(TTS) TATTS GROUP LIMITED Daily Prices

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 Fri 25-May-09 05:36:31 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TTS) TATTS GROUP LIMITED Daily Prices...

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 .. Thursday 8th May 2025
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

1 2 Next >>

End of day Prices (full format),

1800 Days for (TTS) TATTS GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.15
2017-Dec-27 Wed	###	###	###	###	0				0.0
2017-Dec-22 Fri	###	###	###	###	0				0.0
2017-Dec-21 Thu	###	###	###	###	0				0.0
2017-Dec-20 Wed	###	###	###	###	0				0.0
2017-Dec-19 Tue	###	###	###	###	0				0.0
2017-Dec-18 Mon	###	###	###	###	0				0.0
2017-Dec-15 Fri	###	###	###	###	0				0.0
2017-Dec-08 Fri	4.42	4.54	4.4	4.52	2,379,921	10,638,246	###	###	0.3
2017-Dec-07 Thu	###	4.43	###	4.41			73.6	73.6	###
2017-Dec-06 Wed	###	###	###	###	2,714,888	0	85.2	85.2	0.0
2017-Dec-05 Tue	4.27	###	4.24	###	2,236,871	###	77.7	77.7	0.0
2017-Dec-04 Mon	###	###	4.29	###			26.3	26.3	0.0
2017-Dec-01 Fri	###	###	###	###			67.7	67.7	0.0
2017-Nov-30 Thu	###	###	###	###			###	###	0.0
2017-Nov-29 Wed	###	###	###	###			###	###	0.0
2017-Nov-28 Tue	###	###	4.29	###	2,385,573	5,117,054	31.3	31.3	0.0
2017-Nov-27 Mon	###	###	###	###	1,335,582	0	75.4	75.4	0.0
2017-Nov-24 Fri	###	###	4.29	###			30.4	30.4	0.0
2017-Nov-23 Thu	4.41	4.41	###	###			24.6	24.6	0.0
2017-Nov-22 Wed	4.4	4.43	###	4.4			###	###	0.3
2017-Nov-21 Tue	###	4.4	###	###	1,136,854	2,501,078	###	###	0.0
2017-Nov-20 Mon	###	###	###	###	3,358,925	0	77.4	77.4	0.0
2017-Nov-17 Fri	###	4.41	###	###			73.5	73.5	0.0
2017-Nov-16 Thu	4.24	###	4.24	4.29			###	###	###
2017-Nov-15 Wed	###	4.25	###	4.24			###	###	0.3
2017-Nov-14 Tue	4.2	4.24	###	4.24	1,156,057	2,450,840	###	###	0.3
2017-Nov-13 Mon	4.22	4.25	4.2	4.23			###	###	0.3
2017-Nov-10 Fri	###	4.2	###	4.2			80.4	80.4	###
2017-Nov-09 Thu	###	###	###	###	1,934,458	0	###	###	0.0
2017-Nov-08 Wed	###	4.2	###	4.2			###	###	###
2017-Nov-07 Tue	###	###	###	###			###	###	0.0
2017-Nov-06 Mon	###	###	###	###			###	###	0.0
2017-Nov-03 Fri	###	###	###	###			27.9	27.9	0.0
2017-Nov-02 Thu	###	###	###	###	948,420	0	22.8	22.8	0.0
2017-Nov-01 Wed	###	###	###	###			25.3	25.3	0.0
2017-Oct-31 Tue	###	###	###	###	1,849,572	0	###	###	0.0
2017-Oct-30 Mon	###	###	###	###			70.6	70.6	0.0
2017-Oct-27 Fri	###	###	###	###			###	###	0.0
2017-Oct-26 Thu	###	###	###	###			###	###	0.0
2017-Oct-25 Wed	###	###	###	###			###	###	0.0
2017-Oct-24 Tue	###	###	###	###			###	###	0.0
2017-Oct-23 Mon	###	###	###	###			###	###	0.0
2017-Oct-20 Fri	###	###	###	###	1,094,129	0	###	###	0.0
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	4	4.025	###	4	1,467,058	2,952,454	69.7	69.7	0.3
2017-Oct-17 Tue	###	###	###	###	845,127	0	72.5	72.5	0.0
2017-Oct-16 Mon	4	4	###	###	1,227,476	2,454,952	30.0	30.0	0.0
2017-Oct-13 Fri	###	4	###	4	1,272,642	2,545,284	###	###	0.3
2017-Oct-12 Thu	###	###	###	###			69.9	69.9	0.0
2017-Oct-11 Wed	###	###	###	###			###	###	0.0
2017-Oct-10 Tue	###	###	###	###			74.9	74.9	0.0
2017-Oct-09 Mon	###	###	###	###			###	###	0.0
2017-Oct-06 Fri	###	3.975	###	###			65.2	65.2	0.0
2017-Oct-05 Thu	###	3.955	###	###			###	###	0.0
2017-Oct-04 Wed	###	###	###	###	5,737,453	0	35.0	35.0	0.0
2017-Oct-03 Tue	###	4	###	###	2,622,759	###	###	###	0.0
2017-Oct-02 Mon	###	###	###	4	844,689	0	79.7	79.7	0.3
2017-Sep-29 Fri	###	###	3.945	###			###	###	0.0
2017-Sep-28 Thu	###	###	###	###			77.6	77.6	0.0
2017-Sep-27 Wed	###	###	###	###			###	###	0.0
2017-Sep-26 Tue	###	###	###	###	2,782,457	0	###	###	0.0
2017-Sep-25 Mon	###	###	###	###	1,959,076	0	###	###	0.0
2017-Sep-22 Fri	###	###	###	###	2,215,253	0	86.9	86.9	0.0
2017-Sep-21 Thu	###	4.025	###	###	4,091,827	###	89.4	89.4	0.0
2017-Sep-20 Wed	###	###	###	4.075			###	###	###
2017-Sep-19 Tue	###	###	###	###	3,525,782	0	###	###	0.0
2017-Sep-18 Mon	###	###	###	###			77.8	77.8	0.0
2017-Sep-15 Fri	###	###	3.985	###	3,869,652	7,710,281	###	###	0.0
2017-Sep-14 Thu	###	4	###	###			###	###	0.0
2017-Sep-13 Wed	4	###	###	###	1,969,524	0	27.3	27.3	0.0
2017-Sep-12 Tue	###	4	###	###	3,415,559	###	###	###	0.0
2017-Sep-11 Mon	###	###	###	###			###	###	0.0
2017-Sep-08 Fri	###	###	###	###	725,751	0	33.1	33.1	0.0
2017-Sep-07 Thu	###	###	###	###			###	###	0.0
2017-Sep-06 Wed	###	###	###	###			27.3	27.3	0.0
2017-Sep-05 Tue	4	###	###	###			73.9	73.9	0.0
2017-Sep-04 Mon	###	###	###	###	1,273,074	0	###	###	0.0
2017-Sep-01 Fri	###	###	###	###	1,017,029	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###			###	###	0.0
2017-Aug-30 Wed	###	4.21	###	###	1,038,387	###	30.0	30.0	0.0
2017-Aug-29 Tue	###	4.23	###	###			###	###	0.0
2017-Aug-28 Mon	4.2	4.24	###	4.22	3,947,778	8,369,289	79.9	79.9	###
2017-Aug-25 Fri	4.26	4.27	###	4.22	3,641,621	###	21.1	21.1	###
2017-Aug-24 Thu	4.21	4.29	4.21	4.25			###	###	###
2017-Aug-23 Wed	###	###	4.26	4.28			27.9	27.9	0.3
2017-Aug-22 Tue	###	4.27	###	4.26			82.0	82.0	0.3
2017-Aug-21 Mon	###	###	###	###			31.5	31.5	0.0
2017-Aug-18 Fri	###	4.21	###	###	3,623,844	###	95.2	95.2	0.0
2017-Aug-17 Thu	###	###	###	###	2,354,857	0	82.4	82.4	0.0
2017-Aug-16 Wed	###	###	###	###	1,704,271	0	21.9	21.9	0.0
2017-Aug-15 Tue	###	###	###	###			25.7	25.7	0.0
2017-Aug-14 Mon	3.88	3.975	3.88	###			###	###	0.0
2017-Aug-11 Fri	###	###	3.86	3.88			30.2	30.2	0.3
2017-Aug-10 Thu	###	###	###	###	1,259,741	0	30.0	30.0	0.0
2017-Aug-09 Wed	###	###	###	###			###	###	0.0
2017-Aug-08 Tue	###	###	###	###	1,578,722	0	###	###	0.0
2017-Aug-07 Mon	###	###	###	###			###	###	0.0
2017-Aug-04 Fri	###	###	###	###			###	###	0.0
2017-Aug-03 Thu	###	###	###	###	1,727,525	0	###	###	0.0
2017-Aug-02 Wed	###	###	###	###			###	###	0.0
2017-Aug-01 Tue	###	###	###	###			80.0	80.0	0.0
2017-Jul-31 Mon	4	###	###	4			###	###	0.3
2017-Jul-28 Fri	###	###	4	4			###	###	0.3
2017-Jul-27 Thu	###	###	###	###	1,058,986	0	22.1	22.1	0.0
2017-Jul-26 Wed	###	###	###	###			###	###	0.0
2017-Jul-25 Tue	###	###	###	###	1,287,649	0	27.4	27.4	0.0
2017-Jul-24 Mon	###	###	###	###			78.5	78.5	0.0
2017-Jul-21 Fri	###	###	###	###	2,567,541	0	###	###	0.0
2017-Jul-20 Thu	###	###	###	###			###	###	0.0
2017-Jul-19 Wed	###	###	###	###	1,364,974	0	77.5	77.5	0.0
2017-Jul-18 Tue	###	###	4	###	3,556,744	7,113,488	36.0	36.0	0.0
2017-Jul-17 Mon	###	###	###	###			###	###	0.0
2017-Jul-14 Fri	###	###	###	###	2,379,743	0	70.8	70.8	0.0
2017-Jul-13 Thu	###	###	###	###			82.8	82.8	0.0
2017-Jul-12 Wed	4	###	###	4			###	###	0.3
2017-Jul-11 Tue	###	###	3.975	###	3,272,043	6,503,185	###	###	0.0
2017-Jul-10 Mon	###	###	###	###			###	###	0.0
2017-Jul-07 Fri	###	###	###	###			28.3	28.3	0.0
2017-Jul-06 Thu	###	###	###	###	1,766,483	0	###	###	0.0
2017-Jul-05 Wed	###	###	###	###	1,630,228	0	###	###	0.0
2017-Jul-04 Tue	###	###	###	###			24.0	24.0	0.0
2017-Jul-03 Mon	###	###	###	###			23.4	23.4	0.0
2017-Jun-30 Fri	###	4.22	###	###			78.7	78.7	0.0
2017-Jun-29 Thu	4.2	4.22	###	4.21			###	###	###
2017-Jun-28 Wed	###	###	###	###			71.7	71.7	0.0
2017-Jun-27 Tue	4.2	4.21	###	###			###	###	0.0
2017-Jun-26 Mon	4.22	4.245	4.2	4.22	1,273,755	###	74.4	74.4	###
2017-Jun-23 Fri	4.24	4.26	4.21	4.22			29.0	29.0	###
2017-Jun-22 Thu	4.27	###	###	4.23			23.0	23.0	0.3
2017-Jun-21 Wed	4.26	###	4.26	4.29			###	###	###
2017-Jun-20 Tue	4.25	###	4.21	###			###	###	0.0
2017-Jun-19 Mon	###	4.21	###	###	3,300,088	6,946,685	###	###	0.0
2017-Jun-16 Fri	###	###	###	###	3,638,854	0	###	###	0.0
2017-Jun-15 Thu	4.23	4.24	###	###	7,547,386	16,000,458	###	###	0.0
2017-Jun-14 Wed	###	4.23	###	4.23	2,951,058	6,241,487	###	###	0.3
2017-Jun-13 Tue	###	4.2	###	4.2	3,841,149	###	83.5	83.5	###
2017-Jun-09 Fri	###	###	###	###	1,939,286	0	###	###	0.0
2017-Jun-08 Thu	###	###	###	###	1,453,754	0	84.0	84.0	0.0
2017-Jun-07 Wed	###	###	###	###			78.4	78.4	0.0
2017-Jun-06 Tue	###	###	###	###	1,466,241	0	###	###	0.0
2017-Jun-05 Mon	###	4.2	###	###	3,669,288	###	###	###	0.0
2017-Jun-02 Fri	4.27	4.28	###	###	2,216,271	###	###	###	0.0
2017-Jun-01 Thu	4.22	4.28	4.22	4.25	1,890,459	8,034,450	###	###	###
2017-May-31 Wed	4.21	4.26	###	4.2			32.4	32.4	###
2017-May-30 Tue	4.25	###	4.22	4.23			###	###	0.3
2017-May-29 Mon	4.29	###	4.255	4.26	1,074,871	2,286,788	###	###	0.3
2017-May-26 Fri	###	###	4.26	4.29			###	###	###
2017-May-25 Thu	###	###	4.255	4.26	1,972,183	###	23.4	23.4	0.3
2017-May-24 Wed	4.28	###	4.25	###			###	###	0.0
2017-May-23 Tue	4.25	###	###	4.26			###	###	0.3
2017-May-22 Mon	4.24	4.26	4.23	4.25			###	###	###
2017-May-19 Fri	4.21	4.25	4.21	4.24			74.1	74.1	0.3
2017-May-18 Thu	4.25	4.28	4.22	4.26	4,369,077	18,568,577	###	###	0.3
2017-May-17 Wed	4.27	###	4.25	4.25	2,601,947	###	34.9	34.9	###
2017-May-16 Tue	4.25	4.27	4.2	4.27			###	###	###
2017-May-15 Mon	###	###	4.285	###	3,702,979	###	34.3	34.3	0.0
2017-May-12 Fri	###	###	###	###	2,716,989	0	###	###	0.0
2017-May-11 Thu	###	4.4	###	###			77.6	77.6	0.0
2017-May-10 Wed	###	###	###	###	1,888,855	0	23.9	23.9	0.0
2017-May-09 Tue	###	###	###	###	1,943,620	0	###	###	0.0
2017-May-08 Mon	###	###	###	###			77.6	77.6	0.0
2017-May-05 Fri	###	###	###	###			###	###	0.0
2017-May-04 Thu	###	###	###	###			71.3	71.3	0.0
2017-May-03 Wed	###	###	###	###			38.4	38.4	0.0
2017-May-02 Tue	4.4	4.4	###	###	3,887,929	8,553,443	###	###	0.0
2017-May-01 Mon	###	4.42	###	4.42			###	###	0.3
2017-Apr-28 Fri	4.4	4.445	4.23	###			16.2	16.2	0.0
2017-Apr-27 Thu	4.48	4.49	4.45	4.47			###	###	###
2017-Apr-26 Wed	4.45	4.5	4.43	4.5	1,872,172	8,359,247	###	###	###
2017-Apr-24 Mon	4.44	4.45	4.42	4.45			###	###	0.3
2017-Apr-21 Fri	4.44	4.44	4.4	4.42	1,745,728	###	27.2	27.2	0.3
2017-Apr-20 Thu	###	4.4	###	4.4	2,607,122	###	###	###	0.3
2017-Apr-19 Wed	###	4.42	###	###	5,339,027	11,799,249	31.7	31.7	0.0
2017-Apr-18 Tue	###	###	###	###	3,149,973	0	38.2	38.2	0.0
2017-Apr-13 Thu	###	###	###	###			###	###	0.0
2017-Apr-12 Wed	###	###	###	###			###	###	0.0
2017-Apr-11 Tue	4.4	4.43	###	###	2,311,522	5,120,021	29.4	29.4	0.0
2017-Apr-10 Mon	4.41	4.42	###	4.42			###	###	0.3
2017-Apr-07 Fri	4.41	###	###	###			27.0	27.0	0.0
2017-Apr-06 Thu	###	4.4	###	###			###	###	0.0
2017-Apr-05 Wed	###	###	###	###			###	###	0.0
2017-Apr-04 Tue	4.4	4.4	###	###			32.8	32.8	0.0
2017-Apr-03 Mon	4.41	4.425	###	4.4			34.8	34.8	0.3
2017-Mar-31 Fri	4.44	4.445	###	4.43	3,573,957	###	###	###	###
2017-Mar-30 Thu	4.41	4.46	###	4.45			###	###	0.3
2017-Mar-29 Wed	4.4	4.44	###	4.44			74.6	74.6	0.3
2017-Mar-28 Tue	###	4.43	###	4.42	3,740,259	8,284,673	###	###	0.3
2017-Mar-27 Mon	###	###	4.26	###			###	###	0.0
2017-Mar-24 Fri	4.28	###	4.24	###			###	###	0.0
2017-Mar-23 Thu	4.21	4.275	4.21	4.26			###	###	0.3
2017-Mar-22 Wed	4.28	4.29	###	4.22			24.5	24.5	###
2017-Mar-21 Tue	4.2	###	4.2	###	2,613,381	###	87.6	87.6	0.0
2017-Mar-20 Mon	4.25	4.25	###	4.22	1,182,682	###	27.7	27.7	###
2017-Mar-17 Fri	4.26	4.28	4.22	4.24			28.4	28.4	0.3
2017-Mar-16 Thu	4.21	4.25	4.21	4.25			###	###	###
2017-Mar-15 Wed	4.23	4.27	4.21	4.23			68.7	68.7	0.3
2017-Mar-14 Tue	4.22	4.26	###	4.24			76.1	76.1	0.3
2017-Mar-13 Mon	4.28	###	4.2	4.23	3,566,677	7,490,021	###	###	0.3
2017-Mar-10 Fri	4.2	###	###	4.28			84.5	84.5	0.3
2017-Mar-09 Thu	###	4.27	###	###			90.0	90.0	0.0
2017-Mar-08 Wed	###	###	4.045	###	3,296,624	6,667,422	78.2	78.2	0.0
2017-Mar-07 Tue	4	###	###	###	2,964,941	0	83.4	83.4	0.0
2017-Mar-06 Mon	###	###	###	###			79.9	79.9	0.0
2017-Mar-03 Fri	###	###	###	###	1,677,027	0	###	###	0.0
2017-Mar-02 Thu	###	###	4.075	###			65.9	65.9	0.0
2017-Mar-01 Wed	###	###	###	###			###	###	0.0
2017-Feb-28 Tue	###	###	###	###	5,431,049	0	###	###	0.0
2017-Feb-27 Mon	###	###	4.055	###	2,741,687	5,558,770	73.7	73.7	0.0
2017-Feb-24 Fri	###	###	###	###	2,239,571	0	###	###	0.0
2017-Feb-23 Thu	###	###	###	###	1,752,088	0	27.5	27.5	0.0
2017-Feb-22 Wed	###	###	###	###	1,857,879	0	32.0	32.0	0.0
2017-Feb-21 Tue	###	###	###	###	2,357,071	0	34.5	34.5	0.0
2017-Feb-20 Mon	###	###	###	###	2,722,747	0	33.0	33.0	0.0
2017-Feb-17 Fri	###	###	###	###	6,132,281	0	80.2	80.2	0.0
2017-Feb-16 Thu	###	###	###	###	7,949,150	0	###	###	0.0
2017-Feb-15 Wed	###	###	###	###			###	###	0.0
2017-Feb-14 Tue	4.21	4.21	###	###			18.7	18.7	0.0
2017-Feb-13 Mon	###	4.21	4.145	###			###	###	0.0
2017-Feb-10 Fri	###	###	###	###			###	###	0.0
2017-Feb-09 Thu	###	###	###	###			###	###	0.0
2017-Feb-08 Wed	###	###	###	###	2,188,956	0	29.4	29.4	0.0
2017-Feb-07 Tue	###	###	###	###			###	###	0.0
2017-Feb-06 Mon	4.2	4.21	###	###	2,286,925	4,813,977	###	###	0.0
2017-Feb-03 Fri	4.2	4.26	###	4.2			72.4	72.4	###
2017-Feb-02 Thu	4.27	###	###	###			18.0	18.0	0.0
2017-Feb-01 Wed	4.27	###	4.27	4.29	3,374,246	###	72.1	72.1	###
2017-Jan-31 Tue	4.25	###	4.25	###	2,623,523	5,574,986	89.3	89.3	0.0
2017-Jan-30 Mon	4.26	###	4.24	4.29	2,107,420	###	82.1	82.1	###
2017-Jan-27 Fri	4.26	4.345	4.26	###			82.0	82.0	0.0
2017-Jan-25 Wed	4.25	4.29	4.23	4.27	3,709,222	15,801,285	74.3	74.3	###
2017-Jan-24 Tue	4.25	###	4.23	4.26			68.1	68.1	0.3
2017-Jan-23 Mon	###	###	4.255	4.27			25.2	25.2	###
2017-Jan-20 Fri	###	###	###	###			###	###	0.0
2017-Jan-19 Thu	###	4.385	###	###			###	###	0.0
2017-Jan-18 Wed	###	4.4	###	###	2,233,374	4,913,422	###	###	0.0
2017-Jan-17 Tue	###	4.41	4.345	###			###	###	0.0
2017-Jan-16 Mon	4.44	4.45	###	4.4			###	###	0.3
2017-Jan-13 Fri	4.42	4.45	4.4	4.43			78.7	78.7	###
2017-Jan-12 Thu	###	4.43	###	4.41	3,424,783	###	81.4	81.4	###
2017-Jan-11 Wed	4.43	4.43	###	###			16.2	16.2	0.0
2017-Jan-10 Tue	4.45	4.475	###	###			13.1	13.1	0.0
2017-Jan-09 Mon	4.59	###	4.485	4.49	5,211,754	11,687,358	13.9	13.9	###
2017-Jan-06 Fri	###	###	4.55	###	1,778,254	4,045,527	72.1	72.1	0.0
2017-Jan-05 Thu	4.58	###	4.55	4.58			###	###	0.3
2017-Jan-04 Wed	4.55	4.56	###	4.55			73.5	73.5	0.3
2017-Jan-03 Tue	4.52	4.55	4.49	4.55			70.1	70.1	0.3
2016-Dec-30 Fri	4.52	4.52	###	4.48	957,554	2,164,072	16.1	16.1	###
2016-Dec-29 Thu	4.54	4.54	4.48	4.51	1,991,146	###	###	###	0.3
2016-Dec-28 Wed	4.5	4.54	###	4.51	3,365,049	###	###	###	0.3
2016-Dec-23 Fri	###	4.45	###	4.42	1,953,023	4,345,476	85.7	85.7	0.3
2016-Dec-22 Thu	4.55	4.57	4.5	4.55	2,193,373	9,946,946	###	###	0.3
2016-Dec-21 Wed	4.49	4.53	4.47	4.53			###	###	###
2016-Dec-20 Tue	4.5	4.5	4.45	4.48			###	###	###
2016-Dec-19 Mon	4.46	4.52	4.46	4.5	4,074,959	###	82.0	82.0	###
2016-Dec-16 Fri	###	4.43	###	4.43	5,381,845	11,920,786	80.5	80.5	###
2016-Dec-15 Thu	4.41	4.47	###	###			###	###	0.0
2016-Dec-14 Wed	###	4.74	4.45	4.49	12,618,687	###	###	###	###
2016-Dec-13 Tue	###	4.185	4.125	###	2,784,241	11,568,521	###	###	0.0
2016-Dec-12 Mon	###	4.2	###	###			###	###	0.0
2016-Dec-09 Fri	###	###	###	###	3,829,123	0	23.5	23.5	0.0
2016-Dec-08 Thu	###	4.22	###	4.2			###	###	###
2016-Dec-07 Wed	###	###	###	###	4,333,020	0	70.6	70.6	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	###	###	###	###	9,318,089	0	###	###	0.0
2016-Dec-01 Thu	###	4.22	###	###			###	###	0.0
2016-Nov-30 Wed	4.2	4.2	###	###	8,791,045	###	32.9	32.9	0.0
2016-Nov-29 Tue	4.22	4.24	4.2	4.21	6,292,883	###	###	###	###
2016-Nov-28 Mon	###	4.275	###	4.24			###	###	0.3
2016-Nov-25 Fri	###	###	###	4.21	175,825,870	0	###	###	###
2016-Nov-24 Thu	###	###	###	###	4,107,552	0	###	###	0.0
2016-Nov-23 Wed	3.88	###	3.86	###	4,428,588	8,547,174	###	###	0.0
2016-Nov-22 Tue	###	###	3.885	###	4,643,553	###	###	###	0.0
2016-Nov-21 Mon	3.83	###	3.83	3.87	4,110,881	###	###	###	###
2016-Nov-18 Fri	3.85	3.89	3.82	3.87	4,193,329	16,165,283	75.7	75.7	###
2016-Nov-17 Thu	3.82	3.885	3.81	3.83	7,816,729	###	69.0	69.0	###
2016-Nov-16 Wed	###	###	3.88	3.89			###	###	0.3
2016-Nov-15 Tue	3.86	###	3.86	###			###	###	0.0
2016-Nov-14 Mon	###	###	3.88	###	2,988,172	5,797,053	27.0	27.0	0.0
2016-Nov-11 Fri	###	###	###	###	3,283,555	0	32.3	32.3	0.0
2016-Nov-10 Thu	###	4.045	###	4			21.7	21.7	0.3
2016-Nov-09 Wed	4	###	3.86	###	5,187,242	10,011,377	59.4	59.4	0.0
2016-Nov-08 Tue	###	###	###	4	2,697,589	0	###	###	0.3
2016-Nov-07 Mon	###	4.025	###	###			67.3	67.3	0.0
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	4	###	###	###			###	###	0.0
2016-Nov-02 Wed	###	###	###	###	3,892,420	0	80.1	80.1	0.0
2016-Nov-01 Tue	###	###	###	###			84.6	84.6	0.0
2016-Oct-31 Mon	4	###	4	###	4,507,474	9,014,948	###	###	0.0
2016-Oct-28 Fri	###	###	4	###	3,535,025	7,070,050	###	###	0.0
2016-Oct-27 Thu	4	###	4	###	8,541,286	17,082,572	###	###	0.0
2016-Oct-26 Wed	###	###	###	###	7,986,040	0	81.8	81.8	0.0
2016-Oct-25 Tue	###	###	4.075	###	5,608,978	###	76.5	76.5	0.0
2016-Oct-24 Mon	###	###	###	###			###	###	0.0
2016-Oct-21 Fri	###	4.2	###	###	10,632,078	###	###	###	0.0
2016-Oct-20 Thu	###	4.21	###	###			66.6	66.6	0.0
2016-Oct-19 Wed	###	4.24	###	###	29,814,672	###	###	###	0.0
2016-Oct-18 Tue	3.59	3.59	3.59	3.59	0				###
2016-Oct-17 Mon	###	3.625	3.57	3.59			###	###	###
2016-Oct-14 Fri	###	###	###	###			###	###	0.0
2016-Oct-13 Thu	###	###	###	###	7,585,483	0	###	###	0.0
2016-Oct-12 Wed	3.55	###	3.55	###			88.3	88.3	0.0
2016-Oct-11 Tue	3.58	###	3.53	3.55	6,499,052	11,470,826	###	###	###
2016-Oct-10 Mon	###	###	###	3.58	2,775,245	0	25.7	25.7	0.3
2016-Oct-07 Fri	###	###	3.59	3.59			###	###	###
2016-Oct-06 Thu	###	###	###	###	2,444,642	0	33.6	33.6	0.0
2016-Oct-05 Wed	3.7	3.7	###	###			19.4	19.4	0.0
2016-Oct-04 Tue	###	3.7	###	3.7			75.7	75.7	0.3
2016-Oct-03 Mon	###	###	###	###	1,963,086	0	###	###	0.0
2016-Sep-30 Fri	###	###	###	###	5,784,540	0	###	###	0.0
2016-Sep-29 Thu	###	###	###	###	4,617,527	0	63.3	63.3	0.0
2016-Sep-28 Wed	###	3.72	3.645	###	4,775,288	###	###	###	0.0
2016-Sep-27 Tue	3.71	3.72	###	###			25.5	25.5	0.0
2016-Sep-26 Mon	3.72	3.77	3.72	3.73			72.7	72.7	###
2016-Sep-23 Fri	3.74	3.745	###	3.71	5,856,977	10,967,189	###	###	###
2016-Sep-22 Thu	3.74	3.775	3.71	3.74			###	###	0.3
2016-Sep-21 Wed	3.71	3.75	3.7	3.72	4,147,453	###	###	###	0.3
2016-Sep-20 Tue	3.77	3.8	###	3.74			###	###	0.3
2016-Sep-19 Mon	3.83	3.86	3.78	###	949,527	###	23.2	23.2	0.0
2016-Sep-16 Fri	3.82	3.885	3.82	3.86	4,174,057	16,080,554	74.1	74.1	0.3
2016-Sep-15 Thu	3.76	3.81	3.76	3.81			79.1	79.1	0.3
2016-Sep-14 Wed	3.76	3.81	3.74	3.78	5,718,859	###	###	###	0.3
2016-Sep-13 Tue	3.81	3.84	3.78	3.81	6,820,856	###	###	###	0.3
2016-Sep-12 Mon	3.74	3.84	3.72	3.84	5,746,485	###	###	###	0.3
2016-Sep-09 Fri	3.75	3.85	3.74	3.83			###	###	###
2016-Sep-08 Thu	3.73	3.8	3.72	3.78	6,095,650	22,919,644	83.7	83.7	0.3
2016-Sep-07 Wed	3.7	3.78	###	3.77	4,463,625	8,436,251	82.1	82.1	###
2016-Sep-06 Tue	3.7	3.72	###	3.71	5,731,021	###	###	###	###
2016-Sep-05 Mon	3.72	3.73	3.655	3.7	3,674,523	13,568,176	###	###	0.3
2016-Sep-02 Fri	3.75	3.8	3.73	3.75	3,459,970	13,026,787	71.9	71.9	0.3
2016-Sep-01 Thu	3.78	3.81	3.77	3.78	1,782,942	6,757,350	###	###	0.3
2016-Aug-31 Wed	3.83	3.85	3.74	3.81	5,720,720	###	34.9	34.9	0.3
2016-Aug-30 Tue	###	3.925	3.87	3.88			###	###	0.3
2016-Aug-29 Mon	###	###	3.85	3.89	4,378,386	###	###	###	0.3
2016-Aug-26 Fri	4	###	###	4			###	###	0.3
2016-Aug-25 Thu	###	###	###	###			78.1	78.1	0.0
2016-Aug-24 Wed	###	###	4	###			###	###	0.0
2016-Aug-23 Tue	###	###	3.975	###			###	###	0.0
2016-Aug-22 Mon	###	###	###	###			23.4	23.4	0.0
2016-Aug-19 Fri	4	###	###	4			###	###	0.3
2016-Aug-18 Thu	###	###	3.885	###			30.9	30.9	0.0
2016-Aug-17 Wed	###	###	###	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	###	2,965,146	0	###	###	0.0
2016-Aug-15 Mon	4	###	###	###	2,813,949	0	75.1	75.1	0.0
2016-Aug-12 Fri	4	###	###	###			65.9	65.9	0.0
2016-Aug-11 Thu	###	###	###	###			###	###	0.0
2016-Aug-10 Wed	###	###	###	###	2,292,040	0	73.8	73.8	0.0
2016-Aug-09 Tue	###	###	###	###	2,835,145	0	38.8	38.8	0.0
2016-Aug-08 Mon	###	###	4	###			22.6	22.6	0.0
2016-Aug-05 Fri	###	###	###	###	3,195,623	0	###	###	0.0
2016-Aug-04 Thu	###	###	###	###	3,223,578	0	###	###	0.0
2016-Aug-03 Wed	###	###	###	###			###	###	0.0
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	###	###	###	###	2,561,255	0	###	###	0.0
2016-Jul-29 Fri	###	###	###	###	5,986,287	0	###	###	0.0
2016-Jul-28 Thu	###	###	###	###	3,054,024	0	68.0	68.0	0.0
2016-Jul-27 Wed	###	###	###	###	3,894,328	0	38.3	38.3	0.0
2016-Jul-26 Tue	###	###	###	###	3,879,553	0	###	###	0.0
2016-Jul-25 Mon	4	###	###	###	3,290,455	0	###	###	0.0
2016-Jul-22 Fri	###	###	###	###			###	###	0.0
2016-Jul-21 Thu	###	###	3.975	4	4,960,858	###	38.4	38.4	0.3
2016-Jul-20 Wed	###	###	###	###			21.3	21.3	0.0
2016-Jul-19 Tue	###	###	###	###	3,987,052	0	###	###	0.0
2016-Jul-18 Mon	###	###	###	###	3,469,153	0	85.4	85.4	0.0
2016-Jul-15 Fri	###	3.985	###	###			###	###	0.0
2016-Jul-14 Thu	3.89	###	3.87	###	2,963,225	5,733,840	82.3	82.3	0.0
2016-Jul-13 Wed	3.89	###	3.86	3.87			27.5	27.5	###
2016-Jul-12 Tue	###	###	3.885	3.89	2,453,041	###	26.7	26.7	0.3
2016-Jul-11 Mon	###	###	3.85	###			21.9	21.9	0.0
2016-Jul-08 Fri	3.82	###	3.81	3.89	5,494,851	###	###	###	0.3
2016-Jul-07 Thu	3.83	###	3.71	3.81			###	###	0.3
2016-Jul-06 Wed	3.8	3.83	3.79	3.81			72.0	72.0	0.3
2016-Jul-05 Tue	3.84	3.84	3.77	3.8			###	###	###
2016-Jul-04 Mon	3.77	3.84	3.73	3.84			77.5	77.5	0.3
2016-Jul-01 Fri	3.81	3.81	3.77	3.77	2,098,475	7,953,220	###	###	###
2016-Jun-30 Thu	3.8	3.855	3.79	3.82			69.2	69.2	0.3
2016-Jun-29 Wed	3.76	###	3.745	3.82	4,154,688	7,779,653	78.0	78.0	0.3
2016-Jun-28 Tue	3.75	3.8	3.72	3.75	7,582,620	28,510,651	70.6	70.6	0.3
2016-Jun-27 Mon	3.75	3.89	3.71	3.86	5,142,882	19,542,951	###	###	0.3
2016-Jun-24 Fri	###	###	3.8	3.86	6,029,856	11,456,726	###	###	0.3
2016-May-26 Thu	4	4	###	###	2,153,340	4,306,680	31.9	31.9	0.0
2016-May-25 Wed	###	###	###	###	2,830,280	0	###	###	0.0
2016-May-24 Tue	###	###	3.88	3.89	2,042,948	###	###	###	0.3
2016-May-23 Mon	###	3.945	3.87	3.89	1,970,846	7,701,080	25.2	25.2	0.3
2016-May-20 Fri	###	###	3.89	###			###	###	0.0
2016-May-19 Thu	###	###	3.85	3.89	3,742,457	7,204,229	###	###	0.3
2016-May-18 Wed	###	###	3.85	###			77.1	77.1	0.0
2016-May-17 Tue	###	###	###	###			###	###	0.0
2016-May-16 Mon	###	###	3.89	###			###	###	0.0
2016-May-13 Fri	###	###	###	###	2,304,954	0	###	###	0.0
2016-May-12 Thu	###	###	###	###			30.5	30.5	0.0
2016-May-11 Wed	###	###	###	###			10.6	10.6	0.0
2016-May-10 Tue	###	4	###	4			77.1	77.1	0.3
2016-May-09 Mon	3.83	###	3.83	###			###	###	0.0
2016-May-06 Fri	3.78	###	3.76	3.89	5,888,074	11,069,579	###	###	0.3
2016-May-05 Thu	3.89	###	3.83	###			###	###	0.0
2016-May-04 Wed	###	###	3.84	3.88	3,039,581	###	34.4	34.4	0.3
2016-May-03 Tue	3.82	3.87	3.79	3.87	4,360,888	###	72.9	72.9	###
2016-May-02 Mon	3.78	3.785	3.72	3.77			31.4	31.4	###
2016-Apr-29 Fri	3.8	3.85	3.74	3.77	3,588,186	###	###	###	###
2016-Apr-28 Thu	3.77	3.8	3.73	3.77	3,598,174	13,547,125	###	###	###
2016-Apr-27 Wed	3.78	3.79	###	3.76			###	###	0.3
2016-Apr-26 Tue	3.81	3.81	3.73	3.77	6,392,024	###	###	###	###
2016-Apr-22 Fri	3.87	3.87	3.77	3.8	3,552,286	###	###	###	###
2016-Apr-21 Thu	###	###	3.84	3.89			###	###	0.3
2016-Apr-20 Wed	3.85	3.89	3.83	3.85			###	###	0.3
2016-Apr-19 Tue	3.85	3.85	3.81	3.85			72.7	72.7	0.3
2016-Apr-18 Mon	3.8	3.81	3.78	3.8	2,796,388	###	69.9	69.9	###
2016-Apr-15 Fri	3.73	3.78	3.71	3.78			78.4	78.4	0.3
2016-Apr-14 Thu	3.71	3.77	###	3.72	3,667,929	6,914,046	###	###	0.3
2016-Apr-13 Wed	3.78	3.81	3.71	3.72			###	###	0.3
2016-Apr-12 Tue	3.75	3.79	3.74	3.77			72.9	72.9	###
2016-Apr-11 Mon	3.77	3.8	3.72	3.75			###	###	0.3
2016-Apr-08 Fri	3.71	###	###	3.78	2,727,259	0	83.7	83.7	0.3
2016-Apr-07 Thu	3.76	3.8	3.73	3.78	2,930,842	11,034,620	75.5	75.5	0.3
2016-Apr-06 Wed	###	3.74	###	3.73	4,418,944	8,263,425	80.8	80.8	###
2016-Apr-05 Tue	###	3.72	###	###			30.2	30.2	0.0
2016-Apr-04 Mon	3.75	3.8	3.7	3.7	2,862,872	10,735,770	###	###	0.3
2016-Apr-01 Fri	3.76	3.8	3.685	3.73	6,409,879	23,988,972	30.7	30.7	###
2016-Mar-31 Thu	3.71	3.81	3.7	3.78	7,814,457	29,343,286	84.2	84.2	0.3
2016-Mar-30 Wed	###	###	###	###	2,291,681	0	31.8	31.8	0.0
2016-Mar-29 Tue	###	###	###	###	2,426,142	0	24.7	24.7	0.0
2016-Mar-24 Thu	3.59	###	3.59	###			###	###	0.0
2016-Mar-23 Wed	###	###	3.59	###	2,973,127	###	###	###	0.0
2016-Mar-22 Tue	###	3.7	###	###			20.6	20.6	0.0
2016-Mar-21 Mon	###	###	###	###			###	###	0.0
2016-Mar-18 Fri	###	###	###	###			30.0	30.0	0.0
2016-Mar-17 Thu	###	###	###	###	4,301,289	0	###	###	0.0
2016-Mar-16 Wed	###	###	###	###	2,144,150	0	66.9	66.9	0.0
2016-Mar-15 Tue	3.73	3.74	###	###					0.0
2016-Mar-14 Mon	3.73	###	3.7	3.73			75.7	75.7	###
2016-Mar-11 Fri	3.7	3.71	###	###	2,963,182	###	23.0	23.0	0.0
2016-Mar-10 Thu	3.75	3.76	###	###	4,729,978	8,892,358	###	###	0.0
2016-Mar-09 Wed	3.59	###	3.57	###			82.0	82.0	0.0
2016-Mar-08 Tue	###	###	3.54	3.54			###	###	0.3
2016-Mar-07 Mon	3.58	###	3.55	3.55			27.1	27.1	###
2016-Mar-04 Fri	###	###	3.57	3.58	7,847,446	###	20.1	20.1	0.3
2016-Mar-03 Thu	###	3.7	###	###	5,081,879	9,401,476	###	###	0.0
2016-Mar-02 Wed	###	3.75	3.55	3.74	10,153,982	###	89.7	89.7	0.3
2016-Mar-01 Tue	3.88	###	3.86	###			70.5	70.5	0.0
2016-Feb-29 Mon	###	###	3.87	3.89			###	###	0.3
2016-Feb-26 Fri	###	###	3.85	###	3,996,677	###	71.5	71.5	0.0
2016-Feb-25 Thu	###	###	###	###			32.8	32.8	0.0
2016-Feb-24 Wed	###	###	4.025	###	5,432,571	10,933,049	37.5	37.5	0.0
2016-Feb-23 Tue	###	###	###	###	6,215,626	0	29.2	29.2	0.0
2016-Feb-22 Mon	###	###	###	###			80.5	80.5	0.0
2016-Feb-19 Fri	###	###	4	###			71.9	71.9	0.0
2016-Feb-18 Thu	###	###	4	4	3,330,474	6,660,948	21.0	21.0	0.3
2016-Feb-17 Wed	###	###	###	###			###	###	0.0
2016-Feb-16 Tue	###	###	###	###	4,747,079	0	27.5	27.5	0.0
2016-Feb-15 Mon	3.88	###	3.87	###	3,771,653	7,298,148	78.0	78.0	0.0
2016-Feb-12 Fri	###	###	3.85	3.86	5,684,781	###	###	###	0.3
2016-Feb-11 Thu	###	###	3.89	###	2,915,455	5,670,559	###	###	0.0
2016-Feb-10 Wed	###	###	3.83	###			###	###	0.0
2016-Feb-09 Tue	###	4	###	###			###	###	0.0
2016-Feb-08 Mon	###	###	###	###	3,773,826	0	83.6	83.6	0.0
2016-Feb-05 Fri	###	###	###	4	6,133,329	0	31.2	31.2	0.3
2016-Feb-04 Thu	###	###	###	###			24.8	24.8	0.0
2016-Feb-03 Wed	###	###	###	###			###	###	0.0
2016-Feb-02 Tue	###	###	###	###			###	###	0.0
2016-Feb-01 Mon	4.2	4.2	###	###	4,341,379	###	###	###	0.0
2016-Jan-29 Fri	###	###	###	###	5,554,625	0	###	###	0.0
2016-Jan-28 Thu	###	###	###	###	3,910,549	0	###	###	0.0
2016-Jan-27 Wed	4	###	4	###	5,148,848	###	88.8	88.8	0.0
2016-Jan-25 Mon	###	###	###	###			###	###	0.0
2016-Jan-22 Fri	###	###	###	###	3,990,785	0	76.2	76.2	0.0
2016-Jan-21 Thu	###	###	###	###			25.5	25.5	0.0
2016-Jan-20 Wed	###	###	###	###			###	###	0.0
2016-Jan-19 Tue	###	###	###	###	5,569,624	0	68.4	68.4	0.0
2016-Jan-18 Mon	3.89	###	3.86	###			81.7	81.7	0.0
2016-Jan-15 Fri	###	###	###	###	4,234,222	0	12.2	12.2	0.0
2016-Jan-14 Thu	###	###	###	###			28.0	28.0	0.0
2016-Jan-13 Wed	###	###	###	###	5,144,272	0	77.8	77.8	0.0
2016-Jan-12 Tue	###	###	###	###	6,360,641	0	38.4	38.4	0.0
2016-Jan-11 Mon	###	###	###	###	4,596,126	0	74.0	74.0	0.0
2016-Jan-08 Fri	###	###	###	###	4,607,244	0	###	###	0.0
2016-Jan-07 Thu	4.27	4.28	###	###	2,732,683	5,847,941	###	###	0.0
2016-Jan-06 Wed	###	###	4.22	4.26	2,159,946	4,557,486	###	###	0.3
2016-Jan-05 Tue	###	###	###	###			78.8	78.8	0.0
2016-Jan-04 Mon	###	4.385	###	###	2,349,278	###	31.8	31.8	0.0
2015-Dec-31 Thu	###	###	###	###			75.0	75.0	0.0
2015-Dec-30 Wed	###	###	###	###	3,265,526	0	32.0	32.0	0.0
2015-Dec-29 Tue	###	###	4.29	###	3,255,940	###	###	###	0.0
2015-Dec-24 Thu	###	###	4.27	###	999,884	2,134,752	###	###	0.0
2015-Dec-23 Wed	###	###	4.26	4.26	1,876,280	3,996,476	###	###	0.3
2015-Dec-22 Tue	###	###	4.24	4.26			###	###	0.3
2015-Dec-21 Mon	4.22	###	4.21	4.23	2,830,775	5,958,781	###	###	0.3
2015-Dec-18 Fri	###	###	###	4.24	6,498,659	0	###	###	0.3
2015-Dec-17 Thu	4.25	4.28	4.24	4.27			###	###	###
2015-Dec-16 Wed	###	4.24	###	4.22	2,993,740	6,346,728	75.2	75.2	###
2015-Dec-15 Tue	4.21	4.245	###	###			###	###	0.0
2015-Dec-14 Mon	4.2	4.24	###	###	3,046,678	6,458,957	36.3	36.3	0.0
2015-Dec-11 Fri	4.23	###	4.21	4.26	3,339,486	###	78.4	78.4	0.3
2015-Dec-10 Thu	###	###	4.24	4.27	2,624,074	###	###	###	###
2015-Dec-09 Wed	4.27	###	4.27	###			###	###	0.0
2015-Dec-08 Tue	###	###	###	###			###	###	0.0
2015-Dec-07 Mon	###	4.42	###	###			###	###	0.0
2015-Dec-04 Fri	4.2	4.29	###	4.28	3,401,758	7,296,770	85.4	85.4	0.3
2015-Dec-03 Thu	4.23	###	4.23	###	2,449,973	###	###	###	0.0
2015-Dec-02 Wed	4.29	###	4.26	4.29			###	###	###
2015-Dec-01 Tue	###	###	###	###			###	###	0.0
2015-Nov-30 Mon	###	###	###	###	4,488,047	0	34.1	34.1	0.0
2015-Nov-27 Fri	4.24	4.24	4.155	###			###	###	0.0
2015-Nov-26 Thu	###	4.24	###	4.21	3,735,759	###	85.8	85.8	###
2015-Nov-25 Wed	###	4.175	###	###	2,866,778	###	###	###	0.0
2015-Nov-24 Tue	###	###	###	###			84.6	84.6	0.0
2015-Nov-23 Mon	###	###	###	###			###	###	0.0
2015-Nov-20 Fri	###	###	###	###			68.2	68.2	0.0
2015-Nov-19 Thu	###	###	###	###	13,666,584	0	###	###	0.0
2015-Nov-18 Wed	###	###	###	###	3,745,683	0	28.3	28.3	0.0
2015-Nov-17 Tue	###	###	###	###			81.8	81.8	0.0
2015-Nov-16 Mon	4	###	###	###			###	###	0.0
2015-Nov-13 Fri	3.85	###	###	###	5,695,845	0	###	###	0.0
2015-Nov-12 Thu	3.89	###	3.88	###	2,001,748	###	###	###	0.0
2015-Nov-11 Wed	3.87	###	3.86	###	4,000,842	7,721,625	###	###	0.0
2015-Nov-10 Tue	3.83	3.86	###	3.84	6,059,385	###	73.7	73.7	0.3
2015-Nov-09 Mon	3.85	3.88	3.81	3.85	3,554,076	13,665,422	79.0	79.0	0.3
2015-Nov-06 Fri	3.88	###	3.83	3.86	3,327,321	###	###	###	0.3
2015-Nov-05 Thu	3.87	3.88	###	3.85			32.7	32.7	0.3
2015-Nov-04 Wed	###	###	3.87	3.89			31.8	31.8	0.3
2015-Nov-03 Tue	3.87	###	3.83	###			78.0	78.0	0.0
2015-Nov-02 Mon	3.87	###	3.85	3.86	5,033,246	###	43.4	43.4	0.3
2015-Oct-30 Fri	3.88	###	3.88	###	5,494,321	10,658,982	###	###	0.0
2015-Oct-29 Thu	###	###	###	###			17.0	17.0	0.0
2015-Oct-28 Wed	###	###	###	4	2,068,720	0	31.1	31.1	0.3
2015-Oct-27 Tue	###	###	###	###	2,197,040	0	78.7	78.7	0.0
2015-Oct-26 Mon	4	###	###	###	2,039,175	0	###	###	0.0
2015-Oct-23 Fri	###	###	###	4	4,377,143	0	77.8	77.8	0.3
2015-Oct-22 Thu	3.87	###	3.87	###	1,910,946	3,697,680	###	###	0.0
2015-Oct-21 Wed	3.85	###	3.85	###			###	###	0.0
2015-Oct-20 Tue	3.89	###	3.85	3.88	3,413,271	6,570,546	###	###	0.3
2015-Oct-19 Mon	###	###	3.88	3.89			###	###	0.3
2015-Oct-16 Fri	3.89	###	3.88	###			76.2	76.2	0.0
2015-Oct-15 Thu	###	3.925	3.85	3.88			###	###	0.3
2015-Oct-14 Wed	3.84	###	3.8	###			###	###	0.0
2015-Oct-13 Tue	3.8	3.89	3.79	3.86	4,412,175	16,942,752	###	###	0.3
2015-Oct-12 Mon	3.86	3.885	3.82	3.82	2,548,256	9,817,156	23.0	23.0	0.3
2015-Oct-09 Fri	###	###	3.89	###	2,119,551	4,122,526	27.0	27.0	0.0
2015-Oct-08 Thu	###	###	3.855	3.89	2,213,928	4,267,346	26.4	26.4	0.3
2015-Oct-07 Wed	###	###	3.85	3.89			29.8	29.8	0.3
2015-Oct-06 Tue	###	###	3.885	3.89			###	###	0.3
2015-Oct-05 Mon	3.82	###	3.82	###			83.5	83.5	0.0
2015-Oct-02 Fri	3.75	3.85	3.75	3.79	2,697,620	10,250,956	###	###	###
2015-Oct-01 Thu	3.8	3.85	3.77	3.83	4,169,053	###	70.7	70.7	###
2015-Sep-30 Wed	3.7	3.8	3.7	3.76			###	###	0.3
2015-Sep-29 Tue	###	3.74	###	3.71	6,279,589	###	88.8	88.8	###
2015-Sep-28 Mon	###	3.76	3.645	3.76			87.5	87.5	0.3
2015-Sep-25 Fri	###	###	###	###	3,931,071	0	72.8	72.8	0.0
2015-Sep-24 Thu	3.54	###	3.53	###	4,599,374	###	###	###	0.0
2015-Sep-23 Wed	3.53	3.575	3.49	3.51	4,175,388	14,749,558	29.5	29.5	###
2015-Sep-22 Tue	3.53	3.585	3.53	3.58			###	###	0.3
2015-Sep-21 Mon	3.53	3.56	3.49	3.53	2,711,585	###	74.8	74.8	0.3
2015-Sep-18 Fri	3.54	###	3.54	###			###	###	0.0
2015-Sep-17 Thu	###	###	3.54	3.58	4,694,156	8,308,656	###	###	0.3
2015-Sep-16 Wed	3.54	3.56	3.5	3.55	5,477,484	###	66.9	66.9	###
2015-Sep-15 Tue	3.53	3.55	3.47	3.48	4,968,855	17,440,681	###	###	0.2
2015-Sep-14 Mon	3.52	3.57	3.5	3.53			75.2	75.2	0.3
2015-Sep-11 Fri	3.51	3.54	3.455	3.47			###	###	0.2
2015-Sep-10 Thu	3.52	3.56	3.51	3.51	3,722,427	13,158,779	###	###	###
2015-Sep-09 Wed	###	###	3.57	###			###	###	0.0
2015-Sep-08 Tue	3.56	###	3.52	3.58			###	###	0.3
2015-Sep-07 Mon	3.54	3.55	3.49	3.53	2,981,729	10,495,686	###	###	0.3
2015-Sep-04 Fri	3.48	3.55	3.47	3.51			77.5	77.5	###
2015-Sep-03 Thu	###	###	3.45	3.48	6,708,824	11,572,721	###	###	0.2
2015-Sep-02 Wed	3.53	###	3.52	3.59	6,223,277	###	###	###	###
2015-Sep-01 Tue	###	###	3.54	3.56	6,742,552	###	34.1	34.1	0.3
2015-Aug-31 Mon	3.7	3.73	3.655	###			###	###	0.0
2015-Aug-28 Fri	3.76	3.77	###	3.75			32.9	32.9	0.3
2015-Aug-27 Thu	3.73	3.785	3.72	3.75	3,510,651	###	###	###	0.3
2015-Aug-26 Wed	3.59	###	3.58	###			###	###	0.0
2015-Aug-25 Tue	3.55	###	3.55	###	6,948,126	12,332,923	66.5	66.5	0.0
2015-Aug-24 Mon	3.71	3.74	###	###			41.5	41.5	0.0
2015-Aug-21 Fri	###	3.78	###	3.77	7,998,370	###	###	###	###
2015-Aug-20 Thu	3.76	3.88	3.7	3.81	8,131,947	30,820,079	81.7	81.7	0.3
2015-Aug-19 Wed	###	###	###	###			23.5	23.5	0.0
2015-Aug-18 Tue	4	###	###	###			###	###	0.0
2015-Aug-17 Mon	###	###	###	###			###	###	0.0
2015-Aug-14 Fri	###	###	###	###			81.8	81.8	0.0
2015-Aug-13 Thu	3.89	###	3.87	###	4,335,152	###	###	###	0.0
2015-Aug-12 Wed	###	###	3.88	###			###	###	0.0
2015-Aug-11 Tue	###	###	###	###	3,154,786	0	###	###	0.0
2015-Aug-10 Mon	###	###	###	4			84.6	84.6	0.3
2015-Aug-07 Fri	###	4	###	###	1,760,351	###	###	###	0.0
2015-Aug-06 Thu	###	###	###	4	2,623,455	0	78.0	78.0	0.3
2015-Aug-05 Wed	###	###	###	###			###	###	0.0
2015-Aug-04 Tue	4	###	4	###	3,302,047	###	83.4	83.4	0.0
2015-Aug-03 Mon	###	###	###	###	1,544,048	0	###	###	0.0
2015-Jul-31 Fri	###	###	###	###	3,479,345	0	22.7	22.7	0.0
2015-Jul-30 Thu	###	###	###	###			76.5	76.5	0.0
2015-Jul-29 Wed	###	###	###	###	2,975,325	0	###	###	0.0
2015-Jul-28 Tue	###	###	3.89	###			28.8	28.8	0.0
2015-Jul-27 Mon	###	###	###	###			74.9	74.9	0.0
2015-Jul-24 Fri	###	###	###	###	2,053,586	0	31.6	31.6	0.0
2015-Jul-23 Thu	###	###	###	###	1,888,822	0	79.4	79.4	0.0
2015-Jul-22 Wed	###	###	###	###	4,484,050	0	17.8	17.8	0.0
2015-Jul-21 Tue	###	###	###	###			###	###	0.0
2015-Jul-20 Mon	###	###	###	###	2,046,941	0	77.4	77.4	0.0
2015-Jul-17 Fri	###	###	###	###	1,326,382	0	28.3	28.3	0.0
2015-Jul-16 Thu	4	###	###	###	2,301,547	0	80.3	80.3	0.0
2015-Jul-15 Wed	###	4	###	###	4,030,244	8,060,488	68.3	68.3	0.0
2015-Jul-14 Tue	###	###	###	###			67.8	67.8	0.0
2015-Jul-13 Mon	3.86	###	3.85	3.86			74.1	74.1	0.3
2015-Jul-10 Fri	3.84	###	###	3.89			81.3	81.3	0.3
2015-Jul-09 Thu	3.79	3.86	3.77	3.82			###	###	0.3
2015-Jul-08 Wed	3.85	###	3.8	3.8			31.1	31.1	###
2015-Jul-07 Tue	3.82	###	3.82	###			86.1	86.1	0.0
2015-Jul-06 Mon	3.8	3.83	3.77	3.8			###	###	###
2015-Jul-03 Fri	3.85	3.87	3.785	3.87	3,201,040	12,251,980	###	###	###
2015-Jul-02 Thu	3.77	3.87	3.755	3.87			82.6	82.6	###
2015-Jul-01 Wed	3.74	3.78	3.71	3.77	2,650,722	9,926,953	###	###	###
2015-Jun-30 Tue	###	###	###	3.72			84.7	84.7	0.3
2015-Jun-29 Mon	3.73	3.74	###	###	6,618,584	12,376,752	###	###	0.0
2015-Jun-26 Fri	3.78	3.82	###	3.74	4,839,720	###	26.4	26.4	0.3
2015-Jun-25 Thu	3.86	3.86	3.78	3.82			28.1	28.1	0.3
2015-Jun-24 Wed	3.82	3.86	3.8	3.86			###	###	0.3
2015-Jun-23 Tue	3.8	3.87	3.78	3.85	3,825,450	14,632,346	###	###	0.3
2015-Jun-22 Mon	3.8	3.82	3.75	3.79			###	###	###
2015-Jun-19 Fri	3.81	3.86	3.8	3.8	6,108,874	23,396,987	27.5	27.5	###
2015-Jun-18 Thu	3.78	3.8	3.74	3.79	7,333,283	27,646,476	###	###	###
2015-Jun-17 Wed	3.77	###	3.76	3.78			###	###	0.3
2015-Jun-16 Tue	3.77	3.8	3.72	3.74			27.4	27.4	0.3
2015-Jun-15 Mon	3.8	###	3.755	3.79	3,281,528	###	###	###	###
2015-Jun-12 Fri	3.8	###	3.78	3.8	2,351,354	4,444,059	###	###	###
2015-Jun-11 Thu	3.82	3.85	3.78	3.8	3,114,023	###	24.4	24.4	###
2015-Jun-10 Wed	3.84	3.87	3.79	3.82	2,993,273	###	29.2	29.2	0.3
2015-Jun-09 Tue	3.85	###	3.83	3.85	4,725,959	###	75.9	75.9	0.3
2015-Jun-05 Fri	3.86	###	3.83	3.87			###	###	###
2015-Jun-04 Thu	###	###	3.86	3.87	4,067,327	7,849,941	24.4	24.4	###
2015-Jun-03 Wed	###	###	###	###	2,861,558	0	37.9	37.9	0.0
2015-Jun-02 Tue	###	###	###	###			###	###	0.0
2015-Jun-01 Mon	###	###	###	###	2,868,647	0	30.7	30.7	0.0
2015-May-29 Fri	###	4.2	###	###			80.4	80.4	0.0
2015-May-28 Thu	###	###	###	###	1,564,620	0	75.9	75.9	0.0
2015-May-27 Wed	###	###	4	###			###	###	0.0
2015-May-26 Tue	4	###	###	###			###	###	0.0
2015-May-25 Mon	###	4	###	###			73.0	73.0	0.0
2015-May-22 Fri	4	###	###	###			23.8	23.8	0.0
2015-May-21 Thu	###	###	###	###			76.1	76.1	0.0
2015-May-20 Wed	###	###	3.89	###			###	###	0.0
2015-May-19 Tue	###	###	3.87	###			37.0	37.0	0.0
2015-May-18 Mon	###	###	###	4			###	###	0.3
2015-May-15 Fri	###	###	3.85	###			21.5	21.5	0.0
2015-May-14 Thu	###	###	3.945	###	2,359,855	###	###	###	0.0
2015-May-13 Wed	###	###	###	###			74.1	74.1	0.0
2015-May-12 Tue	###	###	3.875	###	4,333,680	###	###	###	0.0
2015-May-11 Mon	###	###	###	###	3,136,555	0	###	###	0.0
2015-May-08 Fri	###	###	###	###	2,086,928	0	21.4	21.4	0.0
2015-May-07 Thu	###	###	###	###	3,159,677	0	73.7	73.7	0.0
2015-May-06 Wed	###	###	###	###			80.8	80.8	0.0
2015-May-05 Tue	###	###	###	###			20.3	20.3	0.0
2015-May-04 Mon	###	###	4.025	###			81.0	81.0	0.0
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	###	###	###	###			75.9	75.9	0.0
2015-Apr-29 Wed	###	###	###	###			###	###	0.0
2015-Apr-28 Tue	###	###	###	###			82.0	82.0	0.0
2015-Apr-27 Mon	###	###	###	###	3,321,270	0	###	###	0.0
2015-Apr-24 Fri	###	###	###	###	2,545,428	0	###	###	0.0
2015-Apr-23 Thu	###	###	3.86	###	2,562,071	###	###	###	0.0
2015-Apr-22 Wed	4	###	###	###	3,303,783	0	###	###	0.0
2015-Apr-21 Tue	###	###	###	4			74.1	74.1	0.3
2015-Apr-20 Mon	###	4	###	###	2,688,023	5,376,046	###	###	0.0
2015-Apr-17 Fri	###	###	###	4			35.9	35.9	0.3
2015-Apr-16 Thu	###	###	###	###	2,170,222	0	###	###	0.0
2015-Apr-15 Wed	###	###	###	###	2,933,171	0	###	###	0.0
2015-Apr-14 Tue	###	###	4.045	###			###	###	0.0
2015-Apr-13 Mon	###	###	###	###	2,801,720	0	80.7	80.7	0.0
2015-Apr-10 Fri	###	###	###	###	1,534,677	0	75.5	75.5	0.0
2015-Apr-09 Thu	###	###	4	###			80.7	80.7	0.0
2015-Apr-08 Wed	###	###	4	###	1,909,686	3,819,372	67.9	67.9	0.0
2015-Apr-07 Tue	###	###	###	###			###	###	0.0
2015-Apr-02 Thu	###	###	###	###			79.3	79.3	0.0
2015-Apr-01 Wed	###	4	###	###			76.8	76.8	0.0
2015-Mar-31 Tue	###	###	###	###	3,497,922	0	###	###	0.0
2015-Mar-30 Mon	###	4	###	###			78.6	78.6	0.0
2015-Mar-27 Fri	###	###	###	###	3,349,641	0	###	###	0.0
2015-Mar-26 Thu	###	###	###	###			###	###	0.0
2015-Mar-25 Wed	###	###	###	4			26.4	26.4	0.3
2015-Mar-24 Tue	###	###	###	4			69.3	69.3	0.3
2015-Mar-23 Mon	###	4	3.89	###			83.9	83.9	0.0
2015-Mar-20 Fri	###	###	3.87	###	17,164,244	###	###	###	0.0
2015-Mar-19 Thu	###	###	3.89	###	5,199,148	10,112,342	21.5	21.5	0.0
2015-Mar-18 Wed	3.87	###	3.82	3.85			29.7	29.7	0.3
2015-Mar-17 Tue	###	###	3.85	###	6,950,572	13,379,851	32.3	32.3	0.0
2015-Mar-16 Mon	###	###	###	3.89	4,664,875	0	###	###	0.3
2015-Mar-13 Fri	4	###	###	###	5,124,824	0	29.9	29.9	0.0
2015-Mar-12 Thu	###	###	###	4			69.2	69.2	0.3
2015-Mar-11 Wed	###	###	###	###	4,289,487	0	84.9	84.9	0.0
2015-Mar-10 Tue	###	###	###	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###			31.8	31.8	0.0
2015-Mar-06 Fri	###	###	3.89	###	3,571,927	###	81.0	81.0	0.0
2015-Mar-05 Thu	###	###	###	###	2,630,226	0	###	###	0.0
2015-Mar-04 Wed	4	4	###	###	2,490,581	###	25.7	25.7	0.0
2015-Mar-03 Tue	###	###	###	###	3,148,222	0	78.7	78.7	0.0
2015-Mar-02 Mon	###	###	###	###			31.1	31.1	0.0
2015-Feb-27 Fri	###	###	###	###			64.3	64.3	0.0
2015-Feb-26 Thu	###	###	###	###	3,992,421	0	###	###	0.0
2015-Feb-25 Wed	###	###	###	###			###	###	0.0
2015-Feb-24 Tue	###	###	###	###	6,185,521	0	###	###	0.0
2015-Feb-23 Mon	###	###	###	###	7,861,157	0	###	###	0.0
2015-Feb-20 Fri	###	###	3.85	###			###	###	0.0
2015-Feb-19 Thu	###	###	3.78	3.78			###	###	0.3
2015-Feb-18 Wed	###	###	3.86	3.87			19.6	19.6	###
2015-Feb-17 Tue	###	###	3.89	###	3,590,076	###	73.7	73.7	0.0
2015-Feb-16 Mon	3.88	###	3.875	3.89	3,503,242	###	###	###	0.3
2015-Feb-13 Fri	3.88	###	3.88	###	5,101,776	9,897,445	###	###	0.0
2015-Feb-12 Thu	###	###	3.85	3.87			26.2	26.2	###
2015-Feb-11 Wed	###	3.955	3.88	3.88			###	###	0.3
2015-Feb-10 Tue	3.89	###	3.86	###			###	###	0.0
2015-Feb-09 Mon	3.88	###	3.83	3.87			28.4	28.4	###
2015-Feb-06 Fri	3.88	###	3.84	3.87			30.2	30.2	###
2015-Feb-05 Thu	3.84	3.86	3.79	3.82			###	###	0.3
2015-Feb-04 Wed	###	###	3.83	3.83	6,147,979	11,773,379	11.0	11.0	###
2015-Feb-03 Tue	###	###	3.88	###			64.0	64.0	0.0
2015-Feb-02 Mon	3.88	###	3.875	###	4,003,873	###	###	###	0.0
2015-Jan-30 Fri	3.86	###	3.84	3.86			71.0	71.0	0.3
2015-Jan-29 Thu	3.86	###	3.81	3.85	4,523,723	###	24.8	24.8	0.3
2015-Jan-28 Wed	3.8	3.85	3.78	3.85			###	###	0.3
2015-Jan-27 Tue	3.7	3.79	###	3.79			88.4	88.4	###
2015-Jan-23 Fri	###	###	###	###	3,641,640	0	82.5	82.5	0.0
2015-Jan-22 Thu	3.58	###	3.57	###			80.5	80.5	0.0
2015-Jan-21 Wed	3.52	###	3.51	3.57	2,989,475	5,246,528	###	###	0.3
2015-Jan-20 Tue	3.5	3.53	3.5	3.51	3,944,682	13,865,557	73.9	73.9	###
2015-Jan-19 Mon	3.58	3.59	3.53	3.54			###	###	0.3
2015-Jan-16 Fri	3.57	###	3.54	3.54	4,502,920	###	24.7	24.7	0.3
2015-Jan-15 Thu	###	###	3.58	3.58			###	###	0.3
2015-Jan-14 Wed	###	###	3.57	###			###	###	0.0
2015-Jan-13 Tue	3.54	###	###	###	3,404,872	0	89.4	89.4	0.0
2015-Jan-12 Mon	3.55	3.58	###	3.56			###	###	0.3
2015-Jan-09 Fri	3.49	3.56	3.48	3.55			82.5	82.5	###
2015-Jan-08 Thu	3.49	3.5	3.46	3.5	2,778,258	###	###	###	0.3
2015-Jan-07 Wed	3.41	3.47	###	3.46			82.9	82.9	0.2
2015-Jan-06 Tue	3.47	3.53	3.43	3.46			33.6	33.6	0.2
2015-Jan-05 Mon	3.5	3.53	3.46	3.49	1,893,754	6,618,670	24.1	24.1	###
2015-Jan-02 Fri	3.49	3.51	3.44	3.5			62.5	62.5	0.3
2014-Dec-31 Wed	3.46	3.485	3.43	3.46			69.2	69.2	0.2
2014-Dec-30 Tue	3.56	3.59	3.44	3.44	2,716,727	###	###	###	0.2
2014-Dec-29 Mon	3.5	3.56	3.48	3.55	1,870,882	###	###	###	###
2014-Dec-24 Wed	3.49	3.51	3.47	3.47	684,387	###	23.4	23.4	0.2
2014-Dec-23 Tue	3.5	3.53	3.48	3.48			###	###	0.2
2014-Dec-22 Mon	3.47	3.5	3.45	3.5			###	###	0.3
2014-Dec-19 Fri	###	3.47	###	3.43	5,957,651	10,336,524	80.7	80.7	0.2
2014-Dec-18 Thu	3.44	3.46	###	###	6,096,747	10,547,372	###	###	0.0
2014-Dec-17 Wed	3.51	3.52	3.42	3.42	4,525,247	###	###	###	0.2
2014-Dec-16 Tue	3.52	3.53	3.48	3.51			30.1	30.1	###
2014-Dec-15 Mon	3.43	3.5	3.42	3.5	3,440,674	###	###	###	0.3
2014-Dec-12 Fri	3.47	3.5	3.44	3.44	3,986,952	13,834,723	###	###	0.2
2014-Dec-11 Thu	3.44	###	3.43	3.49	4,009,250	###	###	###	###
2014-Dec-10 Wed	###	3.49	###	3.46	3,471,672	###	86.7	86.7	0.2
2014-Dec-09 Tue	###	3.48	###	3.42	3,504,678	###	###	###	0.2
2014-Dec-08 Mon	3.41	3.43	###	3.42	3,183,384	###	###	###	0.2
2014-Dec-05 Fri	3.47	3.48	3.385	3.4	4,916,689	###	16.8	16.8	0.2
2014-Dec-04 Thu	3.51	3.51	3.4	3.44			17.5	17.5	0.2
2014-Dec-03 Wed	###	3.5	###	3.5	3,047,840	5,333,720	92.1	92.1	0.3
2014-Dec-02 Tue	3.4	3.425	###	3.41	3,426,073	5,867,150	###	###	###
2014-Dec-01 Mon	3.45	3.45	###	###			###	###	0.0
2014-Nov-28 Fri	3.42	3.46	3.41	3.41	2,295,725	###	###	###	###
2014-Nov-27 Thu	3.51	3.51	3.45	3.46	1,421,779	###	###	###	0.2
2014-Nov-26 Wed	3.48	3.51	3.47	3.51			74.5	74.5	###
2014-Nov-25 Tue	3.41	3.485	###	3.46			88.3	88.3	0.2
2014-Nov-24 Mon	3.41	3.44	3.41	3.41			72.6	72.6	###
2014-Nov-21 Fri	###	3.42	###	3.41			###	###	###
2014-Nov-20 Thu	3.45	3.47	###	3.43			31.3	31.3	0.2
2014-Nov-19 Wed	3.49	3.49	3.45	3.47			31.2	31.2	0.2
2014-Nov-18 Tue	3.49	3.5	3.47	3.5	2,000,080	6,970,278	78.7	78.7	0.3
2014-Nov-17 Mon	3.51	3.51	3.47	3.47			###	###	0.2
2014-Nov-14 Fri	3.49	3.53	3.46	3.49			70.8	70.8	###
2014-Nov-13 Thu	3.48	3.5	3.47	3.49			###	###	###
2014-Nov-12 Wed	3.49	3.5	3.45	3.45			28.1	28.1	###
2014-Nov-11 Tue	3.45	3.485	3.44	3.48			82.3	82.3	0.2
2014-Nov-10 Mon	3.43	3.46	###	3.44			74.2	74.2	0.2
2014-Nov-07 Fri	3.42	3.48	3.42	3.48	3,381,254	11,665,326	84.7	84.7	0.2
2014-Nov-06 Thu	3.45	3.45	3.41	3.43			35.4	35.4	0.2
2014-Nov-05 Wed	3.45	3.45	3.4	3.41			24.6	24.6	###
2014-Nov-04 Tue	###	3.48	###	3.47	3,141,357	###	###	###	0.2
2014-Nov-03 Mon	3.46	3.47	3.4	3.43	3,389,470	11,642,829	###	###	0.2
2014-Oct-31 Fri	3.41	3.47	###	3.47			###	###	0.2
2014-Oct-30 Thu	###	3.4	###	###			###	###	0.0
2014-Oct-29 Wed	###	3.375	###	###			74.8	74.8	0.0
2014-Oct-28 Tue	###	###	3.29	###			###	###	0.0
2014-Oct-27 Mon	3.28	###	3.25	3.29			75.1	75.1	###
2014-Oct-24 Fri	3.24	3.26	3.22	3.26			75.8	75.8	0.2
2014-Oct-23 Thu	###	3.22	###	3.22			###	###	0.2
2014-Oct-22 Wed	###	3.2	3.145	###	1,835,521	###	###	###	0.0
2014-Oct-21 Tue	###	###	###	###			###	###	0.0
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	###	###	4,374,525	0	85.9	85.9	0.0
2014-Oct-16 Thu	###	###	###	###			###	###	0.0
2014-Oct-15 Wed	###	###	3.045	###	3,654,425	###	81.2	81.2	0.0
2014-Oct-14 Tue	###	###	###	###	3,664,554	0	69.1	69.1	0.0
2014-Oct-13 Mon	###	###	###	###			81.6	81.6	0.0
2014-Oct-10 Fri	###	###	###	###	6,946,774	0	31.3	31.3	0.0
2014-Oct-09 Thu	###	###	###	###			73.8	73.8	0.0
2014-Oct-08 Wed	###	###	###	###	2,665,453	0	72.2	72.2	0.0
2014-Oct-07 Tue	###	###	###	###	4,925,770	0	25.5	25.5	0.0
2014-Oct-06 Mon	###	###	###	###	1,971,524	0	79.2	79.2	0.0
2014-Oct-03 Fri	###	###	###	###	2,013,924	0	83.0	83.0	0.0
2014-Oct-02 Thu	###	###	###	###	2,415,222	0	###	###	0.0
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	###	3.21	###	###	4,814,186	###	28.8	28.8	0.0
2014-Sep-29 Mon	###	###	###	###	2,437,643	0	###	###	0.0
2014-Sep-26 Fri	###	3.2	###	###	3,241,621	###	###	###	0.0
2014-Sep-25 Thu	###	3.22	###	3.21	2,579,541	###	82.2	82.2	###
2014-Sep-24 Wed	###	###	3.145	###			76.0	76.0	0.0
2014-Sep-23 Tue	###	3.2	###	3.2	3,329,750	###	###	###	0.2
2014-Sep-22 Mon	###	###	###	###			30.6	30.6	0.0
2014-Sep-19 Fri	###	###	###	###	4,640,679	0	###	###	0.0
2014-Sep-18 Thu	###	3.185	###	###			25.2	25.2	0.0
2014-Sep-17 Wed	###	3.185	###	###	4,529,444	###	39.7	39.7	0.0
2014-Sep-16 Tue	3.2	3.21	###	###			24.4	24.4	0.0
2014-Sep-15 Mon	3.23	3.24	3.185	3.2	7,328,226	23,541,926	###	###	0.2
2014-Sep-12 Fri	3.24	3.25	3.22	3.23			29.8	29.8	###
2014-Sep-11 Thu	3.26	3.27	3.23	3.25			37.6	37.6	0.2
2014-Sep-10 Wed	3.25	3.28	3.24	3.25	2,621,372	8,545,672	75.0	75.0	0.2
2014-Sep-09 Tue	3.25	3.28	3.25	3.27	11,328,070	36,986,148	###	###	###
2014-Sep-08 Mon	3.28	###	3.25	3.25			###	###	0.2
2014-Sep-05 Fri	###	###	3.28	###	3,760,828	6,167,757	36.2	36.2	0.0
2014-Sep-04 Thu	3.28	###	3.28	###			###	###	0.0
2014-Sep-03 Wed	3.26	###	3.26	3.28	5,094,379	###	###	###	0.2
2014-Sep-02 Tue	3.24	###	3.24	3.27			###	###	###
2014-Sep-01 Mon	3.27	3.27	3.23	3.25	2,785,682	###	27.7	27.7	0.2
2014-Aug-29 Fri	###	###	###	###	4,598,671	0	69.8	69.8	0.0
2014-Aug-28 Thu	###	###	###	###	3,600,544	0	71.1	71.1	0.0
2014-Aug-27 Wed	###	###	###	###			67.5	67.5	0.0
2014-Aug-26 Tue	###	###	###	###			###	###	0.0
2014-Aug-25 Mon	###	###	3.285	###	5,799,485	9,525,654	83.5	83.5	0.0
2014-Aug-22 Fri	###	###	###	###			###	###	0.0
2014-Aug-21 Thu	3.44	3.46	###	3.41			26.6	26.6	###
2014-Aug-20 Wed	3.59	###	3.57	###			###	###	0.0
2014-Aug-19 Tue	3.57	###	3.555	3.58			###	###	0.3
2014-Aug-18 Mon	3.5	3.54	3.48	3.54			81.4	81.4	0.3
2014-Aug-15 Fri	3.5	3.53	3.46	3.47			20.4	20.4	0.2
2014-Aug-14 Thu	3.46	3.51	3.455	3.49			75.2	75.2	###
2014-Aug-13 Wed	3.45	3.47	3.44	3.44	2,141,353	7,398,374	###	###	0.2
2014-Aug-12 Tue	3.45	3.48	3.43	3.48			###	###	0.2
2014-Aug-11 Mon	3.45	3.47	3.44	3.45	1,568,459	5,419,025	73.1	73.1	###
2014-Aug-08 Fri	3.52	3.52	3.41	3.43	4,300,541	14,901,374	17.3	17.3	0.2
2014-Aug-07 Thu	3.46	3.49	3.45	3.48			77.3	77.3	0.2
2014-Aug-06 Wed	3.46	3.48	3.445	3.47	2,742,640	###	77.2	77.2	0.2
2014-Aug-05 Tue	3.52	3.52	3.455	3.48	3,542,856	###	27.0	27.0	0.2
2014-Aug-04 Mon	3.47	3.51	3.47	3.5			###	###	0.3
2014-Aug-01 Fri	3.5	###	3.48	3.49			33.2	33.2	###
2014-Jul-31 Thu	3.53	3.56	3.52	3.56			79.8	79.8	0.3
2014-Jul-30 Wed	3.52	3.54	3.51	3.53			###	###	0.3
2014-Jul-29 Tue	3.5	3.52	3.47	3.49	3,128,741	10,934,949	###	###	###
2014-Jul-28 Mon	3.5	3.53	3.5	3.51	1,949,122	###	73.8	73.8	###
2014-Jul-25 Fri	3.52	3.53	###	3.51	2,966,426	5,235,741	###	###	###
2014-Jul-24 Thu	3.5	3.56	3.49	3.54	4,588,954	###	###	###	0.3
2014-Jul-23 Wed	3.49	3.53	3.47	3.51			###	###	###
2014-Jul-22 Tue	3.44	###	3.43	3.48	5,420,025	9,295,342	82.1	82.1	0.2
2014-Jul-21 Mon	3.42	###	3.42	3.46	2,662,276	###	###	###	0.2
2014-Jul-18 Fri	3.41	3.46	###	3.42	3,550,323	6,142,058	###	###	0.2
2014-Jul-17 Thu	3.49	3.49	3.43	3.45	4,086,040	###	22.2	22.2	###
2014-Jul-16 Wed	3.44	3.48	###	3.46			###	###	0.2
2014-Jul-15 Tue	3.43	3.45	3.41	3.44			79.5	79.5	0.2
2014-Jul-14 Mon	3.41	3.43	###	3.42	4,300,229	###	###	###	0.2
2014-Jul-11 Fri	###	3.45	###	3.41			###	###	###
2014-Jul-10 Thu	3.43	3.45	3.385	3.45			75.6	75.6	###
2014-Jul-09 Wed	3.41	3.43	###	3.41	4,439,089	###	76.0	76.0	###
2014-Jul-08 Tue	3.44	3.45	###	3.45			###	###	###
2014-Jul-07 Mon	3.46	3.48	3.42	3.45			###	###	###
2014-Jul-04 Fri	3.4	3.45	###	3.45	7,601,886	13,113,253	###	###	###
2014-Jul-03 Thu	###	3.42	###	3.41			###	###	###
2014-Jul-02 Wed	###	3.42	###	3.42			85.0	85.0	0.2
2014-Jul-01 Tue	3.29	3.375	3.275	###			###	###	0.0
2014-Jun-30 Mon	3.21	3.28	3.21	3.27	7,197,223	23,354,988	###	###	###
2014-Jun-27 Fri	3.29	###	###	3.21			15.2	15.2	###
2014-Jun-26 Thu	###	###	###	###	3,889,157	0	###	###	0.0
2014-Jun-25 Wed	###	3.025	###	###	5,358,781	8,105,156	21.0	21.0	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###	3,086,940	0	###	###	0.0
2014-Jun-20 Fri	###	###	3.045	###	3,665,481	###	###	###	0.0
2014-Jun-19 Thu	###	###	###	###	4,880,953	0	###	###	0.0
2014-Jun-18 Wed	###	3.055	###	###	3,865,053	###	###	###	0.0
2014-Jun-17 Tue	###	3.085	###	###	8,357,229	12,891,025	###	###	0.0
2014-Jun-16 Mon	###	###	###	###	2,811,055	0	77.4	77.4	0.0
2014-Jun-13 Fri	###	###	###	###	3,197,578	0	83.6	83.6	0.0
2014-Jun-12 Thu	###	###	###	###	3,067,723	0	25.4	25.4	0.0
2014-Jun-11 Wed	3	###	###	3			###	###	0.2
2014-Jun-10 Tue	###	###	3	###			76.1	76.1	0.0
2014-Jun-06 Fri	###	###	2.985	###	2,985,723	###	72.9	72.9	0.0
2014-Jun-05 Thu	###	###	###	###	4,038,775	0	###	###	0.0
2014-Jun-04 Wed	###	3.025	###	###			###	###	0.0
2014-Jun-03 Tue	###	###	###	###			###	###	0.0
2014-Jun-02 Mon	###	###	###	###			70.7	70.7	0.0
2014-May-30 Fri	###	###	###	###	6,619,348	0	23.4	23.4	0.0
2014-May-29 Thu	###	###	###	###			28.2	28.2	0.0
2014-May-28 Wed	###	###	###	###	2,698,270	0	20.5	20.5	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	###	###	###	###			###	###	0.0
2014-May-23 Fri	###	###	###	###	3,137,079	0	###	###	0.0
2014-May-22 Thu	###	###	###	###	2,984,785	0	###	###	0.0
2014-May-21 Wed	###	###	###	###			###	###	0.0
2014-May-20 Tue	###	###	3	###			82.8	82.8	0.0
2014-May-19 Mon	###	3.045	3	###			###	###	0.0
2014-May-16 Fri	###	###	###	###	2,348,727	0	###	###	0.0
2014-May-15 Thu	###	###	###	###	4,842,170	0	###	###	0.0
2014-May-14 Wed	###	###	###	###			70.0	70.0	0.0
2014-May-13 Tue	###	###	###	###			81.1	81.1	0.0
2014-May-12 Mon	###	###	3	###			31.2	31.2	0.0
2014-May-09 Fri	###	###	2.985	###	1,712,485	2,555,883	80.2	80.2	0.0
2014-May-08 Thu	###	###	###	###			73.7	73.7	0.0
2014-May-07 Wed	###	###	###	###	2,764,956	0	###	###	0.0
2014-May-06 Tue	###	###	###	###			70.0	70.0	0.0
2014-May-05 Mon	###	###	3	3	3,464,758	###	###	###	0.2
2014-May-02 Fri	###	###	###	###			29.3	29.3	0.0
2014-May-01 Thu	###	###	###	###	1,274,286	0	81.8	81.8	0.0
2014-Apr-30 Wed	###	###	3	###	1,816,075	###	30.6	30.6	0.0
2014-Apr-29 Tue	###	###	2.985	###			###	###	0.0
2014-Apr-28 Mon	###	###	###	###	2,814,428	0	###	###	0.0
2014-Apr-24 Thu	###	3	###	3			###	###	0.2
2014-Apr-23 Wed	###	3	###	###	2,572,478	###	69.1	69.1	0.0
2014-Apr-22 Tue	###	3	###	3			###	###	0.2
2014-Apr-17 Thu	3	3	###	3	1,694,229	2,541,343	###	###	0.2
2014-Apr-16 Wed	###	3	###	###			###	###	0.0
2014-Apr-15 Tue	###	###	###	###			79.6	79.6	0.0
2014-Apr-14 Mon	###	###	###	###			###	###	0.0
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	###	###			###	###	0.0
2014-Apr-09 Wed	###	###	###	###			70.3	70.3	0.0
2014-Apr-08 Tue	###	###	###	###			81.0	81.0	0.0
2014-Apr-07 Mon	###	###	###	###	1,200,781	0	82.3	82.3	0.0
2014-Apr-04 Fri	###	###	###	###			###	###	0.0
2014-Apr-03 Thu	###	###	###	###	2,418,273	0	80.7	80.7	0.0
2014-Apr-02 Wed	###	###	###	###	4,035,120	0	###	###	0.0
2014-Apr-01 Tue	2.88	###	2.88	###			###	###	0.0
2014-Mar-31 Mon	###	###	2.88	###			68.8	68.8	0.0
2014-Mar-28 Fri	2.87	###	2.87	###			###	###	0.0
2014-Mar-27 Thu	2.86	2.89	2.85	2.87			###	###	###
2014-Mar-26 Wed	2.85	###	2.85	2.88			82.8	82.8	0.2
2014-Mar-25 Tue	2.85	2.87	2.85	2.85	3,508,251	###	###	###	###
2014-Mar-24 Mon	2.88	2.89	2.85	2.88			67.6	67.6	0.2
2014-Mar-21 Fri	###	###	2.87	2.89	3,818,942	5,480,181	28.3	28.3	###
2014-Mar-20 Thu	###	###	###	2.89			###	###	###
2014-Mar-19 Wed	###	###	###	###			###	###	0.0
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	###	###	###	###	2,960,187	0	###	###	0.0
2014-Mar-13 Thu	###	###	###	###	3,382,788	0	24.8	24.8	0.0
2014-Mar-12 Wed	###	###	###	###	3,453,781	0	79.7	79.7	0.0
2014-Mar-11 Tue	3	3	###	###	2,983,571	4,475,356	###	###	0.0
2014-Mar-10 Mon	###	###	###	3			###	###	0.2
2014-Mar-07 Fri	###	###	###	###	3,093,389	0	74.8	74.8	0.0
2014-Mar-06 Thu	###	###	###	###			###	###	0.0
2014-Mar-05 Wed	###	###	###	###	3,295,772	0	78.7	78.7	0.0
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	###	2.88	###			74.9	74.9	0.0
2014-Feb-28 Fri	###	###	###	###			33.4	33.4	0.0
2014-Feb-27 Thu	###	###	###	###	1,775,555	0	###	###	0.0
2014-Feb-26 Wed	###	###	###	###	1,959,147	0	72.8	72.8	0.0
2014-Feb-25 Tue	###	###	3	3			24.4	24.4	0.2
2014-Feb-24 Mon	###	###	###	###	3,281,858	0	77.1	77.1	0.0
2014-Feb-21 Fri	3	3.025	###	###			24.9	24.9	0.0
2014-Feb-20 Thu	###	###	###	###	5,629,473	0	9.3	9.3	0.0
2014-Feb-19 Wed	###	###	###	###	3,523,545	0	###	###	0.0
2014-Feb-18 Tue	###	3.055	3	###			###	###	0.0
2014-Feb-17 Mon	###	3.055	3.025	###			###	###	0.0
2014-Feb-14 Fri	###	###	###	###	2,418,620	0	83.1	83.1	0.0
2014-Feb-13 Thu	###	###	###	###	1,897,125	0	###	###	0.0
2014-Feb-12 Wed	###	###	###	###			###	###	0.0
2014-Feb-11 Tue	###	3	###	3	1,614,423	###	76.1	76.1	0.2
2014-Feb-10 Mon	###	###	###	###	2,195,883	0	72.6	72.6	0.0
2014-Feb-07 Fri	###	###	###	###	3,645,376	0	###	###	0.0
2014-Feb-06 Thu	###	###	###	###			77.3	77.3	0.0
2014-Feb-05 Wed	###	###	###	###	4,167,675	0	77.5	77.5	0.0
2014-Feb-04 Tue	###	###	###	###	4,980,049	0	###	###	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###			###	###	0.0
2014-Jan-30 Thu	###	###	###	###	3,287,889	0	###	###	0.0
2014-Jan-29 Wed	###	3	###	3	2,270,750	3,406,125	78.7	78.7	0.2
2014-Jan-28 Tue	###	###	###	###	4,749,454	0	75.8	75.8	0.0
2014-Jan-24 Fri	###	###	###	###	3,493,372	0	###	###	0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	###	###	2,859,147	0	31.7	31.7	0.0
2014-Jan-21 Tue	3	###	###	###	3,629,755	0	###	###	0.0
2014-Jan-20 Mon	3	3.025	###	###			###	###	0.0
2014-Jan-17 Fri	###	###	###	###			28.1	28.1	0.0
2014-Jan-16 Thu	###	###	###	###	3,314,545	0	###	###	0.0
2014-Jan-15 Wed	###	3.045	3	###	2,185,221	###	73.8	73.8	0.0
2014-Jan-14 Tue	###	###	###	###			24.4	24.4	0.0
2014-Jan-13 Mon	###	###	###	###	1,581,326	0	###	###	0.0
2014-Jan-10 Fri	###	###	###	###			28.5	28.5	0.0
2014-Jan-09 Thu	###	###	###	###	1,718,073	0	###	###	0.0
2014-Jan-08 Wed	###	###	###	###	2,046,681	0	###	###	0.0
2014-Jan-07 Tue	###	###	###	###	1,787,077	0	31.3	31.3	0.0
2014-Jan-06 Mon	###	3.125	###	###			###	###	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	###	###	###			24.7	24.7	0.0
2013-Dec-31 Tue	###	###	###	###			78.7	78.7	0.0
2013-Dec-30 Mon	###	###	3.055	###			70.4	70.4	0.0
2013-Dec-27 Fri	###	###	###	###	1,967,051	0	###	###	0.0
2013-Dec-24 Tue	###	###	###	###	2,534,589	0	###	###	0.0
2013-Dec-23 Mon	###	###	###	###	3,671,529	0	###	###	0.0
2013-Dec-20 Fri	###	###	3	###	20,233,448	30,350,172	63.4	63.4	0.0
2013-Dec-19 Thu	###	###	###	###	6,047,029	0	###	###	0.0
2013-Dec-18 Wed	###	###	2.955	###			###	###	0.0
2013-Dec-17 Tue	###	###	###	###	4,259,120	0	###	###	0.0
2013-Dec-16 Mon	###	###	###	###			###	###	0.0
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	###	###	###			77.9	77.9	0.0
2013-Dec-10 Tue	###	###	###	###	4,014,225	0	85.7	85.7	0.0
2013-Dec-09 Mon	###	3	###	###	3,093,327	###	###	###	0.0
2013-Dec-06 Fri	###	###	###	###	2,598,649	0	72.7	72.7	0.0
2013-Dec-05 Thu	###	###	###	###	6,904,720	0	13.4	13.4	0.0
2013-Dec-04 Wed	###	###	###	###			79.6	79.6	0.0
2013-Dec-03 Tue	###	###	###	###	2,000,947	0	###	###	0.0
2013-Dec-02 Mon	###	###	###	###			40.0	40.0	0.0
2013-Nov-29 Fri	###	###	###	###			71.9	71.9	0.0
2013-Nov-28 Thu	###	###	###	###			35.7	35.7	0.0
2013-Nov-27 Wed	###	###	###	###			###	###	0.0
2013-Nov-26 Tue	###	3.145	###	###	8,185,351	###	28.1	28.1	0.0
2013-Nov-25 Mon	###	###	###	###	2,648,254	0	###	###	0.0
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	3.085	###			###	###	0.0
2013-Nov-19 Tue	###	###	3.125	###			76.9	76.9	0.0
2013-Nov-18 Mon	###	###	###	###			###	###	0.0
2013-Nov-15 Fri	###	3.2	###	###			###	###	0.0
2013-Nov-14 Thu	###	###	###	###			67.3	67.3	0.0
2013-Nov-13 Wed	###	3.175	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	###			35.1	35.1	0.0
2013-Nov-11 Mon	###	###	###	###	1,461,578	0	###	###	0.0
2013-Nov-08 Fri	###	###	###	###	3,380,027	0	73.4	73.4	0.0
2013-Nov-07 Thu	###	###	###	###	3,202,348	0	82.5	82.5	0.0
2013-Nov-06 Wed	###	###	3.125	###	4,130,077	6,453,245	###	###	0.0
2013-Nov-05 Tue	###	###	###	###	1,062,449	0	71.8	71.8	0.0
2013-Nov-04 Mon	3.2	3.23	###	###	4,369,645	7,056,976	###	###	0.0
2013-Nov-01 Fri	###	###	###	###			86.7	86.7	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###	3,538,357	0	###	###	0.0
2013-Oct-29 Tue	###	###	###	###			###	###	0.0
2013-Oct-28 Mon	###	###	###	###	5,196,648	0	71.7	71.7	0.0
2013-Oct-25 Fri	###	###	###	###	2,460,274	0	###	###	0.0
2013-Oct-24 Thu	###	###	###	###			28.8	28.8	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	3.155	###	###			80.7	80.7	0.0
2013-Oct-21 Mon	###	###	###	###			24.3	24.3	0.0
2013-Oct-18 Fri	###	###	###	###	4,285,080	0	71.2	71.2	0.0
2013-Oct-17 Thu	###	###	###	###	3,527,150	0	67.9	67.9	0.0
2013-Oct-16 Wed	###	###	###	###			81.0	81.0	0.0
2013-Oct-15 Tue	###	###	###	###			###	###	0.0
2013-Oct-14 Mon	###	###	###	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	###	2,333,674	0	###	###	0.0
2013-Oct-10 Thu	###	###	###	###			80.4	80.4	0.0
2013-Oct-09 Wed	###	###	###	###			###	###	0.0
2013-Oct-08 Tue	###	###	3.045	###	5,039,483	###	###	###	0.0
2013-Oct-07 Mon	###	###	###	###	2,030,676	0	###	###	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###			72.0	72.0	0.0
2013-Oct-02 Wed	###	###	###	###			28.8	28.8	0.0
2013-Oct-01 Tue	###	###	###	###			###	###	0.0
2013-Sep-30 Mon	###	###	###	###			80.1	80.1	0.0
2013-Sep-27 Fri	###	###	###	###	2,451,586	0	26.1	26.1	0.0
2013-Sep-26 Thu	###	###	###	###	2,287,359	0	25.6	25.6	0.0
2013-Sep-25 Wed	###	###	###	###			66.2	66.2	0.0
2013-Sep-24 Tue	###	###	###	###			###	###	0.0
2013-Sep-23 Mon	###	###	###	###	2,615,471	0	86.3	86.3	0.0
2013-Sep-20 Fri	###	###	###	###			###	###	0.0
2013-Sep-19 Thu	###	3.125	###	###	4,790,681	###	###	###	0.0
2013-Sep-18 Wed	###	###	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	###	2,980,550	0	###	###	0.0
2013-Sep-16 Mon	###	###	###	###			28.8	28.8	0.0
2013-Sep-13 Fri	###	3.145	###	###	3,968,328	###	85.8	85.8	0.0
2013-Sep-12 Thu	###	###	###	###	2,956,054	0	30.1	30.1	0.0
2013-Sep-11 Wed	###	###	###	###			###	###	0.0
2013-Sep-10 Tue	###	###	3.075	###	3,004,878	###	###	###	0.0
2013-Sep-09 Mon	###	###	###	###			###	###	0.0
2013-Sep-06 Fri	###	###	###	###	4,423,859	0	14.2	14.2	0.0
2013-Sep-05 Thu	###	###	###	###			###	###	0.0
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	3.21	3.23	3.2	3.21	3,241,157	###	68.5	68.5	###
2013-Sep-02 Mon	3.21	###	3.21	3.24			71.8	71.8	###
2013-Aug-30 Fri	###	3.22	###	3.21			###	###	###
2013-Aug-29 Thu	###	###	###	###			###	###	0.0
2013-Aug-28 Wed	3.2	3.23	###	3.22			###	###	0.2
2013-Aug-27 Tue	3.24	3.26	3.2	3.23			31.9	31.9	###
2013-Aug-26 Mon	3.25	3.29	3.25	3.28	4,232,459	13,840,140	80.3	80.3	0.2
2013-Aug-23 Fri	3.23	3.28	3.23	3.25			69.3	69.3	0.2
2013-Aug-22 Thu	###	3.25	###	3.21	3,294,843	###	76.8	76.8	###
2013-Aug-21 Wed	###	###	3.155	###			###	###	0.0
2013-Aug-20 Tue	###	3.2	###	###	1,886,377	###	###	###	0.0
2013-Aug-19 Mon	3.2	3.22	###	###			###	###	0.0
2013-Aug-16 Fri	###	3.2	###	###			73.3	73.3	0.0
2013-Aug-15 Thu	###	3.2	###	###	2,790,885	###	###	###	0.0
2013-Aug-14 Wed	###	3.2	###	3.2	4,730,148	###	88.1	88.1	0.2
2013-Aug-13 Tue	###	###	###	###			60.3	60.3	0.0
2013-Aug-12 Mon	###	###	###	###	4,400,327	0	62.1	62.1	0.0
2013-Aug-09 Fri	###	###	###	###			###	###	0.0
2013-Aug-08 Thu	###	###	###	###	3,092,843	0	###	###	0.0
2013-Aug-07 Wed	###	###	###	###	3,478,479	0	###	###	0.0
2013-Aug-06 Tue	3.2	3.22	###	###			22.9	22.9	0.0
2013-Aug-05 Mon	3.2	3.22	3.185	3.22	2,034,041	###	###	###	0.2
2013-Aug-02 Fri	3.2	3.24	###	3.2	2,539,659	4,114,247	68.7	68.7	0.2
2013-Aug-01 Thu	3.2	3.21	###	3.2	2,949,176	4,733,427	###	###	0.2
2013-Jul-31 Wed	3.2	3.21	###	###			###	###	0.0
2013-Jul-30 Tue	3.2	3.2	###	###			32.5	32.5	0.0
2013-Jul-29 Mon	3.2	3.2	###	###			31.6	31.6	0.0
2013-Jul-26 Fri	3.24	3.26	###	3.21	10,239,650	16,690,629	23.3	23.3	###
2013-Jul-25 Thu	3.29	3.29	3.24	3.24			21.4	21.4	###
2013-Jul-24 Wed	###	###	3.25	3.29			###	###	###
2013-Jul-23 Tue	###	###	3.285	###			###	###	0.0
2013-Jul-22 Mon	3.29	###	3.28	###			###	###	0.0
2013-Jul-19 Fri	3.26	###	3.26	3.29	3,242,882	###	77.6	77.6	###
2013-Jul-18 Thu	###	3.325	3.275	3.28	3,560,988	###	25.5	25.5	0.2
2013-Jul-17 Wed	###	###	3.28	###	1,779,781	2,918,840	###	###	0.0
2013-Jul-16 Tue	###	###	3.275	###			76.6	76.6	0.0
2013-Jul-15 Mon	3.28	3.29	3.25	3.29	1,548,375	5,063,186	###	###	###
2013-Jul-12 Fri	3.21	###	3.21	3.25			###	###	0.2
2013-Jul-11 Thu	3.25	3.28	###	3.21			###	###	###
2013-Jul-10 Wed	###	3.245	###	3.24			###	###	###
2013-Jul-09 Tue	3.24	3.27	###	###	5,010,387	8,191,982	14.2	14.2	0.0
2013-Jul-08 Mon	###	3.23	###	3.2			78.0	78.0	0.2
2013-Jul-05 Fri	3.22	3.24	3.21	3.21			25.0	25.0	###
2013-Jul-04 Thu	###	###	###	3.2	2,269,785	0	71.6	71.6	0.2
2013-Jul-03 Wed	###	3.21	###	###	4,558,949	###	###	###	0.0
2013-Jul-02 Tue	###	3.21	###	3.21			81.3	81.3	###
2013-Jul-01 Mon	###	###	###	###	3,596,981	0	###	###	0.0
2013-Jun-28 Fri	3.21	3.23	###	###	3,580,546	5,782,581	23.9	23.9	0.0
2013-Jun-27 Thu	###	3.22	###	3.2			81.9	81.9	0.2
2013-Jun-26 Wed	###	###	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	###	###			81.2	81.2	0.0
2013-Jun-24 Mon	###	###	###	###	2,196,529	0	###	###	0.0
2013-Jun-21 Fri	###	###	###	###	5,244,489	0	###	###	0.0
2013-Jun-20 Thu	###	3.155	###	###			###	###	0.0
2013-Jun-19 Wed	###	###	###	###			###	###	0.0
2013-Jun-18 Tue	###	###	###	###	5,007,378	0	80.5	80.5	0.0
2013-Jun-17 Mon	###	###	###	###	4,941,621	0	###	###	0.0
2013-Jun-14 Fri	###	###	###	###	3,276,085	0	###	###	0.0
2013-Jun-13 Thu	###	###	###	###	5,173,672	0	78.8	78.8	0.0
2013-Jun-12 Wed	###	###	###	###			32.7	32.7	0.0
2013-Jun-11 Tue	###	###	###	###			72.5	72.5	0.0
2013-Jun-07 Fri	###	###	###	###	3,294,555	0	74.4	74.4	0.0
2013-Jun-06 Thu	###	###	###	###	4,690,153	0	81.1	81.1	0.0
2013-Jun-05 Wed	###	###	###	###			30.3	30.3	0.0
2013-Jun-04 Tue	###	###	###	###	4,005,923	0	67.3	67.3	0.0
2013-Jun-03 Mon	###	3.2	###	###	3,638,821	###	75.2	75.2	0.0
2013-May-31 Fri	3.24	3.25	3.2	3.21	8,190,658	26,414,872	23.7	23.7	###
2013-May-30 Thu	3.28	3.29	3.2	3.24			###	###	###
2013-May-29 Wed	3.28	###	3.27	3.28			###	###	0.2
2013-May-28 Tue	3.25	###	3.24	3.28	2,945,342	4,771,454	74.1	74.1	0.2
2013-May-27 Mon	3.28	###	3.25	3.27	2,701,084	###	###	###	###
2013-May-24 Fri	###	###	3.25	###	5,657,028	9,192,670	###	###	0.0
2013-May-23 Thu	###	###	3.29	###			###	###	0.0
2013-May-22 Wed	###	###	3.27	###	3,603,780	5,892,180	###	###	0.0
2013-May-21 Tue	###	###	###	###			31.7	31.7	0.0
2013-May-20 Mon	###	3.4	###	###			75.2	75.2	0.0
2013-May-17 Fri	###	###	###	###			78.6	78.6	0.0
2013-May-16 Thu	###	###	###	###	3,245,427	0	32.2	32.2	0.0
2013-May-15 Wed	###	###	###	###			77.2	77.2	0.0
2013-May-14 Tue	###	3.4	3.355	###	3,030,023	###	71.4	71.4	0.0
2013-May-13 Mon	###	###	###	###			84.0	84.0	0.0
2013-May-10 Fri	###	###	3.29	###			###	###	0.0
2013-May-09 Thu	###	###	3.285	###	3,680,972	###	27.2	27.2	0.0
2013-May-08 Wed	###	###	3.29	###	3,229,156	###	21.6	21.6	0.0
2013-May-07 Tue	3.25	###	3.25	###			###	###	0.0
2013-May-06 Mon	3.24	###	3.23	3.26			77.4	77.4	0.2
2013-May-03 Fri	3.24	3.28	3.23	3.23	2,241,442	###	30.4	30.4	###
2013-May-02 Thu	3.26	3.28	3.23	3.24			###	###	###
2013-May-01 Wed	3.29	3.29	3.25	3.25	1,928,251	6,305,380	25.9	25.9	0.2
2013-Apr-30 Tue	3.26	3.285	3.23	3.27	5,025,323	16,369,989	71.7	71.7	###
2013-Apr-29 Mon	3.24	###	3.22	3.28	3,282,740	###	81.7	81.7	0.2
2013-Apr-26 Fri	###	###	3.25	3.27			###	###	###
2013-Apr-24 Wed	###	###	3.27	###			68.5	68.5	0.0
2013-Apr-23 Tue	3.28	###	3.25	3.25			###	###	0.2
2013-Apr-22 Mon	###	3.28	###	3.28	2,721,684	###	89.8	89.8	0.2
2013-Apr-19 Fri	3.28	3.29	###	###	3,674,725	6,044,922	10.4	10.4	0.0
2013-Apr-18 Thu	###	###	3.25	3.25			###	###	0.2
2013-Apr-17 Wed	###	###	###	###	4,417,950	0	29.1	29.1	0.0
2013-Apr-16 Tue	###	###	###	###	4,782,753	0	###	###	0.0
2013-Apr-15 Mon	3.23	3.26	3.21	3.26	2,646,644	###	87.8	87.8	0.2
2013-Apr-12 Fri	3.22	3.28	3.22	3.25	2,633,643	###	79.3	79.3	0.2
2013-Apr-11 Thu	3.24	3.25	3.225	3.24	4,654,973	15,070,475	70.1	70.1	###
2013-Apr-10 Wed	###	3.24	###	3.24	4,934,156	###	80.2	80.2	###
2013-Apr-09 Tue	###	3.21	###	###	6,870,555	11,027,240	78.4	78.4	0.0
2013-Apr-08 Mon	###	###	###	###			###	###	0.0
2013-Apr-05 Fri	###	###	###	###			21.5	21.5	0.0
2013-Apr-04 Thu	###	###	###	###	2,963,549	0	###	###	0.0
2013-Apr-03 Wed	###	###	###	###	5,429,945	0	80.3	80.3	0.0
2013-Apr-02 Tue	###	3.2	###	###			27.8	27.8	0.0
2013-Mar-28 Thu	###	3.23	###	###	4,995,848	###	71.8	71.8	0.0
2013-Mar-27 Wed	###	###	###	###	4,350,089	0	###	###	0.0
2013-Mar-26 Tue	###	###	###	###	5,298,057	0	74.1	74.1	0.0
2013-Mar-25 Mon	###	###	###	###	5,033,856	0	###	###	0.0
2013-Mar-22 Fri	###	###	###	###			77.9	77.9	0.0
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	###	3.125	###	###	3,948,674	###	81.0	81.0	0.0
2013-Mar-19 Tue	###	###	###	###			###	###	0.0
2013-Mar-18 Mon	###	###	###	###			39.3	39.3	0.0
2013-Mar-15 Fri	###	###	###	###	7,908,526	0	###	###	0.0
2013-Mar-14 Thu	###	###	###	###			14.2	14.2	0.0
2013-Mar-13 Wed	###	###	###	###	4,735,553	0	76.6	76.6	0.0
2013-Mar-12 Tue	###	###	###	###	6,606,349	0	19.2	19.2	0.0
2013-Mar-11 Mon	###	###	3.125	###			78.4	78.4	0.0
2013-Mar-08 Fri	###	###	###	###			###	###	0.0
2013-Mar-07 Thu	###	###	###	###	3,422,772	0	###	###	0.0
2013-Mar-06 Wed	3.23	3.23	###	###			###	###	0.0
2013-Mar-05 Tue	3.2	3.24	###	###			31.7	31.7	0.0
2013-Mar-04 Mon	###	###	###	###	6,802,678	0	83.4	83.4	0.0
2013-Mar-01 Fri	###	###	3.145	###	3,436,826	###	###	###	0.0
2013-Feb-28 Thu	3.27	3.27	###	###	10,215,046	###	14.9	14.9	0.0
2013-Feb-27 Wed	3.27	3.29	3.21	3.24	7,786,652	###	###	###	###
2013-Feb-26 Tue	3.4	3.41	###	###	5,046,141	8,603,670	24.9	24.9	0.0
2013-Feb-25 Mon	###	3.41	###	3.41	5,416,072	###	90.8	90.8	###
2013-Feb-22 Fri	3.26	###	3.26	3.29			###	###	###
2013-Feb-21 Thu	###	3.4	3.25	3.25	6,367,822	###	###	###	0.2
2013-Feb-20 Wed	###	###	###	###			###	###	0.0
2013-Feb-19 Tue	###	###	###	###			###	###	0.0
2013-Feb-18 Mon	3.4	3.4	###	###			###	###	0.0
2013-Feb-15 Fri	###	###	###	###			80.0	80.0	0.0
2013-Feb-14 Thu	###	3.41	###	###	6,126,072	10,444,952	###	###	0.0
2013-Feb-13 Wed	###	###	###	###			19.2	19.2	0.0
2013-Feb-12 Tue	3.4	3.42	###	###			17.9	17.9	0.0
2013-Feb-11 Mon	###	3.42	###	###	3,941,383	###	80.6	80.6	0.0
2013-Feb-08 Fri	###	###	###	###			82.6	82.6	0.0
2013-Feb-07 Thu	3.29	###	3.28	###	3,397,043	5,571,150	79.8	79.8	0.0
2013-Feb-06 Wed	###	###	3.27	###			###	###	0.0
2013-Feb-05 Tue	###	###	###	###	4,956,722	0	73.5	73.5	0.0
2013-Feb-04 Mon	###	###	###	###			###	###	0.0
2013-Feb-01 Fri	###	###	3.29	###	3,396,774	###	64.8	64.8	0.0
2013-Jan-31 Thu	3.26	3.27	###	3.26	2,942,659	4,811,247	72.1	72.1	0.2
2013-Jan-30 Wed	3.29	3.29	3.23	3.25			21.7	21.7	0.2
2013-Jan-29 Tue	3.25	###	3.24	3.27			73.8	73.8	###
2013-Jan-25 Fri	###	3.2	###	###	3,180,874	###	###	###	0.0
2013-Jan-24 Thu	3.22	3.23	###	###			###	###	0.0
2013-Jan-23 Wed	3.2	3.23	###	###	6,197,126	10,008,358	###	###	0.0
2013-Jan-22 Tue	###	###	###	###	2,997,158	0	78.3	78.3	0.0
2013-Jan-21 Mon	###	###	3.155	###			###	###	0.0
2013-Jan-18 Fri	###	###	###	###	2,723,088	0	75.7	75.7	0.0
2013-Jan-17 Thu	###	3.2	###	###	4,041,985	6,467,176	###	###	0.0
2013-Jan-16 Wed	###	###	###	###	1,839,075	0	###	###	0.0
2013-Jan-15 Tue	###	###	###	###			73.5	73.5	0.0
2013-Jan-14 Mon	###	###	###	###	1,551,422	0	28.2	28.2	0.0
2013-Jan-11 Fri	###	###	###	###	1,708,988	0	###	###	0.0
2013-Jan-10 Thu	###	###	###	###	3,823,243	0	83.1	83.1	0.0
2013-Jan-09 Wed	###	###	###	###	3,612,343	0	22.5	22.5	0.0
2013-Jan-08 Tue	###	###	###	###	3,919,856	0	###	###	0.0
2013-Jan-07 Mon	###	###	3.125	###			30.0	30.0	0.0
2013-Jan-04 Fri	###	###	###	###			31.7	31.7	0.0
2013-Jan-03 Thu	###	###	###	###	2,620,284	0	75.0	75.0	0.0
2013-Jan-02 Wed	###	###	3	###			###	###	0.0
2012-Dec-31 Mon	###	###	3	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	###	1,747,844	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###			81.9	81.9	0.0
2012-Dec-24 Mon	###	###	###	###	1,455,080	0	25.6	25.6	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	###	###	###	###			73.4	73.4	0.0
2012-Dec-19 Wed	###	###	###	###	5,500,386	0	###	###	0.0
2012-Dec-18 Tue	###	###	###	###			###	###	0.0
2012-Dec-17 Mon	###	###	2.89	###			16.9	16.9	0.0
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	###	###	###	###	4,357,322	0	###	###	0.0
2012-Dec-12 Wed	###	3	###	###			26.7	26.7	0.0
2012-Dec-11 Tue	3	3	###	###			###	###	0.0
2012-Dec-10 Mon	3	###	###	3	3,691,329	0	74.7	74.7	0.2
2012-Dec-07 Fri	###	###	###	###			18.9	18.9	0.0
2012-Dec-06 Thu	###	###	###	3	4,194,775	0	76.3	76.3	0.2
2012-Dec-05 Wed	###	3	###	###			26.4	26.4	0.0
2012-Dec-04 Tue	3	3.025	###	###			###	###	0.0
2012-Dec-03 Mon	###	3	###	###			75.8	75.8	0.0
2012-Nov-30 Fri	###	###	###	###			25.1	25.1	0.0
2012-Nov-29 Thu	###	###	###	###			14.7	14.7	0.0
2012-Nov-28 Wed	###	###	###	###			86.2	86.2	0.0
2012-Nov-27 Tue	2.87	###	2.86	###	4,680,252	###	80.5	80.5	0.0
2012-Nov-26 Mon	2.84	2.84	2.81	2.83	1,026,082	2,898,681	###	###	0.2
2012-Nov-23 Fri	2.8	2.84	2.79	2.82			###	###	###
2012-Nov-22 Thu	2.8	2.83	2.775	2.78	3,737,685	###	###	###	0.2
2012-Nov-21 Wed	2.75	2.82	2.75	2.82	7,339,955	20,441,774	89.1	89.1	###
2012-Nov-20 Tue	2.75	2.78	2.74	2.76			###	###	0.2
2012-Nov-19 Mon	2.74	2.75	2.72	2.74	2,950,188	###	###	###	0.2
2012-Nov-16 Fri	2.7	2.74	2.7	2.73	5,722,345	15,564,778	78.5	78.5	###
2012-Nov-15 Thu	2.7	2.73	###	2.7	7,418,027	###	75.1	75.1	0.2
2012-Nov-14 Wed	2.7	2.73	2.7	2.73	3,946,676	10,715,225	84.1	84.1	###
2012-Nov-13 Tue	2.75	2.76	2.7	2.7	6,307,280	17,218,874	###	###	0.2
2012-Nov-12 Mon	2.76	2.78	2.74	2.75	2,763,688	7,627,778	###	###	###
2012-Nov-09 Fri	2.72	2.76	2.71	2.75	2,986,584	###	###	###	###
2012-Nov-08 Thu	2.72	2.76	2.71	2.75			78.9	78.9	###
2012-Nov-07 Wed	2.74	2.76	2.73	2.75	4,141,727	11,369,040	71.8	71.8	###
2012-Nov-06 Tue	2.7	2.74	2.7	2.74			84.3	84.3	0.2
2012-Nov-05 Mon	2.74	2.76	2.7	2.72			###	###	0.2
2012-Nov-02 Fri	2.74	2.77	2.73	2.75	3,687,676	###	74.5	74.5	###
2012-Nov-01 Thu	2.79	2.79	2.74	2.75	3,215,474	8,890,785	23.5	23.5	###
2012-Oct-31 Wed	2.8	2.81	2.78	2.8	5,652,850	###	66.8	66.8	0.2
2012-Oct-30 Tue	2.73	2.77	2.73	2.76	4,095,623	###	84.5	84.5	0.2
2012-Oct-29 Mon	2.74	2.76	2.72	2.73	6,191,921	###	###	###	###
2012-Oct-26 Fri	2.77	2.79	2.74	2.74			###	###	0.2
2012-Oct-25 Thu	2.8	2.82	2.78	2.79	4,555,424	12,755,187	###	###	###
2012-Oct-24 Wed	2.85	2.87	2.81	2.82	6,378,947	###	###	###	###
2012-Oct-23 Tue	2.87	###	2.86	###	2,635,176	###	79.0	79.0	0.0
2012-Oct-22 Mon	###	###	2.86	2.87	3,430,321	4,905,359	19.4	19.4	###
2012-Oct-19 Fri	2.82	###	2.82	###	5,558,052	7,836,853	###	###	0.0
2012-Oct-18 Thu	2.84	2.84	2.81	2.82			26.5	26.5	###
2012-Oct-17 Wed	2.82	2.83	2.8	2.82			###	###	###
2012-Oct-16 Tue	2.78	2.82	2.77	2.82			84.0	84.0	###
2012-Oct-15 Mon	2.8	2.81	2.77	2.77			###	###	0.2
2012-Oct-12 Fri	2.82	2.82	2.79	2.8	1,680,681	###	21.5	21.5	0.2
2012-Oct-11 Thu	2.79	2.83	2.78	2.8			###	###	0.2
2012-Oct-10 Wed	2.82	2.825	2.79	2.79	2,075,753	5,827,676	###	###	###
2012-Oct-09 Tue	2.84	2.84	2.81	2.82			###	###	###
2012-Oct-08 Mon	2.85	2.85	2.81	2.81	2,235,026	6,325,123	23.6	23.6	###
2012-Oct-05 Fri	2.8	2.85	###	2.85	2,968,244	4,229,747	79.3	79.3	###
2012-Oct-04 Thu	2.8	2.81	2.78	2.79	2,866,229	###	###	###	###
2012-Oct-03 Wed	2.78	2.82	2.78	2.81	3,666,280	10,265,584	###	###	###
2012-Oct-02 Tue	2.74	2.79	2.73	2.77			###	###	0.2
2012-Oct-01 Mon	2.7	2.74	2.7	2.74	2,556,126	###	###	###	0.2
2012-Sep-28 Fri	2.7	2.74	2.7	2.71			69.9	69.9	###
2012-Sep-27 Thu	2.74	2.74	2.7	2.71			###	###	###
2012-Sep-26 Wed	2.71	2.74	2.71	2.73	3,124,328	###	###	###	###
2012-Sep-25 Tue	###	2.73	###	2.71			80.0	80.0	###
2012-Sep-24 Mon	2.7	2.72	2.685	2.7	2,744,071	7,415,851	###	###	0.2
2012-Sep-21 Fri	###	2.72	###	2.72	3,517,958	4,784,422	77.5	77.5	0.2
2012-Sep-20 Thu	2.7	2.71	###	###	8,780,889	###	###	###	0.0
2012-Sep-19 Wed	2.71	2.74	2.7	2.72	9,805,778	###	68.7	68.7	0.2
2012-Sep-18 Tue	###	2.73	###	2.71	5,660,342	###	###	###	###
2012-Sep-17 Mon	###	###	###	###			27.9	27.9	0.0
2012-Sep-14 Fri	###	2.71	###	###			71.1	71.1	0.0
2012-Sep-13 Thu	###	2.685	###	###	3,695,140	4,960,725	75.4	75.4	0.0
2012-Sep-12 Wed	###	###	###	###	4,766,782	0	67.0	67.0	0.0
2012-Sep-11 Tue	###	2.685	###	###			###	###	0.0
2012-Sep-10 Mon	2.71	2.74	###	###			17.1	17.1	0.0
2012-Sep-07 Fri	2.77	2.77	2.685	2.72	6,391,747	17,433,489	###	###	0.2
2012-Sep-06 Thu	2.71	2.77	2.7	2.75	9,003,824	24,625,458	78.9	78.9	###
2012-Sep-05 Wed	2.73	2.74	2.7	2.7	2,760,181	###	30.7	30.7	0.2
2012-Sep-04 Tue	2.72	2.74	2.7	2.74	6,374,053	17,337,424	80.2	80.2	0.2
2012-Sep-03 Mon	2.73	2.73	###	2.72	2,588,126	###	###	###	0.2
2012-Aug-31 Fri	2.75	2.77	###	2.72			###	###	0.2
2012-Aug-30 Thu	2.7	2.74	###	2.74	8,423,380	###	88.8	88.8	0.2
2012-Aug-29 Wed	2.83	2.84	2.81	2.83			###	###	0.2
2012-Aug-28 Tue	2.83	2.84	2.81	2.83			74.9	74.9	0.2
2012-Aug-27 Mon	2.82	2.83	2.81	2.83	4,396,480	12,398,073	78.3	78.3	0.2
2012-Aug-24 Fri	2.77	2.81	2.77	2.8	7,343,144	20,487,371	###	###	0.2
2012-Aug-23 Thu	2.84	2.85	2.79	2.79	9,532,945	###	15.8	15.8	###
2012-Aug-22 Wed	2.86	2.87	2.83	2.86			###	###	0.2
2012-Aug-21 Tue	2.84	2.88	2.83	2.86	3,988,870	11,388,223	###	###	0.2
2012-Aug-20 Mon	2.8	2.85	2.8	2.83	2,529,071	7,144,625	###	###	0.2
2012-Aug-17 Fri	2.81	2.82	2.78	2.82			62.5	62.5	###
2012-Aug-16 Thu	2.84	2.84	2.75	2.81			###	###	###
2012-Aug-15 Wed	2.72	2.76	2.71	2.76			84.4	84.4	0.2
2012-Aug-14 Tue	###	2.76	###	2.76	6,620,675	###	###	###	0.2
2012-Aug-13 Mon	2.72	2.74	###	###	6,650,747	9,111,523	###	###	0.0
2012-Aug-10 Fri	2.77	2.79	2.7	2.71			14.3	14.3	###
2012-Aug-09 Thu	2.85	2.85	2.79	2.79	4,313,040	12,162,772	###	###	###
2012-Aug-08 Wed	###	###	2.84	2.86			16.1	16.1	0.2
2012-Aug-07 Tue	2.84	###	2.83	###	4,761,575	6,737,628	###	###	0.0
2012-Aug-06 Mon	2.87	2.87	2.83	2.84			19.9	19.9	0.2
2012-Aug-03 Fri	2.84	2.87	2.77	2.84			###	###	0.2
2012-Aug-02 Thu	2.84	2.875	2.83	2.84	4,399,140	12,548,546	65.3	65.3	0.2
2012-Aug-01 Wed	2.88	2.89	2.83	2.84	3,820,375	10,926,272	18.5	18.5	0.2
2012-Jul-30 Mon	###	###	2.85	###	6,688,922	###	19.2	19.2	0.0
2012-Jul-27 Fri	2.89	###	2.86	###			###	###	0.0
2012-Jul-26 Thu	2.8	2.88	2.79	2.87	9,272,527	###	###	###	###
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