009-Nov-18 Wed	2.4	2.44	###	###			36.1	36.1	0.0
2009-Nov-17 Tue	2.44	2.47	###	###			###	###	0.0
2009-Nov-16 Mon	2.5	2.5	###	2.43	150,046	187,557	###	###	###
2009-Nov-13 Fri	2.51	2.56	2.48	2.5	1,344,421	3,387,940	28.4	28.4	0.2
2009-Nov-12 Thu	2.4	2.48	2.4	2.44	80,846	###	83.9	83.9	0.2
2009-Nov-11 Wed	###	2.4	###	###			###	###	0.0
2009-Nov-10 Tue	###	2.41	2.21	###	103,688	###	###	###	0.0
2009-Nov-09 Mon	###	2.42	###	###			17.6	17.6	0.0
2009-Nov-06 Fri	###	###	2.26	###			###	###	0.0
2009-Nov-05 Thu	2.25	###	2.25	###			86.9	86.9	0.0
2009-Nov-04 Wed	###	###	2.25	###	63,351	###	35.2	35.2	0.0
2009-Nov-03 Tue	2.29	###	2.27	2.29	16,129	###	###	###	###
2009-Nov-02 Mon	2.22	###	###	2.29			###	###	###
2009-Oct-30 Fri	###	###	2.25	2.25			7.2	7.2	###
2009-Oct-29 Thu	###	###	###	2.24	255,089	0	###	###	###
2009-Oct-28 Wed	2.42	2.45	###	2.41	190,078	232,845	###	###	0.2
2009-Oct-27 Tue	2.42	2.45	###	###			###	###	0.0
2009-Oct-26 Mon	2.54	2.54	###	2.42	97,823	###	###	###	0.2
2009-Oct-23 Fri	2.5	2.54	2.45	2.48	170,657	425,789	###	###	0.2
2009-Oct-22 Thu	2.49	2.49	2.4	2.44			22.5	22.5	0.2
2009-Oct-21 Wed	2.49	2.5	###	2.45			25.9	25.9	0.2
2009-Oct-20 Tue	2.49	2.49	2.41	2.44	246,046	###	19.9	19.9	0.2
2009-Oct-19 Mon	###	2.44	2.28	###	441,556	1,042,072	###	###	0.0
2009-Oct-16 Fri	###	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	2	###	###	###	102,820	0	81.4	81.4	0.0
2009-Oct-13 Tue	###	2	###	###			85.0	85.0	0.0
2009-Oct-12 Mon	1.925	1.945	###	1.925	66,948	###	###	###	0.1
2009-Oct-09 Fri	1.875	###	1.85	###			###	###	0.0
2009-Oct-07 Wed	1.89	1.89	1.74	1.78	353,621	641,822	5.6	5.6	0.1
2009-Oct-06 Tue	1.925	###	1.84	1.85	302,420	278,226	12.2	12.2	0.1
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	###	###	###	###	124,628	0	87.8	87.8	0.0
2009-Oct-01 Thu	###	###	1.945	###	104,388	###	70.3	70.3	0.0
2009-Sep-30 Wed	###	###	###	###			68.2	68.2	0.0
2009-Sep-29 Tue	###	###	1.85	###			10.1	10.1	0.0
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	2.23	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###	61,689	0	94.0	94.0	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	###	###	112,828	0	###	###	0.0
2009-Sep-21 Mon	1.89	1.975	1.89	1.955	237,076	458,149	88.5	88.5	###
2009-Sep-18 Fri	1.89	###	1.875	###			###	###	0.0
2009-Sep-17 Thu	###	###	1.87	1.89			30.7	30.7	###
2009-Sep-16 Wed	1.89	###	1.87	1.89			###	###	###
2009-Sep-15 Tue	1.88	###	1.85	###			###	###	0.0
2009-Sep-14 Mon	1.89	###	1.85	1.88			42.1	42.1	0.1
2009-Sep-11 Fri	1.82	1.89	1.8	1.89	218,255	402,680	###	###	###
2009-Sep-10 Thu	###	1.83	###	###			###	###	0.0
2009-Sep-09 Wed	###	1.825	###	###			###	###	0.0
2009-Sep-08 Tue	1.8	###	1.77	1.81			65.3	65.3	###
2009-Sep-07 Mon	###	1.875	###	###			###	###	0.0
2009-Sep-04 Fri	1.85	1.89	1.77	1.885			###	###	0.1
2009-Sep-03 Thu	1.755	1.85	1.725	1.85			###	###	0.1
2009-Sep-02 Wed	1.71	1.775	###	1.75			###	###	0.1
2009-Sep-01 Tue	###	1.945	1.8	1.82			###	###	###
2009-Aug-31 Mon	###	###	1.925	1.925	64,579	62,157	25.1	25.1	0.1
2009-Aug-28 Fri	1.975	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	2	465,171	0	###	###	0.1
2009-Aug-26 Wed	###	###	1.945	###	218,220	###	###	###	0.0
2009-Aug-25 Tue	1.84	1.89	1.83	1.89	144,573	###	82.7	82.7	###
2009-Aug-24 Mon	1.86	###	1.8	1.83			23.2	23.2	###
2009-Aug-21 Fri	2	2	1.79	1.86			###	###	0.1
2009-Aug-20 Thu	###	###	###	###	0				0.0
2009-Aug-19 Wed	###	###	###	###	0				0.0
2009-Aug-18 Tue	###	###	###	###	40,071	0	78.5	78.5	0.0
2009-Aug-17 Mon	###	###	###	###	108,651	0	###	###	0.0
2009-Aug-14 Fri	###	###	###	###			80.6	80.6	0.0
2009-Aug-13 Thu	###	###	1.85	1.88			###	###	0.1
2009-Aug-12 Wed	###	1.945	1.87	1.87	100,972	###	###	###	###
2009-Aug-11 Tue	###	###	1.855	1.89	298,976	###	5.0	5.0	###
2009-Aug-10 Mon	1.77	###	1.77	###			###	###	0.0
2009-Aug-07 Fri	###	###	###	###			###	###	0.0
2009-Aug-06 Thu	1.58	###	1.56	###	40,351	31,473	###	###	0.0
2009-Aug-05 Wed	1.56	###	1.55	1.58			83.5	83.5	0.1
2009-Aug-04 Tue	###	###	1.54	1.54	158,987	###	###	###	###
2009-Aug-03 Mon	###	###	1.545	###			66.6	66.6	0.0
2009-Jul-31 Fri	###	###	1.58	1.58			###	###	0.1
2009-Jul-30 Thu	###	###	1.58	###	109,947	86,858	###	###	0.0
2009-Jul-29 Wed	###	###	1.575	1.58			20.6	20.6	0.1
2009-Jul-28 Tue	1.56	###	1.555	###			87.0	87.0	0.0
2009-Jul-27 Mon	###	###	1.5	1.55			74.4	74.4	###
2009-Jul-24 Fri	1.42	1.54	###	###	90,071	69,354	###	###	0.0
2009-Jul-23 Thu	1.4	###	###	1.4	52,073	0	###	###	###
2009-Jul-22 Wed	###	1.44	###	###	74,058	53,321	78.5	78.5	0.0
2009-Jul-21 Tue	###	###	###	###			###	###	0.0
2009-Jul-20 Mon	1.345	###	1.28	###	66,552	###	###	###	0.0
2009-Jul-17 Fri	1.28	1.28	###	1.275			###	###	###
2009-Jul-16 Thu	1.28	###	###	1.27			28.9	28.9	###
2009-Jul-15 Wed	1.26	1.28	1.24	1.25			###	###	###
2009-Jul-14 Tue	1.24	1.25	1.22	1.24			64.7	64.7	0.1
2009-Jul-13 Mon	1.21	1.26	###	1.21			81.4	81.4	###
2009-Jul-10 Fri	###	1.25	###	1.2			###	###	0.1
2009-Jul-09 Thu	###	1.22	###	###	48,286	29,454	###	###	0.0
2009-Jul-08 Wed	1.23	1.23	1.2	1.225	70,774	###	###	###	0.1
2009-Jul-07 Tue	1.24	1.24	1.23	###	31,526	###	37.9	37.9	0.0
2009-Jul-06 Mon	1.25	1.27	1.245	1.245			###	###	0.1
2009-Jul-03 Fri	1.23	1.25	1.22	1.24			70.7	70.7	0.1
2009-Jul-02 Thu	1.27	###	1.25	1.25			24.1	24.1	###
2009-Jul-01 Wed	1.25	1.275	1.225	1.23	22,357	27,946	19.5	19.5	0.1
2009-Jun-30 Tue	1.23	1.26	1.225	1.225			###	###	0.1
2009-Jun-29 Mon	1.24	###	1.22	1.24			79.5	79.5	0.1
2009-Jun-26 Fri	1.245	1.285	1.24	1.28	25,773	###	84.0	84.0	###
2009-Jun-25 Thu	1.25	1.275	###	1.24	70,646	###	28.1	28.1	0.1
2009-Jun-24 Wed	1.28	###	1.27	1.27	37,970	###	###	###	###
2009-Jun-23 Tue	###	###	1.275	1.28			30.7	30.7	###
2009-Jun-22 Mon	###	###	###	###	16,624	0	###	###	0.0
2009-Jun-19 Fri	###	###	1.285	1.285			###	###	###
2009-Jun-18 Thu	1.375	###	###	###			###	###	0.0
2009-Jun-17 Wed	###	###	###	###	90,554	0	40.0	40.0	0.0
2009-Jun-16 Tue	1.41	1.425	1.4	1.4	39,583	###	###	###	###
2009-Jun-15 Mon	1.475	1.48	1.43	1.445			###	###	###
2009-Jun-12 Fri	1.5	1.5	1.385	###			6.4	6.4	0.0
2009-Jun-11 Thu	1.42	1.5	1.4	1.5			90.4	90.4	0.1
2009-Jun-10 Wed	###	1.42	1.355	1.4	57,151	###	###	###	###
2009-Jun-09 Tue	###	###	###	###	53,949	0	84.2	84.2	0.0
2009-Jun-05 Fri	###	###	###	###	1,347,847	0	###	###	0.0
2009-Jun-04 Thu	###	###	###	###	17,054	0	###	###	0.0
2009-Jun-03 Wed	1.28	###	1.28	###			###	###	0.0
2009-Jun-02 Tue	1.29	###	1.275	1.275	128,957	###	26.7	26.7	###
2009-Jun-01 Mon	1.285	1.29	1.275	1.29	49,622	63,640	###	###	0.1
2009-May-29 Fri	1.28	1.29	1.275	1.28	45,155	###	###	###	###
2009-May-28 Thu	###	###	1.28	1.28			###	###	###
2009-May-27 Wed	###	###	1.28	###	37,988	###	27.9	27.9	0.0
2009-May-26 Tue	###	###	1.27	1.28	29,470	###	###	###	###
2009-May-25 Mon	###	###	1.25	###	17,255	10,784	74.2	74.2	0.0
2009-May-22 Fri	###	###	###	###			27.1	27.1	0.0
2009-May-21 Thu	###	###	###	###	39,970	0	30.4	30.4	0.0
2009-May-20 Wed	###	###	###	###			20.2	20.2	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###			78.3	78.3	0.0
2009-May-15 Fri	###	1.4	###	1.375			###	###	0.1
2009-May-14 Thu	1.355	1.41	###	###	28,520	###	28.4	28.4	0.0
2009-May-13 Wed	1.42	1.42	###	###	76,273	54,153	###	###	0.0
2009-May-12 Tue	1.43	1.43	###	1.425	143,249	102,423	###	###	###
2009-May-11 Mon	1.425	1.43	1.42	1.425	322,970	###	###	###	###
2009-May-08 Fri	1.425	1.43	1.41	1.425	195,740	277,950	###	###	###
2009-May-07 Thu	1.44	1.44	1.41	1.42			22.2	22.2	###
2009-May-06 Wed	1.44	1.45	1.42	1.42	10,156	14,573	28.9	28.9	###
2009-May-05 Tue	1.455	1.46	1.42	1.42			###	###	###
2009-May-04 Mon	1.45	1.475	1.42	1.44	20,880	30,223	22.5	22.5	0.1
2009-May-01 Fri	###	1.46	###	1.43	15,043	10,981	88.0	88.0	0.1
2009-Apr-30 Thu	###	1.43	1.345	###	30,622	42,488	82.4	82.4	0.0
2009-Apr-29 Wed	###	1.44	###	###	29,157	###	###	###	0.0
2009-Apr-28 Tue	###	1.355	###	###			32.2	32.2	0.0
2009-Apr-27 Mon	###	###	###	###			###	###	0.0
2009-Apr-24 Fri	###	1.4	###	###			29.3	29.3	0.0
2009-Apr-23 Thu	###	###	###	###			82.0	82.0	0.0
2009-Apr-22 Wed	###	###	###	###	192,689	0	###	###	0.0
2009-Apr-21 Tue	###	###	1.5	1.585	77,089	###	###	###	###
2009-Apr-20 Mon	###	###	###	###			15.9	15.9	0.0
2009-Apr-17 Fri	###	###	1.645	###	71,771	###	69.5	69.5	0.0
2009-Apr-16 Thu	###	###	###	###	83,153	0	18.9	18.9	0.0
2009-Apr-15 Wed	###	###	###	###	54,759	0	67.4	67.4	0.0
2009-Apr-14 Tue	###	###	###	###	5,550	0	78.3	78.3	0.0
2009-Apr-09 Thu	###	###	###	###			14.4	14.4	0.0
2009-Apr-08 Wed	###	###	###	###			###	###	0.0
2009-Apr-07 Tue	###	1.75	###	1.745			###	###	0.1
2009-Apr-06 Mon	###	1.775	###	###	31,256	###	22.3	22.3	0.0
2009-Apr-03 Fri	###	1.645	###	###	16,642	13,688	67.3	67.3	0.0
2009-Apr-02 Thu	###	###	###	###	116,753	0	82.2	82.2	0.0
2009-Apr-01 Wed	1.45	1.54	1.44	1.53	82,556	###	91.6	91.6	###
2009-Mar-31 Tue	1.5	1.51	1.45	1.45	33,880	50,142	###	###	###
2009-Mar-30 Mon	1.55	1.555	1.5	###			###	###	0.0
2009-Mar-27 Fri	1.54	1.54	1.49	1.54			###	###	###
2009-Mar-26 Thu	1.52	1.525	1.46	1.525	51,921	###	62.7	62.7	0.1
2009-Mar-25 Wed	1.5	1.54	1.5	1.52			71.8	71.8	0.1
2009-Mar-24 Tue	1.57	1.59	1.55	1.555			30.8	30.8	###
2009-Mar-23 Mon	1.5	1.54	1.48	1.54	105,553	159,385	###	###	###
2009-Mar-20 Fri	1.53	1.53	1.49	1.51			26.9	26.9	0.1
2009-Mar-19 Thu	1.45	1.53	1.45	1.5	80,977	120,655	83.3	83.3	0.1
2009-Mar-18 Wed	1.47	1.49	1.43	1.43			###	###	0.1
2009-Mar-17 Tue	###	1.42	###	1.42			###	###	###
2009-Mar-16 Mon	###	###	###	###	85,241	0	###	###	0.0
2009-Mar-13 Fri	###	###	###	###			61.0	61.0	0.0
2009-Mar-12 Thu	###	###	###	###			20.2	20.2	0.0
2009-Mar-11 Wed	1.4	1.4	###	1.345	58,658	###	13.7	13.7	###
2009-Mar-10 Tue	###	###	###	###			72.9	72.9	0.0
2009-Mar-09 Mon	1.4	1.4	###	###	29,942	20,959	30.3	30.3	0.0
2009-Mar-06 Fri	###	1.4	###	###			###	###	0.0
2009-Mar-05 Thu	###	1.4	###	1.4			###	###	###
2009-Mar-04 Wed	###	###	###	1.385			###	###	0.1
2009-Mar-03 Tue	###	###	###	###	42,983	0	32.9	32.9	0.0
2009-Mar-02 Mon	1.43	1.44	###	###	31,059	###	27.1	27.1	0.0
2009-Feb-27 Fri	1.4	1.42	###	1.4			67.4	67.4	###
2009-Feb-26 Thu	###	1.45	###	1.44	26,080	###	###	###	0.1
2009-Feb-25 Wed	1.47	1.485	###	1.4	146,423	###	12.9	12.9	###
2009-Feb-24 Tue	###	###	###	1.41			87.9	87.9	###
2009-Feb-23 Mon	1.42	1.445	###	1.42			79.0	79.0	###
2009-Feb-20 Fri	1.45	1.45	1.45	1.45	0				###
2009-Feb-19 Thu	1.445	1.45	1.445	1.45	643,144	930,950	###	###	###
2009-Feb-18 Wed	1.425	1.49	###	1.45			81.9	81.9	###
2009-Feb-17 Tue	1.44	1.45	###	###			16.6	16.6	0.0
2009-Feb-16 Mon	1.45	1.45	1.425	1.425			###	###	###
2009-Feb-13 Fri	1.45	1.45	###	1.45			63.1	63.1	###
2009-Feb-12 Thu	1.48	1.49	1.45	1.45	17,220	###	18.7	18.7	###
2009-Feb-11 Wed	1.45	1.48	1.45	1.48	29,271	42,882	###	###	0.1
2009-Feb-10 Tue	1.55	1.55	1.45	1.49	175,385	263,077	14.8	14.8	###
2009-Feb-09 Mon	1.25	1.51	1.225	1.5	99,758	###	###	###	0.1
2009-Feb-06 Fri	###	1.23	###	1.2			95.5	95.5	0.1
2009-Feb-05 Thu	###	###	###	###	95,053	0	4.7	4.7	0.0
2009-Feb-04 Wed	###	###	###	###	83,229	0	###	###	0.0
2009-Feb-03 Tue	1.21	1.21	###	###			###	###	0.0
2009-Feb-02 Mon	1.2	1.2	###	1.2			72.2	72.2	0.1
2009-Jan-30 Fri	1.25	1.25	###	1.25	77,021	###	66.9	66.9	###
2009-Jan-29 Thu	###	###	1.26	1.26			###	###	###
2009-Jan-28 Wed	###	###	###	###	0				0.0
2009-Jan-27 Tue	###	###	###	###	79,749	0	###	###	0.0
2009-Jan-23 Fri	###	###	###	###	6,774	0	###	###	0.0
2009-Jan-22 Thu	###	###	###	###			76.2	76.2	0.0
2009-Jan-21 Wed	1.41	1.41	###	###	55,229	###	###	###	0.0
2009-Jan-20 Tue	1.45	1.45	1.41	1.42			32.6	32.6	###
2009-Jan-19 Mon	1.47	1.47	1.45	1.45			32.1	32.1	###
2009-Jan-16 Fri	1.47	1.475	1.47	1.475			72.8	72.8	0.1
2009-Jan-15 Thu	###	###	1.475	1.475	30,155	###	###	###	0.1
2009-Jan-14 Wed	1.52	1.525	1.52	1.525			69.3	69.3	0.1
2009-Jan-13 Tue	1.51	1.52	1.48	1.52			###	###	0.1
2009-Jan-12 Mon	1.49	1.5	1.47	1.5			76.9	76.9	0.1
2009-Jan-09 Fri	1.49	1.5	###	1.47	72,181	###	23.6	23.6	###
2009-Jan-08 Thu	1.51	1.51	1.46	1.49			30.5	30.5	###
2009-Jan-07 Wed	1.45	1.575	1.45	1.53			85.8	85.8	###
2009-Jan-06 Tue	1.45	1.45	1.45	1.45	1,626	2,357	64.9	64.9	###
2009-Jan-05 Mon	1.51	1.51	1.43	1.43	22,341	32,841	11.2	11.2	0.1
2009-Jan-02 Fri	1.43	1.43	1.43	1.43	0				0.1
2008-Dec-31 Wed	1.55	1.55	###	1.43	21,246	###	3.6	3.6	0.1
2008-Dec-30 Tue	###	1.55	###	1.55	7,924	6,141	94.6	94.6	###
2008-Dec-29 Mon	1.4	1.4	###	###			###	###	0.0
2008-Dec-24 Wed	1.445	1.45	1.445	1.45			64.5	64.5	###
2008-Dec-23 Tue	1.44	1.45	###	1.45	29,825	21,623	75.2	75.2	###
2008-Dec-22 Mon	1.47	1.47	1.41	1.41	9,244	###	18.0	18.0	###
2008-Dec-19 Fri	1.48	1.48	###	1.45			23.5	23.5	###
2008-Dec-18 Thu	1.48	1.48	1.48	1.48			###	###	0.1
2008-Dec-17 Wed	1.47	1.47	1.455	1.455			###	###	###
2008-Dec-16 Tue	1.49	1.54	###	###	134,172	###	###	###	0.0
2008-Dec-15 Mon	1.46	1.5	1.46	1.5	48,180	###	###	###	0.1
2008-Dec-12 Fri	1.48	1.55	1.46	1.5	28,159	42,379	###	###	0.1
2008-Dec-11 Thu	1.51	1.51	1.47	1.47			###	###	###
2008-Dec-10 Wed	1.45	1.5	1.44	1.5	33,152	###	82.7	82.7	0.1
2008-Dec-09 Tue	1.5	1.5	1.425	1.425			###	###	###
2008-Dec-08 Mon	1.44	1.5	1.44	1.5			###	###	0.1
2008-Dec-05 Fri	1.5	1.5	1.4	1.46	73,721	###	25.4	25.4	0.1
2008-Dec-04 Thu	1.41	1.5	###	1.5	57,989	###	###	###	0.1
2008-Dec-03 Wed	1.48	1.48	1.46	1.46			###	###	0.1
2008-Dec-02 Tue	1.58	1.58	1.5	1.5	13,787	###	###	###	0.1
2008-Dec-01 Mon	1.58	1.58	1.58	1.58	11,073	###	74.1	74.1	0.1
2008-Nov-28 Fri	###	###	1.55	1.575	28,587	22,154	###	###	0.1
2008-Nov-27 Thu	###	###	1.51	1.58			###	###	0.1
2008-Nov-26 Wed	1.59	###	1.58	1.59			78.9	78.9	###
2008-Nov-25 Tue	###	###	1.46	1.46	37,122	###	###	###	0.1
2008-Nov-24 Mon	###	###	###	###	17,981	0	31.7	31.7	0.0
2008-Nov-21 Fri	1.7	1.7	1.51	1.56	110,924	###	9.5	9.5	###
2008-Nov-20 Thu	1.8	1.8	1.7	1.7			23.1	23.1	###
2008-Nov-19 Wed	###	###	1.81	1.81	11,359	10,279	###	###	###
2008-Nov-18 Tue	###	###	###	###	7,782	0	###	###	0.0
2008-Nov-17 Mon	###	###	###	###			###	###	0.0
2008-Nov-14 Fri	2	###	2	2	1,750	1,750	###	###	0.1
2008-Nov-13 Thu	###	###	###	###			19.1	19.1	0.0
2008-Nov-12 Wed	###	###	2	2			###	###	0.1
2008-Nov-11 Tue	2.2	2.2	2.2	2.2	0				0.2
2008-Nov-10 Mon	2.2	2.2	2.2	2.2	1,770	###	###	###	0.2
2008-Nov-07 Fri	2.25	2.25	###	2.2			25.3	25.3	0.2
2008-Nov-06 Thu	2.25	2.25	2.24	2.24	68,741	154,323	###	###	###
2008-Nov-05 Wed	###	###	2.29	###	210,341	240,840	###	###	0.0
2008-Nov-04 Tue	2.45	2.45	###	###			19.5	19.5	0.0
2008-Nov-03 Mon	2.45	2.45	2.44	2.44			21.2	21.2	0.2
2008-Oct-31 Fri	2.45	2.49	2.25	2.45			63.1	63.1	0.2
2008-Oct-30 Thu	2.45	2.45	###	2.45			62.7	62.7	0.2
2008-Oct-29 Wed	2.29	###	2.25	###			87.0	87.0	0.0
2008-Oct-28 Tue	2.4	2.4	2.2	2.2	26,778	61,589	12.9	12.9	0.2
2008-Oct-27 Mon	2.5	2.5	###	2.4			30.2	30.2	###
2008-Oct-24 Fri	2.55	2.55	2.53	2.53			###	###	###
2008-Oct-23 Thu	###	###	2.55	2.55			36.1	36.1	0.2
2008-Oct-22 Wed	2.48	2.48	###	2.46	13,546	###	###	###	0.2
2008-Oct-21 Tue	2.46	2.47	###	2.47			68.4	68.4	###
2008-Oct-20 Mon	2.41	2.43	###	2.43	20,441	###	###	###	###
2008-Oct-17 Fri	2.58	2.58	###	2.41	70,647	###	21.5	21.5	0.2
2008-Oct-16 Thu	2.4	2.59	2.4	2.4			82.6	82.6	###
2008-Oct-15 Wed	2.7	2.7	2.58	###	25,023	###	###	###	0.0
2008-Oct-14 Tue	###	2.75	###	2.7			###	###	0.2
2008-Oct-13 Mon	2.22	###	###	###	102,358	0	###	###	0.0
2008-Oct-10 Fri	2.29	2.29	###	2.2			43.5	43.5	0.2
2008-Oct-09 Thu	2.55	2.55	2.21	###	26,849	###	20.2	20.2	0.0
2008-Oct-08 Wed	###	###	2.45	2.55			###	###	0.2
2008-Oct-07 Tue	###	###	2.49	###			###	###	0.0
2008-Oct-06 Mon	2.7	2.75	###	###			###	###	0.0
2008-Oct-03 Fri	2.75	2.75	2.73	2.75	24,488	###	###	###	###
2008-Oct-02 Thu	2.85	2.85	2.75	2.8			31.3	31.3	0.2
2008-Oct-01 Wed	###	###	2.76	2.88			###	###	0.2
2008-Sep-30 Tue	###	###	2.75	###	29,722	###	23.9	23.9	0.0
2008-Sep-29 Mon	###	###	###	###	61,480	0	###	###	0.0
2008-Sep-26 Fri	2.84	###	2.84	###			###	###	0.0
2008-Sep-25 Thu	###	###	2.79	2.84			###	###	0.2
2008-Sep-24 Wed	###	###	###	###	140,457	0	###	###	0.0
2008-Sep-23 Tue	###	###	###	###			29.9	29.9	0.0
2008-Sep-22 Mon	2.89	###	2.84	###	16,923	###	###	###	0.0
2008-Sep-19 Fri	2.88	3	2.76	2.86			###	###	0.2
2008-Sep-18 Thu	2.85	3	2.78	2.83			41.0	41.0	0.2
2008-Sep-17 Wed	2.8	2.84	2.78	2.78	23,948	###	###	###	0.2
2008-Sep-16 Tue	###	###	2.86	###	467,376	668,347	###	###	0.0
2008-Sep-15 Mon	###	###	###	###	24,258	0	81.6	81.6	0.0
2008-Sep-12 Fri	###	###	3	###	9,959	###	###	###	0.0
2008-Sep-11 Thu	###	###	###	###	85,786	0	89.8	89.8	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###	23,174	0	###	###	0.0
2008-Sep-08 Mon	3	###	###	###			27.1	27.1	0.0
2008-Sep-05 Fri	###	3	###	3			75.2	75.2	0.2
2008-Sep-04 Thu	###	###	###	###	31,871	0	###	###	0.0
2008-Sep-03 Wed	###	###	###	###			###	###	0.0
2008-Sep-02 Tue	###	###	2.89	###	85,858	###	94.2	94.2	0.0
2008-Sep-01 Mon	2.89	###	2.85	###	85,450	###	###	###	0.0
2008-Aug-29 Fri	2.85	2.89	2.85	2.89	33,579	96,371	71.6	71.6	###
2008-Aug-28 Thu	2.75	2.85	2.75	2.81			###	###	###
2008-Aug-27 Wed	2.8	2.85	2.7	2.85	30,648	85,048	###	###	###
2008-Aug-26 Tue	2.83	2.86	###	2.83	41,157	58,854	65.4	65.4	0.2
2008-Aug-25 Mon	###	2.71	###	2.71			###	###	###
2008-Aug-22 Fri	###	###	2.56	2.59			23.1	23.1	0.2
2008-Aug-21 Thu	###	###	2.5	###	77,527	###	###	###	0.0
2008-Aug-20 Wed	2.83	2.83	###	###	8,385	###	4.1	4.1	0.0
2008-Aug-19 Tue	2.55	2.7	2.55	2.57	31,184	81,858	###	###	###
2008-Aug-18 Mon	2.57	###	2.56	2.57	12,241	###	70.5	70.5	###
2008-Aug-15 Fri	2.7	2.7	2.54	###	26,357	69,055	###	###	0.0
2008-Aug-14 Thu	2.89	###	2.56	2.58	52,120	###	###	###	0.2
2008-Aug-13 Wed	2.58	###	2.5	###	31,941	39,926	99.1	99.1	0.0
2008-Aug-12 Tue	2.55	###	2.52	###			###	###	0.0
2008-Aug-11 Mon	###	###	2.55	2.56			22.7	22.7	0.2
2008-Aug-08 Fri	2.5	###	2.5	2.57	52,484	###	###	###	###
2008-Aug-07 Thu	2.5	2.53	2.5	2.51			###	###	###
2008-Aug-06 Wed	###	###	###	2.5	64,449	0	93.7	93.7	0.2
2008-Aug-05 Tue	2.29	###	2.22	2.25	36,375	40,376	###	###	###
2008-Aug-04 Mon	###	2.29	###	2.23			87.7	87.7	###
2008-Aug-01 Fri	2.25	2.27	###	###			19.4	19.4	0.0
2008-Jul-31 Thu	2.24	###	2.21	2.26	36,124	###	###	###	###
2008-Jul-30 Wed	2.28	###	2.21	2.28			###	###	0.2
2008-Jul-29 Tue	###	###	###	###	12,248	0	76.2	76.2	0.0
2008-Jul-28 Mon	###	2.4	2.25	###	30,273	70,384	###	###	0.0
2008-Jul-25 Fri	###	###	###	###	83,554	0	39.1	39.1	0.0
2008-Jul-24 Thu	2.21	###	2.21	###	47,920	52,951	###	###	0.0
2008-Jul-23 Wed	###	2.26	###	2.2			###	###	0.2
2008-Jul-22 Tue	2	2.27	2	###			93.4	93.4	0.0
2008-Jul-21 Mon	2.25	2.25	###	###			###	###	0.0
2008-Jul-18 Fri	###	2.4	###	2.24	34,374	41,248	###	###	###
2008-Jul-17 Thu	###	2.46	###	2.41	91,828	112,948	###	###	0.2
2008-Jul-16 Wed	###	2.49	###	###			###	###	0.0
2008-Jul-15 Tue	2.28	2.5	2.28	2.49	90,974	217,427	98.1	98.1	0.2
2008-Jul-14 Mon	###	2.4	2.25	2.4			###	###	###
2008-Jul-11 Fri	2.57	2.57	###	2.54			###	###	###
2008-Jul-10 Thu	2.45	2.52	###	2.52	22,842	28,780	86.7	86.7	###
2008-Jul-09 Wed	2.53	2.59	2.42	2.52			###	###	###
2008-Jul-08 Tue	###	2.72	2.52	###	71,823	188,176	###	###	0.0
2008-Jul-07 Mon	###	2.75	###	###			75.4	75.4	0.0
2008-Jul-04 Fri	2.78	2.78	###	2.7	4,882	6,785	###	###	0.2
2008-Jul-03 Thu	2.83	###	2.54	2.7	116,929	###	18.0	18.0	0.2
2008-Jul-02 Wed	###	###	2.81	2.82			10.4	10.4	###
2008-Jul-01 Tue	###	###	###	###	57,340	0	28.0	28.0	0.0
2008-Jun-30 Mon	###	3	2.8	3			###	###	0.2
2008-Jun-27 Fri	3	3	2.82	###	58,023	168,846	###	###	0.0
2008-Jun-26 Thu	###	3.23	3	3	30,955	96,424	###	###	0.2
2008-Jun-25 Wed	3	###	3	###	41,423	###	75.2	75.2	0.0
2008-Jun-24 Tue	3	3	3	3			72.1	72.1	0.2
2008-Jun-23 Mon	###	###	3	###			###	###	0.0
2008-Jun-20 Fri	###	###	2.87	###	65,984	94,687	88.4	88.4	0.0
2008-Jun-19 Thu	###	###	2.87	###	50,545	###	72.2	72.2	0.0
2008-Jun-18 Wed	###	###	2.85	###			###	###	0.0
2008-Jun-17 Tue	2.83	3.22	2.8	###			###	###	0.0
2008-Jun-16 Mon	###	###	2.8	###			###	###	0.0
2008-Jun-13 Fri	3.25	3.25	###	###	44,888	72,943	13.6	13.6	0.0
2008-Jun-12 Thu	3.29	3.29	###	###	18,343	30,174	22.2	22.2	0.0
2008-Jun-11 Wed	3.25	3.29	3.21	3.28			79.8	79.8	0.2
2008-Jun-10 Tue	3.25	###	3.21	###	18,659	29,947	85.9	85.9	0.0
2008-Jun-06 Fri	3.25	###	3.23	###			###	###	0.0
2008-Jun-05 Thu	3.25	###	3.23	3.25			75.9	75.9	0.2
2008-Jun-04 Wed	3.25	###	3.21	3.25	41,171	66,079	###	###	0.2
2008-Jun-03 Tue	3.25	###	3.23	3.25	45,971	74,243	###	###	0.2
2008-Jun-02 Mon	3.21	3.26	3.21	3.26	13,286	42,980	80.6	80.6	0.2
2008-May-30 Fri	3.21	###	3.2	3.26	54,451	87,121	###	###	0.2
2008-May-29 Thu	###	###	3.21	3.21			12.0	12.0	###
2008-May-28 Wed	###	###	###	###	25,444	0	###	###	0.0
2008-May-27 Tue	###	###	###	###	186,976	0	88.7	88.7	0.0
2008-May-26 Mon	3.21	3.23	###	3.2	163,084	263,380	###	###	0.2
2008-May-23 Fri	###	###	3.22	3.26	155,121	249,744	###	###	0.2
2008-May-22 Thu	3.2	###	3.2	###	144,328	230,924	86.1	86.1	0.0
2008-May-21 Wed	3.21	3.23	###	3.23			71.1	71.1	###
2008-May-20 Tue	3.26	3.29	###	3.2	159,870	262,986	24.8	24.8	0.2
2008-May-19 Mon	3.25	3.28	3.25	3.28	17,458	###	###	###	0.2
2008-May-16 Fri	3.29	3.29	3.23	3.25	57,756	188,284	###	###	0.2
2008-May-15 Thu	3.25	###	3.25	###	28,572	46,429	81.4	81.4	0.0
2008-May-14 Wed	3.26	###	3.22	3.25	81,028	130,455	###	###	0.2
2008-May-13 Tue	3.22	###	3.22	3.25			77.0	77.0	0.2
2008-May-12 Mon	3.25	###	3.22	3.25	52,156	83,971	68.4	68.4	0.2
2008-May-09 Fri	3.25	3.26	3.22	3.25			64.2	64.2	0.2
2008-May-08 Thu	3.25	###	3.22	3.25	103,321	166,346	62.5	62.5	0.2
2008-May-07 Wed	###	###	3.25	###	14,278	###	###	###	0.0
2008-May-06 Tue	3.25	###	3.24	###	32,644	52,883	84.6	84.6	0.0
2008-May-05 Mon	3.25	###	3.25	3.28	21,923	35,624	###	###	0.2
2008-May-02 Fri	3.29	3.29	3.22	3.25	122,229	397,855	###	###	0.2
2008-May-01 Thu	###	###	3.2	3.27			###	###	###
2008-Apr-30 Wed	3.45	3.7	3.4	###			93.3	93.3	0.0
2008-Apr-29 Tue	3.48	3.48	3.4	3.44	5,185	###	28.6	28.6	0.2
2008-Apr-28 Mon	3.48	3.48	###	3.4	14,548	###	20.7	20.7	0.2
2008-Apr-24 Thu	3.42	3.44	3.41	3.44			73.5	73.5	0.2
2008-Apr-23 Wed	###	###	3.4	3.41	68,347	116,189	###	###	###
2008-Apr-22 Tue	3.45	3.5	3.4	3.41			31.7	31.7	###
2008-Apr-21 Mon	3.71	3.71	3.45	3.45			4.6	4.6	###
2008-Apr-18 Fri	3.56	###	3.56	3.59	156,856	###	76.1	76.1	###
2008-Apr-17 Thu	3.78	3.78	3.54	3.54			4.9	4.9	0.3
2008-Apr-16 Wed	###	3.78	###	3.78	30,348	57,357	91.4	91.4	0.3
2008-Apr-15 Tue	3.5	###	3.4	###	34,125	###	###	###	0.0
2008-Apr-14 Mon	3.4	3.49	3.4	3.49			88.2	88.2	###
2008-Apr-11 Fri	3.47	3.47	3.41	3.47	8,350	28,724	71.0	71.0	0.2
2008-Apr-10 Thu	3.49	3.49	3.41	3.47			39.6	39.6	0.2
2008-Apr-09 Wed	3.49	3.49	3.48	3.49			74.6	74.6	###
2008-Apr-08 Tue	3.48	3.5	3.41	3.41			###	###	###
2008-Apr-07 Mon	3.41	3.5	3.41	3.49	55,145	190,525	###	###	###
2008-Apr-04 Fri	3.43	3.58	3.43	3.51	36,626	128,374	###	###	###
2008-Apr-03 Thu	###	###	###	3.49			###	###	###
2008-Apr-02 Wed	###	###	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	3.5	3.56	19,979	###	30.5	30.5	0.3
2008-Mar-31 Mon	###	3.8	3.59	###	45,957	###	82.1	82.1	0.0
2008-Mar-28 Fri	###	3.58	###	3.58	62,550	###	###	###	0.3
2008-Mar-27 Thu	3.25	3.41	3.25	3.41			###	###	###
2008-Mar-26 Wed	###	###	###	3.26			###	###	0.2
2008-Mar-25 Tue	3.24	3.4	3.2	###			84.4	84.4	0.0
2008-Mar-20 Thu	###	###	###	###	96,244	0	###	###	0.0
2008-Mar-19 Wed	3.26	3.26	###	###			###	###	0.0
2008-Mar-18 Tue	3.27	3.4	3.21	###			80.7	80.7	0.0
2008-Mar-17 Mon	###	3.55	###	3.55	33,278	###	97.7	97.7	###
2008-Mar-14 Fri	###	###	###	###	46,970	0	###	###	0.0
2008-Mar-13 Thu	3.2	3.24	###	3.24			###	###	###
2008-Mar-12 Wed	###	###	###	3.2			20.9	20.9	0.2
2008-Mar-11 Tue	###	###	###	3.21	44,989	0	###	###	###
2008-Mar-10 Mon	###	3.41	###	###	20,548	###	81.5	81.5	0.0
2008-Mar-07 Fri	3.42	3.5	###	3.5	110,623	###	85.4	85.4	0.3
2008-Mar-06 Thu	3.5	3.59	###	3.59			82.7	82.7	###
2008-Mar-05 Wed	3.81	4	3.58	3.58	51,976	196,989	###	###	0.3
2008-Mar-04 Tue	###	###	3.75	3.75			###	###	0.3
2008-Mar-03 Mon	3.8	###	3.73	###	63,954	119,274	###	###	0.0
2008-Feb-29 Fri	3.75	###	###	3.8			75.6	75.6	###
2008-Feb-28 Thu	3.75	3.82	3.75	3.75			70.8	70.8	0.3
2008-Feb-27 Wed	3.76	3.84	3.76	3.8	39,847	###	###	###	###
2008-Feb-26 Tue	3.82	###	3.8	###			###	###	0.0
2008-Feb-25 Mon	3.86	3.89	3.7	3.7	125,855	###	12.0	12.0	0.3
2008-Feb-22 Fri	###	###	###	###			15.9	15.9	0.0
2008-Feb-21 Thu	###	###	###	###			###	###	0.0
2008-Feb-20 Wed	###	###	###	###	2,272,927	0	2.0	2.0	0.0
2008-Feb-19 Tue	###	4.7	###	###			35.2	35.2	0.0
2008-Feb-18 Mon	###	4.75	###	###	13,959	33,152	38.1	38.1	0.0
2008-Feb-15 Fri	###	4.75	###	4.73			###	###	0.3
2008-Feb-14 Thu	###	4.8	###	4.75	41,083	###	###	###	###
2008-Feb-13 Wed	4.73	4.75	###	###			###	###	0.0
2008-Feb-12 Tue	4.74	4.75	###	###			###	###	0.0
2008-Feb-11 Mon	4.75	4.75	###	4.73			47.4	47.4	0.3
2008-Feb-08 Fri	4.75	4.75	###	###	39,840	94,620	17.9	17.9	0.0
2008-Feb-07 Thu	###	###	###	###	21,548	0	###	###	0.0
2008-Feb-06 Wed	###	###	4.75	###	13,650	###	###	###	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	###	###	5	15,573	0	###	###	0.4
2008-Feb-01 Fri	###	###	4.8	4.84			20.7	20.7	0.3
2008-Jan-31 Thu	4.83	4.83	###	4.83	14,081	###	67.6	67.6	0.3
2008-Jan-30 Wed	4.82	4.83	4.82	4.83			###	###	0.3
2008-Jan-29 Tue	###	###	###	###			###	###	0.0
2008-Jan-25 Fri	###	###	4.82	###	261,254	629,622	###	###	0.0
2008-Jan-24 Thu	5	###	###	###	15,876	0	75.4	75.4	0.0
2008-Jan-23 Wed	###	###	4.89	###	45,723	###	###	###	0.0
2008-Jan-22 Tue	###	###	4.76	###			###	###	0.0
2008-Jan-21 Mon	###	###	5	###			###	###	0.0
2008-Jan-18 Fri	5.2	5.22	5	###			###	###	0.0
2008-Jan-17 Thu	5.21	5.23	5.2	5.21			###	###	0.4
2008-Jan-16 Wed	5.22	5.29	5.21	5.21	29,188	###	###	###	0.4
2008-Jan-15 Tue	5.28	5.29	5.22	5.29	40,028	210,347	76.5	76.5	0.4
2008-Jan-14 Mon	5.22	###	5.2	5.28	21,343	###	###	###	0.4
2008-Jan-11 Fri	5.25	5.25	5.21	5.22			###	###	0.4
2008-Jan-10 Thu	5.28	5.29	5.21	5.25			###	###	0.4
2008-Jan-09 Wed	5.28	5.29	5.22	5.28			73.4	73.4	0.4
2008-Jan-08 Tue	###	###	5.2	5.28	21,740	56,524	29.7	29.7	0.4
2008-Jan-07 Mon	###	###	5.25	###	6,124	16,075	###	###	0.0
2008-Jan-04 Fri	5.28	5.46	5.25	5.46			88.5	88.5	###
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	5.46	5.46	###	###	4,082	11,143	###	###	0.0
2007-Dec-31 Mon	5.44	5.45	5.44	5.45			64.8	64.8	###
2007-Dec-28 Fri	5.45	5.45	###	5.44			25.6	25.6	0.4
2007-Dec-27 Thu	###	5.4	###	5.4	9,347	###	###	###	0.4
2007-Dec-24 Mon	###	###	5.25	###	9,346	###	65.7	65.7	0.0
2007-Dec-21 Fri	###	###	5.2	5.2	13,474	###	17.7	17.7	###
2007-Dec-20 Thu	5.28	###	5.21	###			75.0	75.0	0.0
2007-Dec-19 Wed	5.27	###	5.27	###			###	###	0.0
2007-Dec-18 Tue	###	###	###	###			74.9	74.9	0.0
2007-Dec-17 Mon	###	5.46	###	5.45			###	###	###
2007-Dec-14 Fri	5.41	5.41	5.27	###			###	###	0.0
2007-Dec-13 Thu	5.5	5.5	5.41	5.49	5,356	###	###	###	0.4
2007-Dec-12 Wed	5.49	5.5	5.4	5.5	70,579	384,655	###	###	0.4
2007-Dec-11 Tue	5.52	5.54	5.45	5.46	48,025	###	26.8	26.8	###
2007-Dec-10 Mon	###	###	5.41	5.5			###	###	0.4
2007-Dec-07 Fri	5.48	###	5.48	###	59,941	###	###	###	0.0
2007-Dec-06 Thu	5.4	5.44	5.4	5.44	14,552	78,871	###	###	0.4
2007-Dec-05 Wed	###	5.5	###	5.4	187,951	###	74.8	74.8	0.4
2007-Dec-04 Tue	###	5.4	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	###	5.4	###	5.4	249,486	###	72.5	72.5	0.4
2007-Nov-30 Fri	###	5.4	###	###	51,243	138,356	70.0	70.0	0.0
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	###	###	###	###	21,454	0	###	###	0.0
2007-Nov-27 Tue	5.21	###	5.2	###			80.4	80.4	0.0
2007-Nov-26 Mon	###	###	###	###			89.6	89.6	0.0
2007-Nov-23 Fri	5.27	5.27	###	###			22.2	22.2	0.0
2007-Nov-22 Thu	###	###	###	###	29,922	0	83.7	83.7	0.0
2007-Nov-21 Wed	###	###	###	5.24			###	###	0.4
2007-Nov-20 Tue	###	###	###	###			6.9	6.9	0.0
2007-Nov-19 Mon	5.25	###	5.25	###			85.3	85.3	0.0
2007-Nov-16 Fri	5.25	###	5.24	###			84.2	84.2	0.0
2007-Nov-15 Thu	###	###	5.21	###	36,147	###	###	###	0.0
2007-Nov-14 Wed	###	###	###	###	9,523	0	###	###	0.0
2007-Nov-13 Tue	###	###	5.26	###	39,070	102,754	30.4	30.4	0.0
2007-Nov-12 Mon	###	###	5.28	###	255,927	675,647	43.3	43.3	0.0
2007-Nov-09 Fri	5.26	5.4	5.26	5.4	20,884	###	84.8	84.8	0.4
2007-Nov-08 Thu	5.26	###	5.25	5.27			###	###	###
2007-Nov-07 Wed	###	5.4	###	5.4	200,829	###	###	###	0.4
2007-Nov-06 Tue	5.2	5.27	###	5.27			###	###	###
2007-Nov-05 Mon	5.2	###	###	###	26,078	0	87.4	87.4	0.0
2007-Nov-02 Fri	5.27	5.28	5.25	5.28			###	###	0.4
2007-Nov-01 Thu	###	5.4	5.26	###			58.6	58.6	0.0
2007-Oct-31 Wed	###	5.4	5.23	5.4			75.7	75.7	0.4
2007-Oct-30 Tue	5.21	5.23	5.21	5.23	53,347	278,471	70.7	70.7	###
2007-Oct-29 Mon	5.28	###	###	5.21	42,544	0	25.7	25.7	0.4
2007-Oct-26 Fri	5.25	###	5.22	5.28	103,643	###	###	###	0.4
2007-Oct-25 Thu	5.4	5.4	###	###	52,544	###	23.9	23.9	0.0
2007-Oct-24 Wed	###	5.4	###	###	85,843	231,776	###	###	0.0
2007-Oct-23 Tue	###	###	###	###			75.1	75.1	0.0
2007-Oct-22 Mon	5.25	###	###	###	42,177	0	###	###	0.0
2007-Oct-19 Fri	###	###	5.26	###			###	###	0.0
2007-Oct-18 Thu	###	###	5.28	###			###	###	0.0
2007-Oct-17 Wed	###	###	5.26	###	65,387	###	36.3	36.3	0.0
2007-Oct-16 Tue	###	###	###	###	14,158	0	35.4	35.4	0.0
2007-Oct-15 Mon	###	###	5.29	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	5.2	###	###	###			78.5	78.5	0.0
2007-Oct-10 Wed	5.25	5.28	5.2	5.2			26.3	26.3	###
2007-Oct-09 Tue	5.2	5.25	###	5.25	35,625	###	75.9	75.9	0.4
2007-Oct-08 Mon	###	5.2	###	5.2			###	###	###
2007-Oct-05 Fri	###	###	###	###			28.1	28.1	0.0
2007-Oct-04 Thu	###	###	###	###	52,727	0	###	###	0.0
2007-Oct-03 Wed	5.25	5.29	###	###			23.3	23.3	0.0
2007-Oct-02 Tue	###	###	5.25	5.25			###	###	0.4
2007-Oct-01 Mon	###	5.4	###	###	17,574	47,449	###	###	0.0
2007-Sep-28 Fri	###	5.4	###	5.4			###	###	0.4
2007-Sep-27 Thu	5.4	5.41	###	5.4	245,423	###	61.8	61.8	0.4
2007-Sep-26 Wed	5.26	5.4	5.26	5.4	142,089	###	###	###	0.4
2007-Sep-25 Tue	###	5.4	###	###	44,574	120,349	###	###	0.0
2007-Sep-24 Mon	###	5.43	###	###			31.7	31.7	0.0
2007-Sep-21 Fri	5.4	5.47	###	5.47			###	###	###
2007-Sep-20 Thu	5.5	5.52	###	5.5	114,148	315,048	###	###	0.4
2007-Sep-19 Wed	5.51	5.52	5.45	5.5			###	###	0.4
2007-Sep-18 Tue	5.55	5.55	###	5.5	85,871	###	39.5	39.5	0.4
2007-Sep-17 Mon	5.56	###	5.56	###			86.7	86.7	0.0
2007-Sep-14 Fri	5.73	5.8	###	###			12.1	12.1	0.0
2007-Sep-13 Thu	5.75	5.75	###	5.7			###	###	0.4
2007-Sep-12 Wed	5.75	5.78	###	5.75	37,644	###	75.5	75.5	###
2007-Sep-11 Tue	###	5.75	###	5.75	62,847	180,685	87.5	87.5	###
2007-Sep-10 Mon	###	###	5.59	###	12,941	36,170	25.9	25.9	0.0
2007-Sep-07 Fri	###	5.7	5.57	###	14,073	###	78.0	78.0	0.0
2007-Sep-06 Thu	###	###	5.57	5.57			###	###	0.4
2007-Sep-05 Wed	###	5.7	5.54	5.7			73.9	73.9	0.4
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	5.53	###	5.53	###			###	###	0.0
2007-Aug-31 Fri	5.45	5.51	5.45	5.5			61.8	61.8	0.4
2007-Aug-30 Thu	5.5	5.5	5.4	5.4			###	###	0.4
2007-Aug-29 Wed	5.49	5.55	5.24	5.55			###	###	###
2007-Aug-28 Tue	###	5.5	###	5.5			###	###	0.4
2007-Aug-27 Mon	5.2	5.2	###	###	14,180	###	20.2	20.2	0.0
2007-Aug-24 Fri	###	###	###	###			88.1	88.1	0.0
2007-Aug-23 Thu	###	5	4.87	###			###	###	0.0
2007-Aug-22 Wed	5	5	###	###			###	###	0.0
2007-Aug-21 Tue	###	###	###	###	102,659	0	12.7	12.7	0.0
2007-Aug-20 Mon	4.85	###	4.79	###			87.5	87.5	0.0
2007-Aug-17 Fri	###	4.85	###	4.79			76.4	76.4	0.3
2007-Aug-16 Thu	4.5	4.8	4.44	4.8	85,881	396,770	93.5	93.5	0.3
2007-Aug-15 Wed	4.86	4.86	4.75	4.75			###	###	###
2007-Aug-14 Tue	###	###	4.86	###	44,576	###	###	###	0.0
2007-Aug-13 Mon	###	###	###	###	18,087	0	23.2	23.2	0.0
2007-Aug-10 Fri	5	###	###	5			###	###	0.4
2007-Aug-09 Thu	###	###	###	###	42,686	0	###	###	0.0
2007-Aug-08 Wed	###	###	###	###			84.7	84.7	0.0
2007-Aug-07 Tue	5	###	###	###	54,852	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###	12,452	0	###	###	0.0
2007-Aug-02 Thu	###	###	###	###			###	###	0.0
2007-Aug-01 Wed	###	###	###	###	47,180	0	91.3	91.3	0.0
2007-Jul-31 Tue	###	###	###	###			31.2	31.2	0.0
2007-Jul-30 Mon	###	###	###	###			30.1	30.1	0.0
2007-Jul-27 Fri	###	###	###	###	84,141	0	###	###	0.0
2007-Jul-26 Thu	###	###	###	###	37,821	0	77.6	77.6	0.0
2007-Jul-25 Wed	###	###	###	###	52,856	0	66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###	42,182	0	63.5	63.5	0.0
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###	126,528	0	62.2	62.2	0.0
2007-Jul-19 Thu	###	###	###	###	64,048	0	###	###	0.0
2007-Jul-18 Wed	###	###	###	###			26.7	26.7	0.0
2007-Jul-17 Tue	###	###	###	###	64,288	0	###	###	0.0
2007-Jul-16 Mon	4.88	###	4.88	###	69,425	###	86.9	86.9	0.0
2007-Jul-13 Fri	4.85	###	4.8	4.87			###	###	0.3
2007-Jul-12 Thu	###	5	4.85	4.85	49,284	242,723	11.6	11.6	###
2007-Jul-11 Wed	5	###	###	5			###	###	0.4
2007-Jul-10 Tue	5	###	###	###	50,253	0	73.3	73.3	0.0
2007-Jul-09 Mon	###	###	5	5	231,020	577,550	###	###	0.4
2007-Jul-06 Fri	###	###	###	###	46,451	0	###	###	0.0
2007-Jul-05 Thu	###	5.21	###	###			66.9	66.9	0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	###	5.23	###	###			###	###	0.0
2007-Jun-29 Fri	###	###	###	5.25	94,680	0	###	###	0.4
2007-Jun-28 Thu	###	###	5	###	125,054	###	###	###	0.0
2007-Jun-27 Wed	###	###	###	###			35.6	35.6	0.0
2007-Jun-26 Tue	###	###	###	###	226,053	0	###	###	0.0
2007-Jun-25 Mon	###	###	###	###			70.6	70.6	0.0
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	###	###	###	###	126,082	0	###	###	0.0
2007-Jun-20 Wed	###	###	###	###	41,483	0	80.7	80.7	0.0
2007-Jun-19 Tue	###	###	###	###	31,357	0	###	###	0.0
2007-Jun-18 Mon	5	5	###	###	36,124	###	###	###	0.0
2007-Jun-15 Fri	###	5	###	5			###	###	0.4
2007-Jun-14 Thu	4.88	###	4.88	###			###	###	0.0
2007-Jun-13 Wed	###	###	4.88	###	74,557	###	24.7	24.7	0.0
2007-Jun-12 Tue	###	###	###	###	92,750	0	31.0	31.0	0.0
2007-Jun-08 Fri	###	###	5	###			###	###	0.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###	141,449	0	###	###	0.0
2007-Jun-05 Tue	###	###	###	###			69.5	69.5	0.0
2007-Jun-04 Mon	###	###	###	###	21,652	0	26.2	26.2	0.0
2007-Jun-01 Fri	###	###	###	###	61,859	0	###	###	0.0
2007-May-31 Thu	###	###	###	###	52,980	0	67.9	67.9	0.0
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	###	###	###	###	99,049	0	27.1	27.1	0.0
2007-May-28 Mon	###	5.25	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	5.26	5.26	###	###	124,383	327,127	###	###	0.0
2007-May-23 Wed	###	###	5.26	5.26	73,247	###	###	###	0.4
2007-May-22 Tue	5.41	5.41	###	###			33.8	33.8	0.0
2007-May-21 Mon	5.55	5.55	###	5.43			17.1	17.1	0.4
2007-May-18 Fri	5.48	5.48	5.45	5.45			35.7	35.7	###
2007-May-17 Thu	5.51	5.59	5.47	5.47			###	###	###
2007-May-16 Wed	5.4	5.51	###	5.45			###	###	###
2007-May-15 Tue	5.49	5.5	###	###			22.5	22.5	0.0
2007-May-14 Mon	###	###	5.4	5.49			15.5	15.5	0.4
2007-May-11 Fri	5.42	5.51	5.4	5.47			###	###	###
2007-May-10 Thu	5.48	5.48	5.25	5.45			29.1	29.1	###
2007-May-09 Wed	###	5.45	###	5.45			###	###	###
2007-May-08 Tue	###	###	###	###			71.5	71.5	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	###	###			###	###	0.0
2007-May-03 Thu	5.2	5.2	###	###			###	###	0.0
2007-May-02 Wed	5.21	5.26	###	5.2			###	###	###
2007-May-01 Tue	5.28	5.28	###	5.28			###	###	0.4
2007-Apr-30 Mon	5.26	###	5.26	5.29			69.2	69.2	0.4
2007-Apr-27 Fri	5.22	###	###	5.29			###	###	0.4
2007-Apr-26 Thu	5.25	###	###	###			29.5	29.5	0.0
2007-Apr-24 Tue	5.26	5.29	###	5.25			38.8	38.8	0.4
2007-Apr-23 Mon	5.25	###	5.25	###	181,940	###	77.5	77.5	0.0
2007-Apr-20 Fri	5.25	###	5.2	5.25			###	###	0.4
2007-Apr-19 Thu	###	###	5.24	###	44,956	117,784	###	###	0.0
2007-Apr-18 Wed	###	###	###	###	85,751	0	69.6	69.6	0.0
2007-Apr-17 Tue	###	5.4	###	5.4			###	###	0.4
2007-Apr-16 Mon	5.4	5.41	###	###	77,058	208,441	29.3	29.3	0.0
2007-Apr-13 Fri	5.43	5.58	5.4	5.43			###	###	0.4
2007-Apr-12 Thu	5.42	5.42	5.41	5.42	20,151	###	###	###	0.4
2007-Apr-11 Wed	###	5.45	###	###			37.3	37.3	0.0
2007-Apr-10 Tue	5.4	5.46	###	###			###	###	0.0
2007-Apr-05 Thu	###	5.4	###	###			###	###	0.0
2007-Apr-04 Wed	5.26	###	###	5.25	51,622	0	###	###	0.4
2007-Apr-03 Tue	###	###	5.26	###	27,947	###	62.2	62.2	0.0
2007-Apr-02 Mon	5.4	5.4	###	5.4			74.5	74.5	0.4
2007-Mar-30 Fri	5.4	5.41	###	5.41			###	###	###
2007-Mar-29 Thu	###	5.48	###	5.4	54,344	###	###	###	0.4
2007-Mar-28 Wed	###	###	###	###	45,077	0	5.0	5.0	0.0
2007-Mar-27 Tue	5.72	5.72	5.56	###			###	###	0.0
2007-Mar-26 Mon	###	5.73	###	###	57,972	166,089	30.3	30.3	0.0
2007-Mar-23 Fri	###	5.7	###	###			###	###	0.0
2007-Mar-22 Thu	###	5.76	5.55	5.55	25,975	146,888	19.6	19.6	###
2007-Mar-21 Wed	5.71	5.76	5.59	5.59	12,486	70,858	###	###	###
2007-Mar-20 Tue	5.56	5.73	5.56	5.58	8,326	###	71.3	71.3	0.4
2007-Mar-19 Mon	5.55	###	5.54	5.55	27,722	76,789	68.1	68.1	###
2007-Mar-16 Fri	5.57	###	5.55	5.55	30,526	###	35.8	35.8	###
2007-Mar-15 Thu	5.56	5.72	5.56	###	23,842	###	###	###	0.0
2007-Mar-14 Wed	5.71	5.8	5.58	###			###	###	0.0
2007-Mar-13 Tue	5.89	5.89	5.8	5.83	15,348	###	31.3	31.3	###
2007-Mar-12 Mon	5.71	5.81	5.7	5.81	24,986	###	###	###	###
2007-Mar-09 Fri	5.72	5.76	###	5.71	160,550	462,384	###	###	0.4
2007-Mar-08 Thu	5.82	5.86	5.7	5.72	85,446	493,877	###	###	0.4
2007-Mar-07 Wed	5.86	5.86	5.7	5.82	17,853	###	26.6	26.6	0.4
2007-Mar-06 Tue	5.74	5.79	###	5.78			54.5	54.5	0.4
2007-Mar-05 Mon	5.87	###	5.87	5.87			88.7	88.7	###
2007-Mar-02 Fri	###	###	5.86	5.88			###	###	0.4
2007-Mar-01 Thu	6	6	5.87	###	45,083	###	###	###	0.0
2007-Feb-28 Wed	5.7	5.86	5.5	5.86	43,359	246,279	77.6	77.6	0.4
2007-Feb-27 Tue	6	6	5.87	6			###	###	0.4
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	6	6			###	###	0.4
2007-Feb-22 Thu	###	###	6	6	52,057	156,171	###	###	0.4
2007-Feb-21 Wed	6	###	5.85	###			81.5	81.5	0.0
2007-Feb-20 Tue	6	6.28	6	6.22			###	###	0.4
2007-Feb-19 Mon	5.78	6	5.78	6	64,945	382,526	###	###	0.4
2007-Feb-16 Fri	###	5.72	###	5.72			###	###	0.4
2007-Feb-15 Thu	5.88	###	5.7	5.7	33,251	###	###	###	0.4
2007-Feb-14 Wed	###	5.88	###	5.84			###	###	0.4
2007-Feb-13 Tue	5.72	5.72	5.56	5.7	92,246	###	33.8	33.8	0.4
2007-Feb-12 Mon	5.72	5.85	5.72	5.72			###	###	0.4
2007-Feb-09 Fri	5.7	###	5.7	5.81			###	###	###
2007-Feb-08 Thu	5.8	5.8	5.7	5.71	22,987	132,175	###	###	0.4
2007-Feb-07 Wed	5.75	###	5.71	5.77			###	###	0.4
2007-Feb-06 Tue	###	###	5.75	###			###	###	0.0
2007-Feb-05 Mon	###	###	5.51	5.8	77,471	###	16.6	16.6	0.4
2007-Feb-02 Fri	###	6	###	###	19,843	59,529	###	###	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	6	###	###			70.4	70.4	0.0
2007-Jan-30 Tue	###	###	5.8	6	69,289	###	###	###	0.4
2007-Jan-29 Mon	###	###	###	###	85,384	0	23.2	23.2	0.0
2007-Jan-25 Thu	###	###	###	###			17.7	17.7	0.0
2007-Jan-24 Wed	6.2	6.25	###	###	96,076	###	33.2	33.2	0.0
2007-Jan-23 Tue	5.86	6.25	5.86	###	181,786	###	###	###	0.0
2007-Jan-22 Mon	###	###	###	5.86	195,771	0	91.6	91.6	0.4
2007-Jan-19 Fri	5.41	###	5.41	5.56			###	###	0.4
2007-Jan-18 Thu	###	5.51	###	5.5	210,884	580,985	97.9	97.9	0.4
2007-Jan-17 Wed	###	5	###	5	113,975	###	###	###	0.4
2007-Jan-16 Tue	###	###	4.86	4.86	162,689	###	19.1	19.1	0.3
2007-Jan-15 Mon	4.81	###	4.81	###			###	###	0.0
2007-Jan-12 Fri	4.71	4.8	4.7	4.8	192,146	###	###	###	0.3
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	5	4.88	###			35.9	35.9	0.0
2007-Jan-09 Tue	###	###	###	###			65.6	65.6	0.0
2007-Jan-08 Mon	###	###	4.87	###	51,641	125,745	###	###	0.0
2007-Jan-05 Fri	###	###	4.88	4.89			###	###	###
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###	6,686	0	71.0	71.0	0.0
2007-Jan-02 Tue	5.25	5.26	###	###	20,474	53,846	13.1	13.1	0.0
2006-Dec-29 Fri	###	5.25	###	5.25			###	###	0.4
2006-Dec-28 Thu	5.25	5.25	###	###	9,044	23,740	###	###	0.0
2006-Dec-27 Wed	###	5.25	###	5.25	11,853	###	###	###	0.4
2006-Dec-22 Fri	5.24	5.24	###	###	34,688	90,882	###	###	0.0
2006-Dec-21 Thu	5.2	5.25	###	5.25			###	###	0.4
2006-Dec-20 Wed	5.28	5.28	5.2	5.28	37,051	194,147	###	###	0.4
2006-Dec-19 Tue	5.55	5.55	###	###	72,057	199,958	1.5	1.5	0.0
2006-Dec-18 Mon	5.53	5.53	5.42	5.45			23.9	23.9	###
2006-Dec-15 Fri	5.47	5.55	5.47	5.52	9,470	52,179	###	###	0.4
2006-Dec-14 Thu	5.43	5.5	5.43	5.47			67.1	67.1	###
2006-Dec-13 Wed	5.46	###	5.42	5.5			###	###	0.4
2006-Dec-12 Tue	5.55	###	5.46	5.46			###	###	###
2006-Dec-11 Mon	5.5	5.75	5.5	5.57	30,322	###	###	###	0.4
2006-Dec-08 Fri	5.5	5.5	5.45	5.45	24,187	132,423	###	###	###
2006-Dec-07 Thu	5.48	5.5	5.45	5.48			68.2	68.2	###
2006-Dec-06 Wed	5.46	5.5	5.46	5.5			###	###	0.4
2006-Dec-05 Tue	5.48	5.48	5.45	5.45			###	###	###
2006-Dec-04 Mon	5.5	5.55	5.5	5.5			68.4	68.4	0.4
2006-Dec-01 Fri	###	5.5	###	5.5			###	###	0.4
2006-Nov-30 Thu	5.28	###	###	5.25	169,874	0	###	###	0.4
2006-Nov-29 Wed	###	###	5.29	###			21.6	21.6	0.0
2006-Nov-28 Tue	###	###	5.29	###	80,473	212,851	###	###	0.0
2006-Nov-27 Mon	5.4	5.4	5.29	###	112,622	###	18.5	18.5	0.0
2006-Nov-24 Fri	###	5.4	###	###			###	###	0.0
2006-Nov-23 Thu	###	5.4	###	###			###	###	0.0
2006-Nov-22 Wed	5.49	5.49	5.4	5.4	16,829	###	###	###	0.4
2006-Nov-21 Tue	###	5.42	###	###	96,775	###	70.5	70.5	0.0
2006-Nov-20 Mon	5.49	5.49	###	###	44,026	120,851	14.0	14.0	0.0
2006-Nov-17 Fri	5.5	5.5	5.47	5.5			64.9	64.9	0.4
2006-Nov-16 Thu	5.5	5.5	5.47	5.5			###	###	0.4
2006-Nov-15 Wed	###	###	5.5	5.5			###	###	0.4
2006-Nov-14 Tue	###	###	5.54	###	82,343	###	64.9	64.9	0.0
2006-Nov-13 Mon	###	###	5.53	###			###	###	0.0
2006-Nov-10 Fri	###	###	5.53	###	33,950	93,871	60.9	60.9	0.0
2006-Nov-09 Thu	###	5.7	5.59	###			###	###	0.0
2006-Nov-08 Wed	5.75	5.75	###	5.7			30.6	30.6	0.4
2006-Nov-07 Tue	5.8	5.81	5.77	5.79	17,070	###	33.6	33.6	###
2006-Nov-06 Mon	5.8	5.8	5.76	5.76			27.9	27.9	###
2006-Nov-03 Fri	5.89	###	5.83	5.84	155,143	452,241	26.5	26.5	0.4
2006-Nov-02 Thu	5.8	5.8	5.8	5.8			###	###	0.4
2006-Nov-01 Wed	5.85	5.85	###	5.8	113,320	###	###	###	0.4
2006-Oct-31 Tue	5.8	5.86	5.72	5.83	134,674	###	###	###	###
2006-Oct-30 Mon	5.8	5.82	5.71	5.8			###	###	0.4
2006-Oct-27 Fri	5.79	5.8	5.75	5.79	53,024	###	70.1	70.1	###
2006-Oct-26 Thu	5.71	5.83	5.71	5.79	39,581	228,382	77.5	77.5	###
2006-Oct-25 Wed	###	###	5.85	5.85	39,357	###	###	###	0.4
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###	28,946	0	67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	###			66.8	66.8	0.0
2006-Oct-19 Thu	###	6	###	###			81.4	81.4	0.0
2006-Oct-18 Wed	###	6	###	###	39,023	###	###	###	0.0
2006-Oct-17 Tue	5.81	6	5.81	###			###	###	0.0
2006-Oct-16 Mon	###	###	5.8	5.81	14,655	###	###	###	###
2006-Oct-13 Fri	###	###	###	5.75	23,323	0	9.5	9.5	###
2006-Oct-12 Thu	###	6	###	6	28,928	86,784	###	###	0.4
2006-Oct-11 Wed	###	###	###	###	21,243	0	###	###	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	5.48	###	5.48	###	41,678	###	86.5	86.5	0.0
2006-Oct-06 Fri	5.4	5.53	5.4	5.53			84.4	84.4	###
2006-Oct-05 Thu	5.45	5.48	5.42	5.48			###	###	###
2006-Oct-04 Wed	5.44	5.48	5.44	5.48			75.8	75.8	###
2006-Oct-03 Tue	5.54	5.54	###	5.5	9,385	###	26.4	26.4	0.4
2006-Oct-02 Mon	5.54	5.54	5.29	5.54			63.4	63.4	0.4
2006-Sep-29 Fri	###	5.54	###	5.54	26,053	###	###	###	0.4
2006-Sep-28 Thu	5.25	###	5.25	###	33,281	###	###	###	0.0
2006-Sep-27 Wed	5.25	5.4	5.25	###			74.4	74.4	0.0
2006-Sep-26 Tue	5.25	5.27	5.25	5.25			71.5	71.5	0.4
2006-Sep-25 Mon	5.28	###	5.25	5.28	28,074	###	###	###	0.4
2006-Sep-22 Fri	5.29	###	5.29	###			70.7	70.7	0.0
2006-Sep-21 Thu	5.28	5.54	5.26	5.54	19,522	###	95.3	95.3	0.4
2006-Sep-20 Wed	###	###	5.25	###			81.3	81.3	0.0
2006-Sep-19 Tue	5.54	5.54	###	###	32,883	91,085	###	###	0.0
2006-Sep-18 Mon	###	###	5.54	5.54	47,275	130,951	16.4	16.4	0.4
2006-Sep-15 Fri	5.58	###	5.51	###	41,642	114,723	69.1	69.1	0.0
2006-Sep-14 Thu	###	5.78	###	###	29,086	84,058	60.8	60.8	0.0
2006-Sep-13 Wed	5.7	5.73	###	###	31,181	###	24.8	24.8	0.0
2006-Sep-12 Tue	###	5.7	###	###			###	###	0.0
2006-Sep-11 Mon	5.79	5.85	5.57	5.85	35,456	202,453	86.4	86.4	0.4
2006-Sep-08 Fri	5.56	5.7	5.56	###			85.0	85.0	0.0
2006-Sep-07 Thu	5.47	5.55	5.4	5.54	163,840	897,024	76.9	76.9	0.4
2006-Sep-06 Wed	5.59	5.59	5.49	5.54			###	###	0.4
2006-Sep-05 Tue	5.58	###	5.56	###	32,440	90,183	68.6	68.6	0.0
2006-Sep-04 Mon	5.59	5.59	5.54	5.56			###	###	0.4
2006-Sep-01 Fri	###	###	###	5.45			###	###	###
2006-Aug-31 Thu	###	5.4	###	5.4			73.1	73.1	0.4
2006-Aug-30 Wed	###	###	###	###	20,726	0	70.1	70.1	0.0
2006-Aug-29 Tue	###	###	###	###	18,144	0	66.5	66.5	0.0
2006-Aug-28 Mon	5.4	5.4	###	###			###	###	0.0
2006-Aug-25 Fri	###	5.45	5.25	5.45	88,684	474,459	78.7	78.7	###
2006-Aug-24 Thu	5.25	###	5.22	###			84.8	84.8	0.0
2006-Aug-23 Wed	###	5.41	###	5.41	88,874	###	97.1	97.1	###
2006-Aug-22 Tue	###	###	4.87	###	74,572	181,582	###	###	0.0
2006-Aug-21 Mon	###	###	4.86	###			27.2	27.2	0.0
2006-Aug-18 Fri	4.8	###	4.8	###	38,578	92,587	86.4	86.4	0.0
2006-Aug-17 Thu	###	4.8	###	4.8	27,278	###	87.5	87.5	0.3
2006-Aug-16 Wed	###	###	###	###	10,780	0	35.2	35.2	0.0
2006-Aug-15 Tue	4.57	###	4.57	###	16,075	###	###	###	0.0
2006-Aug-14 Mon	4.57	###	4.57	4.57			68.2	68.2	###
2006-Aug-11 Fri	4.57	4.57	4.57	4.57	880	4,021	69.8	69.8	###
2006-Aug-10 Thu	4.59	###	4.55	###	3,120	###	###	###	0.0
2006-Aug-09 Wed	###	###	4.59	4.59			37.8	37.8	0.3
2006-Aug-08 Tue	4.56	###	4.56	###	21,578	###	###	###	0.0
2006-Aug-07 Mon	4.51	###	###	###	47,179	0	86.2	86.2	0.0
2006-Aug-04 Fri	###	###	###	###			27.0	27.0	0.0
2006-Aug-03 Thu	###	4.7	###	4.7			78.0	78.0	0.3
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	###	###	###	###			27.5	27.5	0.0
2006-Jul-31 Mon	4.72	4.72	###	###	15,772	37,221	###	###	0.0
2006-Jul-28 Fri	4.78	4.78	4.72	4.75	113,559	###	30.9	30.9	###
2006-Jul-27 Thu	4.74	4.78	###	4.78			66.2	66.2	###
2006-Jul-26 Wed	###	4.74	###	4.7			###	###	0.3
2006-Jul-25 Tue	4.58	###	4.51	###	46,655	###	###	###	0.0
2006-Jul-24 Mon	4.4	###	###	4.5	19,140	0	89.8	89.8	###
2006-Jul-21 Fri	4.4	4.5	4.4	4.5	8,443	37,571	87.3	87.3	###
2006-Jul-20 Thu	4.46	###	4.4	###	33,558	73,827	###	###	0.0
2006-Jul-19 Wed	4.22	4.4	4.2	4.4	10,950	47,085	###	###	0.3
2006-Jul-18 Tue	4.26	###	4.2	###	29,687	62,342	###	###	0.0
2006-Jul-17 Mon	4.2	4.28	4.2	4.2			73.6	73.6	###
2006-Jul-14 Fri	###	4.2	###	4.2	49,354	103,643	82.1	82.1	###
2006-Jul-13 Thu	###	###	###	###	9,825	0	###	###	0.0
2006-Jul-12 Wed	4.28	4.28	###	###	8,570	###	###	###	0.0
2006-Jul-11 Tue	###	4.29	###	4.29			###	###	###
2006-Jul-10 Mon	4.2	4.2	###	###	9,648	###	###	###	0.0
2006-Jul-07 Fri	###	4.2	###	4.2			###	###	###
2006-Jul-06 Thu	###	###	###	###			60.9	60.9	0.0
2006-Jul-05 Wed	###	4.2	###	4.2			81.7	81.7	###
2006-Jul-04 Tue	###	###	###	###			31.4	31.4	0.0
2006-Jul-03 Mon	###	4.2	###	###			###	###	0.0
2006-Jun-30 Fri	4.45	4.49	4.26	4.26	53,073	###	10.0	10.0	0.3
2006-Jun-27 Tue	###	4.23	###	4.23	5,682	###	84.3	84.3	0.3
2006-Jun-26 Mon	4.25	4.4	###	###	81,584	179,484	14.9	14.9	0.0
2006-Jun-23 Fri	4.44	4.45	###	4.4			30.1	30.1	0.3
2006-Jun-22 Thu	###	4.49	###	4.49	15,774	###	85.9	85.9	###
2006-Jun-21 Wed	4.28	###	4.2	4.27			###	###	###
2006-Jun-20 Tue	4.22	4.26	###	4.26			82.1	82.1	0.3
2006-Jun-19 Mon	4.21	4.22	4.21	4.22			78.5	78.5	###
2006-Jun-16 Fri	4.21	4.21	4.2	4.21	33,080	###	###	###	###
2006-Jun-15 Thu	4.26	4.27	4.21	4.21	10,227	###	19.5	19.5	###
2006-Jun-14 Wed	###	###	4.26	4.27	5,028	###	21.2	21.2	###
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	4.45	4.45	4.4	4.42			###	###	0.3
2006-Jun-08 Thu	###	4.4	###	4.4	39,420	86,724	92.1	92.1	0.3
2006-Jun-07 Wed	4.28	###	4.23	###			73.7	73.7	0.0
2006-Jun-06 Tue	###	###	###	###	57,754	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###			23.8	23.8	0.0
2006-Jun-02 Fri	4.45	4.46	4.4	4.4			###	###	0.3
2006-Jun-01 Thu	4.5	4.5	4.5	4.5	1,342	###	68.1	68.1	###
2006-May-31 Wed	4.25	###	4.25	###			###	###	0.0
2006-May-30 Tue	4.25	4.26	4.25	4.26	3,022	12,858	###	###	0.3
2006-May-29 Mon	4.25	4.27	4.25	4.25			65.8	65.8	###
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	###	4.21	###	4.21			###	###	###
2006-May-24 Wed	###	###	###	###	42,185	0	69.9	69.9	0.0
2006-May-23 Tue	###	###	###	###	128,449	0	###	###	0.0
2006-May-22 Mon	4.56	4.56	4.2	4.26			17.6	17.6	0.3
2006-May-19 Fri	4.55	4.55	4.5	4.5			###	###	###
2006-May-18 Thu	4.5	###	4.5	4.56			###	###	0.3
2006-May-17 Wed	###	###	###	###	20,149	0	31.6	31.6	0.0
2006-May-16 Tue	4.5	###	4.5	###			88.5	88.5	0.0
2006-May-15 Mon	###	###	4.5	4.5			###	###	###
2006-May-12 Fri	4.75	4.8	4.75	4.75			71.2	71.2	###
2006-May-11 Thu	###	###	4.8	4.82	60,455	###	###	###	0.3
2006-May-10 Wed	4.84	###	4.84	###			82.3	82.3	0.0
2006-May-09 Tue	4.79	4.8	4.7	4.8	27,857	132,320	###	###	0.3
2006-May-08 Mon	4.71	4.79	4.7	4.79	56,742	269,240	79.2	79.2	0.3
2006-May-05 Fri	4.71	4.75	4.7	4.71	18,983	###	###	###	###
2006-May-04 Thu	4.77	4.77	###	###	9,981	###	19.9	19.9	0.0
2006-May-03 Wed	4.75	4.77	###	4.77			70.9	70.9	###
2006-May-02 Tue	4.75	4.75	4.75	4.75	7,876	###	###	###	###
2006-May-01 Mon	4.87	4.87	4.71	4.85	9,074	###	###	###	###
2006-Apr-28 Fri	4.85	###	4.72	###	41,875	98,825	77.2	77.2	0.0
2006-Apr-27 Thu	4.55	4.86	4.45	4.86	31,788	147,973	96.4	96.4	0.3
2006-Apr-26 Wed	4.57	###	4.53	###			###	###	0.0
2006-Apr-24 Mon	4.76	4.76	4.5	4.59			8.9	8.9	0.3
2006-Apr-21 Fri	###	4.75	###	4.72	29,541	70,159	79.9	79.9	0.3