(TTS) TATTS GROUP LIMITED Daily Prices Page 2

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sat 26-Jan-10 02:18:06 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

(TTS) TATTS GROUP LIMITED Daily Prices Page 2...

TOC Company Info for TTS Limits

Company Details for (TTS) TATTS GROUP LIMITED

Listing Code	TTS
Listing Name	TATTS GROUP LIMITED
GICS Sector	Consumer Services
ISIN Name	TATTS GROUP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TTS5

Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for TTS .. Friday 8th December 2017

TTS 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	###	###	0.0
MAX	5.47	175,825,870	96.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TTS Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

1350 Days for (TTS) TATTS GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.15
2012-Jul-25 Wed	2.78	2.8	2.75	2.78			###	###	0.2
2012-Jul-24 Tue	2.8	2.8	2.77	2.8	2,716,250	7,564,756	75.6	75.6	0.2
2012-Jul-23 Mon	2.81	2.82	2.75	2.77	4,477,776	###	###	###	0.2
2012-Jul-20 Fri	2.81	2.82	2.76	2.82			69.2	69.2	###
2012-Jul-19 Thu	2.78	2.81	2.76	2.81			79.3	79.3	###
2012-Jul-18 Wed	2.72	2.75	###	2.73			###	###	###
2012-Jul-17 Tue	2.72	2.72	###	2.72			###	###	0.2
2012-Jul-13 Fri	###	2.71	###	2.7	3,366,587	4,561,725	###	###	0.2
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	2.7	2.7	###	###	3,516,650	4,747,477	###	###	0.0
2012-Jul-10 Tue	2.72	2.74	2.675	2.7			###	###	0.2
2012-Jul-09 Mon	###	2.71	###	2.7			###	###	0.2
2012-Jul-06 Fri	###	2.7	###	###	2,643,242	3,568,376	78.4	78.4	0.0
2012-Jul-05 Thu	###	###	###	###			77.1	77.1	0.0
2012-Jul-04 Wed	###	###	###	###	2,013,378	0	###	###	0.0
2012-Jul-03 Tue	###	###	###	###	2,686,976	0	73.5	73.5	0.0
2012-Jul-02 Mon	###	###	###	###			###	###	0.0
2012-Jun-29 Fri	###	###	###	###			61.0	61.0	0.0
2012-Jun-28 Thu	2.59	###	2.58	2.59	6,033,773	###	###	###	0.2
2012-Jun-27 Wed	2.58	2.59	2.57	2.57			27.3	27.3	###
2012-Jun-26 Tue	2.59	###	2.56	2.57	3,092,154	3,957,957	###	###	###
2012-Jun-25 Mon	###	###	2.57	###	2,434,747	3,128,649	80.8	80.8	0.0
2012-Jun-22 Fri	2.57	###	2.57	###			82.5	82.5	0.0
2012-Jun-21 Thu	2.57	###	2.57	2.59			###	###	0.2
2012-Jun-20 Wed	###	###	2.58	2.59	5,430,820	7,005,757	23.0	23.0	0.2
2012-Jun-19 Tue	###	###	2.59	###			28.3	28.3	0.0
2012-Jun-18 Mon	###	###	###	###			###	###	0.0
2012-Jun-15 Fri	###	###	###	###			21.4	21.4	0.0
2012-Jun-14 Thu	###	###	###	###			###	###	0.0
2012-Jun-13 Wed	2.71	2.72	###	###			31.4	31.4	0.0
2012-Jun-12 Tue	###	2.71	###	2.71	5,075,756	6,877,649	###	###	###
2012-Jun-08 Fri	###	###	###	###	2,294,285	0	32.2	32.2	0.0
2012-Jun-07 Thu	###	###	###	###	4,486,770	0	31.1	31.1	0.0
2012-Jun-06 Wed	###	###	###	###	4,039,754	0	20.1	20.1	0.0
2012-Jun-05 Tue	###	###	2.59	###			###	###	0.0
2012-Jun-04 Mon	2.53	###	2.52	###			91.6	91.6	0.0
2012-Jun-01 Fri	2.59	###	2.53	2.57	5,055,289	6,394,940	33.4	33.4	###
2012-May-31 Thu	###	###	2.59	###			67.7	67.7	0.0
2012-May-30 Wed	2.55	###	2.55	2.59	2,324,079	###	###	###	0.2
2012-May-29 Tue	2.59	###	2.57	2.59			60.7	60.7	0.2
2012-May-28 Mon	2.59	###	2.55	2.58			###	###	0.2
2012-May-25 Fri	2.59	###	2.58	2.58	2,238,629	###	###	###	0.2
2012-May-24 Thu	###	###	2.59	###			21.9	21.9	0.0
2012-May-23 Wed	2.59	###	2.59	###			###	###	0.0
2012-May-22 Tue	2.59	###	2.57	2.59			###	###	0.2
2012-May-21 Mon	2.59	###	2.57	2.58	3,748,350	4,816,629	30.3	30.3	0.2
2012-May-18 Fri	###	###	2.58	2.58	4,272,984	5,512,149	###	###	0.2
2012-May-17 Thu	###	2.7	###	###			28.7	28.7	0.0
2012-May-16 Wed	2.71	2.73	###	2.7	7,087,441	9,674,356	51.1	51.1	0.2
2012-May-15 Tue	###	2.71	###	2.71	3,822,526	5,179,522	84.7	84.7	###
2012-May-14 Mon	###	2.7	###	2.7	4,423,629	###	86.9	86.9	0.2
2012-May-11 Fri	###	###	###	###	3,156,448	0	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###			22.5	22.5	0.0
2012-May-09 Wed	###	###	2.58	###	6,794,578	###	31.3	31.3	0.0
2012-May-08 Tue	###	###	2.58	###			83.0	83.0	0.0
2012-May-07 Mon	2.58	2.59	2.52	2.57	3,495,773	###	46.4	46.4	###
2012-May-04 Fri	###	###	2.59	###			###	###	0.0
2012-May-03 Thu	###	###	###	###			32.0	32.0	0.0
2012-May-02 Wed	2.59	###	2.58	###	3,235,024	4,173,180	73.4	73.4	0.0
2012-May-01 Tue	2.57	###	2.54	2.58			71.2	71.2	0.2
2012-Apr-30 Mon	2.55	2.59	2.55	2.58			79.4	79.4	0.2
2012-Apr-27 Fri	2.54	2.57	2.53	2.54			###	###	###
2012-Apr-26 Thu	2.55	2.55	2.51	2.54			###	###	###
2012-Apr-24 Tue	2.49	2.55	2.48	2.54	12,987,289	###	87.5	87.5	###
2012-Apr-23 Mon	2.49	2.49	2.48	2.49			###	###	0.2
2012-Apr-20 Fri	2.46	2.49	2.46	2.49			###	###	0.2
2012-Apr-19 Thu	2.46	2.47	2.45	2.46			###	###	0.2
2012-Apr-18 Wed	2.47	2.47	2.44	2.46	3,077,882	###	###	###	0.2
2012-Apr-17 Tue	2.46	2.48	2.43	2.46	8,396,542	###	76.1	76.1	0.2
2012-Apr-16 Mon	2.44	2.45	2.43	2.44	1,592,920	3,886,724	###	###	0.2
2012-Apr-13 Fri	2.46	2.47	2.44	2.46			###	###	0.2
2012-Apr-12 Thu	2.44	2.45	2.43	2.45			70.4	70.4	0.2
2012-Apr-11 Wed	2.42	2.45	2.42	2.43			79.3	79.3	###
2012-Apr-10 Tue	2.43	2.47	2.42	2.44	7,875,452	19,255,480	80.0	80.0	0.2
2012-Apr-05 Thu	2.47	2.48	2.43	2.45			###	###	0.2
2012-Apr-04 Wed	2.5	2.51	2.47	2.48			27.1	27.1	0.2
2012-Apr-03 Tue	2.5	2.53	2.49	2.51			74.7	74.7	###
2012-Apr-02 Mon	2.5	2.5	2.45	2.47	2,961,024	###	###	###	###
2012-Mar-30 Fri	2.45	2.49	2.43	2.48	7,199,659	###	###	###	0.2
2012-Mar-29 Thu	2.43	2.45	2.41	2.45			###	###	0.2
2012-Mar-28 Wed	###	2.42	###	2.42			86.6	86.6	0.2
2012-Mar-27 Tue	###	2.4	###	###	10,850,843	###	###	###	0.0
2012-Mar-26 Mon	2.4	2.4	###	###	1,549,240	1,859,088	19.4	19.4	0.0
2012-Mar-23 Fri	###	###	###	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	###	5,246,349	0	###	###	0.0
2012-Mar-21 Wed	###	###	###	###			69.1	69.1	0.0
2012-Mar-20 Tue	###	###	###	###	1,750,159	0	30.9	30.9	0.0
2012-Mar-19 Mon	###	2.44	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###			72.6	72.6	0.0
2012-Mar-15 Thu	###	###	###	###			74.4	74.4	0.0
2012-Mar-14 Wed	###	2.43	###	###	4,911,127	###	67.8	67.8	0.0
2012-Mar-13 Tue	###	###	###	###	2,906,929	0	###	###	0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	###	###	7,457,328	0	68.5	68.5	0.0
2012-Mar-07 Wed	###	###	###	###	4,198,972	0	###	###	0.0
2012-Mar-06 Tue	###	2.41	###	###	4,489,653	###	86.5	86.5	0.0
2012-Mar-05 Mon	###	###	###	###	2,066,870	0	###	###	0.0
2012-Mar-02 Fri	###	###	###	###			21.9	21.9	0.0
2012-Mar-01 Thu	###	###	###	###	5,649,820	0	###	###	0.0
2012-Feb-29 Wed	2.41	2.41	###	###	9,766,342	11,768,442	18.8	18.8	0.0
2012-Feb-28 Tue	2.55	2.57	2.52	2.53	11,151,479	###	25.8	25.8	###
2012-Feb-27 Mon	2.54	2.57	2.54	2.55			75.4	75.4	0.2
2012-Feb-24 Fri	2.53	###	2.51	2.55			###	###	0.2
2012-Feb-23 Thu	2.49	2.53	2.48	2.52			80.0	80.0	###
2012-Feb-22 Wed	2.53	2.53	2.46	2.49			16.1	16.1	0.2
2012-Feb-21 Tue	2.5	2.54	2.5	2.52			71.1	71.1	###
2012-Feb-20 Mon	2.48	2.5	2.48	2.5			###	###	0.2
2012-Feb-17 Fri	2.47	2.47	2.41	2.46			27.9	27.9	0.2
2012-Feb-16 Thu	2.49	2.52	2.45	2.46			27.3	27.3	0.2
2012-Feb-15 Wed	2.49	###	2.47	2.5	3,680,985	###	###	###	0.2
2012-Feb-14 Tue	2.53	2.53	2.49	2.5			###	###	0.2
2012-Feb-13 Mon	2.53	2.54	2.51	2.53	4,104,922	10,364,928	68.2	68.2	###
2012-Feb-10 Fri	2.5	2.52	2.49	2.5	2,831,857	###	73.5	73.5	0.2
2012-Feb-09 Thu	2.5	2.5	2.48	2.5	1,727,022	4,300,284	70.6	70.6	0.2
2012-Feb-08 Wed	2.49	2.5	2.48	2.5	3,214,620	###	###	###	0.2
2012-Feb-07 Tue	2.5	2.51	2.43	2.44			###	###	0.2
2012-Feb-06 Mon	2.53	2.53	2.46	2.47	3,924,971	###	14.6	14.6	###
2012-Feb-03 Fri	2.52	2.53	2.49	2.5			23.9	23.9	0.2
2012-Feb-02 Thu	2.53	###	2.51	2.52	3,723,057	###	###	###	###
2012-Feb-01 Wed	2.52	2.53	2.48	2.49			###	###	0.2
2012-Jan-31 Tue	2.49	2.55	2.48	2.54	8,322,848	###	84.1	84.1	###
2012-Jan-30 Mon	2.47	2.49	2.45	2.48	4,538,773	###	77.9	77.9	0.2
2012-Jan-27 Fri	2.49	###	2.46	2.46			18.1	18.1	0.2
2012-Jan-25 Wed	2.48	2.49	2.45	2.49			73.8	73.8	0.2
2012-Jan-24 Tue	2.48	2.49	2.45	2.46	3,279,555	###	27.0	27.0	0.2
2012-Jan-23 Mon	2.48	2.49	2.455	2.47			30.1	30.1	###
2012-Jan-20 Fri	2.47	2.48	2.45	2.48	1,404,477	###	###	###	0.2
2012-Jan-19 Thu	2.46	2.47	2.44	2.45			33.9	33.9	0.2
2012-Jan-18 Wed	2.44	2.45	2.43	2.45	2,145,985	###	###	###	0.2
2012-Jan-17 Tue	2.46	2.46	2.42	2.44			###	###	0.2
2012-Jan-16 Mon	2.42	2.44	2.4	2.42			76.2	76.2	0.2
2012-Jan-13 Fri	2.47	2.47	2.44	2.45			21.8	21.8	0.2
2012-Jan-12 Thu	2.45	2.47	2.44	2.46	2,038,229	5,003,852	###	###	0.2
2012-Jan-11 Wed	2.4	2.44	###	2.44	3,061,181	3,734,640	###	###	0.2
2012-Jan-10 Tue	2.42	2.42	###	###	3,499,473	###	###	###	0.0
2012-Jan-09 Mon	2.4	2.42	###	###			22.9	22.9	0.0
2012-Jan-06 Fri	2.43	2.43	###	###	2,949,077	3,583,128	###	###	0.0
2012-Jan-05 Thu	2.47	2.48	2.43	2.44	3,300,858	###	19.4	19.4	0.2
2012-Jan-04 Wed	2.45	2.5	2.44	2.49	2,962,154	7,316,520	76.5	76.5	0.2
2012-Jan-03 Tue	2.45	2.45	2.41	2.44			###	###	0.2
2011-Dec-30 Fri	2.42	2.45	2.42	2.44	1,199,258	###	###	###	0.2
2011-Dec-29 Thu	2.42	2.42	###	2.41	1,641,485	###	27.2	27.2	0.2
2011-Dec-28 Wed	2.42	2.45	2.41	2.42			###	###	0.2
2011-Dec-23 Fri	2.4	2.41	###	2.41			###	###	0.2
2011-Dec-22 Thu	###	###	###	###	1,647,828	0	###	###	0.0
2011-Dec-21 Wed	2.43	2.43	###	###	3,087,582	###	###	###	0.0
2011-Dec-20 Tue	2.4	2.41	###	2.41			77.4	77.4	0.2
2011-Dec-19 Mon	2.44	2.44	###	###			37.4	37.4	0.0
2011-Dec-16 Fri	2.42	2.45	2.385	2.45	4,208,455	###	80.7	80.7	0.2
2011-Dec-15 Thu	###	2.42	###	2.4			###	###	###
2011-Dec-14 Wed	###	2.41	###	###	2,519,952	3,036,542	69.7	69.7	0.0
2011-Dec-13 Tue	###	2.42	###	2.4	4,247,328	###	77.5	77.5	###
2011-Dec-12 Mon	###	2.4	###	2.4	4,208,741	5,050,489	77.5	77.5	###
2011-Dec-09 Fri	###	###	###	###	2,789,883	0	26.3	26.3	0.0
2011-Dec-08 Thu	###	2.4	###	###			31.9	31.9	0.0
2011-Dec-07 Wed	###	2.4	###	2.4	4,150,424	###	79.1	79.1	###
2011-Dec-06 Tue	###	###	###	###	6,201,452	0	###	###	0.0
2011-Dec-05 Mon	###	###	###	###			68.1	68.1	0.0
2011-Dec-02 Fri	###	###	###	###			###	###	0.0
2011-Dec-01 Thu	###	###	###	###	2,868,784	0	73.0	73.0	0.0
2011-Nov-30 Wed	2.28	###	2.27	###			75.4	75.4	0.0
2011-Nov-29 Tue	2.28	2.29	2.27	2.28			71.7	71.7	0.2
2011-Nov-28 Mon	2.27	###	2.26	2.28			68.6	68.6	0.2
2011-Nov-25 Fri	2.27	2.28	2.25	2.26			36.0	36.0	###
2011-Nov-24 Thu	2.26	2.29	2.25	2.25			###	###	###
2011-Nov-23 Wed	2.29	###	2.26	2.26			33.0	33.0	###
2011-Nov-22 Tue	2.29	###	2.29	###			72.8	72.8	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###	2,618,326	0	78.1	78.1	0.0
2011-Nov-17 Thu	###	###	###	###	4,839,745	0	###	###	0.0
2011-Nov-16 Wed	###	###	###	###	1,366,448	0	29.5	29.5	0.0
2011-Nov-15 Tue	###	###	###	###			84.3	84.3	0.0
2011-Nov-14 Mon	###	###	###	###			###	###	0.0
2011-Nov-11 Fri	###	###	###	###	2,459,456	0	66.0	66.0	0.0
2011-Nov-10 Thu	###	###	###	###			80.0	80.0	0.0
2011-Nov-09 Wed	###	###	###	###	2,910,745	0	###	###	0.0
2011-Nov-08 Tue	###	###	###	###	2,761,620	0	###	###	0.0
2011-Nov-07 Mon	###	###	###	###	4,183,888	0	79.2	79.2	0.0
2011-Nov-04 Fri	###	###	2.28	###			###	###	0.0
2011-Nov-03 Thu	2.26	###	2.255	2.26			80.6	80.6	###
2011-Nov-02 Wed	2.26	2.28	2.25	2.26	2,923,259	6,621,181	68.4	68.4	###
2011-Nov-01 Tue	###	###	2.28	2.29	2,086,583	###	33.0	33.0	###
2011-Oct-31 Mon	###	###	###	###	3,866,276	0	###	###	0.0
2011-Oct-28 Fri	###	###	###	###			###	###	0.0
2011-Oct-27 Thu	###	###	###	###	1,865,451	0	###	###	0.0
2011-Oct-26 Wed	###	###	###	###	3,199,376	0	###	###	0.0
2011-Oct-25 Tue	###	###	###	###	2,450,171	0	###	###	0.0
2011-Oct-24 Mon	###	###	###	###			65.1	65.1	0.0
2011-Oct-21 Fri	###	###	###	###	5,153,221	0	###	###	0.0
2011-Oct-20 Thu	###	###	2.28	###			82.0	82.0	0.0
2011-Oct-19 Wed	2.29	###	2.27	###	1,705,750	1,936,026	###	###	0.0
2011-Oct-18 Tue	2.28	2.29	2.27	2.27	2,584,580	5,892,842	###	###	0.2
2011-Oct-17 Mon	2.29	###	2.28	2.29			###	###	###
2011-Oct-14 Fri	2.28	2.29	2.25	2.27	2,767,444	###	28.1	28.1	0.2
2011-Oct-13 Thu	2.29	2.29	2.27	2.29	2,754,026	6,279,179	72.4	72.4	###
2011-Oct-12 Wed	2.28	###	2.27	2.29	3,992,647	4,531,654	75.6	75.6	###
2011-Oct-11 Tue	2.27	2.29	2.26	2.28	5,383,720	###	69.9	69.9	0.2
2011-Oct-10 Mon	2.25	2.27	2.24	2.27			69.7	69.7	0.2
2011-Oct-07 Fri	2.23	2.27	2.22	2.25	7,876,582	17,682,926	###	###	###
2011-Oct-06 Thu	2.22	2.23	###	2.22			###	###	0.2
2011-Oct-05 Wed	2.22	2.24	###	2.2	8,772,627	9,825,342	27.2	27.2	0.2
2011-Oct-04 Tue	###	2.2	###	###			71.4	71.4	0.0
2011-Oct-03 Mon	###	###	###	###	2,391,676	0	###	###	0.0
2011-Sep-30 Fri	###	2.24	###	2.23	7,445,143	###	81.9	81.9	###
2011-Sep-29 Thu	2.2	2.21	###	2.2			###	###	0.2
2011-Sep-28 Wed	2.2	2.245	###	2.23	4,405,954	4,945,683	80.5	80.5	###
2011-Sep-27 Tue	###	###	###	###	2,406,822	0	69.7	69.7	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	###	###	###			###	###	0.0
2011-Sep-22 Thu	###	###	###	###	3,648,289	0	###	###	0.0
2011-Sep-21 Wed	###	###	###	###			79.4	79.4	0.0
2011-Sep-20 Tue	###	###	###	###			37.8	37.8	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	###	###	6,969,073	0	35.0	35.0	0.0
2011-Sep-14 Wed	###	###	###	###	8,434,054	0	###	###	0.0
2011-Sep-13 Tue	###	###	###	###			33.1	33.1	0.0
2011-Sep-12 Mon	###	###	###	###	9,757,154	0	###	###	0.0
2011-Sep-09 Fri	###	2.21	###	###			74.0	74.0	0.0
2011-Sep-08 Thu	###	2.175	###	###	18,795,845	20,440,481	###	###	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	7,574,358	0	80.1	80.1	0.0
2011-Sep-05 Mon	###	###	###	###			###	###	0.0
2011-Sep-02 Fri	###	###	###	###			###	###	0.0
2011-Sep-01 Thu	2.2	2.22	###	2.2			###	###	0.2
2011-Aug-31 Wed	###	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	###	###			###	###	0.0
2011-Aug-29 Mon	2.29	###	2.28	2.29	5,960,758	###	60.4	60.4	###
2011-Aug-26 Fri	2.26	2.29	2.25	2.27	5,417,548	###	###	###	0.2
2011-Aug-25 Thu	2.29	2.29	###	2.26	14,633,841	16,755,747	###	###	###
2011-Aug-24 Wed	2.27	2.28	2.23	2.26	3,330,674	###	40.1	40.1	###
2011-Aug-23 Tue	2.21	2.25	###	2.25	4,371,455	4,917,886	###	###	###
2011-Aug-22 Mon	2.22	2.24	###	###			23.6	23.6	0.0
2011-Aug-19 Fri	2.21	2.23	###	2.2	4,754,251	5,300,989	###	###	0.2
2011-Aug-18 Thu	2.27	2.29	2.24	2.25	4,831,280	10,942,849	38.8	38.8	###
2011-Aug-17 Wed	2.25	2.27	2.23	2.25	5,155,379	###	###	###	###
2011-Aug-16 Tue	2.29	2.29	2.23	2.25			###	###	###
2011-Aug-15 Mon	2.27	###	2.23	2.26	7,517,847	###	23.9	23.9	###
2011-Aug-12 Fri	2.23	2.26	2.2	2.23			###	###	###
2011-Aug-11 Thu	2.2	2.24	###	2.21	12,538,855	###	55.5	55.5	0.2
2011-Aug-10 Wed	2.21	2.22	2.2	2.21			61.1	61.1	0.2
2011-Aug-09 Tue	###	2.2	###	###			###	###	0.0
2011-Aug-08 Mon	2.22	2.25	2.21	2.21			###	###	0.2
2011-Aug-05 Fri	2.27	2.29	2.23	2.24			43.6	43.6	###
2011-Aug-04 Thu	###	###	###	###	10,348,779	0	###	###	0.0
2011-Aug-03 Wed	###	###	###	###			77.2	77.2	0.0
2011-Aug-02 Tue	###	###	###	###	3,133,241	0	###	###	0.0
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	###	###	###	###	4,694,250	0	77.5	77.5	0.0
2011-Jul-28 Thu	###	###	###	###	2,847,454	0	###	###	0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###	2,887,487	0	###	###	0.0
2011-Jul-25 Mon	###	###	###	###			###	###	0.0
2011-Jul-22 Fri	###	###	###	###	5,875,858	0	###	###	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	###	###			70.5	70.5	0.0
2011-Jul-19 Tue	2.29	###	2.23	###			###	###	0.0
2011-Jul-18 Mon	###	###	###	###	2,725,326	0	74.8	74.8	0.0
2011-Jul-15 Fri	###	###	###	###	2,102,042	0	34.0	34.0	0.0
2011-Jul-14 Thu	###	###	###	###			30.9	30.9	0.0
2011-Jul-13 Wed	###	###	###	###	5,085,421	0	81.7	81.7	0.0
2011-Jul-12 Tue	###	###	###	###	4,528,952	0	30.4	30.4	0.0
2011-Jul-11 Mon	###	###	###	###	4,276,544	0	###	###	0.0
2011-Jul-08 Fri	###	###	###	###	3,904,579	0	67.5	67.5	0.0
2011-Jul-07 Thu	###	###	###	###			###	###	0.0
2011-Jul-06 Wed	###	###	###	###	6,263,682	0	24.6	24.6	0.0
2011-Jul-05 Tue	###	2.4	###	###			74.8	74.8	0.0
2011-Jul-04 Mon	###	2.4	###	###			###	###	0.0
2011-Jul-01 Fri	2.4	2.42	###	###			###	###	0.0
2011-Jun-30 Thu	###	2.4	###	2.4	4,545,059	5,454,070	73.9	73.9	###
2011-Jun-29 Wed	###	###	###	###	2,630,846	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###			35.9	35.9	0.0
2011-Jun-27 Mon	###	###	###	###			44.5	44.5	0.0
2011-Jun-24 Fri	###	###	###	###			68.8	68.8	0.0
2011-Jun-23 Thu	2.29	###	2.29	###	4,586,280	###	###	###	0.0
2011-Jun-22 Wed	2.28	###	2.28	###	4,984,382	###	###	###	0.0
2011-Jun-21 Tue	2.28	2.28	2.26	2.28	3,051,728	6,927,422	71.0	71.0	0.2
2011-Jun-20 Mon	2.28	2.28	2.25	2.28			###	###	0.2
2011-Jun-17 Fri	2.28	2.28	2.26	2.27			33.1	33.1	0.2
2011-Jun-16 Thu	2.26	2.28	2.26	2.27	5,576,741	###	###	###	0.2
2011-Jun-15 Wed	2.26	2.29	2.24	2.28			###	###	0.2
2011-Jun-14 Tue	2.22	2.28	2.22	2.26	7,068,781	15,904,757	###	###	###
2011-Jun-10 Fri	2.22	2.23	2.2	2.22			73.9	73.9	0.2
2011-Jun-09 Thu	2.21	2.24	2.21	2.23	9,495,455	21,127,387	73.4	73.4	###
2011-Jun-08 Wed	2.22	2.25	###	2.2			###	###	0.2
2011-Jun-07 Tue	2.24	2.24	2.21	2.23			###	###	###
2011-Jun-06 Mon	2.28	2.29	###	2.25			###	###	###
2011-Jun-03 Fri	2.29	###	2.26	2.28			###	###	0.2
2011-Jun-02 Thu	2.28	###	2.28	2.28	4,726,952	5,388,725	76.9	76.9	0.2
2011-Jun-01 Wed	###	###	2.27	###	5,423,943	6,156,175	32.0	32.0	0.0
2011-May-31 Tue	###	###	###	###	3,780,683	0	###	###	0.0
2011-May-30 Mon	###	###	2.29	###			32.4	32.4	0.0
2011-May-27 Fri	###	###	2.28	###			22.8	22.8	0.0
2011-May-26 Thu	2.27	###	2.27	###			###	###	0.0
2011-May-25 Wed	2.25	2.28	2.25	2.26			84.2	84.2	###
2011-May-24 Tue	2.27	2.28	2.23	2.25	5,116,571	###	27.5	27.5	###
2011-May-23 Mon	2.28	2.29	2.27	2.29			###	###	###
2011-May-20 Fri	2.28	###	2.28	###			77.3	77.3	0.0
2011-May-19 Thu	###	###	2.28	2.29	3,561,588	###	###	###	###
2011-May-18 Wed	2.28	###	2.26	2.28	6,766,642	###	###	###	0.2
2011-May-17 Tue	###	###	2.28	2.29			###	###	###
2011-May-16 Mon	###	###	2.29	###	2,798,347	###	78.4	78.4	0.0
2011-May-13 Fri	###	###	2.29	###	3,274,188	3,748,945	###	###	0.0
2011-May-12 Thu	###	###	###	###	2,817,725	0	75.6	75.6	0.0
2011-May-11 Wed	###	###	###	###			29.5	29.5	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	###	###	###			###	###	0.0
2011-May-06 Fri	###	###	###	###	3,051,847	0	63.3	63.3	0.0
2011-May-05 Thu	###	###	###	###			###	###	0.0
2011-May-04 Wed	###	###	###	###	2,891,126	0	###	###	0.0
2011-May-03 Tue	###	###	###	###	3,280,226	0	###	###	0.0
2011-May-02 Mon	###	###	2.28	###			45.4	45.4	0.0
2011-Apr-29 Fri	###	###	###	###	4,609,075	0	###	###	0.0
2011-Apr-28 Thu	###	###	###	###	3,342,626	0	84.1	84.1	0.0
2011-Apr-27 Wed	###	###	###	###	4,721,184	0	42.2	42.2	0.0
2011-Apr-21 Thu	###	###	###	###			67.0	67.0	0.0
2011-Apr-20 Wed	2.29	###	2.27	###			73.9	73.9	0.0
2011-Apr-19 Tue	2.27	2.29	2.27	2.28	2,717,273	6,195,382	82.9	82.9	0.2
2011-Apr-18 Mon	2.29	###	2.28	2.29			75.3	75.3	###
2011-Apr-15 Fri	2.28	###	2.28	2.28	2,162,347	2,465,075	###	###	0.2
2011-Apr-14 Thu	2.27	###	2.27	2.27	3,169,827	3,597,753	###	###	0.2
2011-Apr-13 Wed	2.28	2.29	2.25	2.28	4,455,879	10,114,845	65.5	65.5	0.2
2011-Apr-12 Tue	2.29	2.29	2.26	2.28	2,543,880	5,787,327	48.5	48.5	0.2
2011-Apr-11 Mon	###	###	2.28	2.29	7,842,278	###	26.0	26.0	###
2011-Apr-08 Fri	###	###	###	###	7,592,978	0	###	###	0.0
2011-Apr-07 Thu	###	###	###	###	3,486,553	0	###	###	0.0
2011-Apr-06 Wed	###	###	###	###	3,868,741	0	###	###	0.0
2011-Apr-05 Tue	###	###	###	###			###	###	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###	2,579,746	0	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	4,251,773	0	###	###	0.0
2011-Mar-30 Wed	###	###	###	###			###	###	0.0
2011-Mar-29 Tue	2.29	###	2.28	###	3,549,558	###	###	###	0.0
2011-Mar-28 Mon	2.27	###	2.27	2.29	6,465,359	7,338,182	###	###	###
2011-Mar-25 Fri	2.23	2.29	2.22	2.26	5,602,276	###	###	###	###
2011-Mar-24 Thu	2.25	2.26	2.22	2.23	4,114,251	9,215,922	###	###	###
2011-Mar-23 Wed	2.23	2.24	2.22	2.24	4,264,053	###	###	###	###
2011-Mar-22 Tue	2.25	2.27	2.23	2.24	5,074,478	11,417,575	###	###	###
2011-Mar-21 Mon	2.22	2.23	2.21	2.23	4,191,485	###	66.0	66.0	###
2011-Mar-18 Fri	2.22	2.23	2.21	2.22	4,159,940	###	52.0	52.0	0.2
2011-Mar-17 Thu	###	2.23	###	2.21	7,227,788	8,058,983	66.7	66.7	0.2
2011-Mar-16 Wed	###	2.23	###	2.22	5,981,346	###	###	###	0.2
2011-Mar-15 Tue	2.23	2.23	###	###	6,569,578	7,325,079	56.1	56.1	0.0
2011-Mar-14 Mon	2.22	2.24	2.2	2.23	3,487,251	###	80.7	80.7	###
2011-Mar-11 Fri	2.23	2.25	2.22	2.23	3,951,723	###	69.8	69.8	###
2011-Mar-10 Thu	2.29	2.29	2.23	2.25			###	###	###
2011-Mar-09 Wed	2.28	###	2.28	2.29	2,590,474	2,953,140	###	###	###
2011-Mar-08 Tue	2.29	###	2.28	2.28			30.7	30.7	0.2
2011-Mar-07 Mon	###	###	###	###			###	###	0.0
2011-Mar-04 Fri	###	###	###	###	3,586,240	0	74.6	74.6	0.0
2011-Mar-03 Thu	###	###	2.29	###			###	###	0.0
2011-Mar-02 Wed	###	###	###	###	3,908,079	0	34.1	34.1	0.0
2011-Mar-01 Tue	2.44	2.45	2.41	2.43			###	###	###
2011-Feb-28 Mon	2.43	2.44	2.41	2.43	1,883,640	4,567,827	###	###	###
2011-Feb-25 Fri	2.41	2.44	###	2.44			###	###	0.2
2011-Feb-24 Thu	2.46	2.48	2.42	2.43	4,531,529	11,102,246	###	###	###
2011-Feb-23 Wed	2.47	2.49	2.45	2.47	3,047,054	7,526,223	67.4	67.4	###
2011-Feb-22 Tue	2.48	2.49	2.47	2.47	2,085,522	###	###	###	###
2011-Feb-21 Mon	2.48	2.49	2.47	2.48			77.2	77.2	0.2
2011-Feb-18 Fri	2.49	2.49	2.47	2.47			28.0	28.0	###
2011-Feb-17 Thu	2.48	2.5	2.48	2.49	2,623,870	###	###	###	0.2
2011-Feb-16 Wed	2.47	2.49	2.46	2.48	4,194,540	10,381,486	###	###	0.2
2011-Feb-15 Tue	2.49	2.5	2.47	2.47			###	###	###
2011-Feb-14 Mon	2.51	2.52	2.48	2.5			30.5	30.5	0.2
2011-Feb-11 Fri	2.52	2.52	2.48	2.49			###	###	0.2
2011-Feb-10 Thu	2.49	2.54	2.49	2.53			83.5	83.5	###
2011-Feb-09 Wed	2.49	2.5	2.48	2.48			###	###	0.2
2011-Feb-08 Tue	2.51	2.51	2.48	2.49	3,033,152	###	###	###	0.2
2011-Feb-07 Mon	2.53	2.54	2.5	2.51			###	###	###
2011-Feb-04 Fri	2.5	2.54	2.49	2.53			###	###	###
2011-Feb-03 Thu	2.49	2.51	2.49	2.5			67.5	67.5	0.2
2011-Feb-02 Wed	2.5	2.51	2.48	2.49	3,980,885	###	###	###	0.2
2011-Feb-01 Tue	2.47	2.49	2.46	2.48	2,841,884	###	71.1	71.1	0.2
2011-Jan-31 Mon	2.46	2.5	2.46	2.48			###	###	0.2
2011-Jan-28 Fri	2.5	2.52	2.49	2.5	1,405,087	3,519,742	80.6	80.6	0.2
2011-Jan-27 Thu	2.51	2.52	2.5	2.5	1,841,775	4,622,855	32.9	32.9	0.2
2011-Jan-25 Tue	2.51	2.53	2.5	2.52	1,351,755	###	71.2	71.2	###
2011-Jan-24 Mon	2.51	2.52	2.5	2.51			###	###	###
2011-Jan-21 Fri	2.55	2.57	2.51	2.51	1,484,179	###	###	###	###
2011-Jan-20 Thu	2.55	2.57	2.54	2.54			40.1	40.1	###
2011-Jan-19 Wed	2.54	2.57	2.53	2.56	2,147,977	5,477,341	###	###	0.2
2011-Jan-18 Tue	2.53	2.55	2.53	2.55	1,095,088	2,781,523	72.5	72.5	0.2
2011-Jan-17 Mon	2.55	2.55	2.53	2.53			37.2	37.2	###
2011-Jan-14 Fri	2.56	2.56	2.53	2.55	2,125,249	5,408,758	25.8	25.8	0.2
2011-Jan-13 Thu	2.55	2.56	2.53	2.55			58.6	58.6	0.2
2011-Jan-12 Wed	2.56	2.56	2.52	2.54	1,509,183	3,833,324	23.6	23.6	###
2011-Jan-11 Tue	2.55	2.58	2.55	2.57			###	###	###
2011-Jan-10 Mon	2.54	2.58	2.54	2.57			78.0	78.0	###
2011-Jan-07 Fri	2.54	2.57	2.53	2.55			76.2	76.2	0.2
2011-Jan-06 Thu	2.56	2.57	2.52	2.54	1,920,189	4,886,881	29.6	29.6	###
2011-Jan-05 Wed	2.57	2.59	2.55	2.55	2,177,246	5,595,522	###	###	0.2
2011-Jan-04 Tue	2.58	2.58	2.55	2.55			###	###	0.2
2010-Dec-31 Fri	###	###	2.58	2.58			###	###	0.2
2010-Dec-30 Thu	2.58	###	2.57	###			72.5	72.5	0.0
2010-Dec-29 Wed	2.56	2.58	2.56	2.58	1,235,443	3,175,088	###	###	0.2
2010-Dec-24 Fri	2.56	2.57	2.55	2.55	779,359	1,995,159	###	###	0.2
2010-Dec-23 Thu	2.56	2.58	2.54	2.56			65.0	65.0	0.2
2010-Dec-22 Wed	2.54	2.57	2.54	2.57			###	###	###
2010-Dec-21 Tue	2.54	2.56	2.53	2.54	1,144,075	2,911,670	###	###	###
2010-Dec-20 Mon	2.54	2.55	2.52	2.53			40.6	40.6	###
2010-Dec-17 Fri	2.54	2.58	2.53	2.53	2,629,971	6,719,575	30.0	30.0	###
2010-Dec-16 Thu	2.52	2.56	2.52	2.56			77.5	77.5	0.2
2010-Dec-15 Wed	2.53	2.53	2.51	2.52	2,729,923	###	###	###	###
2010-Dec-14 Tue	2.5	2.52	2.49	2.51	1,961,385	###	###	###	###
2010-Dec-13 Mon	2.5	2.52	2.49	2.51			###	###	###
2010-Dec-10 Fri	2.52	2.53	2.47	2.49	4,061,089	10,152,722	###	###	0.2
2010-Dec-09 Thu	2.53	2.54	2.51	2.52	2,758,356	6,964,848	###	###	###
2010-Dec-08 Wed	2.49	2.53	2.49	2.52			80.5	80.5	###
2010-Dec-07 Tue	2.5	2.53	2.5	2.53			###	###	###
2010-Dec-06 Mon	2.53	2.53	2.5	2.52			###	###	###
2010-Dec-03 Fri	2.5	2.52	2.49	2.52	2,399,744	6,011,358	76.8	76.8	###
2010-Dec-02 Thu	2.46	2.49	2.45	2.49			###	###	0.2
2010-Dec-01 Wed	2.43	2.44	2.4	2.43	2,517,624	6,092,650	68.6	68.6	###
2010-Nov-30 Tue	2.45	2.48	2.43	2.48			###	###	0.2
2010-Nov-29 Mon	2.42	2.45	2.4	2.44			###	###	0.2
2010-Nov-26 Fri	2.43	2.44	2.42	2.42	1,836,356	4,462,345	###	###	0.2
2010-Nov-25 Thu	2.42	2.45	2.41	2.44	3,319,229	8,065,726	###	###	0.2
2010-Nov-24 Wed	2.43	2.44	2.41	2.42	3,090,828	7,495,257	24.8	24.8	0.2
2010-Nov-23 Tue	2.47	2.48	2.44	2.45			39.8	39.8	0.2
2010-Nov-22 Mon	2.48	2.49	2.47	2.47	2,092,049	5,188,281	34.9	34.9	###
2010-Nov-19 Fri	2.45	2.48	2.45	2.46			###	###	0.2
2010-Nov-18 Thu	2.42	2.46	2.41	2.44			###	###	0.2
2010-Nov-17 Wed	2.43	2.45	2.42	2.42			###	###	0.2
2010-Nov-16 Tue	2.43	2.45	2.42	2.44			75.7	75.7	0.2
2010-Nov-15 Mon	2.44	2.46	2.43	2.44			###	###	0.2
2010-Nov-12 Fri	2.44	2.48	2.44	2.44	5,531,577	13,607,679	###	###	0.2
2010-Nov-11 Thu	2.48	2.49	2.43	2.44			###	###	0.2
2010-Nov-10 Wed	2.5	2.52	2.48	2.48			35.8	35.8	0.2
2010-Nov-09 Tue	2.53	2.53	2.48	2.5	2,439,189	###	###	###	0.2
2010-Nov-08 Mon	2.55	2.55	2.51	2.53	2,429,777	###	###	###	###
2010-Nov-05 Fri	2.52	2.55	2.52	2.54	2,392,280	6,064,429	70.8	70.8	###
2010-Nov-04 Thu	2.55	2.55	2.5	2.51	2,659,355	6,714,871	###	###	###
2010-Nov-03 Wed	2.53	2.55	2.52	2.53			67.1	67.1	###
2010-Nov-02 Tue	2.51	2.54	2.5	2.52			###	###	###
2010-Nov-01 Mon	2.52	2.52	2.49	2.5			###	###	0.2
2010-Oct-29 Fri	2.53	2.54	2.49	2.5			###	###	0.2
2010-Oct-28 Thu	2.5	2.53	2.5	2.53	2,788,421	7,012,878	###	###	###
2010-Oct-27 Wed	2.52	2.55	2.51	2.51			###	###	###
2010-Oct-26 Tue	2.49	2.52	2.46	2.51			77.7	77.7	###
2010-Oct-25 Mon	2.45	2.52	2.44	2.51	7,865,850	###	79.4	79.4	###
2010-Oct-22 Fri	2.4	2.45	2.4	2.44	4,962,054	12,032,980	###	###	0.2
2010-Oct-21 Thu	2.4	2.42	###	2.4	2,724,180	3,296,257	69.5	69.5	###
2010-Oct-20 Wed	###	###	###	###	3,030,972	0	###	###	0.0
2010-Oct-19 Tue	###	2.43	###	###			34.4	34.4	0.0
2010-Oct-18 Mon	###	2.4	###	###	5,737,543	6,885,051	###	###	0.0
2010-Oct-15 Fri	2.41	2.42	###	2.41			###	###	0.2
2010-Oct-14 Thu	2.4	2.42	###	2.41			###	###	0.2
2010-Oct-13 Wed	###	2.4	###	###			###	###	0.0
2010-Oct-12 Tue	###	2.43	###	###			###	###	0.0
2010-Oct-11 Mon	2.43	2.43	###	2.4	5,684,787	###	24.3	24.3	###
2010-Oct-08 Fri	2.44	2.45	2.4	2.42	3,902,077	###	22.5	22.5	0.2
2010-Oct-07 Thu	2.43	2.45	2.42	2.44	3,965,985	9,657,173	69.0	69.0	0.2
2010-Oct-06 Wed	2.42	2.45	2.41	2.43			66.6	66.6	###
2010-Oct-05 Tue	###	2.42	###	###	3,790,227	4,586,174	68.6	68.6	0.0
2010-Oct-04 Mon	###	2.42	###	2.4	1,909,947	###	###	###	###
2010-Oct-01 Fri	2.41	2.41	###	###	3,589,188	4,324,971	24.9	24.9	0.0
2010-Sep-30 Thu	2.4	2.42	###	###			###	###	0.0
2010-Sep-29 Wed	###	2.4	###	###	3,187,672	###	74.4	74.4	0.0
2010-Sep-28 Tue	###	2.4	###	###			###	###	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	###	###	2,387,920	0	70.6	70.6	0.0
2010-Sep-23 Thu	###	###	###	###	3,690,383	0	28.9	28.9	0.0
2010-Sep-22 Wed	###	###	###	###			75.1	75.1	0.0
2010-Sep-21 Tue	###	###	###	###			###	###	0.0
2010-Sep-20 Mon	###	###	###	###			72.7	72.7	0.0
2010-Sep-17 Fri	###	###	###	###			###	###	0.0
2010-Sep-16 Thu	###	###	###	###	8,544,677	0	77.7	77.7	0.0
2010-Sep-15 Wed	###	###	###	###			###	###	0.0
2010-Sep-14 Tue	###	###	###	###	4,425,572	0	70.7	70.7	0.0
2010-Sep-13 Mon	###	###	###	###			70.8	70.8	0.0
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	2.28	2.29			###	###	###
2010-Sep-07 Tue	###	###	2.29	###			70.9	70.9	0.0
2010-Sep-06 Mon	###	###	###	###	4,059,573	0	26.3	26.3	0.0
2010-Sep-03 Fri	###	###	###	###	10,327,578	0	###	###	0.0
2010-Sep-02 Thu	###	###	2.28	###	4,275,245	4,873,779	71.8	71.8	0.0
2010-Sep-01 Wed	2.29	###	2.27	###	9,474,547	###	###	###	0.0
2010-Aug-31 Tue	2.41	2.44	###	###	6,380,786	7,784,558	###	###	0.0
2010-Aug-30 Mon	2.42	2.44	2.4	2.4			###	###	###
2010-Aug-27 Fri	###	2.42	###	###	6,421,385	7,769,875	###	###	0.0
2010-Aug-26 Thu	###	2.41	###	2.4	8,021,470	9,665,871	81.2	81.2	###
2010-Aug-25 Wed	###	###	###	###	4,535,880	0	###	###	0.0
2010-Aug-24 Tue	###	###	###	###	5,246,186	0	###	###	0.0
2010-Aug-23 Mon	###	2.4	###	###			###	###	0.0
2010-Aug-20 Fri	2.41	2.41	###	2.4			###	###	###
2010-Aug-19 Thu	2.42	2.45	2.41	2.44	4,805,320	11,676,927	77.8	77.8	0.2
2010-Aug-18 Wed	2.45	2.46	###	2.43	6,306,479	###	29.6	29.6	###
2010-Aug-17 Tue	2.42	2.47	2.41	2.46	6,027,844	###	77.9	77.9	0.2
2010-Aug-16 Mon	###	2.42	###	2.4	2,578,958	###	###	###	###
2010-Aug-13 Fri	###	2.4	###	###	2,720,823	3,264,987	62.0	62.0	0.0
2010-Aug-12 Thu	###	###	###	###			70.9	70.9	0.0
2010-Aug-11 Wed	2.4	2.41	###	###	2,967,554	###	###	###	0.0
2010-Aug-10 Tue	2.43	2.43	###	###	4,123,629	###	###	###	0.0
2010-Aug-09 Mon	2.41	2.43	2.41	2.43			68.0	68.0	###
2010-Aug-06 Fri	2.41	2.42	2.4	2.42	3,684,578	###	70.0	70.0	0.2
2010-Aug-05 Thu	2.43	2.44	2.4	2.41	2,716,076	###	23.0	23.0	0.2
2010-Aug-04 Wed	2.46	2.46	2.4	2.42			###	###	0.2
2010-Aug-03 Tue	2.43	2.46	2.43	2.46	2,564,921	###	79.0	79.0	0.2
2010-Aug-02 Mon	2.45	2.46	2.42	2.44			22.5	22.5	0.2
2010-Jul-30 Fri	2.44	2.46	2.44	2.45	2,220,824	###	###	###	0.2
2010-Jul-29 Thu	2.45	2.45	2.43	2.44			###	###	0.2
2010-Jul-28 Wed	2.42	2.45	2.4	2.45			###	###	0.2
2010-Jul-27 Tue	2.4	2.42	2.4	2.42			79.4	79.4	0.2
2010-Jul-26 Mon	###	2.4	###	###			###	###	0.0
2010-Jul-23 Fri	###	###	###	###	4,176,457	0	68.5	68.5	0.0
2010-Jul-22 Thu	###	###	###	###			###	###	0.0
2010-Jul-21 Wed	###	###	###	###			###	###	0.0
2010-Jul-20 Tue	###	###	###	###	3,729,650	0	82.2	82.2	0.0
2010-Jul-19 Mon	2.29	###	2.28	###			###	###	0.0
2010-Jul-16 Fri	###	###	2.29	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###	2,526,358	0	###	###	0.0
2010-Jul-14 Wed	###	###	###	###			64.7	64.7	0.0
2010-Jul-13 Tue	###	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	2.29	###	2,874,527	###	73.3	73.3	0.0
2010-Jul-09 Fri	###	###	2.28	2.29	2,084,125	###	###	###	###
2010-Jul-08 Thu	2.27	2.29	2.26	2.29			76.7	76.7	###
2010-Jul-07 Wed	2.25	2.25	2.24	2.24			###	###	###
2010-Jul-06 Tue	2.24	2.25	2.22	2.25			63.8	63.8	###
2010-Jul-05 Mon	2.23	2.25	2.23	2.24			76.8	76.8	###
2010-Jul-02 Fri	2.23	2.24	2.22	2.23	2,495,674	5,565,353	70.8	70.8	###
2010-Jul-01 Thu	2.23	2.24	2.22	2.22			28.8	28.8	0.2
2010-Jun-30 Wed	2.21	2.25	2.21	2.24	5,949,986	###	###	###	###
2010-Jun-29 Tue	2.23	2.25	2.21	2.23	4,948,579	###	###	###	###
2010-Jun-28 Mon	2.26	2.29	2.25	2.25	4,209,276	9,555,056	43.3	43.3	###
2010-Jun-25 Fri	2.26	2.27	2.23	2.25	4,422,152	9,949,842	###	###	###
2010-Jun-24 Thu	2.28	2.28	2.25	2.26	3,155,053	###	32.1	32.1	###
2010-Jun-23 Wed	###	###	2.28	2.28	2,771,147	###	###	###	0.2
2010-Jun-22 Tue	###	###	2.29	2.29			###	###	###
2010-Jun-21 Mon	###	###	###	###			###	###	0.0
2010-Jun-18 Fri	###	###	###	###			###	###	0.0
2010-Jun-17 Thu	###	###	###	###			21.3	21.3	0.0
2010-Jun-16 Wed	###	###	2.29	###	8,840,551	###	74.5	74.5	0.0
2010-Jun-15 Tue	###	###	###	###	6,194,581	0	###	###	0.0
2010-Jun-11 Fri	###	###	2.28	###	5,836,052	###	###	###	0.0
2010-Jun-10 Thu	2.25	2.29	2.24	2.28	5,946,421	13,468,643	78.1	78.1	0.2
2010-Jun-09 Wed	2.24	2.25	2.22	2.23	11,955,859	26,721,344	36.9	36.9	###
2010-Jun-08 Tue	2.26	2.28	2.24	2.24	12,557,986	28,381,048	###	###	###
2010-Jun-07 Mon	2.29	2.29	2.26	2.26			###	###	###
2010-Jun-04 Fri	###	###	###	###			26.7	26.7	0.0
2010-Jun-03 Thu	###	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###			77.9	77.9	0.0
2010-Jun-01 Tue	###	###	###	###			###	###	0.0
2010-May-31 Mon	###	###	###	###	3,855,081	0	28.7	28.7	0.0
2010-May-28 Fri	###	###	###	###	6,620,824	0	64.3	64.3	0.0
2010-May-27 Thu	###	###	###	###	8,969,957	0	76.8	76.8	0.0
2010-May-26 Wed	###	###	###	###	6,091,884	0	29.3	29.3	0.0
2010-May-25 Tue	###	###	###	###			###	###	0.0
2010-May-24 Mon	###	###	###	###			63.2	63.2	0.0
2010-May-21 Fri	###	###	###	###			58.1	58.1	0.0
2010-May-20 Thu	###	2.4	###	###	5,559,976	6,671,971	###	###	0.0
2010-May-19 Wed	###	2.4	###	###	3,932,024	4,718,428	###	###	0.0
2010-May-18 Tue	2.41	2.43	###	###	4,795,083	5,826,025	39.3	39.3	0.0
2010-May-17 Mon	2.42	2.43	###	###	4,451,877	###	###	###	0.0
2010-May-14 Fri	2.45	2.45	2.41	2.44	1,825,484	4,435,926	###	###	0.2
2010-May-13 Thu	2.43	2.45	2.4	2.45			###	###	0.2
2010-May-12 Wed	2.42	2.45	2.41	2.42	2,503,040	6,082,387	###	###	0.2
2010-May-11 Tue	2.42	2.44	###	###			43.3	43.3	0.0
2010-May-10 Mon	###	2.42	###	2.42	3,486,853	###	###	###	0.2
2010-May-07 Fri	###	2.4	###	###			###	###	0.0
2010-May-06 Thu	2.4	2.43	###	2.4	5,737,777	###	76.7	76.7	###
2010-May-05 Wed	2.46	2.47	2.4	2.44	4,515,646	###	31.1	31.1	0.2
2010-May-04 Tue	2.47	2.48	2.45	2.48	2,109,242	5,199,281	85.3	85.3	0.2
2010-May-03 Mon	2.48	2.48	2.45	2.47			38.3	38.3	###
2010-Apr-30 Fri	2.46	2.48	2.44	2.48			79.1	79.1	0.2
2010-Apr-29 Thu	2.44	2.47	2.43	2.46			82.7	82.7	0.2
2010-Apr-28 Wed	2.45	2.47	2.43	2.44	3,565,740	###	31.2	31.2	0.2
2010-Apr-27 Tue	2.47	2.49	2.45	2.48	3,857,549	9,528,146	77.7	77.7	0.2
2010-Apr-23 Fri	2.44	2.48	2.44	2.47			###	###	###
2010-Apr-22 Thu	2.45	2.46	2.43	2.44	1,788,785	4,373,579	###	###	0.2
2010-Apr-21 Wed	2.45	2.45	2.43	2.44	2,282,229	###	###	###	0.2
2010-Apr-20 Tue	2.45	2.45	2.42	2.44	2,350,657	5,723,849	###	###	0.2
2010-Apr-19 Mon	2.43	2.46	2.43	2.44			###	###	0.2
2010-Apr-16 Fri	2.44	2.46	2.43	2.44			###	###	0.2
2010-Apr-15 Thu	2.46	2.47	2.45	2.45			35.2	35.2	0.2
2010-Apr-14 Wed	2.44	2.46	2.43	2.45			###	###	0.2
2010-Apr-13 Tue	2.43	2.45	2.42	2.43	5,019,875	###	78.8	78.8	###
2010-Apr-12 Mon	2.45	2.45	2.42	2.43	4,183,528	###	###	###	###
2010-Apr-09 Fri	2.44	2.46	2.43	2.44	4,861,857	11,887,240	###	###	0.2
2010-Apr-08 Thu	2.45	2.45	2.43	2.44			31.4	31.4	0.2
2010-Apr-07 Wed	2.44	2.47	2.43	2.46	3,650,279	8,943,183	###	###	0.2
2010-Apr-06 Tue	2.45	2.46	2.43	2.45	3,254,654	7,957,629	67.3	67.3	0.2
2010-Apr-01 Thu	2.45	2.46	2.43	2.45	4,223,788	###	63.3	63.3	0.2
2010-Mar-31 Wed	2.48	2.48	2.44	2.46	5,156,325	12,684,559	30.7	30.7	0.2
2010-Mar-30 Tue	2.49	2.5	2.45	2.46			###	###	0.2
2010-Mar-29 Mon	2.49	2.51	2.47	2.49					0.2
2010-Mar-26 Fri	2.47	2.48	2.43	2.47	5,375,082	13,195,826	###	###	###
2010-Mar-25 Thu	2.47	2.49	2.46	2.49			###	###	0.2
2010-Mar-24 Wed	2.44	2.48	2.43	2.47	3,760,050	9,230,922	82.8	82.8	###
2010-Mar-23 Tue	2.44	2.45	2.42	2.43	3,267,384	7,956,080	###	###	###
2010-Mar-22 Mon	2.43	2.45	2.42	2.43			74.6	74.6	###
2010-Mar-19 Fri	2.44	2.45	2.42	2.43	5,059,285	12,319,358	###	###	###
2010-Mar-18 Thu	2.45	2.46	2.42	2.43			###	###	###
2010-Mar-17 Wed	2.45	2.45	2.41	2.45	9,462,284	22,993,350	###	###	0.2
2010-Mar-16 Tue	2.45	2.46	2.42	2.43	4,881,576	11,911,045	28.7	28.7	###
2010-Mar-15 Mon	2.46	2.48	2.44	2.44			###	###	0.2
2010-Mar-12 Fri	2.48	2.49	2.45	2.45	6,335,952	###	21.3	21.3	0.2
2010-Mar-11 Thu	2.45	2.48	2.44	2.47	5,608,576	###	###	###	###
2010-Mar-10 Wed	2.43	2.48	2.41	2.41	4,405,686	###	###	###	0.2
2010-Mar-09 Tue	###	2.48	###	2.44	9,672,972	11,994,485	86.7	86.7	0.2
2010-Mar-08 Mon	2.4	2.4	###	2.4			71.3	71.3	###
2010-Mar-05 Fri	###	2.4	###	2.4	6,527,446	###	70.4	70.4	###
2010-Mar-04 Thu	###	2.4	###	###			74.0	74.0	0.0
2010-Mar-03 Wed	###	2.41	###	###	23,222,957	###	77.1	77.1	0.0
2010-Mar-02 Tue	2.29	2.43	2.27	###	18,392,221	###	77.4	77.4	0.0
2010-Mar-01 Mon	2.4	2.48	2.4	2.48	9,114,320	22,238,940	###	###	0.2
2010-Feb-26 Fri	###	2.4	###	2.4	5,364,078	###	88.0	88.0	###
2010-Feb-25 Thu	###	###	###	###			34.8	34.8	0.0
2010-Feb-24 Wed	###	2.4	###	###			###	###	0.0
2010-Feb-23 Tue	2.4	2.4	###	###			###	###	0.0
2010-Feb-22 Mon	###	2.4	###	2.4	4,665,326	###	###	###	###
2010-Feb-19 Fri	###	###	###	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###			31.8	31.8	0.0
2010-Feb-17 Wed	###	###	###	###	3,640,887	0	###	###	0.0
2010-Feb-16 Tue	###	###	###	###			###	###	0.0
2010-Feb-15 Mon	###	###	###	###			28.4	28.4	0.0
2010-Feb-12 Fri	###	###	###	###	3,864,740	0	###	###	0.0
2010-Feb-11 Thu	###	###	###	###			22.1	22.1	0.0
2010-Feb-10 Wed	###	###	###	###			30.9	30.9	0.0
2010-Feb-09 Tue	2.26	###	2.26	###			91.5	91.5	0.0
2010-Feb-08 Mon	2.28	###	2.26	2.28	2,604,228	2,942,777	71.1	71.1	0.2
2010-Feb-05 Fri	2.24	###	2.22	2.28	3,370,955	###	###	###	0.2
2010-Feb-04 Thu	2.28	2.29	###	2.27	10,430,322	###	###	###	0.2
2010-Feb-03 Wed	###	###	2.29	2.29			29.9	29.9	###
2010-Feb-02 Tue	###	###	2.29	###	4,177,145	###	###	###	0.0
2010-Feb-01 Mon	###	###	2.28	###	5,298,323	6,040,088	###	###	0.0
2010-Jan-29 Fri	###	###	###	###	5,886,151	0	###	###	0.0
2010-Jan-28 Thu	###	###	###	###	7,791,774	0	23.5	23.5	0.0
2010-Jan-27 Wed	###	2.4	###	###	4,008,586	###	###	###	0.0
2010-Jan-25 Mon	2.4	2.41	###	###			24.1	24.1	0.0
2010-Jan-22 Fri	2.42	2.43	2.4	2.42	4,071,386	###	64.4	64.4	0.2
2010-Jan-21 Thu	2.42	2.45	2.41	2.43	3,817,323	###	###	###	###
2010-Jan-20 Wed	2.42	2.44	2.4	2.42	3,863,258	9,349,084	###	###	0.2
2010-Jan-19 Tue	2.44	2.45	2.4	2.41	3,142,284	###	###	###	0.2
2010-Jan-18 Mon	2.43	2.46	2.41	2.44	3,041,542	7,406,154	69.8	69.8	0.2
2010-Jan-15 Fri	2.47	2.47	2.44	2.45			30.0	30.0	0.2
2010-Jan-14 Thu	2.46	2.49	2.44	2.47	3,510,720	8,653,924	73.0	73.0	###
2010-Jan-13 Wed	2.45	2.45	2.42	2.45	3,296,357	8,026,629	###	###	0.2
2010-Jan-12 Tue	2.42	2.44	2.41	2.44			80.1	80.1	0.2
2010-Jan-11 Mon	2.46	2.46	2.42	2.43	3,707,189	9,045,541	24.3	24.3	###
2010-Jan-08 Fri	2.47	2.47	2.43	2.45	2,037,549	###	29.3	29.3	0.2
2010-Jan-07 Thu	2.47	2.48	2.44	2.45			28.4	28.4	0.2
2010-Jan-06 Wed	2.49	2.49	2.46	2.47			25.2	25.2	###
2010-Jan-05 Tue	2.47	2.48	2.46	2.47			###	###	###
2010-Jan-04 Mon	2.44	2.47	2.43	2.47	855,675	###	###	###	###
2009-Dec-31 Thu	2.45	2.46	2.43	2.44			###	###	0.2
2009-Dec-30 Wed	2.45	2.45	2.43	2.43			24.6	24.6	###
2009-Dec-29 Tue	2.44	2.45	2.43	2.44			###	###	0.2
2009-Dec-24 Thu	2.42	2.43	2.4	2.43	999,240	###	###	###	###
2009-Dec-23 Wed	2.4	2.42	###	2.42	1,184,541	###	68.7	68.7	0.2
2009-Dec-22 Tue	###	2.4	###	2.4	1,334,848	###	70.4	70.4	###
2009-Dec-21 Mon	###	###	###	###	1,804,029	0	72.9	72.9	0.0
2009-Dec-18 Fri	###	###	###	###	2,851,477	0	###	###	0.0
2009-Dec-17 Thu	###	###	###	###			71.8	71.8	0.0
2009-Dec-16 Wed	###	###	###	###	7,351,152	0	###	###	0.0
2009-Dec-15 Tue	2.42	2.42	###	###			###	###	0.0
2009-Dec-14 Mon	###	2.42	###	2.41			###	###	0.2
2009-Dec-11 Fri	###	2.4	###	###			29.5	29.5	0.0
2009-Dec-10 Thu	###	2.41	###	###			###	###	0.0
2009-Dec-09 Wed	2.4	2.41	###	###			###	###	0.0
2009-Dec-08 Tue	2.42	2.44	2.4	2.41			###	###	0.2
2009-Dec-07 Mon	2.45	2.45	2.4	2.42			37.2	37.2	0.2
2009-Dec-04 Fri	2.49	2.49	2.43	2.43	1,890,428	4,650,452	###	###	###
2009-Dec-03 Thu	2.48	2.52	2.47	2.5			73.2	73.2	0.2
2009-Dec-02 Wed	2.48	2.49	2.46	2.47	3,773,125	9,338,484	33.8	33.8	###
2009-Dec-01 Tue	2.43	2.46	2.42	2.45	2,653,083	6,473,522	75.6	75.6	0.2
2009-Nov-30 Mon	2.41	2.43	2.4	2.41	4,364,350	###	###	###	0.2
2009-Nov-27 Fri	2.43	2.45	###	###			###	###	0.0
2009-Nov-26 Thu	2.45	2.48	2.44	2.47	1,763,270	4,337,644	###	###	###
2009-Nov-25 Wed	2.45	2.45	2.43	2.44			33.1	33.1	0.2
2009-Nov-24 Tue	2.47	2.47	2.43	2.44			33.0	33.0	0.2
2009-Nov-23 Mon	2.47	2.47	2.45	2.45	1,630,944	4,012,122	26.5	26.5	0.2
2009-Nov-20 Fri	2.46	2.48	2.45	2.45	3,058,573	7,539,382	33.8	33.8	0.2
2009-Nov-19 Thu	2.48	2.49	2.45	2.46	3,548,745	###	32.1	32.1	0.2
2009-Nov-18 Wed	2.48	2.49	2.47	2.47			###	###	###
2009-Nov-17 Tue	2.47	2.47	2.45	2.46			46.6	46.6	0.2
2009-Nov-16 Mon	2.46	2.47	2.44	2.45	3,203,778	7,865,274	28.6	28.6	0.2
2009-Nov-13 Fri	2.45	2.48	2.44	2.45	3,636,856	###	66.6	66.6	0.2
2009-Nov-12 Thu	2.48	2.48	2.45	2.45	2,023,456	###	29.6	29.6	0.2
2009-Nov-11 Wed	2.46	2.48	2.45	2.46			68.9	68.9	0.2
2009-Nov-10 Tue	2.42	2.47	2.41	2.47			84.1	84.1	###
2009-Nov-09 Mon	2.4	2.43	###	###			###	###	0.0
2009-Nov-06 Fri	2.41	2.43	###	2.4			###	###	###
2009-Nov-05 Thu	2.4	2.41	###	2.4			77.0	77.0	###
2009-Nov-04 Wed	2.41	2.42	###	###	4,324,088	5,232,146	27.3	27.3	0.0
2009-Nov-03 Tue	2.47	2.47	2.4	2.41			17.6	17.6	0.2
2009-Nov-02 Mon	2.46	2.47	2.45	2.45	6,075,222	14,945,046	29.1	29.1	0.2
2009-Oct-30 Fri	2.47	2.49	2.46	2.48	5,349,987	###	67.4	67.4	0.2
2009-Oct-29 Thu	2.46	2.48	2.45	2.47	10,226,277	25,207,772	###	###	###
2009-Oct-28 Wed	2.52	2.52	2.48	2.48			36.1	36.1	0.2
2009-Oct-27 Tue	2.51	2.52	2.5	2.5	3,988,379	###	###	###	0.2
2009-Oct-26 Mon	2.52	2.53	2.5	2.52			70.3	70.3	###
2009-Oct-23 Fri	2.52	2.54	2.52	2.53	3,194,075	###	###	###	###
2009-Oct-22 Thu	2.51	2.53	2.49	2.51			###	###	###
2009-Oct-21 Wed	2.52	2.55	2.49	2.53	7,949,480	20,032,689	69.2	69.2	###
2009-Oct-20 Tue	2.51	2.52	2.5	2.51			###	###	###
2009-Oct-19 Mon	2.48	2.5	2.48	2.49	2,267,654	5,646,458	###	###	0.2
2009-Oct-16 Fri	2.51	2.51	2.48	2.49	4,565,243	11,390,281	###	###	0.2
2009-Oct-15 Thu	2.49	2.51	2.48	2.5	7,874,772	19,647,556	72.5	72.5	0.2
2009-Oct-14 Wed	2.45	2.47	2.45	2.47			###	###	###
2009-Oct-13 Tue	2.46	2.47	2.44	2.44	5,769,183	14,163,344	###	###	0.2
2009-Oct-12 Mon	2.45	2.49	2.44	2.45			###	###	0.2
2009-Oct-09 Fri	2.5	2.52	2.43	2.44	5,572,151	13,791,073	###	###	0.2
2009-Oct-07 Wed	2.46	2.47	2.43	2.44			25.9	25.9	0.2
2009-Oct-06 Tue	2.51	2.51	2.45	2.46			###	###	0.2
2009-Oct-05 Mon	2.49	2.52	2.46	2.47	1,885,759	###	###	###	###
2009-Oct-02 Fri	2.47	2.5	2.46	2.47			###	###	###
2009-Oct-01 Thu	2.5	2.52	2.46	2.46			###	###	0.2
2009-Sep-30 Wed	2.46	2.54	2.46	2.54			87.2	87.2	###
2009-Sep-29 Tue	2.47	2.5	2.46	2.47			70.0	70.0	###
2009-Sep-28 Mon	2.46	2.47	2.44	2.44	3,776,854	9,272,176	###	###	0.2
2009-Sep-25 Fri	2.48	2.5	2.46	2.47	6,489,052	16,092,848	34.1	34.1	###
2009-Sep-24 Thu	2.5	2.53	2.48	2.49	5,091,350	###	37.8	37.8	0.2
2009-Sep-23 Wed	2.55	2.56	2.49	2.49	4,821,470	###	###	###	0.2
2009-Sep-22 Tue	2.54	2.55	2.52	2.55	1,417,856	###	###	###	0.2
2009-Sep-21 Mon	2.52	2.56	2.52	2.54			###	###	###
2009-Sep-18 Fri	2.53	2.56	2.53	2.53	4,950,043	12,597,859	64.5	64.5	###
2009-Sep-17 Thu	2.52	2.57	2.52	2.54			67.0	67.0	###
2009-Sep-16 Wed	2.52	2.54	2.5	2.51	6,058,175	###	###	###	###
2009-Sep-15 Tue	2.53	2.54	2.5	2.5			###	###	0.2
2009-Sep-14 Mon	2.55	2.55	2.49	2.51			###	###	###
2009-Sep-11 Fri	2.58	2.58	2.52	2.56			29.1	29.1	0.2
2009-Sep-10 Thu	2.5	2.55	2.47	2.55			###	###	0.2
2009-Sep-09 Wed	2.43	2.49	2.42	2.48	8,047,187	19,755,844	82.0	82.0	0.2
2009-Sep-08 Tue	###	2.42	###	2.41	5,031,278	6,087,846	###	###	0.2
2009-Sep-07 Mon	###	2.41	###	###	2,696,287	3,249,025	###	###	0.0
2009-Sep-04 Fri	2.42	2.44	###	###	5,141,159	###	16.6	16.6	0.0
2009-Sep-03 Thu	###	2.42	###	2.41	5,160,024	6,243,629	70.1	70.1	0.2
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	2.48	2.51	2.47	2.5	7,900,858	###	72.6	72.6	0.2
2009-Aug-31 Mon	2.45	2.49	2.44	2.48			77.8	77.8	0.2
2009-Aug-28 Fri	2.5	2.51	2.43	2.43			###	###	###
2009-Aug-27 Thu	###	###	2.49	2.51	13,978,187	17,402,842	###	###	###
2009-Aug-26 Wed	2.58	###	2.56	###			69.6	69.6	0.0
2009-Aug-25 Tue	2.58	2.59	2.53	2.57			###	###	###
2009-Aug-24 Mon	2.55	2.57	2.54	2.57	4,361,959	###	###	###	###
2009-Aug-21 Fri	2.56	###	2.5	2.53			41.5	41.5	###
2009-Aug-20 Thu	2.55	2.59	2.55	2.57	2,503,657	###	76.0	76.0	###
2009-Aug-19 Wed	2.55	2.57	2.53	2.54			###	###	###
2009-Aug-18 Tue	2.54	2.55	2.53	2.55	3,562,574	###	###	###	0.2
2009-Aug-17 Mon	2.56	###	2.55	2.55	3,749,154	4,780,171	###	###	0.2
2009-Aug-14 Fri	###	###	2.59	###			23.0	23.0	0.0
2009-Aug-13 Thu	###	###	###	###	5,731,224	0	60.0	60.0	0.0
2009-Aug-12 Wed	###	###	###	###	3,312,873	0	67.4	67.4	0.0
2009-Aug-11 Tue	2.57	###	2.55	###			###	###	0.0
2009-Aug-10 Mon	2.56	###	2.53	2.57	4,265,421	5,395,757	72.8	72.8	###
2009-Aug-07 Fri	2.59	###	2.54	2.55			###	###	0.2
2009-Aug-06 Thu	2.55	###	2.51	2.59			75.3	75.3	0.2
2009-Aug-05 Wed	2.48	2.56	2.47	2.55	14,226,254	35,779,028	89.5	89.5	0.2
2009-Aug-04 Tue	2.47	2.5	2.46	2.47	6,796,553	16,855,451	###	###	###
2009-Aug-03 Mon	2.47	2.49	2.46	2.47			66.6	66.6	###
2009-Jul-31 Fri	2.46	2.51	2.45	2.45			29.1	29.1	0.2
2009-Jul-30 Thu	2.5	2.52	2.48	2.49			###	###	0.2
2009-Jul-29 Wed	2.52	2.53	2.5	2.51	4,268,653	###	###	###	###
2009-Jul-28 Tue	2.51	2.56	2.5	2.52	5,867,553	###	73.9	73.9	###
2009-Jul-27 Mon	2.53	2.55	2.49	2.51			29.6	29.6	###
2009-Jul-24 Fri	2.52	2.52	2.47	2.47	6,287,850	15,688,185	23.3	23.3	###
2009-Jul-23 Thu	2.51	2.54	2.49	2.52	7,275,753	###	64.5	64.5	###
2009-Jul-22 Wed	2.48	2.52	2.48	2.51			###	###	###
2009-Jul-21 Tue	2.44	2.47	2.43	2.46			###	###	0.2
2009-Jul-20 Mon	2.47	2.47	2.43	2.44	6,055,626	14,836,283	###	###	0.2
2009-Jul-17 Fri	2.48	2.5	2.45	2.46	4,927,958	###	###	###	0.2
2009-Jul-16 Thu	2.56	2.59	2.49	2.5			###	###	0.2
2009-Jul-15 Wed	2.46	2.52	2.45	2.52	6,695,450	###	79.0	79.0	###
2009-Jul-14 Tue	2.45	2.46	2.44	2.45			64.7	64.7	0.2
2009-Jul-13 Mon	2.46	2.46	2.44	2.44			###	###	0.2
2009-Jul-10 Fri	2.45	2.46	2.44	2.46			###	###	0.2
2009-Jul-09 Thu	###	2.46	###	2.44	9,127,945	11,227,372	###	###	0.2
2009-Jul-08 Wed	2.41	2.42	###	2.4	8,501,079	###	###	###	###
2009-Jul-07 Tue	2.45	2.46	2.42	2.42			###	###	0.2
2009-Jul-06 Mon	2.47	2.48	2.43	2.44			###	###	0.2
2009-Jul-03 Fri	2.46	2.5	2.46	2.48	3,345,727	###	70.7	70.7	0.2
2009-Jul-02 Thu	2.52	2.53	2.47	2.49	5,056,829	12,642,072	27.3	27.3	0.2
2009-Jul-01 Wed	2.52	2.57	2.52	2.54			###	###	###
2009-Jun-30 Tue	2.54	2.55	2.52	2.55			71.4	71.4	0.2
2009-Jun-29 Mon	2.5	2.54	2.5	2.52	2,357,346	###	82.4	82.4	###
2009-Jun-26 Fri	2.5	2.54	2.49	2.5	5,167,353	###	69.2	69.2	0.2
2009-Jun-25 Thu	2.56	2.59	2.47	2.47	11,161,557	###	14.4	14.4	###
2009-Jun-24 Wed	2.55	###	2.55	2.59			###	###	0.2
2009-Jun-23 Tue	2.52	2.55	2.48	2.53			###	###	###
2009-Jun-22 Mon	2.56	2.57	2.51	2.54			###	###	###
2009-Jun-19 Fri	2.55	###	2.54	2.57	6,513,840	8,272,576	78.8	78.8	###
2009-Jun-18 Thu	2.57	2.57	2.53	2.55	5,681,372	###	36.0	36.0	0.2
2009-Jun-17 Wed	2.56	2.57	2.51	2.52			###	###	###
2009-Jun-16 Tue	2.52	###	2.51	2.59	5,147,754	###	87.4	87.4	0.2
2009-Jun-15 Mon	2.51	2.53	2.51	2.52	6,259,689	###	75.5	75.5	###
2009-Jun-12 Fri	2.52	2.53	2.51	2.52			###	###	###
2009-Jun-11 Thu	2.53	2.56	2.51	2.52			###	###	###
2009-Jun-10 Wed	2.56	###	2.55	###			75.8	75.8	0.0
2009-Jun-09 Tue	2.52	2.58	2.52	2.52	6,448,587	###	###	###	###
2009-Jun-05 Fri	2.54	2.56	2.5	2.52			31.9	31.9	###
2009-Jun-04 Thu	2.52	2.57	2.51	2.56			###	###	0.2
2009-Jun-03 Wed	2.44	2.55	2.44	2.54	10,042,555	25,056,174	84.4	84.4	###
2009-Jun-02 Tue	2.43	2.48	2.42	2.47			75.8	75.8	###
2009-Jun-01 Mon	2.41	2.48	2.41	2.43	8,444,782	###	###	###	###
2009-May-29 Fri	2.47	2.53	2.45	2.45			26.4	26.4	0.2
2009-May-28 Thu	2.41	2.51	2.41	2.5	7,630,748	18,771,640	88.2	88.2	0.2
2009-May-27 Wed	2.48	2.5	2.42	2.44	7,878,670	19,381,528	25.2	25.2	0.2
2009-May-26 Tue	2.47	2.49	2.45	2.46			28.9	28.9	0.2
2009-May-25 Mon	2.54	2.54	2.49	2.49	3,762,877	###	24.4	24.4	0.2
2009-May-22 Fri	2.57	###	2.51	2.53			26.3	26.3	###
2009-May-21 Thu	2.57	2.58	2.52	2.56			33.6	33.6	0.2
2009-May-20 Wed	###	###	2.56	2.58	5,344,671	6,841,178	27.8	27.8	0.2
2009-May-19 Tue	2.53	###	2.51	2.58	6,794,476	###	82.1	82.1	0.2
2009-May-18 Mon	2.5	2.53	2.5	2.52	2,968,675	###	###	###	###
2009-May-15 Fri	2.54	2.54	2.51	2.54			70.1	70.1	###
2009-May-14 Thu	2.55	2.57	2.53	2.53			43.6	43.6	###
2009-May-13 Wed	2.59	###	2.54	2.56			###	###	0.2
2009-May-12 Tue	2.47	2.57	2.45	2.54			86.9	86.9	###
2009-May-11 Mon	2.56	2.57	2.46	2.46			16.0	16.0	0.2
2009-May-08 Fri	###	###	2.57	2.59	4,442,144	5,708,155	26.6	26.6	0.2
2009-May-07 Thu	###	2.7	2.59	2.59	6,575,944	17,393,371	###	###	0.2
2009-May-06 Wed	2.71	2.73	###	###	4,855,274	6,627,449	###	###	0.0
2009-May-05 Tue	2.79	2.81	2.7	2.72			19.7	19.7	0.2
2009-May-04 Mon	2.71	2.76	2.71	2.76			69.8	69.8	0.2
2009-May-01 Fri	2.75	2.82	###	###	4,200,957	5,923,349	20.1	20.1	0.0
2009-Apr-30 Thu	2.8	2.87	2.76	2.77			23.9	23.9	0.2
2009-Apr-29 Wed	2.71	2.79	###	2.72			65.9	65.9	0.2
2009-Apr-28 Tue	###	2.77	###	2.74			85.0	85.0	0.2
2009-Apr-27 Mon	###	2.7	###	2.7			###	###	0.2
2009-Apr-24 Fri	###	###	###	###			75.8	75.8	0.0
2009-Apr-23 Thu	2.72	2.73	###	###	3,497,887	###	###	###	0.0
2009-Apr-22 Wed	2.72	2.73	###	2.71			33.7	33.7	###
2009-Apr-21 Tue	###	2.73	###	2.72			88.7	88.7	0.2
2009-Apr-20 Mon	###	###	###	###	3,462,349	0	81.2	81.2	0.0
2009-Apr-17 Fri	2.74	2.74	###	###			###	###	0.0
2009-Apr-16 Thu	2.78	2.78	2.71	2.72	2,386,954	6,552,188	16.8	16.8	0.2
2009-Apr-15 Wed	2.74	2.78	2.72	2.76	2,117,879	###	###	###	0.2
2009-Apr-14 Tue	2.76	2.8	2.74	2.77	2,128,246	5,895,241	###	###	0.2
2009-Apr-09 Thu	###	2.72	###	2.7			64.6	64.6	0.2
2009-Apr-08 Wed	2.7	2.7	###	###			###	###	0.0
2009-Apr-07 Tue	###	2.72	###	2.72			###	###	0.2
2009-Apr-06 Mon	###	###	2.59	###			68.5	68.5	0.0
2009-Apr-03 Fri	###	2.71	2.58	2.58	4,062,149	10,744,384	###	###	0.2
2009-Apr-02 Thu	2.74	2.78	2.7	2.73	7,177,659	19,666,785	24.5	24.5	###
2009-Apr-01 Wed	2.71	2.75	###	###			27.6	27.6	0.0
2009-Mar-31 Tue	2.75	2.78	2.73	2.77			###	###	0.2
2009-Mar-30 Mon	2.74	2.75	2.7	2.73	4,873,381	###	###	###	###
2009-Mar-27 Fri	2.75	2.81	2.7	2.74	6,274,323	17,285,759	24.9	24.9	0.2
2009-Mar-26 Thu	2.7	2.73	###	2.72	2,861,886	3,906,474	65.4	65.4	0.2
2009-Mar-25 Wed	###	2.71	###	###	7,470,649	10,122,729	###	###	0.0
2009-Mar-24 Tue	2.59	###	2.55	###	4,217,876	###	76.8	76.8	0.0
2009-Mar-23 Mon	###	###	2.59	###			22.0	22.0	0.0
2009-Mar-20 Fri	2.55	###	2.54	###			###	###	0.0
2009-Mar-19 Thu	2.48	2.55	2.46	2.53	16,079,189	###	77.0	77.0	###
2009-Mar-18 Wed	2.46	2.52	2.46	2.5	16,143,270	40,196,742	###	###	0.2
2009-Mar-17 Tue	2.46	2.47	2.4	2.44	10,577,922	25,757,240	21.6	21.6	0.2
2009-Mar-16 Mon	2.55	2.57	2.41	2.41			###	###	0.2
2009-Mar-13 Fri	###	2.7	2.52	2.54	7,891,286	20,596,256	6.6	6.6	###
2009-Mar-12 Thu	2.58	###	2.52	###			85.0	85.0	0.0
2009-Mar-11 Wed	###	###	2.56	###	4,533,784	5,803,243	###	###	0.0
2009-Mar-10 Tue	2.58	###	2.54	###	6,155,873	7,817,958	###	###	0.0
2009-Mar-09 Mon	###	###	###	###	1,789,442	0	###	###	0.0
2009-Mar-06 Fri	2.7	2.74	###	###	5,804,550	###	###	###	0.0
2009-Mar-05 Thu	2.72	2.78	###	2.71			32.0	32.0	###
2009-Mar-04 Wed	2.86	###	2.83	2.84			30.2	30.2	0.2
2009-Mar-03 Tue	2.84	###	2.83	###	6,417,958	###	87.6	87.6	0.0
2009-Mar-02 Mon	2.81	2.87	2.81	2.84	2,381,858	6,764,476	###	###	0.2
2009-Feb-27 Fri	2.83	2.88	2.82	2.85			70.2	70.2	###
2009-Feb-26 Thu	2.85	2.87	2.71	2.8			###	###	0.2
2009-Feb-25 Wed	2.86	###	2.82	2.82	1,627,254	2,294,428	###	###	###
2009-Feb-24 Tue	2.88	###	2.79	2.88	4,359,154	###	###	###	0.2
2009-Feb-23 Mon	###	###	2.84	2.88			37.5	37.5	0.2
2009-Feb-20 Fri	2.84	###	2.84	###			87.8	87.8	0.0
2009-Feb-19 Thu	2.87	###	2.83	2.87			###	###	###
2009-Feb-18 Wed	2.84	###	2.83	2.88	3,701,226	###	###	###	0.2
2009-Feb-17 Tue	2.87	###	2.85	###	2,892,975	4,122,489	###	###	0.0
2009-Feb-16 Mon	2.88	###	2.82	2.86			30.7	30.7	0.2
2009-Feb-13 Fri	2.81	2.89	2.79	2.88			76.1	76.1	0.2
2009-Feb-12 Thu	2.73	2.82	2.73	2.8			79.5	79.5	0.2
2009-Feb-11 Wed	2.7	2.72	###	2.72			###	###	0.2
2009-Feb-10 Tue	###	2.77	###	2.76			###	###	0.2
2009-Feb-09 Mon	2.72	2.74	2.7	2.7	2,189,747	###	30.3	30.3	0.2
2009-Feb-06 Fri	2.82	2.83	2.7	2.73	7,143,449	###	13.8	13.8	###
2009-Feb-05 Thu	###	###	2.73	2.79			11.7	11.7	###
2009-Feb-04 Wed	###	###	2.89	###			###	###	0.0
2009-Feb-03 Tue	2.85	###	2.83	###			###	###	0.0
2009-Feb-02 Mon	2.85	2.87	2.83	2.85			72.2	72.2	###
2009-Jan-30 Fri	2.8	###	2.8	2.88	8,532,589	11,945,624	81.1	81.1	0.2
2009-Jan-29 Thu	2.85	2.85	2.8	2.83			###	###	0.2
2009-Jan-28 Wed	2.85	###	2.83	2.88			###	###	0.2
2009-Jan-27 Tue	2.79	2.87	2.79	2.85			85.7	85.7	###
2009-Jan-23 Fri	2.79	2.81	2.76	2.78			###	###	0.2
2009-Jan-22 Thu	2.8	2.82	2.77	2.81	4,797,840	###	77.2	77.2	###
2009-Jan-21 Wed	2.83	2.84	2.76	2.8			###	###	0.2
2009-Jan-20 Tue	2.85	2.87	2.8	2.83	3,490,956	###	###	###	0.2
2009-Jan-19 Mon	2.8	2.88	2.78	2.88			###	###	0.2
2009-Jan-16 Fri	2.77	2.83	2.77	2.77	3,157,042	###	72.2	72.2	0.2
2009-Jan-15 Thu	2.72	2.82	2.72	2.76			###	###	0.2
2009-Jan-14 Wed	2.72	2.79	2.71	2.77			###	###	0.2
2009-Jan-13 Tue	2.7	2.72	###	2.7			###	###	0.2
2009-Jan-12 Mon	2.7	2.74	###	2.71			###	###	###
2009-Jan-09 Fri	2.78	2.78	2.74	2.77	1,824,642	###	30.0	30.0	0.2
2009-Jan-08 Thu	2.75	2.8	2.7	2.8	2,367,882	6,511,675	82.0	82.0	0.2
2009-Jan-07 Wed	2.83	2.83	2.72	2.72	2,045,051	###	###	###	0.2
2009-Jan-06 Tue	2.81	2.85	2.75	2.82	3,199,550	8,958,740	###	###	###
2009-Jan-05 Mon	2.78	2.82	2.75	2.81	3,488,671	9,715,948	72.1	72.1	###
2009-Jan-02 Fri	2.79	2.8	2.72	2.74	985,224	###	15.0	15.0	0.2
2008-Dec-31 Wed	2.76	2.79	2.74	2.79	956,576	###	###	###	###
2008-Dec-30 Tue	###	2.77	###	2.73	610,673	845,782	###	###	###
2008-Dec-29 Mon	2.74	2.77	###	2.7	1,193,084	1,652,421	19.6	19.6	0.2
2008-Dec-24 Wed	###	2.75	###	2.75			###	###	###
2008-Dec-23 Tue	2.7	2.7	###	###			###	###	0.0
2008-Dec-22 Mon	###	2.7	###	###			###	###	0.0
2008-Dec-19 Fri	###	2.75	###	2.71			###	###	###
2008-Dec-18 Thu	###	2.75	###	2.7			76.5	76.5	0.2
2008-Dec-17 Wed	2.7	2.73	###	###			35.0	35.0	0.0
2008-Dec-16 Tue	###	2.76	###	2.7			###	###	0.2
2008-Dec-15 Mon	###	2.7	###	###	3,929,483	###	###	###	0.0
2008-Dec-12 Fri	###	2.7	2.55	###			###	###	0.0
2008-Dec-11 Thu	###	###	2.55	###			###	###	0.0
2008-Dec-10 Wed	###	2.7	###	###			19.0	19.0	0.0
2008-Dec-09 Tue	2.73	2.74	###	2.7			###	###	0.2
2008-Dec-08 Mon	###	2.75	###	2.73			82.5	82.5	###
2008-Dec-05 Fri	2.55	###	2.55	###	6,279,348	###	###	###	0.0
2008-Dec-04 Thu	2.57	2.58	2.53	2.56	6,677,151	17,060,120	###	###	0.2
2008-Dec-03 Wed	2.54	2.58	2.51	2.56	6,105,389	###	79.0	79.0	0.2
2008-Dec-02 Tue	2.52	2.56	2.47	2.56			81.1	81.1	0.2
2008-Dec-01 Mon	2.54	2.54	2.47	2.52			###	###	###
2008-Nov-28 Fri	2.5	2.57	2.46	2.52			68.5	68.5	###
2008-Nov-27 Thu	2.59	2.59	2.42	2.5			###	###	0.2
2008-Nov-26 Wed	###	###	2.53	2.54			###	###	###
2008-Nov-25 Tue	2.58	###	2.55	###			72.8	72.8	0.0
2008-Nov-24 Mon	###	###	2.53	2.55	7,097,845	8,978,773	32.8	32.8	0.2
2008-Nov-21 Fri	2.5	2.58	2.43	2.55			72.7	72.7	0.2
2008-Nov-20 Thu	###	2.52	###	2.52			92.9	92.9	###
2008-Nov-19 Wed	2.54	2.54	2.42	2.47			35.2	35.2	###
2008-Nov-18 Tue	2.58	###	2.51	2.51			35.4	35.4	###
2008-Nov-17 Mon	2.55	###	2.51	2.58	4,627,875	5,807,983	85.0	85.0	0.2
2008-Nov-14 Fri	2.59	###	2.55	2.57	2,630,147	###	###	###	###
2008-Nov-13 Thu	2.46	2.59	2.46	2.54	4,558,552	11,510,343	###	###	###
2008-Nov-12 Wed	2.59	###	2.49	2.54			###	###	###
2008-Nov-11 Tue	###	2.7	2.59	###	4,296,574	###	###	###	0.0
2008-Nov-10 Mon	2.74	2.75	###	2.72	7,194,483	###	###	###	0.2
2008-Nov-07 Fri	###	###	###	###			###	###	0.0
2008-Nov-06 Thu	###	2.71	###	###	8,782,722	11,900,588	###	###	0.0
2008-Nov-05 Wed	###	2.7	###	2.7	8,517,245	11,498,280	78.3	78.3	0.2
2008-Nov-04 Tue	2.5	###	2.5	2.58	2,238,674	2,798,342	81.8	81.8	0.2
2008-Nov-03 Mon	2.5	###	2.48	###	4,449,372	5,517,221	###	###	0.0
2008-Oct-31 Fri	2.27	2.5	2.25	2.5			###	###	0.2
2008-Oct-30 Thu	###	###	###	###			###	###	0.0
2008-Oct-29 Wed	###	###	2.23	2.27	4,029,445	###	29.5	29.5	0.2
2008-Oct-28 Tue	2.25	###	###	2.24	2,386,120	0	43.2	43.2	###
2008-Oct-27 Mon	###	###	###	###			39.8	39.8	0.0
2008-Oct-24 Fri	###	2.4	###	2.4			###	###	###
2008-Oct-23 Thu	2.44	2.5	###	###			25.8	25.8	0.0
2008-Oct-22 Wed	2.4	2.51	###	2.41	6,552,141	###	79.3	79.3	0.2
2008-Oct-21 Tue	###	2.44	###	2.4			###	###	###
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	###	2.26	5,157,674	0	38.3	38.3	###
2008-Oct-16 Thu	###	2.2	###	###			82.6	82.6	0.0
2008-Oct-15 Wed	###	2.4	2.27	2.27			###	###	0.2
2008-Oct-14 Tue	###	2.4	###	###	2,267,172	###	70.4	70.4	0.0
2008-Oct-13 Mon	###	###	2.25	###			69.5	69.5	0.0
2008-Oct-10 Fri	2.25	###	2.22	2.22	7,210,444	###	56.1	56.1	0.2
2008-Oct-09 Thu	2.43	2.44	###	###	8,818,426	10,758,479	###	###	0.0
2008-Oct-08 Wed	###	2.43	###	###	3,524,972	4,282,840	90.9	90.9	0.0
2008-Oct-07 Tue	###	2.42	2.29	2.41	5,619,527	13,233,986	###	###	0.2
2008-Oct-06 Mon	2.42	2.42	###	###			###	###	0.0
2008-Oct-03 Fri	2.48	2.5	2.44	2.45	5,968,821	14,742,987	29.7	29.7	0.2
2008-Oct-02 Thu	2.5	2.53	2.47	2.5	4,507,429	11,268,572	78.4	78.4	0.2
2008-Oct-01 Wed	2.45	2.48	2.42	2.48	2,897,322	###	77.7	77.7	0.2
2008-Sep-30 Tue	2.25	2.43	2.25	###	4,913,075	###	81.8	81.8	0.0
2008-Sep-29 Mon	2.5	2.53	2.4	2.4			###	###	###
2008-Sep-26 Fri	2.54	2.54	2.45	2.48	2,150,044	5,364,359	###	###	0.2
2008-Sep-25 Thu	2.55	2.56	2.5	2.5	10,089,822	25,527,249	21.1	21.1	0.2
2008-Sep-24 Wed	###	###	2.51	2.55			19.1	19.1	0.2
2008-Sep-23 Tue	2.4	2.56	2.4	2.55			###	###	0.2
2008-Sep-22 Mon	2.52	2.52	###	2.43	9,761,945	12,300,050	21.9	21.9	###
2008-Sep-19 Fri	2.56	2.58	2.45	2.51	9,578,020	24,088,720	###	###	###
2008-Sep-18 Thu	###	###	2.53	2.53	20,863,388	26,392,185	29.8	29.8	###
2008-Sep-17 Wed	###	###	2.55	###	7,900,084	###	###	###	0.0
2008-Sep-16 Tue	2.51	2.55	2.48	2.54	4,778,976	12,019,124	74.1	74.1	###
2008-Sep-15 Mon	###	###	2.53	2.56			29.6	29.6	0.2
2008-Sep-12 Fri	###	###	2.57	###			###	###	0.0
2008-Sep-11 Thu	2.55	2.58	2.54	2.56			81.7	81.7	0.2
2008-Sep-10 Wed	2.53	2.59	2.51	2.58			83.9	83.9	0.2
2008-Sep-09 Tue	2.52	2.58	2.52	2.56	3,311,289	8,443,786	###	###	0.2
2008-Sep-08 Mon	2.56	2.59	2.53	2.54	8,683,477	###	25.4	25.4	###
2008-Sep-05 Fri	###	###	2.57	###	11,782,748	###	###	###	0.0
2008-Sep-04 Thu	2.59	###	2.58	###			88.3	88.3	0.0
2008-Sep-03 Wed	2.59	2.59	2.54	2.58			###	###	0.2
2008-Sep-02 Tue	2.56	2.56	2.51	2.53			22.5	22.5	###
2008-Sep-01 Mon	###	###	2.51	2.53			14.1	14.1	###
2008-Aug-29 Fri	###	###	2.53	###	9,341,183	###	###	###	0.0
2008-Aug-28 Thu	###	###	2.51	###			29.7	29.7	0.0
2008-Aug-27 Wed	###	###	2.58	###			###	###	0.0
2008-Aug-26 Tue	###	###	###	###			80.1	80.1	0.0
2008-Aug-25 Mon	###	2.75	###	2.72			###	###	0.2
2008-Aug-22 Fri	2.56	2.58	2.52	2.58			###	###	0.2
2008-Aug-21 Thu	2.56	2.59	2.49	2.5			22.0	22.0	0.2
2008-Aug-20 Wed	2.53	###	2.52	###			###	###	0.0
2008-Aug-19 Tue	2.53	2.54	2.49	2.51	4,790,721	###	36.1	36.1	###
2008-Aug-18 Mon	2.55	###	2.53	2.56			###	###	0.2
2008-Aug-15 Fri	###	###	2.56	2.58	3,576,675	4,578,144	###	###	0.2
2008-Aug-14 Thu	2.56	###	2.55	###			###	###	0.0
2008-Aug-13 Wed	###	###	2.53	###			###	###	0.0
2008-Aug-12 Tue	2.58	###	2.53	2.59			75.2	75.2	0.2
2008-Aug-11 Mon	2.5	2.53	2.48	2.53			78.4	78.4	###
2008-Aug-08 Fri	2.44	2.52	2.43	2.47			###	###	###
2008-Aug-07 Thu	2.47	2.47	2.44	2.45			29.5	29.5	0.2
2008-Aug-06 Wed	2.45	2.48	2.42	2.44			###	###	0.2
2008-Aug-05 Tue	2.43	2.46	###	2.41			41.4	41.4	0.2
2008-Aug-04 Mon	2.46	2.49	2.44	2.48	2,609,646	6,432,777	###	###	0.2
2008-Aug-01 Fri	2.48	2.48	2.4	2.44	2,157,357	5,263,951	26.4	26.4	0.2
2008-Jul-31 Thu	2.45	2.5	2.42	2.46	4,007,229	9,857,783	###	###	0.2
2008-Jul-30 Wed	2.46	2.46	###	2.42			21.8	21.8	0.2
2008-Jul-29 Tue	2.43	2.44	###	2.42	7,889,744	9,625,487	41.3	41.3	0.2
2008-Jul-28 Mon	2.48	2.49	2.4	2.43	2,342,652	5,727,784	26.7	26.7	###
2008-Jul-25 Fri	2.49	2.51	2.45	2.45	4,525,470	###	###	###	0.2
2008-Jul-24 Thu	2.51	2.51	2.48	2.5			31.7	31.7	0.2
2008-Jul-23 Wed	2.5	2.52	2.46	2.5			###	###	0.2
2008-Jul-22 Tue	2.49	2.52	2.45	2.5	2,681,783	###	68.6	68.6	0.2
2008-Jul-21 Mon	2.54	2.54	2.46	2.48			17.9	17.9	0.2
2008-Jul-18 Fri	2.53	2.54	2.44	2.49			33.5	33.5	0.2
2008-Jul-17 Thu	2.46	###	2.45	2.49	7,241,754	8,871,148	###	###	0.2
2008-Jul-16 Wed	###	2.45	###	2.41	8,767,548	10,740,246	83.4	83.4	0.2
2008-Jul-15 Tue	###	###	###	###			44.1	44.1	0.0
2008-Jul-14 Mon	###	2.42	###	2.4			###	###	###
2008-Jul-11 Fri	2.51	2.51	###	###			###	###	0.0
2008-Jul-10 Thu	2.44	2.57	2.41	2.47			###	###	###
2008-Jul-09 Wed	2.45	2.57	2.44	2.46			###	###	0.2
2008-Jul-08 Tue	2.43	2.45	###	2.41	3,338,573	4,089,751	44.3	44.3	0.2
2008-Jul-07 Mon	2.41	2.45	###	2.41			75.4	75.4	0.2
2008-Jul-04 Fri	2.4	2.46	###	2.45	3,654,641	###	###	###	0.2
2008-Jul-03 Thu	###	2.41	###	2.41	6,008,347	7,240,058	###	###	0.2
2008-Jul-02 Wed	###	###	###	###			###	###	0.0
2008-Jul-01 Tue	###	2.4	###	###			72.7	72.7	0.0
2008-Jun-30 Mon	2.4	2.4	###	###			30.6	30.6	0.0
2008-Jun-27 Fri	###	2.41	###	2.4			###	###	###
2008-Jun-26 Thu	2.43	2.47	###	2.4	4,862,873	6,005,648	###	###	###
2008-Jun-25 Wed	###	###	2.29	###			###	###	0.0
2008-Jun-24 Tue	###	2.4	###	###			###	###	0.0
2008-Jun-23 Mon	2.45	2.49	###	2.41			33.3	33.3	0.2
2008-Jun-20 Fri	2.4	2.48	###	2.48	12,388,621	###	86.3	86.3	0.2
2008-Jun-19 Thu	2.44	2.45	###	2.4	10,399,829	###	###	###	###
2008-Jun-18 Wed	###	2.49	###	2.44	15,206,923	###	90.2	90.2	0.2
2008-Jun-17 Tue	###	###	2.28	###			68.3	68.3	0.0
2008-Jun-16 Mon	###	2.4	###	###	9,857,775	###	###	###	0.0
2008-Jun-13 Fri	###	2.4	###	###	4,073,347	###	###	###	0.0
2008-Jun-12 Thu	2.42	2.43	###	###			31.9	31.9	0.0
2008-Jun-11 Wed	2.43	2.49	2.43	2.43			###	###	###
2008-Jun-10 Tue	2.48	2.52	2.41	2.46	4,207,956	###	41.3	41.3	0.2
2008-Jun-06 Fri	2.55	2.58	2.52	2.56	3,017,225	7,693,923	73.9	73.9	0.2
2008-Jun-05 Thu	2.52	###	2.52	2.55			###	###	0.2
2008-Jun-04 Wed	2.55	2.57	2.46	2.52			31.7	31.7	###
2008-Jun-03 Tue	###	###	2.53	2.55			30.8	30.8	0.2
2008-Jun-02 Mon	###	###	2.56	###	3,677,328	4,706,979	33.7	33.7	0.0
2008-May-30 Fri	###	###	2.56	###	8,679,454	###	###	###	0.0
2008-May-29 Thu	###	###	###	###	6,470,374	0	76.4	76.4	0.0
2008-May-28 Wed	###	2.7	###	###			###	###	0.0
2008-May-27 Tue	2.75	2.75	2.71	2.72			31.6	31.6	0.2
2008-May-26 Mon	2.71	2.76	2.71	2.74	4,573,543	12,508,640	###	###	0.2
2008-May-23 Fri	2.72	2.77	2.72	2.74			###	###	0.2
2008-May-22 Thu	2.72	2.76	2.7	2.72			65.3	65.3	0.2
2008-May-21 Wed	2.82	2.83	2.78	2.8			###	###	0.2
2008-May-20 Tue	2.8	2.87	2.8	2.83	5,854,386	16,597,184	###	###	0.2
2008-May-19 Mon	2.8	2.85	2.8	2.83	7,428,655	20,985,950	73.1	73.1	0.2
2008-May-16 Fri	2.85	2.88	2.82	2.83			###	###	0.2
2008-May-15 Thu	2.74	2.89	2.74	2.88			###	###	0.2
2008-May-14 Wed	2.73	2.75	2.71	2.72	4,405,955	12,028,257	33.6	33.6	0.2
2008-May-13 Tue	2.74	2.77	2.71	2.73	7,649,387	20,959,320	###	###	###
2008-May-12 Mon	2.74	2.74	2.7	2.74	4,271,185	11,617,623	68.4	68.4	0.2
2008-May-09 Fri	2.72	2.78	2.72	2.76	3,802,074	###	73.9	73.9	0.2
2008-May-08 Thu	2.72	2.75	2.7	2.74	5,507,377	###	###	###	0.2
2008-May-07 Wed	2.72	2.77	2.71	2.73			###	###	###
2008-May-06 Tue	2.7	2.77	2.7	2.75			78.1	78.1	###
2008-May-05 Mon	2.75	2.76	###	2.74			###	###	0.2
2008-May-02 Fri	2.71	2.78	2.7	2.76			###	###	0.2
2008-May-01 Thu	###	2.7	###	###			31.3	31.3	0.0
2008-Apr-30 Wed	###	2.75	###	2.73			77.7	77.7	###
2008-Apr-29 Tue	###	2.73	###	2.7	4,095,426	5,590,256	79.8	79.8	0.2
2008-Apr-28 Mon	###	###	###	###	7,595,424	0	75.7	75.7	0.0
2008-Apr-24 Thu	###	###	2.58	###	6,937,742	8,949,687	###	###	0.0
2008-Apr-23 Wed	###	###	###	###	5,093,470	0	73.9	73.9	0.0
2008-Apr-22 Tue	2.57	###	2.55	###	6,245,429	7,962,921	###	###	0.0
2008-Apr-21 Mon	2.59	###	2.56	2.57	5,498,856	###	###	###	###
2008-Apr-18 Fri	2.57	2.58	2.53	2.53	5,104,025	13,040,783	23.6	23.6	###
2008-Apr-17 Thu	###	###	2.53	2.58	16,307,424	###	###	###	0.2
2008-Apr-16 Wed	2.79	2.8	2.57	###			6.0	6.0	0.0
2008-Apr-15 Tue	###	2.75	###	2.74	15,861,356	###	###	###	0.2
2008-Apr-14 Mon	###	###	2.5	###	17,918,879	###	78.2	78.2	0.0
2008-Apr-11 Fri	2.74	2.74	2.49	###	74,903,779	195,873,382	###	###	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	3.74	3.74	###	###			###	###	0.0
2008-Apr-08 Tue	3.75	3.79	###	3.7			###	###	0.3
2008-Apr-07 Mon	###	3.75	###	3.73	1,553,223	###	###	###	###
2008-Apr-04 Fri	3.74	3.74	###	3.7	2,813,389	###	###	###	0.3
2008-Apr-03 Thu	###	3.74	3.5	###	3,052,689	###	###	###	0.0
2008-Apr-02 Wed	3.58	###	3.53	3.57			###	###	0.3
2008-Apr-01 Tue	3.53	3.53	3.42	3.44			21.4	21.4	0.2
2008-Mar-31 Mon	3.49	3.52	3.42	3.48			###	###	0.2
2008-Mar-28 Fri	###	3.5	###	3.46			84.5	84.5	0.2
2008-Mar-27 Thu	3.4	3.45	###	3.4			61.8	61.8	0.2
2008-Mar-26 Wed	3.48	3.5	3.43	3.46			24.4	24.4	0.2
2008-Mar-25 Tue	3.46	3.54	###	3.48	3,961,172	7,011,274	###	###	0.2
2008-Mar-20 Thu	###	###	3.28	3.29	12,014,148	###	37.3	37.3	###
2008-Mar-19 Wed	###	3.45	###	###	6,099,142	###	32.1	32.1	0.0
2008-Mar-18 Tue	###	###	###	###			34.3	34.3	0.0
2008-Mar-17 Mon	###	3.4	###	###	2,879,270	4,894,759	38.0	38.0	0.0
2008-Mar-14 Fri	###	3.41	###	3.4	3,618,441	6,169,441	68.1	68.1	0.2
2008-Mar-13 Thu	###	###	###	###	2,122,528	0	82.8	82.8	0.0
2008-Mar-12 Wed	3.41	3.47	###	###	6,884,421	11,944,470	37.6	37.6	0.0
2008-Mar-11 Tue	###	3.53	3.29	###	3,635,320	12,396,441	81.1	81.1	0.0
2008-Mar-10 Mon	3.25	3.4	3.23	###			88.4	88.4	0.0
2008-Mar-07 Fri	3.5	###	###	###	7,363,922	0	###	###	0.0
2008-Mar-06 Thu	3.75	3.75	###	###	6,206,379	###	###	###	0.0
2008-Mar-05 Wed	3.78	3.78	###	3.73	8,764,053	###	34.8	34.8	###
2008-Mar-04 Tue	3.8	3.83	3.71	3.72	13,894,688	52,382,973	31.9	31.9	0.3
2008-Mar-03 Mon	3.85	3.87	3.79	3.8			###	###	###
2008-Feb-29 Fri	3.87	###	3.84	###			###	###	0.0
2008-Feb-28 Thu	###	###	3.8	3.87			13.9	13.9	###
2008-Feb-27 Wed	###	###	###	###			###	###	0.0
2008-Feb-26 Tue	###	###	###	###			83.0	83.0	0.0
2008-Feb-25 Mon	###	###	3.83	###			###	###	0.0
2008-Feb-22 Fri	3.88	###	3.78	3.87	3,636,024	6,872,085	31.3	31.3	###
2008-Feb-21 Thu	3.89	###	3.85	###	5,769,556	###	73.9	73.9	0.0
2008-Feb-20 Wed	3.89	3.89	3.83	3.83			31.2	31.2	###
2008-Feb-19 Tue	###	###	3.86	3.88			###	###	0.3
2008-Feb-18 Mon	3.8	3.88	3.76	3.88	1,749,951	###	84.7	84.7	0.3
2008-Feb-15 Fri	3.76	3.78	3.71	3.76	1,616,455	6,053,623	###	###	0.3
2008-Feb-14 Thu	###	3.79	###	3.78	1,975,328	3,743,246	###	###	0.3
2008-Feb-13 Wed	3.7	3.7	###	###	2,140,384	###	###	###	0.0
2008-Feb-12 Tue	###	###	3.55	###			79.0	79.0	0.0
2008-Feb-11 Mon	###	###	3.57	###	8,486,247	15,147,950	###	###	0.0
2008-Feb-08 Fri	3.72	3.74	###	3.7			###	###	0.3
2008-Feb-07 Thu	3.72	3.76	###	3.72	1,877,723	###	###	###	0.3
2008-Feb-06 Wed	3.72	3.84	3.71	3.75	1,571,689	5,933,125	###	###	0.3
2008-Feb-05 Tue	3.83	3.89	3.8	3.8	1,636,780	###	###	###	###
2008-Feb-04 Mon	###	###	3.83	3.87			31.5	31.5	###
2008-Feb-01 Fri	3.8	3.88	3.77	3.88	2,935,470	11,228,172	73.2	73.2	0.3
2008-Jan-31 Thu	3.7	3.78	###	3.77	5,267,570	###	77.7	77.7	###
2008-Jan-30 Wed	3.84	3.86	3.72	3.72	2,769,827	10,497,644	27.5	27.5	0.3
2008-Jan-29 Tue	3.8	3.89	3.76	3.8			77.0	77.0	###
2008-Jan-25 Fri	3.7	3.84	###	3.84			70.6	70.6	0.3
2008-Jan-24 Thu	3.57	###	3.57	###	2,698,140	4,816,179	72.0	72.0	0.0
2008-Jan-23 Wed	3.7	3.74	3.45	3.52			13.7	13.7	###
2008-Jan-22 Tue	###	###	3.42	3.5	9,920,459	16,963,984	###	###	0.3
2008-Jan-21 Mon	3.72	3.75	###	3.7			###	###	0.3
2008-Jan-18 Fri	###	3.78	3.57	3.76			90.9	90.9	0.3
2008-Jan-17 Thu	3.7	3.76	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	###	###	3,801,785	0	80.2	80.2	0.0
2008-Jan-15 Tue	3.73	3.75	3.7	3.7	3,649,140	13,593,046	37.5	37.5	0.3
2008-Jan-14 Mon	3.72	3.74	###	3.71	3,268,677	6,112,425	43.3	43.3	###
2008-Jan-11 Fri	3.85	3.86	3.72	3.76	3,617,445	###	31.1	31.1	0.3
2008-Jan-10 Thu	3.85	3.88	3.8	3.84	2,617,650	10,051,776	###	###	0.3
2008-Jan-09 Wed	3.85	3.86	3.82	3.84			41.8	41.8	0.3
2008-Jan-08 Tue	###	###	3.86	###			###	###	0.0
2008-Jan-07 Mon	3.89	###	3.87	3.88			44.1	44.1	0.3
2008-Jan-04 Fri	###	###	3.89	###			###	###	0.0
2008-Jan-03 Thu	###	###	###	###	1,537,921	0	31.4	31.4	0.0
2008-Jan-02 Wed	###	###	###	###	1,139,281	0	69.4	69.4	0.0
2007-Dec-31 Mon	###	###	###	###	976,446	0	###	###	0.0
2007-Dec-28 Fri	###	###	###	###			76.4	76.4	0.0
2007-Dec-27 Thu	###	###	###	###			###	###	0.0
2007-Dec-24 Mon	###	4	###	4			###	###	0.3
2007-Dec-21 Fri	3.89	###	3.85	###	2,991,340	5,758,329	###	###	0.0
2007-Dec-20 Thu	3.83	3.85	3.8	3.83	10,986,281	42,022,524	###	###	###
2007-Dec-19 Wed	3.89	###	3.83	3.83			###	###	###
2007-Dec-18 Tue	###	###	3.84	3.87			###	###	###
2007-Dec-17 Mon	###	###	###	###			90.1	90.1	0.0
2007-Dec-14 Fri	###	4	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###	2,826,029	0	77.3	77.3	0.0
2007-Dec-12 Wed	###	###	###	###			21.5	21.5	0.0
2007-Dec-11 Tue	4	###	###	###	2,273,844	0	35.6	35.6	0.0
2007-Dec-10 Mon	###	###	###	###	3,856,086	0	25.4	25.4	0.0
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	###	2,743,550	0	###	###	0.0
2007-Dec-05 Wed	###	###	###	###	2,141,772	0	68.6	68.6	0.0
2007-Dec-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	###	###	###	###			76.6	76.6	0.0
2007-Nov-30 Fri	###	###	###	4			78.2	78.2	0.3
2007-Nov-29 Thu	3.82	###	3.82	3.89			###	###	0.3
2007-Nov-28 Wed	###	###	3.8	3.82	4,990,824	###	18.5	18.5	0.3
2007-Nov-27 Tue	3.89	###	3.87	###			78.9	78.9	0.0
2007-Nov-26 Mon	3.87	###	3.85	###			###	###	0.0
2007-Nov-23 Fri	3.83	3.87	3.82	3.84			68.6	68.6	0.3
2007-Nov-22 Thu	3.87	3.87	3.78	3.81	5,003,981	19,140,227	31.6	31.6	0.3
2007-Nov-21 Wed	###	###	3.88	3.88	3,620,424	7,023,622	26.3	26.3	0.3
2007-Nov-20 Tue	3.89	###	3.89	###			77.6	77.6	0.0
2007-Nov-19 Mon	###	###	###	###	1,893,157	0	###	###	0.0
2007-Nov-16 Fri	###	###	3.88	3.89	4,403,723	8,543,222	29.6	29.6	0.3
2007-Nov-15 Thu	###	###	###	###			29.0	29.0	0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	4	###	###	###			33.1	33.1	0.0
2007-Nov-09 Fri	###	###	###	###	5,589,684	0	###	###	0.0
2007-Nov-08 Thu	###	###	###	###	9,287,845	0	21.7	21.7	0.0
2007-Nov-07 Wed	###	###	###	###	5,046,685	0	###	###	0.0
2007-Nov-06 Tue	###	###	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	###	###	###	###	4,459,672	0	41.1	41.1	0.0
2007-Nov-02 Fri	###	###	###	###			72.2	72.2	0.0
2007-Nov-01 Thu	4.2	4.21	###	###	5,493,950	###	16.6	16.6	0.0
2007-Oct-31 Wed	4.22	4.27	###	###			###	###	0.0
2007-Oct-30 Tue	4.25	4.25	###	###			###	###	0.0
2007-Oct-29 Mon	4.22	4.26	4.22	4.24	3,058,889	12,969,689	72.0	72.0	0.3
2007-Oct-26 Fri	###	4.21	###	4.2	2,518,645	5,301,747	###	###	###
2007-Oct-25 Thu	4.2	4.22	###	###	4,727,455	###	21.0	21.0	0.0
2007-Oct-24 Wed	4.27	###	###	###	5,075,976	0	###	###	0.0
2007-Oct-23 Tue	4.2	4.24	###	4.24	6,313,258	###	###	###	0.3
2007-Oct-22 Mon	###	4.21	###	###	3,798,746	###	###	###	0.0
2007-Oct-19 Fri	4.23	4.28	4.2	4.21	4,396,354	18,640,540	###	###	###
2007-Oct-18 Thu	###	4.25	###	4.23			###	###	0.3
2007-Oct-17 Wed	###	###	###	###			80.7	80.7	0.0
2007-Oct-16 Tue	###	###	###	###	7,754,844	0	###	###	0.0
2007-Oct-15 Mon	###	###	###	###	6,928,073	0	###	###	0.0
2007-Oct-12 Fri	###	###	###	###			70.8	70.8	0.0
2007-Oct-11 Thu	###	###	###	###	17,286,047	0	70.6	70.6	0.0
2007-Oct-10 Wed	###	###	###	###	14,777,053	0	###	###	0.0
2007-Oct-09 Tue	###	###	###	###			34.1	34.1	0.0
2007-Oct-08 Mon	###	###	###	###	6,233,453	0	68.8	68.8	0.0
2007-Oct-05 Fri	###	###	###	###	13,795,172	0	64.0	64.0	0.0
2007-Oct-04 Thu	4	###	4	###	13,194,656	###	80.4	80.4	0.0
2007-Oct-03 Wed	###	###	###	###	11,488,181	0	69.8	69.8	0.0
2007-Oct-02 Tue	###	###	###	4	29,240,172	0	78.6	78.6	0.3
2007-Oct-01 Mon	4	4	###	###	1,744,749	###	###	###	0.0
2007-Sep-28 Fri	4	###	###	###	17,228,350	0	###	###	0.0
2007-Sep-27 Thu	###	###	###	4			75.8	75.8	0.3
2007-Sep-26 Wed	3.88	###	3.87	###	16,460,055	###	64.7	64.7	0.0
2007-Sep-25 Tue	###	###	3.88	###			71.2	71.2	0.0
2007-Sep-24 Mon	4	4	###	###	10,789,058	###	###	###	0.0
2007-Sep-21 Fri	###	###	###	###			61.4	61.4	0.0
2007-Sep-20 Thu	###	###	###	4			###	###	0.3
2007-Sep-19 Wed	###	###	###	4	4,767,222	0	###	###	0.3
2007-Sep-18 Tue	###	###	###	###	4,663,182	0	24.4	24.4	0.0
2007-Sep-17 Mon	###	###	4	###			77.5	77.5	0.0
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	4	###	###	4			72.5	72.5	0.3
2007-Sep-12 Wed	###	###	###	###			23.7	23.7	0.0
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	###	4.22	###	###			###	###	0.0
2007-Sep-07 Fri	###	4.44	###	4.43	4,162,945	###	79.5	79.5	###
2007-Sep-06 Thu	###	###	4.28	###	6,082,647	###	70.1	70.1	0.0
2007-Sep-05 Wed	4.47	4.53	###	###			###	###	0.0
2007-Sep-04 Tue	###	4.48	4.29	4.42	11,603,373	###	###	###	0.3
2007-Sep-03 Mon	###	###	4.24	4.25	10,181,721	21,585,248	20.9	20.9	###
2007-Aug-31 Fri	###	4.25	###	###			73.9	73.9	0.0
2007-Aug-30 Thu	4.74	4.78	4.4	4.4	23,330,844	107,088,573	3.4	3.4	0.3
2007-Aug-29 Wed	4.8	###	4.78	###	3,007,854	7,188,771	77.1	77.1	0.0
2007-Aug-28 Tue	4.75	4.87	4.74	4.86	3,838,240	18,442,743	###	###	0.3
2007-Aug-27 Mon	4.79	4.88	4.7	4.81	6,356,523	30,447,745	64.8	64.8	###
2007-Aug-24 Fri	###	###	###	###			###	###	0.0
2007-Aug-23 Thu	5	###	###	5	2,713,420	0	60.1	60.1	0.4
2007-Aug-22 Wed	4.82	###	4.82	###			78.2	78.2	0.0
2007-Aug-21 Tue	4.76	4.86	4.74	4.86	2,605,074	12,504,355	###	###	0.3
2007-Aug-20 Mon	###	4.8	###	4.8			###	###	0.3
2007-Aug-17 Fri	4.71	4.71	###	###	6,268,127	###	31.6	31.6	0.0
2007-Aug-16 Thu	4.75	4.75	4.56	4.71	8,156,121	37,966,743	###	###	###
2007-Aug-15 Wed	4.7	4.73	###	###			###	###	0.0
2007-Aug-14 Tue	4.78	4.8	###	4.75			47.6	47.6	###
2007-Aug-13 Mon	4.71	4.83	4.71	4.83	4,622,647	22,050,026	87.5	87.5	0.3
2007-Aug-10 Fri	4.72	4.83	4.71	4.75			73.7	73.7	###
2007-Aug-09 Thu	4.8	4.84	4.72	4.79	2,869,257	13,715,048	###	###	0.3
2007-Aug-08 Wed	4.78	4.85	4.76	4.84			###	###	0.3
2007-Aug-07 Tue	4.71	4.78	4.7	4.77			76.4	76.4	###
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	4.73	4.79	###	4.71	5,719,349	13,697,840	38.5	38.5	###
2007-Aug-02 Thu	4.8	4.8	###	4.73			41.1	41.1	0.3
2007-Aug-01 Wed	4.88	4.89	4.72	4.73			###	###	0.3
2007-Jul-31 Tue	###	###	4.81	###	3,309,920	7,960,357	###	###	0.0
2007-Jul-30 Mon	4.82	###	4.8	4.87	4,340,877	###	68.2	68.2	0.3
2007-Jul-27 Fri	###	###	4.84	4.85	11,284,656	###	28.3	28.3	###
2007-Jul-26 Thu	###	###	###	###	6,516,759	0	23.6	23.6	0.0
2007-Jul-25 Wed	###	###	###	5			71.7	71.7	0.4
2007-Jul-24 Tue	5	###	###	###	2,818,846	0	###	###	0.0
2007-Jul-23 Mon	###	5	###	###	1,077,250	2,693,125	###	###	0.0
2007-Jul-20 Fri	###	###	###	###	2,357,070	0	20.0	20.0	0.0
2007-Jul-19 Thu	###	###	###	###	5,288,681	0	###	###	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###	6,556,780	0	24.3	24.3	0.0
2007-Jul-16 Mon	###	###	###	###			80.5	80.5	0.0
2007-Jul-13 Fri	###	###	###	5	7,310,780	0	###	###	0.4
2007-Jul-12 Thu	4.76	###	4.76	###			###	###	0.0
2007-Jul-11 Wed	4.75	4.76	4.71	4.75			###	###	###
2007-Jul-10 Tue	4.79	4.79	4.73	4.78			39.8	39.8	###
2007-Jul-09 Mon	4.7	4.78	4.7	4.75			78.7	78.7	###
2007-Jul-06 Fri	###	4.72	###	###			###	###	0.0
2007-Jul-05 Thu	###	4.74	###	###			###	###	0.0
2007-Jul-04 Wed	4.7	4.72	###	###	3,450,758	8,143,788	35.0	35.0	0.0
2007-Jul-03 Tue	4.77	4.78	###	4.7			27.9	27.9	0.3
2007-Jul-02 Mon	4.77	4.77	4.7	4.7			26.2	26.2	0.3
2007-Jun-29 Fri	4.7	4.74	###	4.7	3,770,879	8,936,983	59.7	59.7	0.3
2007-Jun-28 Thu	4.74	4.75	###	4.72	3,468,425	###	###	###	0.3
2007-Jun-27 Wed	4.8	4.85	4.71	4.71	4,268,748	###	34.1	34.1	###
2007-Jun-26 Tue	4.83	4.87	4.81	4.85			74.3	74.3	###
2007-Jun-25 Mon	4.81	4.84	4.77	4.81			70.6	70.6	###
2007-Jun-22 Fri	4.8	4.88	4.8	4.85	3,124,649	###	72.4	72.4	###
2007-Jun-21 Thu	4.88	4.88	4.82	4.83	10,898,588	52,858,151	###	###	0.3
2007-Jun-20 Wed	###	###	4.79	4.85	4,045,655	9,689,343	###	###	###
2007-Jun-19 Tue	4.81	###	4.75	4.89	3,638,822	###	###	###	###
2007-Jun-18 Mon	4.82	4.84	4.8	4.83	4,135,640	19,933,784	###	###	0.3
2007-Jun-15 Fri	4.75	4.81	4.71	4.81	2,812,287	13,386,486	###	###	###
2007-Jun-14 Thu	4.8	4.8	###	###	5,972,884	14,334,921	###	###	0.0
2007-Jun-13 Wed	###	4.73	###	4.73	4,792,073	11,333,252	84.0	84.0	0.3
2007-Jun-12 Tue	###	4.78	###	4.76			84.3	84.3	###
2007-Jun-08 Fri	4.52	###	4.51	###	5,153,570	###	###	###	0.0
2007-Jun-07 Thu	###	4.73	4.56	###			###	###	0.0
2007-Jun-06 Wed	###	4.7	###	###			###	###	0.0
2007-Jun-05 Tue	4.73	4.73	###	###	5,227,680	###	###	###	0.0
2007-Jun-04 Mon	4.8	4.84	4.73	4.75	3,964,820	###	29.7	29.7	###
2007-Jun-01 Fri	4.8	4.84	4.76	4.79	2,756,929	13,233,259	###	###	0.3
2007-May-31 Thu	4.76	4.81	4.71	4.76			###	###	###
2007-May-30 Wed	4.85	4.87	4.7	4.78			28.5	28.5	###
2007-May-29 Tue	4.71	4.89	4.71	4.85	9,101,975	43,689,480	###	###	###
2007-May-28 Mon	4.81	4.82	###	4.7	5,774,047	13,915,453	20.7	20.7	0.3
2007-May-25 Fri	4.89	4.89	4.81	4.83			###	###	0.3
2007-May-24 Thu	###	###	###	###	3,037,727	0	40.2	40.2	0.0
2007-May-23 Wed	###	###	###	###			###	###	0.0
2007-May-22 Tue	5	###	###	###			30.0	30.0	0.0
2007-May-21 Mon	###	###	###	###	2,707,458	0	76.1	76.1	0.0
2007-May-18 Fri	###	###	4.86	4.88	2,560,070	6,220,970	###	###	0.3
2007-May-17 Thu	###	###	###	###	3,728,526	0	65.4	65.4	0.0
2007-May-16 Wed	###	###	###	###			69.2	69.2	0.0
2007-May-15 Tue	5	###	###	###			37.9	37.9	0.0
2007-May-14 Mon	###	###	###	###	1,668,951	0	34.2	34.2	0.0
2007-May-11 Fri	###	###	###	###	7,811,626	0	77.3	77.3	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	###	###	###	###	6,026,577	0	###	###	0.0
2007-May-08 Tue	###	###	###	###			71.5	71.5	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	5.2	###	###			72.1	72.1	0.0
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	###	###	###	###			64.8	64.8	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###	6,548,920	0	71.9	71.9	0.0
2007-Apr-27 Fri	###	###	5	###			###	###	0.0
2007-Apr-26 Thu	###	###	###	###	4,949,724	0	###	###	0.0
2007-Apr-24 Tue	###	###	###	###			82.3	82.3	0.0
2007-Apr-23 Mon	###	###	###	###			###	###	0.0
2007-Apr-20 Fri	5	###	###	###	4,209,229	0	71.0	71.0	0.0
2007-Apr-19 Thu	###	###	###	###			27.8	27.8	0.0
2007-Apr-18 Wed	###	###	###	###	8,778,045	0	16.1	16.1	0.0
2007-Apr-17 Tue	5.25	5.25	###	###			###	###	0.0
2007-Apr-16 Mon	5.25	5.47	###	###	9,853,545	26,949,445	22.3	22.3	0.0
2007-Apr-13 Fri	###	###	###	5.22			23.5	23.5	0.4
2007-Apr-12 Thu	###	5.28	###	5.28	4,452,723	11,755,188	###	###	0.4
2007-Apr-11 Wed	5.24	5.24	###	###	5,842,925	###	25.4	25.4	0.0
2007-Apr-10 Tue	5.25	###	5.22	5.25			###	###	0.4
2007-Apr-05 Thu	###	###	###	5.23	3,188,550	0	###	###	###
2007-Apr-04 Wed	###	###	###	5.28	7,552,021	0	###	###	0.4
2007-Apr-03 Tue	###	###	###	###			64.4	64.4	0.0
2007-Apr-02 Mon	5.2	5.2	###	###	4,192,320	###	###	###	0.0
2007-Mar-30 Fri	5.2	5.24	###	###	4,090,127	###	21.5	21.5	0.0
2007-Mar-29 Thu	###	###	###	###	5,241,752	0	###	###	0.0
2007-Mar-28 Wed	###	###	###	###			71.8	71.8	0.0
2007-Mar-27 Tue	###	###	###	###	4,403,375	0	###	###	0.0
2007-Mar-26 Mon	4.87	###	4.86	###			###	###	0.0
2007-Mar-23 Fri	###	###	4.83	4.84			###	###	0.3
2007-Mar-22 Thu	4.88	4.88	4.82	4.88			###	###	0.3