(TSE) TRANSFIELD SERVICES LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Thu 24-Apr-18 10:23:03 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TSE) TRANSFIELD SERVICES LIMITED Daily Prices...

TOC Company Info for TSE Limits

Company Details for (TSE) TRANSFIELD SERVICES LIMITED

Listing Code	TSE
Listing Name	TRANSFIELD SERVICES LIMITED
GICS Sector	Commercial Services & Supplies
ISIN Name	TRANSFIELD SERVICES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TSE7

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for TSE .. Tuesday 3rd November 2015

TSE 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	###	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TSE Bottom

1 2 3 4 Next >>

End of day Prices (full format),

1200 Days for (TSE) TRANSFIELD SERVICES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.12
2015-Nov-03 Tue	###	###	###	1.055			###	###	0.1
2015-Nov-02 Mon	###	###	###	1	2,462,086	0	###	###	###
2015-Oct-30 Fri	###	###	###	###	3,703,329	0	23.2	23.2	0.0
2015-Oct-29 Thu	###	###	###	1.025			38.0	38.0	###
2015-Oct-28 Wed	###	1.045	###	###			18.8	18.8	0.0
2015-Oct-27 Tue	1.085	1.087	###	###			9.8	9.8	0.0
2015-Oct-26 Mon	###	###	###	1.085			78.6	78.6	0.1
2015-Oct-23 Fri	###	###	1.055	###	2,495,677	###	###	###	0.0
2015-Oct-22 Thu	###	###	1.045	1.045			###	###	0.1
2015-Oct-21 Wed	###	1.145	###	###			92.2	92.2	0.0
2015-Oct-20 Tue	###	###	###	###	1,153,642	0	###	###	0.0
2015-Oct-19 Mon	###	###	###	1.145	893,558	0	25.3	25.3	###
2015-Oct-16 Fri	###	1.175	###	###	2,711,921	1,593,253	###	###	0.0
2015-Oct-15 Thu	###	###	1.085	1.125	1,749,445	949,073	82.7	82.7	###
2015-Oct-14 Wed	###	###	1.085	###	1,751,577	###	19.7	19.7	0.0
2015-Oct-13 Tue	###	###	###	1.125			###	###	###
2015-Oct-12 Mon	###	1.185	###	###			###	###	0.0
2015-Oct-09 Fri	1.145	###	###	1.125	2,659,689	0	###	###	###
2015-Oct-08 Thu	###	1.155	1.125	###			###	###	0.0
2015-Oct-07 Wed	###	###	###	###			###	###	0.0
2015-Oct-06 Tue	1.145	###	###	###			11.6	11.6	0.0
2015-Oct-05 Mon	###	###	###	###	991,256	0	87.5	87.5	0.0
2015-Oct-02 Fri	1.055	###	1.055	###			###	###	0.0
2015-Oct-01 Thu	1.075	###	###	###			###	###	0.0
2015-Sep-30 Wed	###	###	###	1.055	2,495,127	0	92.6	92.6	0.1
2015-Sep-29 Tue	###	###	###	###	2,066,128	0	###	###	0.0
2015-Sep-28 Mon	1.025	1.055	###	###			69.6	69.6	0.0
2015-Sep-25 Fri	###	###	###	1.025			75.5	75.5	###
2015-Sep-24 Thu	1	###	0.975	###			###	###	0.0
2015-Sep-23 Wed	###	###	###	1			87.4	87.4	###
2015-Sep-22 Tue	###	###	0.985	1			###	###	###
2015-Sep-21 Mon	###	###	###	1	3,387,549	0	###	###	###
2015-Sep-18 Fri	0.975	###	0.975	1	2,665,782	###	86.1	86.1	###
2015-Sep-17 Thu	0.975	1	###	0.985	4,063,123	###	###	###	###
2015-Sep-16 Wed	0.955	###	###	###	3,528,453	0	80.0	80.0	0.0
2015-Sep-15 Tue	###	###	0.945	0.945	1,860,483	879,078	###	###	0.1
2015-Sep-14 Mon	0.985	###	0.955	0.975	1,606,628	###	###	###	###
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	0.955	0.975			###	###	###
2015-Sep-09 Wed	###	###	###	0.985	3,328,874	0	15.0	15.0	###
2015-Sep-08 Tue	0.975	###	###	###	957,882	0	78.2	78.2	0.0
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	###	###	###	###			79.0	79.0	0.0
2015-Sep-03 Thu	1.055	###	0.955	###			###	###	0.0
2015-Sep-02 Wed	###	###	1.025	###	3,382,240	###	###	###	0.0
2015-Sep-01 Tue	1.155	1.177	###	1.085			7.3	7.3	0.1
2015-Aug-31 Mon	###	###	###	###	7,371,647	0	21.2	21.2	0.0
2015-Aug-28 Fri	1.085	###	1.055	1.075	9,062,473	4,780,454	###	###	###
2015-Aug-27 Thu	###	###	###	###			###	###	0.0
2015-Aug-26 Wed	###	1.045	###	###	2,895,928	1,513,122	###	###	0.0
2015-Aug-25 Tue	###	###	###	###			95.3	95.3	0.0
2015-Aug-24 Mon	###	0.985	###	###	4,197,052	2,067,048	28.2	28.2	0.0
2015-Aug-21 Fri	###	###	0.985	0.985	5,502,475	###	3.2	3.2	###
2015-Aug-20 Thu	1.125	###	###	1.085			12.3	12.3	0.1
2015-Aug-19 Wed	###	1.175	###	###	2,879,655	###	78.0	78.0	0.0
2015-Aug-18 Tue	1.2	###	###	###			10.5	10.5	0.0
2015-Aug-17 Mon	###	1.24	###	1.2	2,668,181	1,654,272	###	###	0.1
2015-Aug-14 Fri	###	###	###	1.125			###	###	###
2015-Aug-13 Thu	1.185	1.22	###	###	1,352,046	824,748	###	###	0.0
2015-Aug-12 Wed	1.25	###	1.175	1.175	3,887,026	2,283,627	###	###	###
2015-Aug-11 Tue	###	###	1.25	1.25			###	###	###
2015-Aug-10 Mon	1.285	###	1.26	1.275			###	###	###
2015-Aug-07 Fri	1.26	###	1.255	1.285	1,389,778	872,085	###	###	###
2015-Aug-06 Thu	1.29	###	###	1.27			19.0	19.0	###
2015-Aug-05 Wed	1.28	###	1.27	###			###	###	0.0
2015-Aug-04 Tue	1.275	###	1.255	1.29	1,791,621	1,124,242	###	###	0.1
2015-Aug-03 Mon	###	###	###	1.27	1,149,578	0	###	###	###
2015-Jul-31 Fri	###	###	1.285	1.29			###	###	0.1
2015-Jul-30 Thu	###	###	###	###	858,575	0	###	###	0.0
2015-Jul-29 Wed	###	1.325	1.29	1.325			87.5	87.5	0.1
2015-Jul-28 Tue	1.27	###	1.255	1.285	1,474,552	925,281	###	###	###
2015-Jul-27 Mon	1.28	###	###	###			79.4	79.4	0.0
2015-Jul-24 Fri	###	###	###	###	2,731,778	0	21.8	21.8	0.0
2015-Jul-23 Thu	###	1.375	###	1.325	2,693,789	1,851,979	###	###	0.1
2015-Jul-22 Wed	###	###	###	###	1,009,923	0	###	###	0.0
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	###	1.42	###	1.385	739,183	###	###	###	0.1
2015-Jul-17 Fri	###	1.43	1.385	1.41			77.9	77.9	###
2015-Jul-16 Thu	1.42	1.42	###	###	1,111,075	###	###	###	0.0
2015-Jul-15 Wed	###	1.41	###	###			###	###	0.0
2015-Jul-14 Tue	###	1.4	###	###	860,176	602,123	65.5	65.5	0.0
2015-Jul-13 Mon	###	1.42	###	###	1,223,540	###	###	###	0.0
2015-Jul-10 Fri	###	1.45	1.385	1.4			###	###	###
2015-Jul-09 Thu	1.4	###	###	###			###	###	0.0
2015-Jul-08 Wed	1.445	1.445	###	1.42	2,982,658	2,154,970	###	###	###
2015-Jul-07 Tue	1.445	1.485	###	1.47			###	###	###
2015-Jul-06 Mon	1.44	1.45	###	###			16.2	16.2	0.0
2015-Jul-03 Fri	1.455	1.5	1.42	###	2,291,777	###	81.5	81.5	0.0
2015-Jul-02 Thu	###	1.475	1.41	1.47	1,930,245	2,784,378	88.8	88.8	###
2015-Jul-01 Wed	###	1.475	###	###			86.4	86.4	0.0
2015-Jun-30 Tue	1.375	1.425	###	1.425			###	###	###
2015-Jun-29 Mon	1.4	1.41	1.355	###	1,546,546	###	23.3	23.3	0.0
2015-Jun-26 Fri	1.445	1.46	1.4	1.43			###	###	0.1
2015-Jun-25 Thu	1.555	1.555	1.46	###			###	###	0.0
2015-Jun-24 Wed	1.56	1.56	1.54	1.555			30.0	30.0	###
2015-Jun-23 Tue	1.55	1.58	1.525	1.555			###	###	###
2015-Jun-22 Mon	1.525	1.54	1.485	1.53			###	###	###
2015-Jun-19 Fri	1.455	###	1.455	###			93.7	93.7	0.0
2015-Jun-18 Thu	###	1.51	1.44	1.45	2,124,346	###	11.5	11.5	###
2015-Jun-17 Wed	1.525	1.56	###	1.525	1,691,328	###	68.4	68.4	0.1
2015-Jun-16 Tue	1.53	1.55	1.5	1.51			22.7	22.7	0.1
2015-Jun-15 Mon	1.5	1.55	1.5	1.52	1,991,051	3,036,352	85.7	85.7	0.1
2015-Jun-12 Fri	1.51	1.54	###	1.53			82.4	82.4	###
2015-Jun-11 Thu	1.57	1.572	1.485	1.525			10.8	10.8	0.1
2015-Jun-10 Wed	1.55	###	1.51	###			###	###	0.0
2015-Jun-09 Tue	1.57	1.58	###	1.55			25.1	25.1	###
2015-Jun-05 Fri	1.57	###	1.55	###	1,998,023	###	###	###	0.0
2015-Jun-04 Thu	1.645	1.645	1.575	1.575	1,388,956	###	###	###	0.1
2015-Jun-03 Wed	###	###	###	###			###	###	0.0
2015-Jun-02 Tue	###	1.7	###	###	2,630,075	###	###	###	0.0
2015-Jun-01 Mon	###	###	1.625	###			###	###	0.0
2015-May-29 Fri	###	1.71	###	###	1,854,641	###	###	###	0.0
2015-May-28 Thu	###	###	###	###	2,920,048	0	###	###	0.0
2015-May-27 Wed	###	1.682	1.645	###	1,859,756	###	26.4	26.4	0.0
2015-May-26 Tue	1.7	1.7	1.685	###	2,304,744	3,900,779	23.7	23.7	0.0
2015-May-25 Mon	###	###	###	1.7			74.2	74.2	###
2015-May-22 Fri	###	1.685	###	###			###	###	0.0
2015-May-21 Thu	###	###	###	###	1,580,528	0	###	###	0.0
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	1.685	1.7	1.645	###	1,934,350	###	83.1	83.1	0.0
2015-May-18 Mon	###	1.72	###	###			78.6	78.6	0.0
2015-May-15 Fri	###	1.7	###	1.685			###	###	###
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	###	1.71	###	1.7			77.8	77.8	###
2015-May-12 Tue	###	###	###	1.7			94.0	94.0	###
2015-May-11 Mon	1.575	###	###	###	3,395,152	0	###	###	0.0
2015-May-08 Fri	1.59	###	1.555	1.57			19.1	19.1	0.1
2015-May-07 Thu	1.525	###	1.525	###			95.4	95.4	0.0
2015-May-06 Wed	###	###	###	1.58			###	###	0.1
2015-May-05 Tue	###	1.58	###	1.56	2,549,654	2,014,226	###	###	###
2015-May-04 Mon	1.45	###	1.43	###	3,307,377	2,364,774	###	###	0.0
2015-May-01 Fri	1.43	1.455	###	###			65.3	65.3	0.0
2015-Apr-30 Thu	1.4	###	###	1.445			###	###	###
2015-Apr-29 Wed	1.42	1.48	###	1.445			87.1	87.1	###
2015-Apr-28 Tue	1.445	1.445	###	1.42			###	###	###
2015-Apr-27 Mon	1.4	1.45	1.387	1.44			89.6	89.6	0.1
2015-Apr-24 Fri	###	1.41	###	1.4	867,149	611,340	23.6	23.6	###
2015-Apr-23 Thu	1.385	1.41	1.375	1.385			###	###	0.1
2015-Apr-22 Wed	###	1.4	###	1.385			74.8	74.8	0.1
2015-Apr-21 Tue	###	###	1.347	###	546,851	###	###	###	0.0
2015-Apr-20 Mon	###	###	###	###	1,445,144	0	6.9	6.9	0.0
2015-Apr-17 Fri	###	1.43	###	1.42			80.7	80.7	###
2015-Apr-16 Thu	###	1.42	###	###	1,282,547	###	94.3	94.3	0.0
2015-Apr-15 Wed	1.355	###	###	###	2,119,956	0	14.3	14.3	0.0
2015-Apr-14 Tue	1.385	###	###	1.375			###	###	0.1
2015-Apr-13 Mon	###	1.44	###	###	1,198,573	862,972	19.2	19.2	0.0
2015-Apr-10 Fri	###	1.43	###	###			###	###	0.0
2015-Apr-09 Thu	###	1.48	1.375	1.385	1,919,647	###	76.4	76.4	0.1
2015-Apr-08 Wed	###	1.4	1.355	1.385			80.9	80.9	0.1
2015-Apr-07 Tue	###	1.375	###	###			91.8	91.8	0.0
2015-Apr-02 Thu	###	###	###	###			###	###	0.0
2015-Apr-01 Wed	###	###	###	###	1,527,845	0	20.1	20.1	0.0
2015-Mar-31 Tue	###	###	###	###			20.1	20.1	0.0
2015-Mar-30 Mon	1.375	1.4	###	###			###	###	0.0
2015-Mar-27 Fri	###	1.425	1.385	###			###	###	0.0
2015-Mar-26 Thu	1.425	1.44	1.385	###			###	###	0.0
2015-Mar-25 Wed	1.45	1.485	1.42	1.47	2,040,679	2,964,086	83.6	83.6	###
2015-Mar-24 Tue	1.43	###	1.382	1.44			75.5	75.5	0.1
2015-Mar-23 Mon	1.425	1.44	###	###			###	###	0.0
2015-Mar-20 Fri	1.445	###	1.445	1.475	3,310,182	###	###	###	0.1
2015-Mar-19 Thu	###	1.47	1.42	1.44	2,256,424	###	###	###	0.1
2015-Mar-18 Wed	###	###	###	1.4			93.7	93.7	###
2015-Mar-17 Tue	###	###	1.325	1.345			###	###	###
2015-Mar-16 Mon	###	1.387	1.355	###	1,460,058	###	###	###	0.0
2015-Mar-13 Fri	###	1.425	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	1.325	###	4,983,872	###	###	###	0.0
2015-Mar-11 Wed	###	1.355	###	###	1,624,970	###	16.5	16.5	0.0
2015-Mar-10 Tue	###	1.4	###	1.355			12.6	12.6	###
2015-Mar-09 Mon	1.43	###	1.355	###			###	###	0.0
2015-Mar-06 Fri	1.43	1.45	1.41	###			75.3	75.3	0.0
2015-Mar-05 Thu	###	1.475	1.41	1.425			###	###	###
2015-Mar-04 Wed	1.47	1.47	1.45	###	3,226,426	4,710,581	###	###	0.0
2015-Mar-03 Tue	1.475	1.48	###	1.455	3,720,855	###	27.3	27.3	###
2015-Mar-02 Mon	1.55	1.552	1.44	1.445			###	###	###
2015-Feb-27 Fri	1.55	1.58	###	1.55	2,814,627	2,223,555	64.3	64.3	###
2015-Feb-26 Thu	###	###	1.46	1.53	4,355,520	3,179,529	###	###	###
2015-Feb-25 Wed	1.655	###	###	###	2,641,157	0	###	###	0.0
2015-Feb-24 Tue	1.72	1.72	###	1.645			9.4	9.4	0.1
2015-Feb-23 Mon	1.725	1.745	###	1.72			###	###	0.1
2015-Feb-20 Fri	1.75	1.755	1.71	1.725			22.4	22.4	###
2015-Feb-19 Thu	1.79	###	###	1.745			###	###	0.1
2015-Feb-18 Wed	1.72	1.785	###	1.74			77.4	77.4	0.1
2015-Feb-17 Tue	###	1.71	###	1.7			###	###	###
2015-Feb-16 Mon	###	###	###	###	1,480,080	0	80.1	80.1	0.0
2015-Feb-13 Fri	###	###	###	###	2,294,042	0	###	###	0.0
2015-Feb-12 Thu	1.55	###	1.52	1.58			###	###	0.1
2015-Feb-11 Wed	1.54	1.54	###	###	1,121,249	###	19.9	19.9	0.0
2015-Feb-10 Tue	1.54	1.55	1.485	1.5	1,231,072	1,868,151	12.5	12.5	0.1
2015-Feb-09 Mon	1.48	###	1.48	1.53	1,784,727	###	###	###	###
2015-Feb-06 Fri	1.52	1.52	###	1.48			11.3	11.3	0.1
2015-Feb-05 Thu	1.52	1.525	1.47	###			###	###	0.0
2015-Feb-04 Wed	1.52	###	1.48	1.51			###	###	0.1
2015-Feb-03 Tue	1.43	###	1.425	###	1,893,482	###	###	###	0.0
2015-Feb-02 Mon	1.425	1.455	###	###	1,132,485	823,882	###	###	0.0
2015-Jan-30 Fri	###	1.45	###	1.42	3,069,476	2,225,370	###	###	###
2015-Jan-29 Thu	1.475	1.5	###	1.42	4,202,127	###	8.5	8.5	###
2015-Jan-28 Wed	1.555	1.56	1.485	1.49			8.4	8.4	###
2015-Jan-27 Tue	###	###	###	1.57			###	###	0.1
2015-Jan-23 Fri	###	###	1.475	1.5			###	###	0.1
2015-Jan-22 Thu	###	1.555	1.46	1.48	9,764,957	14,720,672	###	###	0.1
2015-Jan-21 Wed	###	1.53	1.49	###			66.8	66.8	0.0
2015-Jan-20 Tue	1.54	1.55	1.47	###	1,861,941	###	16.9	16.9	0.0
2015-Jan-19 Mon	1.55	1.56	1.53	1.54			29.0	29.0	###
2015-Jan-16 Fri	1.51	1.555	1.51	1.53	2,694,622	###	###	###	###
2015-Jan-15 Thu	###	###	###	1.54			###	###	###
2015-Jan-14 Wed	###	1.675	1.575	###			###	###	0.0
2015-Jan-13 Tue	1.55	1.655	1.545	###			###	###	0.0
2015-Jan-12 Mon	1.555	###	1.555	1.575			84.0	84.0	0.1
2015-Jan-09 Fri	###	1.59	1.55	###	1,918,173	###	66.0	66.0	0.0
2015-Jan-08 Thu	1.57	1.575	1.54	1.555	1,992,574	###	###	###	###
2015-Jan-07 Wed	###	1.58	1.55	###			###	###	0.0
2015-Jan-06 Tue	1.56	1.59	1.545	1.58			85.0	85.0	0.1
2015-Jan-05 Mon	###	###	1.54	1.575			10.6	10.6	0.1
2015-Jan-02 Fri	###	###	###	1.645			###	###	0.1
2014-Dec-31 Wed	1.645	1.655	###	###			25.3	25.3	0.0
2014-Dec-30 Tue	###	###	###	1.625	2,203,928	0	9.4	9.4	###
2014-Dec-29 Mon	###	###	1.585	1.675			###	###	###
2014-Dec-24 Wed	1.555	1.645	1.555	1.625			###	###	###
2014-Dec-23 Tue	###	###	1.525	1.53			###	###	###
2014-Dec-22 Mon	###	1.71	1.46	###			93.5	93.5	0.0
2014-Dec-19 Fri	###	1.79	###	1.79	2,880,374	###	91.1	91.1	0.1
2014-Dec-18 Thu	###	###	###	###	2,433,882	0	80.7	80.7	0.0
2014-Dec-17 Wed	1.625	1.655	###	###	1,286,544	###	###	###	0.0
2014-Dec-16 Tue	###	###	###	1.645	1,532,624	0	11.9	11.9	0.1
2014-Dec-15 Mon	###	1.72	###	1.72	1,124,280	966,880	86.4	86.4	0.1
2014-Dec-12 Fri	###	###	1.685	###	980,987	826,481	72.8	72.8	0.0
2014-Dec-11 Thu	1.77	1.785	###	1.71			###	###	0.1
2014-Dec-10 Wed	1.76	###	1.76	###	1,385,782	1,219,488	###	###	0.0
2014-Dec-09 Tue	1.78	1.81	1.72	1.78			###	###	0.1
2014-Dec-08 Mon	1.73	1.82	1.73	1.8	1,491,881	2,648,088	###	###	0.1
2014-Dec-05 Fri	1.74	1.77	1.73	###	1,109,123	###	84.5	84.5	0.0
2014-Dec-04 Thu	1.7	1.75	###	###	1,564,046	1,368,540	###	###	0.0
2014-Dec-03 Wed	1.7	1.76	###	1.75			88.2	88.2	0.1
2014-Dec-02 Tue	1.81	###	###	###	4,076,122	0	4.7	4.7	0.0
2014-Dec-01 Mon	1.88	1.89	1.71	1.75			###	###	0.1
2014-Nov-28 Fri	1.89	###	1.875	1.885			###	###	0.1
2014-Nov-27 Thu	###	###	###	###	1,370,687	0	###	###	0.0
2014-Nov-26 Wed	1.89	###	1.885	###			###	###	0.0
2014-Nov-25 Tue	1.89	###	1.87	1.89			###	###	###
2014-Nov-24 Mon	###	###	1.885	1.89			26.9	26.9	###
2014-Nov-21 Fri	1.89	###	1.885	1.885			33.4	33.4	0.1
2014-Nov-20 Thu	###	1.925	1.89	1.89			###	###	###
2014-Nov-19 Wed	###	1.925	###	###			75.6	75.6	0.0
2014-Nov-18 Tue	1.89	###	1.885	###	2,056,849	1,938,580	###	###	0.0
2014-Nov-17 Mon	###	###	1.885	###			39.1	39.1	0.0
2014-Nov-14 Fri	1.87	###	1.87	###			###	###	0.0
2014-Nov-13 Thu	###	###	1.855	1.87			###	###	###
2014-Nov-12 Wed	###	###	###	###			###	###	0.0
2014-Nov-11 Tue	1.86	1.89	1.855	1.88	1,223,120	###	###	###	0.1
2014-Nov-10 Mon	###	1.88	1.85	1.86	2,047,646	3,818,859	29.0	29.0	0.1
2014-Nov-07 Fri	1.88	1.89	1.855	1.885	1,847,155	###	71.5	71.5	0.1
2014-Nov-06 Thu	###	###	1.86	###			19.3	19.3	0.0
2014-Nov-05 Wed	1.845	1.925	1.78	###	7,523,353	###	###	###	0.0
2014-Nov-04 Tue	1.89	1.89	###	1.86	2,052,645	1,939,749	###	###	0.1
2014-Nov-03 Mon	1.89	###	1.88	###	1,245,252	###	79.1	79.1	0.0
2014-Oct-31 Fri	1.88	###	###	###			78.4	78.4	0.0
2014-Oct-30 Thu	###	###	1.885	1.885	2,131,787	###	###	###	0.1
2014-Oct-29 Wed	###	###	1.885	###	2,810,059	2,648,480	###	###	0.0
2014-Oct-28 Tue	###	###	1.885	1.89			24.1	24.1	###
2014-Oct-27 Mon	###	1.925	###	###	4,664,225	###	###	###	0.0
2014-Oct-24 Fri	###	###	###	###	3,220,924	0	16.6	16.6	0.0
2014-Oct-23 Thu	###	###	###	###			###	###	0.0
2014-Oct-22 Wed	###	###	1.88	###			72.7	72.7	0.0
2014-Oct-21 Tue	1.875	###	1.842	###	11,735,285	###	###	###	0.0
2014-Oct-20 Mon	###	###	1.875	###	10,436,289	9,784,020	###	###	0.0
2014-Oct-17 Fri	1.44	1.52	###	1.5			###	###	0.1
2014-Oct-16 Thu	###	###	###	1.43	7,485,085	0	###	###	0.1
2014-Oct-15 Wed	1.345	1.4	1.342	###			92.1	92.1	0.0
2014-Oct-14 Tue	###	###	###	1.385			###	###	0.1
2014-Oct-13 Mon	###	###	###	###	3,254,878	0	###	###	0.0
2014-Oct-10 Fri	###	###	###	###			###	###	0.0
2014-Oct-09 Thu	1.44	1.455	###	1.42	3,256,986	2,369,457	13.6	13.6	###
2014-Oct-08 Wed	1.425	1.45	###	1.43			###	###	0.1
2014-Oct-07 Tue	1.445	1.47	###	1.45			###	###	###
2014-Oct-06 Mon	###	###	1.43	1.44	1,041,022	###	11.1	11.1	0.1
2014-Oct-03 Fri	1.485	1.5	###	1.49			###	###	###
2014-Oct-02 Thu	1.48	1.5	1.455	1.48	3,095,345	4,573,372	###	###	0.1
2014-Oct-01 Wed	###	###	###	###	2,478,523	0	91.8	91.8	0.0
2014-Sep-30 Tue	1.52	1.525	1.47	1.485	1,821,857	###	16.1	16.1	###
2014-Sep-29 Mon	1.47	1.545	1.455	1.51			###	###	0.1
2014-Sep-26 Fri	1.46	###	1.385	1.49			###	###	###
2014-Sep-25 Thu	###	1.555	1.475	###			###	###	0.0
2014-Sep-24 Wed	1.5	###	1.455	1.47	4,362,049	###	17.9	17.9	###
2014-Sep-23 Tue	1.54	1.55	###	1.51	3,005,481	2,329,247	###	###	0.1
2014-Sep-22 Mon	###	###	1.525	1.545			###	###	###
2014-Sep-19 Fri	###	###	1.56	1.59	2,747,429	###	21.9	21.9	###
2014-Sep-18 Thu	###	###	###	1.59			###	###	###
2014-Sep-17 Wed	###	###	1.57	###			###	###	0.0
2014-Sep-16 Tue	###	###	###	1.645	3,294,926	0	88.3	88.3	0.1
2014-Sep-15 Mon	###	###	1.52	###	4,457,172	3,387,450	###	###	0.0
2014-Sep-12 Fri	1.7	###	###	1.685			22.0	22.0	###
2014-Sep-11 Thu	###	###	###	###			###	###	0.0
2014-Sep-10 Wed	###	###	1.585	###	5,925,987	4,696,344	32.0	32.0	0.0
2014-Sep-09 Tue	1.645	1.7	###	1.675	3,636,976	3,091,429	83.9	83.9	###
2014-Sep-08 Mon	###	1.675	###	1.645	3,259,425	###	###	###	0.1
2014-Sep-05 Fri	###	###	1.55	1.575	2,802,456	###	###	###	0.1
2014-Sep-04 Thu	###	1.7	###	###			###	###	0.0
2014-Sep-03 Wed	###	1.677	###	###			###	###	0.0
2014-Sep-02 Tue	###	1.71	1.655	###			11.3	11.3	0.0
2014-Sep-01 Mon	1.75	1.78	1.625	1.7			12.5	12.5	###
2014-Aug-29 Fri	1.49	1.81	1.49	1.75	15,678,423	###	###	###	0.1
2014-Aug-28 Thu	1.4	1.425	###	1.41	1,377,327	981,345	77.8	77.8	###
2014-Aug-27 Wed	###	1.427	1.385	1.41	1,863,250	2,619,729	###	###	###
2014-Aug-26 Tue	1.43	1.44	###	1.385	1,471,575	###	12.6	12.6	0.1
2014-Aug-25 Mon	1.42	1.46	###	1.43			77.4	77.4	0.1
2014-Aug-22 Fri	###	###	1.385	1.42			###	###	###
2014-Aug-21 Thu	1.41	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	###	###	1.375	810,657	0	13.4	13.4	0.1
2014-Aug-19 Tue	###	###	###	###			###	###	0.0
2014-Aug-18 Mon	###	###	###	###	517,177	0	###	###	0.0
2014-Aug-15 Fri	###	###	###	###	1,186,352	0	###	###	0.0
2014-Aug-14 Thu	1.355	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	###	###			90.3	90.3	0.0
2014-Aug-12 Tue	1.26	###	1.255	###	2,238,777	###	###	###	0.0
2014-Aug-11 Mon	###	###	1.22	1.25			9.8	9.8	###
2014-Aug-08 Fri	###	1.345	1.29	###	1,979,786	###	###	###	0.0
2014-Aug-07 Thu	###	1.345	###	1.325			###	###	0.1
2014-Aug-06 Wed	1.325	###	###	1.325			###	###	0.1
2014-Aug-05 Tue	1.325	###	###	1.325			79.1	79.1	0.1
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	###	###	###	1.345			###	###	###
2014-Jul-31 Thu	###	###	###	###	772,742	0	###	###	0.0
2014-Jul-30 Wed	###	###	1.325	###			84.0	84.0	0.0
2014-Jul-29 Tue	1.325	###	###	###	562,772	0	72.8	72.8	0.0
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	###	###	###	1,196,472	0	75.4	75.4	0.0
2014-Jul-24 Thu	###	###	###	###	1,121,188	0	###	###	0.0
2014-Jul-23 Wed	###	1.345	1.325	1.345			###	###	###
2014-Jul-22 Tue	1.355	###	1.29	1.325	2,001,487	1,290,959	14.3	14.3	0.1
2014-Jul-21 Mon	###	###	###	###	2,569,041	0	93.6	93.6	0.0
2014-Jul-18 Fri	1.27	###	1.27	1.29			81.7	81.7	0.1
2014-Jul-17 Thu	1.28	###	1.27	1.29	2,265,555	1,438,627	76.1	76.1	0.1
2014-Jul-16 Wed	1.285	1.285	1.26	###			17.0	17.0	0.0
2014-Jul-15 Tue	1.275	1.285	1.25	1.28			###	###	###
2014-Jul-14 Mon	1.285	###	###	1.27	1,467,352	0	24.4	24.4	###
2014-Jul-11 Fri	1.275	1.285	###	1.27	1,605,551	###	24.8	24.8	###
2014-Jul-10 Thu	1.255	1.275	###	1.275			###	###	###
2014-Jul-09 Wed	1.25	###	1.245	1.245	2,587,578	###	34.1	34.1	0.1
2014-Jul-08 Tue	###	1.28	1.22	1.26			###	###	###
2014-Jul-07 Mon	1.25	1.25	###	1.23			###	###	0.1
2014-Jul-04 Fri	1.22	1.25	###	###	2,242,221	1,401,388	78.0	78.0	0.0
2014-Jul-03 Thu	1.2	1.23	1.2	1.21	12,065,859	###	###	###	###
2014-Jul-02 Wed	###	###	###	1.185			###	###	0.1
2014-Jul-01 Tue	1.085	###	1.085	###			89.2	89.2	0.0
2014-Jun-30 Mon	###	1.125	1.085	1.085			###	###	0.1
2014-Jun-27 Fri	###	###	###	###	1,685,882	0	81.1	81.1	0.0
2014-Jun-26 Thu	###	###	###	###	1,869,848	0	17.9	17.9	0.0
2014-Jun-25 Wed	###	###	1.075	###			85.1	85.1	0.0
2014-Jun-24 Tue	###	###	###	###	17,740,770	0	76.8	76.8	0.0
2014-Jun-23 Mon	###	###	###	###			29.3	29.3	0.0
2014-Jun-20 Fri	###	###	###	###			19.8	19.8	0.0
2014-Jun-19 Thu	###	###	1.085	###			79.3	79.3	0.0
2014-Jun-18 Wed	###	1.085	###	1.075			91.7	91.7	###
2014-Jun-17 Tue	###	###	1.025	###	1,585,842	812,744	17.0	17.0	0.0
2014-Jun-16 Mon	1.075	###	1.052	1.085	1,923,426	1,011,722	###	###	0.1
2014-Jun-13 Fri	###	###	1.055	###			###	###	0.0
2014-Jun-12 Thu	###	###	###	###	2,099,043	0	22.8	22.8	0.0
2014-Jun-11 Wed	1.2	1.2	###	###			9.4	9.4	0.0
2014-Jun-10 Tue	###	1.25	###	1.22	4,399,376	###	84.4	84.4	0.1
2014-Jun-06 Fri	###	###	###	###	4,302,521	0	90.4	90.4	0.0
2014-Jun-05 Thu	1.145	###	1.145	1.155	2,405,342	1,377,058	81.9	81.9	0.1
2014-Jun-04 Wed	###	###	1.145	###			###	###	0.0
2014-Jun-03 Tue	1.185	1.185	1.155	1.155			16.3	16.3	0.1
2014-Jun-02 Mon	###	###	###	1.185			87.8	87.8	0.1
2014-May-30 Fri	1.175	###	1.152	1.155	3,156,242	###	16.9	16.9	0.1
2014-May-29 Thu	1.145	1.187	1.145	###			###	###	0.0
2014-May-28 Wed	###	1.157	###	###	1,756,155	###	84.0	84.0	0.0
2014-May-27 Tue	###	###	###	###			12.6	12.6	0.0
2014-May-26 Mon	###	###	###	###	1,317,453	0	###	###	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	1.055	1.075			12.4	12.4	###
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	1.075	###			87.7	87.7	0.0
2014-May-19 Mon	###	###	###	###	3,134,128	0	12.2	12.2	0.0
2014-May-16 Fri	###	1.155	###	###			###	###	0.0
2014-May-15 Thu	###	1.182	###	###	5,673,825	###	6.3	6.3	0.0
2014-May-14 Wed	###	1.2	###	###	5,360,279	###	###	###	0.0
2014-May-13 Tue	###	###	1.075	1.075	2,168,258	###	###	###	###
2014-May-12 Mon	###	###	1.075	1.085			###	###	0.1
2014-May-09 Fri	###	###	1.075	###	3,924,645	###	23.6	23.6	0.0
2014-May-08 Thu	###	###	###	###	4,263,354	0	###	###	0.0
2014-May-07 Wed	###	1.045	1.022	###	2,110,576	2,181,280	###	###	0.0
2014-May-06 Tue	###	1.072	1.045	1.045	2,910,879	###	12.7	12.7	0.1
2014-May-05 Mon	###	###	1	###	6,350,657	3,175,328	81.6	81.6	0.0
2014-May-02 Fri	###	###	###	###	9,680,350	0	93.1	93.1	0.0
2014-May-01 Thu	###	1	###	1	5,713,543	2,856,771	95.3	95.3	###
2014-Apr-30 Wed	###	###	###	0.955	3,144,876	0	89.1	89.1	0.1
2014-Apr-29 Tue	###	###	###	###			###	###	0.0
2014-Apr-28 Mon	0.88	###	0.88	###			###	###	0.0
2014-Apr-24 Thu	0.845	###	0.842	0.89			94.6	94.6	###
2014-Apr-23 Wed	0.84	0.845	0.825	0.84			69.1	69.1	###
2014-Apr-22 Tue	0.84	0.84	0.83	0.84	350,143	###	74.3	74.3	###
2014-Apr-17 Thu	0.845	0.847	0.83	0.84	2,124,343	###	###	###	###
2014-Apr-16 Wed	0.845	0.85	0.83	###	833,855	###	19.0	19.0	0.0
2014-Apr-15 Tue	0.83	0.84	0.827	###			###	###	0.0
2014-Apr-14 Mon	###	0.855	0.83	0.83			36.0	36.0	###
2014-Apr-11 Fri	###	0.845	0.83	0.84	1,811,927	1,517,488	79.9	79.9	###
2014-Apr-10 Thu	###	0.86	0.83	0.85			###	###	###
2014-Apr-09 Wed	0.83	0.84	0.822	0.83	1,478,256	###	###	###	###
2014-Apr-08 Tue	###	0.84	0.82	0.82	1,345,447	1,116,721	###	###	0.1
2014-Apr-07 Mon	###	0.855	###	###			90.4	90.4	0.0
2014-Apr-04 Fri	###	0.855	0.825	###	2,145,076	###	70.5	70.5	0.0
2014-Apr-03 Thu	###	0.84	0.82	###	2,004,054	###	###	###	0.0
2014-Apr-02 Wed	0.825	###	0.81	0.82	2,469,186	1,000,020	26.6	26.6	0.1
2014-Apr-01 Tue	0.83	###	###	###			21.5	21.5	0.0
2014-Mar-31 Mon	###	0.845	###	###			###	###	0.0
2014-Mar-28 Fri	###	###	0.785	0.8			###	###	0.1
2014-Mar-27 Thu	0.79	###	0.775	###			###	###	0.0
2014-Mar-26 Wed	0.82	0.83	0.8	###	2,666,129	###	19.0	19.0	0.0
2014-Mar-25 Tue	0.825	0.83	###	###			24.3	24.3	0.0
2014-Mar-24 Mon	0.77	0.845	0.77	0.84	4,593,225	3,709,029	###	###	###
2014-Mar-21 Fri	0.78	0.79	###	0.78			67.5	67.5	0.1
2014-Mar-20 Thu	0.775	0.787	###	0.78	3,305,173	1,300,585	###	###	0.1
2014-Mar-19 Wed	0.775	###	0.775	0.785	3,502,170	###	###	###	###
2014-Mar-18 Tue	0.8	0.8	###	0.785			18.4	18.4	###
2014-Mar-17 Mon	###	0.8	0.78	0.79	1,387,281	1,095,951	###	###	###
2014-Mar-14 Fri	0.78	0.82	0.775	###			###	###	0.0
2014-Mar-13 Thu	0.785	###	0.785	###	3,455,289	###	###	###	0.0
2014-Mar-12 Wed	0.8	0.8	0.76	###	5,158,479	###	7.3	7.3	0.0
2014-Mar-11 Tue	###	###	0.79	###			3.8	3.8	0.0
2014-Mar-10 Mon	###	###	0.85	0.85			###	###	###
2014-Mar-07 Fri	0.88	0.88	0.845	0.86			15.0	15.0	###
2014-Mar-06 Thu	0.89	###	0.86	0.88			###	###	0.1
2014-Mar-05 Wed	###	###	###	###			6.5	6.5	0.0
2014-Mar-04 Tue	###	###	0.89	###	10,273,544	4,571,727	###	###	0.0
2014-Mar-03 Mon	0.89	###	0.88	###			90.3	90.3	0.0
2014-Feb-28 Fri	###	###	0.845	0.885	10,228,129	4,321,384	89.2	89.2	###
2014-Feb-27 Thu	###	###	0.85	0.85			###	###	###
2014-Feb-26 Wed	###	###	###	###			95.1	95.1	0.0
2014-Feb-25 Tue	###	###	0.875	###			2.4	2.4	0.0
2014-Feb-24 Mon	0.845	1.025	0.845	###			###	###	0.0
2014-Feb-21 Fri	###	###	0.78	###	1,178,251	###	70.2	70.2	0.0
2014-Feb-20 Thu	0.77	###	###	0.78	2,000,786	0	###	###	0.1
2014-Feb-19 Wed	###	0.81	0.76	###	2,550,545	2,002,177	###	###	0.0
2014-Feb-18 Tue	0.82	0.82	0.775	0.775			###	###	0.1
2014-Feb-17 Mon	###	0.845	0.8	0.81	1,682,550	###	###	###	0.1
2014-Feb-14 Fri	0.83	0.855	###	0.82	2,281,543	975,359	18.3	18.3	0.1
2014-Feb-13 Thu	0.83	0.847	0.82	0.82			###	###	0.1
2014-Feb-12 Wed	0.825	###	###	0.83			69.8	69.8	###
2014-Feb-11 Tue	0.82	0.83	###	0.82			67.9	67.9	0.1
2014-Feb-10 Mon	0.82	###	###	0.82			72.6	72.6	0.1
2014-Feb-07 Fri	0.78	###	###	0.81			89.8	89.8	0.1
2014-Feb-06 Thu	0.755	0.785	0.75	0.78	2,574,171	1,975,676	###	###	0.1
2014-Feb-05 Wed	0.77	0.785	0.75	0.755	3,308,522	###	20.5	20.5	###
2014-Feb-04 Tue	0.76	0.76	###	0.75			23.6	23.6	###
2014-Feb-03 Mon	###	###	0.78	0.78	1,418,483	###	###	###	0.1
2014-Jan-31 Fri	0.8	###	###	###	1,566,227	0	###	###	0.0
2014-Jan-30 Thu	###	0.83	0.787	0.8	2,773,656	###	###	###	0.1
2014-Jan-29 Wed	0.84	0.84	0.82	0.825			16.3	16.3	0.1
2014-Jan-28 Tue	###	0.845	###	0.82			###	###	0.1
2014-Jan-24 Fri	0.85	0.852	###	0.83			###	###	###
2014-Jan-23 Thu	0.88	###	0.855	0.86	2,046,853	875,029	18.5	18.5	###
2014-Jan-22 Wed	###	0.925	0.875	0.88	2,796,026	2,516,423	7.6	7.6	0.1
2014-Jan-21 Tue	0.87	###	###	###	3,298,147	0	95.8	95.8	0.0
2014-Jan-20 Mon	0.855	0.88	0.855	0.87	2,277,276	###	###	###	0.1
2014-Jan-17 Fri	0.85	0.87	0.845	0.87	2,709,377	###	86.6	86.6	0.1
2014-Jan-16 Thu	0.845	0.86	0.842	0.855	1,949,645	1,659,147	###	###	###
2014-Jan-15 Wed	0.86	0.86	###	0.84			13.8	13.8	###
2014-Jan-14 Tue	0.86	0.87	0.85	0.85			26.9	26.9	###
2014-Jan-13 Mon	###	0.875	0.86	###			###	###	0.0
2014-Jan-10 Fri	0.87	0.882	###	0.87			71.9	71.9	0.1
2014-Jan-09 Thu	###	0.885	0.855	###	2,038,742	###	###	###	0.0
2014-Jan-08 Wed	0.88	0.885	0.845	###	2,164,877	###	###	###	0.0
2014-Jan-07 Tue	0.89	0.89	0.86	0.88	3,462,546	3,029,727	###	###	0.1
2014-Jan-06 Mon	0.87	###	0.86	0.88			###	###	0.1
2014-Jan-03 Fri	0.89	0.89	0.855	0.86	1,986,475	###	8.9	8.9	###
2014-Jan-02 Thu	###	###	0.88	0.89	1,754,342	###	17.2	17.2	###
2013-Dec-31 Tue	###	0.945	0.89	###	3,001,485	###	19.6	19.6	0.0
2013-Dec-30 Mon	###	###	0.86	###			###	###	0.0
2013-Dec-27 Fri	0.885	###	0.84	0.85	1,644,170	690,551	4.9	4.9	###
2013-Dec-24 Tue	0.84	0.885	0.83	0.87			91.2	91.2	0.1
2013-Dec-23 Mon	0.83	0.84	###	0.83			###	###	###
2013-Dec-20 Fri	0.84	0.842	0.81	###			###	###	0.0
2013-Dec-19 Thu	0.83	0.852	0.81	0.83			###	###	###
2013-Dec-18 Wed	0.84	0.845	###	0.82	7,207,241	3,045,059	15.2	15.2	0.1
2013-Dec-17 Tue	###	###	0.81	0.84	5,616,986	2,274,879	14.0	14.0	###
2013-Dec-16 Mon	0.87	###	0.84	0.86			###	###	###
2013-Dec-13 Fri	0.845	###	0.845	0.885			###	###	###
2013-Dec-12 Thu	###	0.942	0.825	0.845	18,102,785	###	###	###	###
2013-Dec-11 Wed	###	###	0.945	###	3,968,254	###	91.1	91.1	0.0
2013-Dec-10 Tue	0.975	1	###	###	7,144,277	###	###	###	0.0
2013-Dec-09 Mon	1	###	###	###			###	###	0.0
2013-Dec-06 Fri	1.085	1.085	1	1	5,317,457	5,543,448	2.7	2.7	###
2013-Dec-05 Thu	###	1.145	1.085	1.085			###	###	0.1
2013-Dec-04 Wed	###	1.185	###	###			###	###	0.0
2013-Dec-03 Tue	###	###	###	###			###	###	0.0
2013-Dec-02 Mon	###	###	###	1.125			39.0	39.0	###
2013-Nov-29 Fri	###	###	###	###			81.1	81.1	0.0
2013-Nov-28 Thu	###	###	###	1.125	3,964,944	0	###	###	###
2013-Nov-27 Wed	1.21	1.22	###	###	8,487,189	5,177,185	11.1	11.1	0.0
2013-Nov-26 Tue	1.29	###	###	1.21	4,635,952	0	###	###	###
2013-Nov-25 Mon	###	###	###	1.28	2,449,374	0	95.5	95.5	###
2013-Nov-22 Fri	1.27	###	###	1.22	1,478,853	0	###	###	0.1
2013-Nov-21 Thu	1.25	###	1.245	1.255	2,396,446	1,491,787	###	###	###
2013-Nov-20 Wed	1.27	###	###	1.27	2,806,183	0	###	###	###
2013-Nov-19 Tue	###	###	1.275	1.285			23.7	23.7	###
2013-Nov-18 Mon	1.29	###	1.25	###	1,589,184	993,240	###	###	0.0
2013-Nov-15 Fri	###	###	1.285	###			23.1	23.1	0.0
2013-Nov-14 Thu	###	###	###	###			###	###	0.0
2013-Nov-13 Wed	###	1.347	###	###	1,551,052	###	###	###	0.0
2013-Nov-12 Tue	###	###	###	1.325	1,503,750	0	15.7	15.7	0.1
2013-Nov-11 Mon	###	###	1.345	###			###	###	0.0
2013-Nov-08 Fri	###	1.375	1.345	###	541,579	736,547	23.2	23.2	0.0
2013-Nov-07 Thu	###	###	1.345	1.375			23.5	23.5	0.1
2013-Nov-06 Wed	###	###	###	###			72.4	72.4	0.0
2013-Nov-05 Tue	1.375	1.43	###	1.4			85.7	85.7	###
2013-Nov-04 Mon	###	###	###	###			91.2	91.2	0.0
2013-Nov-01 Fri	1.325	1.355	###	1.325			78.1	78.1	0.1
2013-Oct-31 Thu	1.345	1.355	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	1.41	1.41	###	###	1,977,259	###	12.5	12.5	0.0
2013-Oct-28 Mon	1.53	1.545	###	1.42	2,475,324	1,912,187	###	###	###
2013-Oct-25 Fri	1.49	###	1.46	###			###	###	0.0
2013-Oct-24 Thu	1.41	1.485	1.375	1.47			91.2	91.2	###
2013-Oct-23 Wed	1.4	###	###	1.4			###	###	###
2013-Oct-22 Tue	###	###	###	###			89.5	89.5	0.0
2013-Oct-21 Mon	###	###	###	###	1,856,651	0	###	###	0.0
2013-Oct-18 Fri	1.24	###	###	###			###	###	0.0
2013-Oct-17 Thu	1.255	1.27	###	1.24			###	###	0.1
2013-Oct-16 Wed	1.26	###	1.225	1.25			24.6	24.6	###
2013-Oct-15 Tue	###	###	###	1.285	1,311,554	0	18.7	18.7	###
2013-Oct-14 Mon	1.26	###	1.245	1.285	1,616,278	###	88.7	88.7	###
2013-Oct-11 Fri	1.25	1.27	1.23	###			77.3	77.3	0.0
2013-Oct-10 Thu	1.225	1.245	###	1.23			75.0	75.0	0.1
2013-Oct-09 Wed	1.145	1.24	###	1.23	2,037,778	1,263,422	97.0	97.0	0.1
2013-Oct-08 Tue	1.145	###	###	###	1,565,888	0	84.8	84.8	0.0
2013-Oct-07 Mon	###	###	###	1.145	1,796,378	0	###	###	###
2013-Oct-04 Fri	###	1.157	###	###	1,543,750	893,059	76.6	76.6	0.0
2013-Oct-03 Thu	###	###	###	1.145			###	###	###
2013-Oct-02 Wed	###	1.175	###	###	1,983,559	1,165,340	86.4	86.4	0.0
2013-Oct-01 Tue	###	1.145	###	###			79.7	79.7	0.0
2013-Sep-30 Mon	###	###	###	###			80.1	80.1	0.0
2013-Sep-27 Fri	1.125	1.145	###	###	1,387,547	794,370	73.0	73.0	0.0
2013-Sep-26 Thu	1.075	1.127	1.075	###	3,721,022	4,096,845	###	###	0.0
2013-Sep-25 Wed	###	###	###	1.085	1,187,126	0	###	###	0.1
2013-Sep-24 Tue	###	###	1.085	###	2,506,823	1,359,951	80.5	80.5	0.0
2013-Sep-23 Mon	###	1.127	1.055	###			73.2	73.2	0.0
2013-Sep-20 Fri	1.185	1.185	###	###	5,046,224	2,989,887	###	###	0.0
2013-Sep-19 Thu	1.2	1.24	###	1.185			###	###	0.1
2013-Sep-18 Wed	###	1.225	###	1.185	1,247,541	###	###	###	0.1
2013-Sep-17 Tue	###	1.26	1.2	1.225	1,514,476	###	79.6	79.6	0.1
2013-Sep-16 Mon	1.255	1.275	1.225	###			###	###	0.0
2013-Sep-13 Fri	1.27	1.275	###	1.24			13.5	13.5	0.1
2013-Sep-12 Thu	###	1.325	1.27	1.275			16.1	16.1	###
2013-Sep-11 Wed	###	###	###	###	1,560,870	0	###	###	0.0
2013-Sep-10 Tue	1.23	###	1.225	1.29	3,408,543	###	94.9	94.9	0.1
2013-Sep-09 Mon	1.2	1.225	###	1.22			###	###	0.1
2013-Sep-06 Fri	1.26	###	###	1.185			###	###	0.1
2013-Sep-05 Thu	###	###	1.26	###			14.8	14.8	0.0
2013-Sep-04 Wed	###	###	###	1.325			73.4	73.4	0.1
2013-Sep-03 Tue	1.255	###	1.25	###			96.1	96.1	0.0
2013-Sep-02 Mon	###	###	1.155	1.255	6,110,586	###	96.2	96.2	###
2013-Aug-30 Fri	###	###	###	1.145	11,164,688	0	###	###	###
2013-Aug-29 Thu	###	###	###	###	8,838,428	0	99.0	99.0	0.0
2013-Aug-28 Wed	0.82	###	0.82	###			###	###	0.0
2013-Aug-27 Tue	0.83	###	###	0.81			###	###	0.1
2013-Aug-26 Mon	0.83	0.85	0.825	0.84			###	###	###
2013-Aug-23 Fri	0.85	0.85	0.827	0.83			13.1	13.1	###
2013-Aug-22 Thu	0.88	0.885	0.85	0.85			###	###	###
2013-Aug-21 Wed	0.89	###	0.885	0.885	1,129,656	499,872	###	###	###
2013-Aug-20 Tue	0.885	###	0.87	0.885	1,072,970	466,741	73.7	73.7	###
2013-Aug-19 Mon	###	###	0.88	0.89			###	###	###
2013-Aug-16 Fri	###	###	###	0.89	2,253,854	0	###	###	###
2013-Aug-15 Thu	0.885	###	0.88	0.885			###	###	###
2013-Aug-14 Wed	###	###	0.885	###	1,999,279	884,680	10.7	10.7	0.0
2013-Aug-13 Tue	###	0.947	###	###	2,707,886	1,282,184	###	###	0.0
2013-Aug-12 Mon	0.89	###	0.89	###	982,584	437,249	###	###	0.0
2013-Aug-09 Fri	###	###	0.875	0.875			###	###	0.1
2013-Aug-08 Thu	###	###	###	###			###	###	0.0
2013-Aug-07 Wed	###	###	###	###	1,402,353	0	###	###	0.0
2013-Aug-06 Tue	###	###	0.955	###			82.2	82.2	0.0
2013-Aug-05 Mon	###	0.975	0.945	###			###	###	0.0
2013-Aug-02 Fri	0.925	###	0.925	0.955	1,686,453	779,984	88.5	88.5	0.1
2013-Aug-01 Thu	0.89	###	0.89	###			87.2	87.2	0.0
2013-Jul-31 Wed	###	###	0.89	0.89	1,280,080	###	###	###	###
2013-Jul-30 Tue	###	###	0.88	###			###	###	0.0
2013-Jul-29 Mon	###	###	0.875	0.885	1,212,423	###	###	###	###
2013-Jul-26 Fri	0.89	###	0.88	0.88	2,613,724	###	21.3	21.3	0.1
2013-Jul-25 Thu	###	###	0.87	0.87	1,757,555	###	###	###	0.1
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	0.89	###			###	###	0.0
2013-Jul-22 Mon	0.89	###	0.86	###			###	###	0.0
2013-Jul-19 Fri	###	###	0.85	0.85	1,960,826	833,351	###	###	###
2013-Jul-18 Thu	###	###	###	###	1,781,778	0	13.8	13.8	0.0
2013-Jul-17 Wed	0.88	###	0.875	0.925			###	###	###
2013-Jul-16 Tue	0.88	###	0.855	0.89			84.4	84.4	###
2013-Jul-15 Mon	0.85	0.885	0.83	0.875			###	###	0.1
2013-Jul-12 Fri	0.81	0.86	###	0.84			89.9	89.9	###
2013-Jul-11 Thu	0.81	0.845	###	0.81	2,477,327	1,046,670	###	###	0.1
2013-Jul-10 Wed	0.82	0.825	###	0.81	1,133,622	###	###	###	0.1
2013-Jul-09 Tue	0.83	0.83	0.8	0.82			###	###	0.1
2013-Jul-08 Mon	0.75	0.82	0.75	0.8	1,407,880	1,105,185	95.6	95.6	0.1
2013-Jul-05 Fri	0.74	0.775	0.74	0.75			###	###	###
2013-Jul-04 Thu	0.745	0.75	###	0.74	819,870	307,451	20.2	20.2	0.1
2013-Jul-03 Wed	###	0.77	0.71	###	1,477,524	###	###	###	0.0
2013-Jul-02 Tue	0.725	0.76	###	0.76	2,363,821	898,251	87.1	87.1	0.1
2013-Jul-01 Mon	0.74	0.77	###	0.72			13.1	13.1	###
2013-Jun-28 Fri	0.74	0.77	###	0.77			88.0	88.0	0.1
2013-Jun-27 Thu	0.76	0.775	0.73	0.74	2,326,775	###	###	###	0.1
2013-Jun-26 Wed	###	###	###	0.755			###	###	###
2013-Jun-25 Tue	0.71	0.72	###	###	1,968,247	###	###	###	0.0
2013-Jun-24 Mon	0.72	0.72	###	0.71	3,896,722	###	34.6	34.6	###
2013-Jun-21 Fri	0.7	0.74	###	0.74	6,707,623	2,481,820	###	###	0.1
2013-Jun-20 Thu	0.73	0.73	###	0.71			###	###	###
2013-Jun-19 Wed	0.73	0.775	0.73	0.74	3,727,678	2,805,077	78.1	78.1	0.1
2013-Jun-18 Tue	###	0.74	###	0.73	1,945,552	719,854	###	###	0.1
2013-Jun-17 Mon	0.75	0.76	0.71	0.72	2,150,774	###	12.7	12.7	###
2013-Jun-14 Fri	0.71	0.78	0.71	0.76			###	###	0.1
2013-Jun-13 Thu	0.73	###	0.7	###			###	###	0.0
2013-Jun-12 Wed	###	0.8	0.73	0.74	2,199,423	1,682,558	6.3	6.3	0.1
2013-Jun-11 Tue	0.75	0.8	0.75	0.79			###	###	###
2013-Jun-07 Fri	###	0.81	###	###	2,001,148	###	8.3	8.3	0.0
2013-Jun-06 Thu	0.82	0.827	0.8	0.81			24.1	24.1	0.1
2013-Jun-05 Wed	0.855	0.87	0.83	0.84	3,179,750	2,702,787	20.2	20.2	###
2013-Jun-04 Tue	###	0.885	0.86	0.86	3,611,357	###	24.2	24.2	###
2013-Jun-03 Mon	###	0.925	###	0.87	3,757,841	###	7.8	7.8	0.1
2013-May-31 Fri	###	0.945	###	0.925			26.5	26.5	###
2013-May-30 Thu	###	###	###	###	1,884,673	0	75.6	75.6	0.0
2013-May-29 Wed	0.89	###	0.89	0.945	3,502,445	1,558,588	94.4	94.4	0.1
2013-May-28 Tue	###	###	0.88	0.885			###	###	###
2013-May-27 Mon	###	0.925	###	###	888,626	410,989	33.1	33.1	0.0
2013-May-24 Fri	0.925	###	###	###	3,649,642	0	###	###	0.0
2013-May-23 Thu	0.925	###	###	###	5,660,723	0	###	###	0.0
2013-May-22 Wed	###	###	###	###	16,995,770	0	###	###	0.0
2013-May-21 Tue	###	###	###	###	15,325,627	0	1.3	1.3	0.0
2013-May-20 Mon	###	###	###	1.275			###	###	###
2013-May-17 Fri	###	###	1.23	###			85.9	85.9	0.0
2013-May-16 Thu	1.4	###	###	###	7,824,382	0	5.1	5.1	0.0
2013-May-15 Wed	1.53	1.53	###	###			3.6	3.6	0.0
2013-May-14 Tue	1.58	1.59	1.52	1.525	2,713,859	4,220,050	10.9	10.9	0.1
2013-May-13 Mon	###	###	1.572	1.58	1,453,974	1,142,823	23.2	23.2	0.1
2013-May-10 Fri	###	###	1.58	###			12.0	12.0	0.0
2013-May-09 Thu	1.645	1.7	###	###	2,451,125	2,083,456	###	###	0.0
2013-May-08 Wed	1.55	###	1.55	###	2,450,220	1,898,920	92.3	92.3	0.0
2013-May-07 Tue	1.525	1.55	###	1.54	1,594,724	###	78.2	78.2	###
2013-May-06 Mon	###	1.57	###	1.525			77.7	77.7	0.1
2013-May-03 Fri	1.56	1.56	1.48	###	1,902,048	###	###	###	0.0
2013-May-02 Thu	1.58	1.58	1.51	###			###	###	0.0
2013-May-01 Wed	###	###	1.555	1.56			18.1	18.1	###
2013-Apr-30 Tue	1.57	###	###	###	1,259,689	0	###	###	0.0
2013-Apr-29 Mon	1.56	1.59	1.55	1.575			79.4	79.4	0.1
2013-Apr-26 Fri	1.54	1.58	###	1.56	2,483,189	###	###	###	###
2013-Apr-24 Wed	1.59	###	1.525	1.55	3,311,089	###	###	###	###
2013-Apr-23 Tue	1.59	###	1.56	1.57			###	###	0.1
2013-Apr-22 Mon	1.58	###	1.57	1.58	929,724	###	70.4	70.4	0.1
2013-Apr-19 Fri	1.57	1.57	1.54	###			24.2	24.2	0.0
2013-Apr-18 Thu	1.59	1.59	1.54	1.54	1,734,623	2,714,684	###	###	###
2013-Apr-17 Wed	1.625	###	###	###	1,642,180	0	25.0	25.0	0.0
2013-Apr-16 Tue	###	1.655	1.58	###	2,437,177	###	15.9	15.9	0.0
2013-Apr-15 Mon	1.71	###	###	1.645			###	###	0.1
2013-Apr-12 Fri	1.78	1.78	1.74	1.745			17.1	17.1	0.1
2013-Apr-11 Thu	1.81	1.825	1.8	1.81			70.1	70.1	###
2013-Apr-10 Wed	1.76	###	1.72	1.785	1,714,250	1,474,255	###	###	0.1
2013-Apr-09 Tue	1.775	1.81	1.75	1.785	1,733,775	###	69.7	69.7	0.1
2013-Apr-08 Mon	1.685	###	1.685	1.725	2,501,879	###	86.0	86.0	###
2013-Apr-05 Fri	1.675	###	###	###			###	###	0.0
2013-Apr-04 Thu	1.7	1.71	###	1.685	1,501,759	###	38.6	38.6	###
2013-Apr-03 Wed	1.745	1.77	1.73	1.74	1,761,141	###	39.1	39.1	0.1
2013-Apr-02 Tue	1.81	1.82	1.745	1.755			###	###	0.1
2013-Mar-28 Thu	1.825	1.84	1.8	1.82			###	###	###
2013-Mar-27 Wed	1.82	1.85	###	1.825			###	###	###
2013-Mar-26 Tue	1.83	1.845	1.8	1.82	2,126,020	3,874,671	28.6	28.6	###
2013-Mar-25 Mon	1.83	1.87	1.82	###	1,065,344	1,965,559	85.6	85.6	0.0
2013-Mar-22 Fri	1.87	1.87	###	1.845	2,338,951	###	###	###	###
2013-Mar-21 Thu	1.88	###	1.84	1.87	2,548,541	2,344,657	###	###	###
2013-Mar-20 Wed	1.82	1.875	1.82	###			89.6	89.6	0.0
2013-Mar-19 Tue	###	###	1.86	1.87			19.8	19.8	###
2013-Mar-18 Mon	1.88	###	###	1.885	1,899,187	0	79.2	79.2	0.1
2013-Mar-15 Fri	1.855	###	1.855	###	2,737,154	###	86.0	86.0	0.0
2013-Mar-14 Thu	1.87	###	1.84	1.855	2,162,473	1,989,475	34.9	34.9	0.1
2013-Mar-13 Wed	1.89	###	###	1.87	1,884,287	0	27.3	27.3	###
2013-Mar-12 Tue	###	###	###	1.89			###	###	###
2013-Mar-11 Mon	###	###	###	1.925			67.9	67.9	0.1
2013-Mar-08 Fri	1.945	1.945	###	###	733,645	###	###	###	0.0
2013-Mar-07 Thu	###	1.982	###	###			81.7	81.7	0.0
2013-Mar-06 Wed	###	###	1.88	###			###	###	0.0
2013-Mar-05 Tue	###	###	###	###			###	###	0.0
2013-Mar-04 Mon	###	1.947	###	###	3,612,389	###	###	###	0.0
2013-Mar-01 Fri	###	###	###	###	3,398,878	0	25.8	25.8	0.0
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	1.84	1.85	1.775	1.85	4,629,359	###	###	###	0.1
2013-Feb-26 Tue	1.75	1.847	1.645	1.82			92.4	92.4	###
2013-Feb-25 Mon	###	1.945	###	###			###	###	0.0
2013-Feb-22 Fri	###	###	###	###	3,853,756	0	65.7	65.7	0.0
2013-Feb-21 Thu	###	###	###	###			###	###	0.0
2013-Feb-20 Wed	###	###	###	###			###	###	0.0
2013-Feb-19 Tue	2	###	###	2	4,340,159	0	70.9	70.9	0.1
2013-Feb-18 Mon	###	###	###	###			###	###	0.0
2013-Feb-15 Fri	###	###	1.977	###	3,645,474	3,603,551	83.9	83.9	0.0
2013-Feb-14 Thu	1.85	###	1.85	###	5,413,672	5,007,646	97.7	97.7	0.0
2013-Feb-13 Wed	1.83	###	1.825	1.85	1,332,187	1,215,620	###	###	0.1
2013-Feb-12 Tue	1.82	1.845	1.81	1.84	1,285,726	###	###	###	###
2013-Feb-11 Mon	1.83	1.84	1.81	1.82			28.2	28.2	###
2013-Feb-08 Fri	1.81	1.845	###	1.84	1,109,823	###	80.3	80.3	###
2013-Feb-07 Thu	###	###	1.79	1.825			###	###	###
2013-Feb-06 Wed	1.82	###	1.81	1.81			###	###	###
2013-Feb-05 Tue	1.8	1.86	1.785	1.825	2,068,988	###	###	###	###
2013-Feb-04 Mon	1.83	1.855	###	###			###	###	0.0
2013-Feb-01 Fri	1.8	###	1.8	1.83	4,705,754	4,235,178	###	###	###
2013-Jan-31 Thu	1.775	1.785	1.755	1.78	4,010,945	7,099,372	73.4	73.4	0.1
2013-Jan-30 Wed	1.78	1.81	1.78	1.79			###	###	0.1
2013-Jan-29 Tue	###	###	1.76	1.785			###	###	0.1
2013-Jan-25 Fri	###	1.79	1.755	1.785			77.4	77.4	0.1
2013-Jan-24 Thu	###	1.75	1.71	1.74			80.2	80.2	0.1
2013-Jan-23 Wed	1.8	1.82	1.725	1.73	4,971,957	###	###	###	###
2013-Jan-22 Tue	###	###	###	1.8			7.5	7.5	0.1
2013-Jan-21 Mon	1.87	###	1.87	###	843,047	788,248	86.5	86.5	0.0
2013-Jan-18 Fri	1.88	1.89	1.87	1.875	1,253,843	2,357,224	28.8	28.8	###
2013-Jan-17 Thu	###	###	1.875	1.88	3,916,681	3,671,888	###	###	0.1
2013-Jan-16 Wed	1.86	1.885	1.855	1.875	485,182	###	72.7	72.7	###
2013-Jan-15 Tue	###	###	###	1.875			###	###	###
2013-Jan-14 Mon	1.925	###	###	###	1,141,578	0	25.5	25.5	0.0
2013-Jan-11 Fri	###	###	###	###	584,285	0	###	###	0.0
2013-Jan-10 Thu	###	###	###	1.925			26.5	26.5	0.1
2013-Jan-09 Wed	###	###	1.89	###			25.3	25.3	0.0
2013-Jan-08 Tue	###	###	###	###	940,484	0	28.7	28.7	0.0
2013-Jan-07 Mon	###	###	###	1.925	1,595,841	0	###	###	0.1
2013-Jan-04 Fri	1.945	1.945	###	###			26.8	26.8	0.0
2013-Jan-03 Thu	1.945	###	###	1.945			62.6	62.6	0.1
2013-Jan-02 Wed	###	###	1.925	###			16.8	16.8	0.0
2012-Dec-31 Mon	###	###	###	###	443,777	0	86.0	86.0	0.0
2012-Dec-28 Fri	1.945	1.945	###	###	1,169,286	###	15.2	15.2	0.0
2012-Dec-27 Thu	1.89	###	1.86	###			###	###	0.0
2012-Dec-24 Mon	1.85	1.88	1.84	1.87			###	###	###
2012-Dec-21 Fri	###	###	1.85	1.855			###	###	0.1
2012-Dec-20 Thu	1.88	###	###	1.885	3,022,883	0	72.3	72.3	0.1
2012-Dec-19 Wed	1.925	###	1.87	1.88	2,224,844	2,080,229	###	###	0.1
2012-Dec-18 Tue	1.89	###	1.88	1.89	1,958,743	###	###	###	###
2012-Dec-17 Mon	1.85	###	1.845	1.87	1,481,076	###	79.9	79.9	###
2012-Dec-14 Fri	1.84	###	1.83	1.87	3,360,642	3,074,987	80.9	80.9	###
2012-Dec-13 Thu	1.79	1.84	1.775	1.83			###	###	###
2012-Dec-12 Wed	1.79	1.79	###	1.785	1,286,779	###	###	###	0.1
2012-Dec-11 Tue	1.725	1.785	1.725	1.775			###	###	###
2012-Dec-10 Mon	1.7	1.72	1.685	1.72			82.8	82.8	0.1
2012-Dec-07 Fri	1.73	###	###	1.725			###	###	###
2012-Dec-06 Thu	###	1.7	###	###			82.1	82.1	0.0
2012-Dec-05 Wed	###	1.72	###	1.7			78.3	78.3	###
2012-Dec-04 Tue	1.71	1.72	###	###	1,032,025	887,541	###	###	0.0
2012-Dec-03 Mon	###	###	###	1.725	1,773,876	0	84.5	84.5	###
2012-Nov-30 Fri	1.7	1.72	###	1.7			64.7	64.7	###
2012-Nov-29 Thu	###	1.7	###	###	1,850,453	1,572,885	85.3	85.3	0.0
2012-Nov-28 Wed	###	###	1.645	###	967,880	796,081	###	###	0.0
2012-Nov-27 Tue	###	###	###	###	2,129,584	0	79.0	79.0	0.0
2012-Nov-26 Mon	1.57	###	1.57	###	2,399,859	1,883,889	###	###	0.0
2012-Nov-23 Fri	###	###	1.57	1.575			###	###	0.1
2012-Nov-22 Thu	1.585	###	1.58	1.585	5,627,270	4,445,543	67.1	67.1	###
2012-Nov-21 Wed	1.57	1.585	1.56	###	858,651	1,350,228	31.6	31.6	0.0
2012-Nov-20 Tue	1.555	1.59	1.55	1.585	2,586,929	4,061,478	###	###	###
2012-Nov-19 Mon	1.53	1.572	1.53	###	1,252,123	1,942,042	###	###	0.0
2012-Nov-16 Fri	1.53	1.555	1.525	1.55			###	###	###
2012-Nov-15 Thu	1.54	1.55	1.52	###	1,305,055	2,003,259	###	###	0.0
2012-Nov-14 Wed	1.58	1.585	1.555	1.555			###	###	###
2012-Nov-13 Tue	###	###	###	1.58	2,562,076	0	###	###	0.1
2012-Nov-12 Mon	###	###	1.59	###	4,502,725	###	23.6	23.6	0.0
2012-Nov-09 Fri	1.58	###	1.575	###			77.7	77.7	0.0
2012-Nov-08 Thu	1.555	###	1.555	1.59	950,123	738,720	86.4	86.4	###
2012-Nov-07 Wed	1.58	1.59	1.555	1.57			###	###	0.1
2012-Nov-06 Tue	###	###	1.58	1.58	781,953	617,742	12.4	12.4	0.1
2012-Nov-05 Mon	###	###	1.58	###	988,675	781,053	###	###	0.0
2012-Nov-02 Fri	###	###	1.56	###			###	###	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	1.575	1.59	3,147,972	2,479,027	26.3	26.3	###
2012-Oct-30 Tue	###	###	1.542	1.57	2,166,877	###	###	###	0.1
2012-Oct-29 Mon	###	###	###	###	876,278	0	23.2	23.2	0.0
2012-Oct-26 Fri	###	###	###	###	1,130,446	0	###	###	0.0
2012-Oct-25 Thu	###	###	###	###			25.7	25.7	0.0
2012-Oct-24 Wed	###	###	###	###	1,582,540	0	###	###	0.0
2012-Oct-23 Tue	###	1.675	###	1.655			###	###	0.1
2012-Oct-22 Mon	###	1.657	1.645	1.645	792,040	1,307,658	###	###	0.1
2012-Oct-19 Fri	###	1.675	1.655	1.655			23.8	23.8	0.1
2012-Oct-18 Thu	###	###	###	###	1,490,454	0	###	###	0.0
2012-Oct-17 Wed	###	###	###	1.685	1,992,720	0	###	###	###
2012-Oct-16 Tue	###	###	###	###	1,039,643	0	74.2	74.2	0.0
2012-Oct-15 Mon	###	###	###	###			18.9	18.9	0.0
2012-Oct-12 Fri	###	###	###	1.655	1,370,152	0	77.0	77.0	0.1
2012-Oct-11 Thu	###	###	1.57	###	2,039,378	###	16.4	16.4	0.0
2012-Oct-10 Wed	1.7	1.71	###	###	2,022,789	1,729,484	###	###	0.0
2012-Oct-09 Tue	###	1.745	###	###			###	###	0.0
2012-Oct-08 Mon	###	1.71	###	1.7			###	###	###
2012-Oct-05 Fri	1.72	1.725	1.7	1.7	2,310,123	3,956,085	17.3	17.3	###
2012-Oct-04 Thu	###	1.745	###	1.72			###	###	0.1
2012-Oct-03 Wed	1.75	1.75	###	###	2,275,289	1,990,877	###	###	0.0
2012-Oct-02 Tue	1.725	1.75	1.725	1.74			###	###	0.1
2012-Oct-01 Mon	###	1.76	###	1.745			###	###	0.1
2012-Sep-28 Fri	1.71	1.76	1.71	1.75			###	###	0.1
2012-Sep-27 Thu	1.76	1.78	1.725	1.755	2,450,944	4,295,279	24.6	24.6	0.1
2012-Sep-26 Wed	1.775	###	###	1.775	1,409,027	0	###	###	###
2012-Sep-25 Tue	1.77	1.78	1.75	1.78	1,356,873	2,394,880	78.5	78.5	0.1
2012-Sep-24 Mon	1.8	1.8	###	1.78	1,512,984	1,361,685	26.7	26.7	0.1
2012-Sep-21 Fri	1.785	###	1.785	###			###	###	0.0
2012-Sep-20 Thu	1.8	###	1.78	1.79	2,950,684	###	28.0	28.0	0.1
2012-Sep-19 Wed	1.78	1.787	1.73	1.775			25.5	25.5	###
2012-Sep-18 Tue	1.725	1.78	1.72	1.76	1,601,254	###	###	###	0.1
2012-Sep-17 Mon	1.745	1.77	1.745	1.745			72.6	72.6	0.1
2012-Sep-14 Fri	###	1.79	###	1.78			###	###	0.1
2012-Sep-13 Thu	###	1.76	1.677	###			26.8	26.8	0.0
2012-Sep-12 Wed	1.83	###	###	###			15.2	15.2	0.0
2012-Sep-11 Tue	1.79	1.825	1.78	###			###	###	0.0
2012-Sep-10 Mon	1.8	1.82	1.78	1.79	1,946,520	###	###	###	0.1
2012-Sep-07 Fri	1.76	###	###	1.77	2,793,223	0	74.4	74.4	###
2012-Sep-06 Thu	###	###	1.685	###			###	###	0.0
2012-Sep-05 Wed	1.7	1.7	###	###			###	###	0.0
2012-Sep-04 Tue	1.755	1.77	1.7	1.7			14.4	14.4	###
2012-Sep-03 Mon	1.825	1.83	1.757	###			13.5	13.5	0.0
2012-Aug-31 Fri	1.87	1.875	1.82	###	2,264,957	###	20.9	20.9	0.0
2012-Aug-30 Thu	###	###	1.825	1.85	5,407,225	###	###	###	0.1
2012-Aug-29 Wed	1.81	###	1.81	###			95.7	95.7	0.0
2012-Aug-28 Tue	###	###	###	###			26.2	26.2	0.0
2012-Aug-27 Mon	###	###	###	###	1,788,286	0	###	###	0.0
2012-Aug-24 Fri	###	###	###	###	1,039,651	0	25.8	25.8	0.0
2012-Aug-23 Thu	###	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	###	###	1,525,072	0	###	###	0.0
2012-Aug-21 Tue	###	###	###	###	950,386	0	###	###	0.0
2012-Aug-20 Mon	2	###	1.975	2	3,503,027	###	69.0	69.0	0.1
2012-Aug-17 Fri	###	2	1.985	###	2,508,823	4,998,829	###	###	0.0
2012-Aug-16 Thu	###	###	1.985	###	1,331,342	1,321,356	###	###	0.0
2012-Aug-15 Wed	###	###	###	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###			22.9	22.9	0.0
2012-Aug-13 Mon	###	###	###	1.925	702,958	0	###	###	0.1
2012-Aug-10 Fri	###	###	1.875	###	926,150	###	###	###	0.0
2012-Aug-09 Thu	1.86	###	1.84	###	2,494,041	###	###	###	0.0
2012-Aug-08 Wed	###	###	1.825	1.855	2,602,352	2,374,646	###	###	0.1
2012-Aug-07 Tue	1.83	1.845	1.82	###			71.4	71.4	0.0
2012-Aug-06 Mon	###	1.845	###	1.825			24.9	24.9	###
2012-Aug-03 Fri	1.79	###	1.79	1.8	854,723	764,977	79.4	79.4	0.1
2012-Aug-02 Thu	1.825	1.855	###	###			71.3	71.3	0.0
2012-Aug-01 Wed	1.845	1.845	1.825	###			26.1	26.1	0.0
2012-Jul-30 Mon	1.755	1.89	1.755	###	1,658,954	3,023,443	###	###	0.0
2012-Jul-27 Fri	1.75	1.75	1.725	1.75	601,478	###	67.4	67.4	0.1
2012-Jul-26 Thu	###	###	###	1.7			###	###	###
2012-Jul-25 Wed	###	1.71	###	1.71			###	###	0.1
2012-Jul-24 Tue	1.77	1.77	1.685	1.71			###	###	0.1
2012-Jul-23 Mon	1.8	1.8	1.75	1.755	1,058,873	###	###	###	0.1
2012-Jul-20 Fri	1.79	1.83	1.775	1.82	2,012,877	###	###	###	###
2012-Jul-19 Thu	1.79	1.8	###	1.8			###	###	0.1
2012-Jul-18 Wed	1.73	1.755	1.72	1.75	799,953	###	###	###	0.1
2012-Jul-17 Tue	1.72	1.76	1.72	1.74	1,158,480	2,015,755	79.3	79.3	0.1
2012-Jul-13 Fri	1.725	1.745	1.71	###	1,580,143	###	73.7	73.7	0.0
2012-Jul-12 Thu	1.74	1.745	###	###	1,076,845	939,547	###	###	0.0
2012-Jul-11 Wed	###	1.78	1.725	###			###	###	0.0
2012-Jul-10 Tue	###	###	1.747	1.76	3,128,187	2,732,471	###	###	0.1
2012-Jul-09 Mon	1.825	1.84	1.785	1.785	793,288	###	19.5	19.5	0.1
2012-Jul-06 Fri	1.84	1.87	1.82	1.845	1,088,726	###	###	###	###
2012-Jul-05 Thu	1.85	1.87	1.83	1.855	841,820	###	76.1	76.1	0.1
2012-Jul-04 Wed	1.845	###	###	1.85	1,406,427	0	61.9	61.9	0.1
2012-Jul-03 Tue	1.84	1.85	###	###			29.5	29.5	0.0
2012-Jul-02 Mon	1.825	1.85	1.81	1.84	1,892,042	###	###	###	###
2012-Jun-29 Fri	###	###	1.755	###	3,880,426	3,405,073	77.3	77.3	0.0
2012-Jun-28 Thu	###	1.8	1.77	1.785			###	###	0.1
2012-Jun-27 Wed	1.77	1.81	###	1.785			74.3	74.3	0.1
2012-Jun-26 Tue	1.755	1.785	1.74	1.76			###	###	0.1
2012-Jun-25 Mon	1.72	1.785	###	###	2,660,577	###	###	###	0.0
2012-Jun-22 Fri	1.78	1.78	1.72	1.75			20.4	20.4	0.1
2012-Jun-21 Thu	1.8	1.8	1.78	1.79	2,558,624	###	###	###	0.1
2012-Jun-20 Wed	1.84	1.85	###	1.82	2,759,788	###	26.1	26.1	###
2012-Jun-19 Tue	1.825	1.85	1.82	1.825	1,145,427	2,101,858	74.0	74.0	###
2012-Jun-18 Mon	1.83	1.87	1.825	1.85	1,712,752	###	73.9	73.9	0.1
2012-Jun-15 Fri	1.85	###	1.81	1.82	1,550,788	###	###	###	###
2012-Jun-14 Thu	1.83	###	1.82	1.845			###	###	###
2012-Jun-13 Wed	1.855	###	1.84	1.85	1,579,520	1,453,158	###	###	0.1
2012-Jun-12 Tue	###	###	1.86	###	3,056,249	###	###	###	0.0
2012-Jun-08 Fri	###	###	1.87	1.88	4,314,848	4,034,382	35.6	35.6	0.1
2012-Jun-07 Thu	###	###	###	###	1,437,848	0	###	###	0.0
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	1.975	###	###			###	###	0.0
2012-Jun-04 Mon	1.88	###	###	###	1,852,756	0	85.3	85.3	0.0
2012-Jun-01 Fri	###	1.985	###	###	1,858,121	1,844,185	27.6	27.6	0.0
2012-May-31 Thu	###	###	###	###			63.0	63.0	0.0
2012-May-30 Wed	1.955	###	1.955	1.975			###	###	###
2012-May-29 Tue	###	###	###	###			73.0	73.0	0.0
2012-May-28 Mon	###	1.985	###	1.975			###	###	###
2012-May-25 Fri	###	###	1.925	###			###	###	0.0
2012-May-24 Thu	###	###	1.945	###	1,963,078	###	###	###	0.0
2012-May-23 Wed	2	###	###	###	2,758,626	0	###	###	0.0
2012-May-22 Tue	###	###	###	###	1,159,551	0	###	###	0.0
2012-May-21 Mon	###	###	###	1.945			###	###	0.1
2012-May-18 Fri	###	###	###	1.955			22.1	22.1	###
2012-May-17 Thu	###	###	###	###	1,274,843	0	###	###	0.0
2012-May-16 Wed	###	###	###	###	1,439,651	0	###	###	0.0
2012-May-15 Tue	###	###	###	###	1,010,127	0	80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###			80.0	80.0	0.0
2012-May-11 Fri	###	###	2.145	###	957,857	###	###	###	0.0
2012-May-10 Thu	###	###	###	###	1,404,680	0	###	###	0.0
2012-May-09 Wed	###	###	###	###	1,475,350	0	###	###	0.0
2012-May-08 Tue	###	###	###	###			82.0	82.0	0.0
2012-May-07 Mon	###	2.2	###	###	1,479,349	1,627,283	90.5	90.5	0.0
2012-May-04 Fri	2.23	2.23	###	2.21			###	###	0.2
2012-May-03 Thu	2.27	###	2.24	2.24	1,175,849	1,316,950	22.6	22.6	###
2012-May-02 Wed	###	###	2.28	###			73.8	73.8	0.0
2012-May-01 Tue	2.24	###	2.24	###			91.9	91.9	0.0
2012-Apr-30 Mon	2.21	2.28	2.2	2.28			91.1	91.1	0.2
2012-Apr-27 Fri	###	2.22	###	2.21	801,153	889,279	81.0	81.0	0.2
2012-Apr-26 Thu	2.2	2.23	###	2.22			83.5	83.5	0.2
2012-Apr-24 Tue	###	2.22	###	###			84.6	84.6	0.0
2012-Apr-23 Mon	2.2	2.22	###	###			27.6	27.6	0.0
2012-Apr-20 Fri	2.21	2.25	2.2	2.24	1,223,670	###	82.9	82.9	###
2012-Apr-19 Thu	2.23	2.26	###	2.24	1,835,986	###	73.3	73.3	###
2012-Apr-18 Wed	###	2.24	###	2.22	1,281,657	1,435,455	###	###	0.2
2012-Apr-17 Tue	###	###	###	###			28.8	28.8	0.0
2012-Apr-16 Mon	###	###	###	###	1,531,049	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###			25.2	25.2	0.0
2012-Apr-12 Thu	###	###	###	###			84.4	84.4	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###			23.0	23.0	0.0
2012-Apr-05 Thu	###	2.21	###	###	5,255,950	5,807,824	23.7	23.7	0.0
2012-Apr-04 Wed	2.28	2.29	###	2.2	17,648,783	20,207,856	9.8	9.8	0.2
2012-Apr-03 Tue	2.49	2.49	2.49	2.49	0				0.2
2012-Apr-02 Mon	2.49	2.53	2.46	2.49			###	###	0.2
2012-Mar-30 Fri	2.46	2.51	2.43	2.48			73.1	73.1	0.2
2012-Mar-29 Thu	2.47	2.49	2.44	2.46	1,206,355	###	###	###	0.2
2012-Mar-28 Wed	2.46	2.5	2.46	2.47	1,941,789	###	###	###	###
2012-Mar-27 Tue	2.49	2.5	2.46	2.46			22.0	22.0	0.2
2012-Mar-26 Mon	2.47	2.52	2.46	2.46	2,401,276	5,979,177	26.6	26.6	0.2
2012-Mar-23 Fri	2.48	2.49	2.43	2.46			22.0	22.0	0.2
2012-Mar-22 Thu	2.51	2.51	2.46	2.48			###	###	0.2
2012-Mar-21 Wed	2.53	2.55	2.49	2.53	864,057	2,177,423	69.1	69.1	###
2012-Mar-20 Tue	2.54	2.59	2.53	2.54			###	###	###
2012-Mar-19 Mon	2.49	2.58	2.46	2.55	3,460,243	###	86.9	86.9	0.2
2012-Mar-16 Fri	###	###	###	2.46	5,711,184	0	88.4	88.4	0.2
2012-Mar-15 Thu	###	2.41	###	2.4	3,333,240	4,016,554	###	###	###
2012-Mar-14 Wed	###	2.4	###	###			###	###	0.0
2012-Mar-13 Tue	###	###	###	###			68.2	68.2	0.0
2012-Mar-12 Mon	2.4	2.4	###	###			18.7	18.7	0.0
2012-Mar-09 Fri	2.29	2.4	2.29	2.4	1,901,072	###	###	###	###
2012-Mar-08 Thu	###	###	2.26	###			###	###	0.0
2012-Mar-07 Wed	2.28	###	2.23	###	1,417,381	1,580,379	81.5	81.5	0.0
2012-Mar-06 Tue	2.41	2.43	###	###	848,975	###	21.0	21.0	0.0
2012-Mar-05 Mon	2.42	2.48	2.4	2.45			###	###	0.2
2012-Mar-02 Fri	2.47	2.48	2.43	2.45			24.7	24.7	0.2
2012-Mar-01 Thu	2.43	2.48	2.42	2.45			###	###	0.2
2012-Feb-29 Wed	2.4	2.44	###	2.44	1,987,487	###	78.2	78.2	0.2
2012-Feb-28 Tue	2.44	2.44	2.41	2.42			25.7	25.7	0.2
2012-Feb-27 Mon	###	2.44	###	2.42			###	###	0.2
2012-Feb-24 Fri	###	2.4	###	###			###	###	0.0
2012-Feb-23 Thu	###	2.42	###	2.42			80.7	80.7	0.2
2012-Feb-22 Wed	###	2.41	###	2.4	1,342,987	###	76.7	76.7	###
2012-Feb-21 Tue	###	2.45	###	2.42	2,423,254	2,968,486	###	###	0.2
2012-Feb-20 Mon	###	###	###	###	1,459,883	0	###	###	0.0
2012-Feb-17 Fri	2.28	###	2.24	###	1,931,353	###	74.8	74.8	0.0
2012-Feb-16 Thu	2.25	2.29	2.22	2.28	4,913,123	###	###	###	0.2
2012-Feb-15 Wed	2.22	2.26	2.21	2.25			82.2	82.2	###
2012-Feb-14 Tue	2.22	2.27	###	2.21			###	###	0.2
2012-Feb-13 Mon	2.22	###	2.22	2.27	4,265,342	4,734,529	###	###	0.2
2012-Feb-10 Fri	###	2.21	###	2.2	13,388,355	###	###	###	0.2
2012-Feb-09 Thu	###	###	1.955	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	###	###	###			###	###	0.0
2012-Feb-07 Tue	###	###	###	1.945	3,580,859	0	5.3	5.3	0.1
2012-Feb-06 Mon	###	###	###	###			72.6	72.6	0.0
2012-Feb-03 Fri	###	###	2	2			###	###	0.1
2012-Feb-02 Thu	###	###	###	###	691,770	0	###	###	0.0
2012-Feb-01 Wed	###	###	###	###	1,838,570	0	###	###	0.0
2012-Jan-31 Tue	###	###	###	2	1,182,579	0	73.2	73.2	0.1
2012-Jan-30 Mon	###	###	###	###			81.6	81.6	0.0
2012-Jan-27 Fri	1.985	###	###	###	1,529,453	0	###	###	0.0
2012-Jan-25 Wed	###	###	1.975	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###			20.6	20.6	0.0
2012-Jan-20 Fri	###	###	###	###			14.4	14.4	0.0
2012-Jan-19 Thu	###	###	###	###			77.9	77.9	0.0
2012-Jan-18 Wed	###	###	###	###			77.6	77.6	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	###	###	1,762,174	0	11.9	11.9	0.0
2012-Jan-13 Fri	###	###	###	###	2,484,170	0	###	###	0.0
2012-Jan-12 Thu	###	###	###	###	1,986,125	0	###	###	0.0
2012-Jan-11 Wed	###	###	###	###	2,066,971	0	###	###	0.0
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	###	###	###	###	1,688,040	0	###	###	0.0
2012-Jan-06 Fri	###	###	###	###	890,674	0	82.1	82.1	0.0
2012-Jan-05 Thu	###	###	###	###			84.1	84.1	0.0
2012-Jan-04 Wed	###	2.22	###	###	1,062,784	###	###	###	0.0
2012-Jan-03 Tue	###	2.21	###	###			###	###	0.0
2011-Dec-30 Fri	###	###	###	###	1,142,850	0	19.6	19.6	0.0
2011-Dec-29 Thu	###	###	###	###			89.1	89.1	0.0
2011-Dec-28 Wed	###	2.2	###	###	376,020	413,622	###	###	0.0
2011-Dec-23 Fri	2.2	2.2	###	###	359,256	395,181	15.5	15.5	0.0
2011-Dec-22 Thu	###	2.2	###	###	837,227	920,949	###	###	0.0
2011-Dec-21 Wed	2.2	2.2	###	2.2	2,088,324	2,297,156	68.6	68.6	0.2
2011-Dec-20 Tue	###	###	###	###			24.0	24.0	0.0
2011-Dec-19 Mon	2.21	2.22	###	###			###	###	0.0
2011-Dec-16 Fri	2.22	2.25	###	2.24			77.9	77.9	###
2011-Dec-15 Thu	###	###	###	###			77.4	77.4	0.0
2011-Dec-14 Wed	2.24	2.27	###	2.21	1,197,820	1,359,525	###	###	0.2
2011-Dec-13 Tue	2.28	###	2.25	2.25	1,084,557	1,220,126	22.8	22.8	###
2011-Dec-12 Mon	###	###	###	###			15.4	15.4	0.0
2011-Dec-09 Fri	###	###	###	###			80.0	80.0	0.0
2011-Dec-08 Thu	2.41	2.41	###	###	1,170,270	1,410,175	###	###	0.0
2011-Dec-07 Wed	###	2.43	###	2.4	890,822	1,082,348	###	###	###
2011-Dec-06 Tue	2.45	2.46	###	###	1,088,373	###	###	###	0.0
2011-Dec-05 Mon	2.43	2.46	2.42	2.46	1,237,844	###	###	###	0.2
2011-Dec-02 Fri	###	2.4	###	2.4	882,055	###	###	###	###
2011-Dec-01 Thu	###	###	2.29	###	2,405,483	2,754,278	31.2	31.2	0.0
2011-Nov-30 Wed	###	###	2.27	2.28	2,281,582	###	23.0	23.0	0.2
2011-Nov-29 Tue	2.24	2.29	2.23	2.27			###	###	0.2
2011-Nov-28 Mon	2.24	2.25	2.21	2.25	783,986	1,748,288	###	###	###
2011-Nov-25 Fri	2.22	2.23	###	2.2			32.1	32.1	0.2
2011-Nov-24 Thu	2.23	2.26	2.2	2.25			79.7	79.7	###
2011-Nov-23 Wed	2.23	2.25	###	2.24	1,242,449	1,397,755	85.4	85.4	###
2011-Nov-22 Tue	2.23	2.27	###	2.24	1,562,845	1,773,829	###	###	###
2011-Nov-21 Mon	2.25	2.29	2.21	2.27			###	###	0.2
2011-Nov-18 Fri	2.29	###	2.25	2.27			25.5	25.5	0.2
2011-Nov-17 Thu	###	###	2.27	###	3,056,353	###	###	###	0.0
2011-Nov-16 Wed	###	###	###	###	1,396,021	0	29.2	29.2	0.0
2011-Nov-15 Tue	2.4	2.4	###	###	4,087,429	###	###	###	0.0
2011-Nov-14 Mon	2.42	2.43	###	2.4			###	###	###
2011-Nov-11 Fri	2.42	2.44	###	###			###	###	0.0
2011-Nov-10 Thu	###	2.4	###	2.4			###	###	###
2011-Nov-09 Wed	2.49	2.5	2.44	2.46	2,148,652	5,307,170	20.9	20.9	0.2
2011-Nov-08 Tue	2.45	2.49	2.41	2.43			23.5	23.5	###
2011-Nov-07 Mon	###	2.45	###	2.45	1,462,523	###	88.9	88.9	0.2
2011-Nov-04 Fri	###	2.4	###	###			81.4	81.4	0.0
2011-Nov-03 Thu	2.29	###	2.28	###	1,890,449	###	82.2	82.2	0.0
2011-Nov-02 Wed	2.22	###	2.2	###			###	###	0.0
2011-Nov-01 Tue	2.26	###	2.25	2.25			###	###	###
2011-Oct-31 Mon	2.28	###	2.28	2.28			76.9	76.9	0.2
2011-Oct-28 Fri	2.29	2.29	2.26	2.28			38.0	38.0	0.2
2011-Oct-27 Thu	2.21	2.28	2.21	2.28	1,581,041	###	83.7	83.7	0.2
2011-Oct-26 Wed	###	2.21	###	2.2	1,104,277	1,220,226	###	###	0.2
2011-Oct-25 Tue	###	2.21	###	###			###	###	0.0
2011-Oct-24 Mon	###	2.24	###	2.23	1,676,846	###	###	###	###
2011-Oct-21 Fri	###	###	###	###	1,800,452	0	###	###	0.0
2011-Oct-20 Thu	###	###	###	###	4,546,756	0	###	###	0.0
2011-Oct-19 Wed	###	###	###	###	870,271	0	21.9	21.9	0.0
2011-Oct-18 Tue	###	###	###	###	894,422	0	###	###	0.0
2011-Oct-17 Mon	###	2.2	###	2.2			###	###	0.2
2011-Oct-14 Fri	###	###	###	###	1,040,429	0	19.7	19.7	0.0
2011-Oct-13 Thu	###	###	###	###	2,411,528	0	###	###	0.0
2011-Oct-12 Wed	###	###	###	###			22.0	22.0	0.0
2011-Oct-11 Tue	###	2.21	###	###			###	###	0.0
2011-Oct-10 Mon	###	2.22	###	###			65.4	65.4	0.0
2011-Oct-07 Fri	###	2.23	###	###			88.5	88.5	0.0
2011-Oct-06 Thu	2	###	###	###	6,342,443	0	60.1	60.1	0.0
2011-Oct-05 Wed	1.88	1.975	1.88	###	1,954,146	###	###	###	0.0
2011-Oct-04 Tue	1.76	###	1.755	1.81			89.3	89.3	###
2011-Oct-03 Mon	1.85	1.85	###	1.8			###	###	0.1
2011-Sep-30 Fri	1.89	###	1.855	###	1,561,729	###	###	###	0.0
2011-Sep-29 Thu	1.88	###	1.855	1.88			###	###	0.1
2011-Sep-28 Wed	###	###	###	###			71.0	71.0	0.0
2011-Sep-27 Tue	###	1.89	###	###			74.4	74.4	0.0
2011-Sep-26 Mon	###	###	1.785	1.785	2,563,723	2,288,122	21.8	21.8	0.1
2011-Sep-23 Fri	1.86	###	1.81	1.88			###	###	0.1
2011-Sep-22 Thu	2	2	###	###	2,184,148	2,184,148	16.6	16.6	0.0
2011-Sep-21 Wed	###	###	###	###	1,519,922	0	###	###	0.0
2011-Sep-20 Tue	###	###	###	###			32.9	32.9	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###			72.9	72.9	0.0
2011-Sep-15 Thu	###	###	###	###			###	###	0.0
2011-Sep-14 Wed	###	###	###	###			17.8	17.8	0.0
2011-Sep-13 Tue	###	###	###	###			24.9	24.9	0.0
2011-Sep-12 Mon	2.22	2.26	###	###	1,668,675	###	19.2	19.2	0.0
2011-Sep-09 Fri	2.25	2.28	2.25	2.28			###	###	0.2
2011-Sep-08 Thu	###	###	2.24	2.26	2,806,872	###	10.7	10.7	###
2011-Sep-07 Wed	###	###	2.29	###	2,698,580	3,089,874	63.3	63.3	0.0
2011-Sep-06 Tue	2.27	###	2.26	2.26	2,856,150	3,227,449	36.6	36.6	###
2011-Sep-05 Mon	###	###	2.25	2.28	1,725,125	###	###	###	0.2
2011-Sep-02 Fri	2.41	2.41	###	###			16.9	16.9	0.0
2011-Sep-01 Thu	2.46	2.49	2.41	2.42	2,368,989	5,804,023	19.9	19.9	0.2
2011-Aug-31 Wed	2.43	2.45	###	2.43			###	###	###
2011-Aug-30 Tue	2.47	2.48	###	2.41			16.0	16.0	0.2
2011-Aug-29 Mon	2.43	2.51	2.41	2.46			###	###	0.2
2011-Aug-26 Fri	###	2.43	###	2.42			86.5	86.5	0.2
2011-Aug-25 Thu	2.5	2.52	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###			21.2	21.2	0.0
2011-Aug-23 Tue	2.89	###	2.87	###			###	###	0.0
2011-Aug-22 Mon	###	###	2.89	###			27.7	27.7	0.0
2011-Aug-19 Fri	###	###	###	###			77.9	77.9	0.0
2011-Aug-18 Thu	###	###	###	###			###	###	0.0
2011-Aug-17 Wed	###	###	###	###			22.4	22.4	0.0
2011-Aug-16 Tue	###	###	###	###	4,042,283	0	###	###	0.0
2011-Aug-15 Mon	###	###	###	###			78.9	78.9	0.0
2011-Aug-12 Fri	###	###	###	###	980,677	0	###	###	0.0
2011-Aug-11 Thu	3	###	###	###	1,880,058	0	59.9	59.9	0.0
2011-Aug-10 Wed	3	###	3	###	1,944,254	2,916,381	72.9	72.9	0.0
2011-Aug-09 Tue	###	3	2.79	###	4,237,987	12,268,972	58.3	58.3	0.0
2011-Aug-08 Mon	###	###	###	###			85.7	85.7	0.0
2011-Aug-05 Fri	###	###	###	###	2,027,349	0	###	###	0.0
2011-Aug-04 Thu	3.26	###	3.23	3.25	1,240,123	###	45.0	45.0	0.2
2011-Aug-03 Wed	###	###	3.26	3.28	1,317,127	###	###	###	0.2
2011-Aug-02 Tue	###	###	###	###	1,777,357	0	76.5	76.5	0.0
2011-Aug-01 Mon	###	3.42	###	###			70.4	70.4	0.0
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	3.4	3.41	###	###			34.0	34.0	0.0
2011-Jul-27 Wed	###	3.5	###	3.44			82.4	82.4	0.2
2011-Jul-26 Tue	3.4	3.41	###	3.4			64.2	64.2	0.2
2011-Jul-25 Mon	3.44	3.44	###	###	867,243	1,491,657	###	###	0.0
2011-Jul-22 Fri	3.4	3.48	3.4	3.44			###	###	0.2
2011-Jul-21 Thu	###	3.4	###	3.4	867,587	###	73.6	73.6	0.2
2011-Jul-20 Wed	3.44	3.44	###	3.4	1,172,359	2,016,457	18.7	18.7	0.2
2011-Jul-19 Tue	###	###	###	###			25.6	25.6	0.0
2011-Jul-18 Mon	###	3.42	###	3.4			79.8	79.8	0.2
2011-Jul-15 Fri	###	3.4	###	###	872,728	###	###	###	0.0
2011-Jul-14 Thu	3.41	3.42	###	###	1,148,972	1,964,742	###	###	0.0
2011-Jul-13 Wed	###	3.43	###	3.43	2,193,941	###	91.0	91.0	0.2
2011-Jul-12 Tue	###	3.4	###	###			29.7	29.7	0.0
2011-Jul-11 Mon	3.43	3.47	###	3.4	2,491,640	###	30.6	30.6	0.2
2011-Jul-08 Fri	3.5	3.52	3.47	3.51			61.0	61.0	###
2011-Jul-07 Thu	3.45	3.5	3.45	3.47	1,566,241	5,442,687	###	###	0.2
2011-Jul-06 Wed	3.41	3.5	###	3.5			84.3	84.3	0.3
2011-Jul-05 Tue	3.4	3.44	###	3.41			75.7	75.7	###
2011-Jul-04 Mon	3.44	3.44	###	3.41			24.9	24.9	###
2011-Jul-01 Fri	3.4	3.41	###	###			14.1	14.1	0.0
2011-Jun-30 Thu	###	###	3.29	###	2,722,349	###	68.7	68.7	0.0
2011-Jun-29 Wed	3.26	3.29	3.25	3.26			###	###	0.2
2011-Jun-28 Tue	###	###	3.22	3.24			###	###	###
2011-Jun-27 Mon	3.27	###	3.25	###	1,010,288	###	###	###	0.0
2011-Jun-24 Fri	3.46	3.47	3.29	###	1,816,527	###	###	###	0.0
2011-Jun-23 Thu	3.4	3.43	###	3.4			###	###	0.2
2011-Jun-22 Wed	3.48	3.48	###	3.41			15.9	15.9	###
2011-Jun-21 Tue	###	3.4	###	3.4			###	###	0.2
2011-Jun-20 Mon	###	3.44	###	###	2,600,088	4,472,151	45.3	45.3	0.0
2011-Jun-17 Fri	3.41	3.45	###	3.4	2,386,445	###	34.4	34.4	0.2
2011-Jun-16 Thu	3.48	3.48	###	###	2,931,586	5,100,959	17.1	17.1	0.0
2011-Jun-15 Wed	3.45	3.52	3.45	3.5	1,234,250	###	###	###	0.3
2011-Jun-14 Tue	3.46	3.49	3.45	3.48	1,643,472	5,702,847	###	###	0.2
2011-Jun-10 Fri	3.49	3.5	3.46	3.5			###	###	0.3
2011-Jun-09 Thu	3.45	3.48	3.42	3.45			###	###	###
2011-Jun-08 Wed	3.5	3.5	3.44	3.46	3,222,970	###	###	###	0.2
2011-Jun-07 Tue	3.48	3.5	3.45	3.47			###	###	0.2
2011-Jun-06 Mon	3.48	3.5	3.44	3.48			###	###	0.2
2011-Jun-03 Fri	3.49	3.55	3.49	3.52			###	###	###
2011-Jun-02 Thu	3.55	3.56	3.48	3.5	1,513,944	5,329,082	26.0	26.0	0.3
2011-Jun-01 Wed	3.55	###	3.54	3.59	1,558,084	###	###	###	###
2011-May-31 Tue	3.58	3.58	3.54	3.57			###	###	0.3
2011-May-30 Mon	3.58	###	3.57	3.57	1,412,156	###	###	###	0.3
2011-May-27 Fri	###	###	3.58	###			24.2	24.2	0.0
2011-May-26 Thu	3.57	###	3.57	###			###	###	0.0
2011-May-25 Wed	3.58	###	3.5	3.54	3,803,088	###	###	###	0.3
2011-May-24 Tue	###	3.7	3.59	###			21.3	21.3	0.0
2011-May-23 Mon	3.7	3.72	###	3.7			###	###	0.3
2011-May-20 Fri	###	3.75	###	3.72	2,901,484	5,440,282	87.1	87.1	0.3
2011-May-19 Thu	3.75	3.76	3.7	3.73	4,458,551	###	###	###	###
2011-May-18 Wed	3.71	3.74	###	###	1,329,143	###	###	###	0.0
2011-May-17 Tue	3.7	3.74	###	3.73	2,534,888	4,740,240	75.3	75.3	###
2011-May-16 Mon	###	3.72	###	3.7	2,295,084	4,268,856	###	###	0.3
2011-May-13 Fri	###	###	3.59	###			###	###	0.0
2011-May-12 Thu	###	###	###	###			34.6	34.6	0.0
2011-May-11 Wed	###	3.74	3.59	3.71			###	###	###
2011-May-10 Tue	###	###	3.57	3.58			###	###	0.3
2011-May-09 Mon	###	###	3.56	###			###	###	0.0
2011-May-06 Fri	###	###	3.59	###	3,823,354	6,862,920	64.8	64.8	0.0
2011-May-05 Thu	3.55	###	3.53	###			82.4	82.4	0.0
2011-May-04 Wed	3.55	3.56	3.5	3.53			###	###	0.3
2011-May-03 Tue	3.5	3.57	3.49	3.56	2,231,350	###	###	###	0.3
2011-May-02 Mon	3.56	3.59	3.45	3.55	2,865,343	###	47.1	47.1	###
2011-Apr-29 Fri	3.55	3.57	3.43	3.55			82.9	82.9	###
2011-Apr-28 Thu	3.53	###	3.52	3.55	3,950,922	6,953,622	82.4	82.4	###
2011-Apr-27 Wed	3.49	3.52	3.44	3.48			###	###	0.2
2011-Apr-21 Thu	3.51	3.51	3.46	3.46	1,885,843	###	###	###	0.2
2011-Apr-20 Wed	3.46	3.49	3.45	3.46			###	###	0.2
2011-Apr-19 Tue	3.45	3.49	3.45	3.46	2,231,544	7,743,457	###	###	0.2
2011-Apr-18 Mon	3.47	3.51	3.44	3.49	6,030,588	###	###	###	###
2011-Apr-15 Fri	3.4	3.47	###	3.45	6,045,250	###	###	###	###
2011-Apr-14 Thu	###	3.45	###	3.42			###	###	0.2
2011-Apr-13 Wed	3.24	###	3.22	3.27	1,880,073	###	###	###	###
2011-Apr-12 Tue	3.29	###	3.21	3.23	1,296,188	2,080,381	33.7	33.7	###
2011-Apr-11 Mon	###	###	3.27	###			###	###	0.0
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	###	###	###	1,368,047	0	36.6	36.6	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###	2,225,089	0	32.2	32.2	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	3.28	###			###	###	0.0
2011-Mar-31 Thu	3.28	###	3.27	###			84.1	84.1	0.0
2011-Mar-30 Wed	###	3.23	###	3.22			###	###	0.2
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	3.2	3.23	###	###			20.9	20.9	0.0
2011-Mar-25 Fri	###	3.25	###	3.21	3,462,659	5,626,820	###	###	###
2011-Mar-24 Thu	3	###	###	###	2,361,655	0	84.0	84.0	0.0
2011-Mar-23 Wed	###	###	###	3			22.2	22.2	0.2
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	###	2,212,428	0	16.7	16.7	0.0
2011-Mar-18 Fri	###	###	###	###			63.1	63.1	0.0
2011-Mar-17 Thu	###	###	###	###	7,146,582	0	###	###	0.0
2011-Mar-16 Wed	###	###	###	###	2,628,589	0	14.8	14.8	0.0
2011-Mar-15 Tue	###	###	###	###	2,564,271	0	###	###	0.0
2011-Mar-14 Mon	3.25	3.25	###	3.24	1,548,582	2,516,445	###	###	###
2011-Mar-11 Fri	3.25	###	3.23	3.27			73.2	73.2	###
2011-Mar-10 Thu	###	###	###	###			53.4	53.4	0.0
2011-Mar-09 Wed	###	###	###	###	1,722,053	0	###	###	0.0
2011-Mar-08 Tue	###	3.4	###	###	1,439,652	###	###	###	0.0
2011-Mar-07 Mon	3.41	3.42	###	###			36.0	36.0	0.0
2011-Mar-04 Fri	3.41	3.46	###	3.45			73.6	73.6	###
2011-Mar-03 Thu	###	3.41	3.28	###	3,308,450	###	82.7	82.7	0.0
2011-Mar-02 Wed	3.28	3.29	3.22	3.26	1,234,450	###	32.6	32.6	0.2
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	3.26	###	3.25	###			84.5	84.5	0.0
2011-Feb-25 Fri	###	3.26	###	3.23			91.6	91.6	###
2011-Feb-24 Thu	3.23	3.24	###	###	3,109,672	###	27.0	27.0	0.0
2011-Feb-23 Wed	3.23	3.28	3.23	3.27	1,128,043	3,671,779	77.3	77.3	###
2011-Feb-22 Tue	3.29	3.29	3.25	3.28			###	###	0.2
2011-Feb-21 Mon	###	###	3.29	###			77.2	77.2	0.0
2011-Feb-18 Fri	###	###	###	###			32.4	32.4	0.0
2011-Feb-17 Thu	###	###	3.29	###	1,123,956	###	34.4	34.4	0.0
2011-Feb-16 Wed	###	###	3.29	###	1,734,347	###	###	###	0.0
2011-Feb-15 Tue	###	###	###	###			33.8	33.8	0.0
2011-Feb-14 Mon	3.29	###	3.26	###			###	###	0.0
2011-Feb-11 Fri	3.28	###	3.24	3.29			74.0	74.0	###
2011-Feb-10 Thu	3.2	###	###	3.27	2,126,973	0	###	###	###
2011-Feb-09 Wed	3.22	3.24	###	3.21			###	###	###
2011-Feb-08 Tue	3.2	3.24	3.2	3.24	1,232,421	###	###	###	###
2011-Feb-07 Mon	3.23	3.23	3.2	3.22	849,347	2,730,650	###	###	0.2