(WTF) WOTIF.COM HOLDINGS LIMITED Daily Prices

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

_{Currently Sat 24-Apr-20 01:48:04 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

(WTF) WOTIF.COM HOLDINGS LIMITED Daily Prices...

TOC Company Info for WTF Limits

Company Details for (WTF) WOTIF.COM HOLDINGS LIMITED

Listing Code	WTF
Listing Name	WOTIF.COM HOLDINGS LIMITED
GICS Sector	Retailing
ISIN Name	WOTIF.COM HOLDINGS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000WTF6

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for WTF .. Thursday 6th November 2014

WTF 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	2.26	8,558	2.0
MAX	###	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for WTF Bottom

1 2 Next >>

End of day Prices (full format),

1200 Days for (WTF) WOTIF.COM HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.2
2014-Nov-17 Mon	###	###	###	###	0				0.0
2014-Nov-14 Fri	###	###	###	###	0				0.0
2014-Nov-13 Thu	###	###	###	###	0				0.0
2014-Nov-12 Wed	###	###	###	###	0				0.0
2014-Nov-11 Tue	###	###	###	###	0				0.0
2014-Nov-10 Mon	###	###	###	###	0				0.0
2014-Nov-07 Fri	###	###	###	###	0				0.0
2014-Nov-06 Thu	###	###	###	###			39.5	39.5	0.0
2014-Nov-05 Wed	###	###	###	###			###	###	0.0
2014-Nov-04 Tue	###	###	###	###			79.5	79.5	0.0
2014-Nov-03 Mon	###	###	3	###	189,125	283,687	36.5	36.5	0.0
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	###	###	377,777	0	31.4	31.4	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###			31.2	31.2	0.0
2014-Oct-27 Mon	###	###	###	###	285,877	0	###	###	0.0
2014-Oct-24 Fri	###	###	###	###			68.7	68.7	0.0
2014-Oct-23 Thu	###	###	3	###			###	###	0.0
2014-Oct-22 Wed	###	###	###	###	831,549	0	###	###	0.0
2014-Oct-21 Tue	###	###	###	###	2,600,676	0	75.7	75.7	0.0
2014-Oct-20 Mon	###	###	###	###	1,261,423	0	20.4	20.4	0.0
2014-Oct-17 Fri	###	###	###	###			###	###	0.0
2014-Oct-16 Thu	###	###	###	###			29.7	29.7	0.0
2014-Oct-15 Wed	###	###	###	###			71.9	71.9	0.0
2014-Oct-14 Tue	###	###	###	###			19.6	19.6	0.0
2014-Oct-13 Mon	3.29	###	3.29	3.29			72.9	72.9	###
2014-Oct-10 Fri	3.29	###	3.29	3.29			###	###	###
2014-Oct-09 Thu	3.29	###	3.29	###			###	###	0.0
2014-Oct-08 Wed	3.28	3.29	3.28	3.28			###	###	0.2
2014-Oct-07 Tue	3.29	###	3.28	3.28	582,847	###	###	###	0.2
2014-Oct-06 Mon	###	###	3.29	###			###	###	0.0
2014-Oct-03 Fri	3.29	###	3.29	###	3,114,189	5,122,840	71.0	71.0	0.0
2014-Oct-02 Thu	###	###	3.29	3.29	2,369,348	3,897,577	31.6	31.6	###
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	###	###	325,756	0	75.6	75.6	0.0
2014-Sep-29 Mon	###	###	###	###	373,844	0	###	###	0.0
2014-Sep-26 Fri	###	###	###	###	353,324	0	###	###	0.0
2014-Sep-25 Thu	###	###	###	###			77.1	77.1	0.0
2014-Sep-24 Wed	###	###	###	###			76.0	76.0	0.0
2014-Sep-23 Tue	###	###	###	###	244,784	0	67.8	67.8	0.0
2014-Sep-22 Mon	###	###	###	###	667,223	0	###	###	0.0
2014-Sep-19 Fri	###	###	###	###	533,174	0	###	###	0.0
2014-Sep-18 Thu	###	###	###	###			###	###	0.0
2014-Sep-17 Wed	###	###	###	###	640,283	0	39.3	39.3	0.0
2014-Sep-16 Tue	###	###	3.025	###			76.4	76.4	0.0
2014-Sep-15 Mon	###	###	###	###	362,425	0	###	###	0.0
2014-Sep-12 Fri	###	###	###	###	1,160,181	0	###	###	0.0
2014-Sep-11 Thu	###	###	###	###			###	###	0.0
2014-Sep-10 Wed	###	###	###	###			###	###	0.0
2014-Sep-09 Tue	###	###	###	###			27.0	27.0	0.0
2014-Sep-08 Mon	###	###	###	###	791,080	0	###	###	0.0
2014-Sep-05 Fri	###	###	###	###			###	###	0.0
2014-Sep-04 Thu	3.25	3.26	###	###	5,606,584	###	8.6	8.6	0.0
2014-Sep-03 Wed	3.27	3.28	3.26	3.26	200,977	###	###	###	0.2
2014-Sep-02 Tue	3.28	3.29	3.26	3.27	230,150	753,741	###	###	###
2014-Sep-01 Mon	###	###	3.27	3.28			27.8	27.8	0.2
2014-Aug-29 Fri	###	###	3.29	###			###	###	0.0
2014-Aug-28 Thu	3.29	###	3.29	3.29			71.1	71.1	###
2014-Aug-27 Wed	###	###	3.29	###			67.5	67.5	0.0
2014-Aug-26 Tue	###	###	3.29	3.29	145,385	239,158	###	###	###
2014-Aug-25 Mon	3.29	###	3.29	3.29			###	###	###
2014-Aug-22 Fri	3.29	###	3.29	3.29			###	###	###
2014-Aug-21 Thu	###	###	3.29	3.29			30.0	30.0	###
2014-Aug-20 Wed	###	###	###	###			71.1	71.1	0.0
2014-Aug-19 Tue	###	###	###	###	819,970	0	67.3	67.3	0.0
2014-Aug-18 Mon	###	###	###	###	733,674	0	###	###	0.0
2014-Aug-15 Fri	###	###	###	###			###	###	0.0
2014-Aug-14 Thu	###	###	###	###	614,571	0	###	###	0.0
2014-Aug-13 Wed	###	###	###	###	860,240	0	74.5	74.5	0.0
2014-Aug-12 Tue	###	###	###	###			60.6	60.6	0.0
2014-Aug-11 Mon	###	###	###	###	327,346	0	75.6	75.6	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###			###	###	0.0
2014-Aug-05 Tue	###	###	###	###			79.1	79.1	0.0
2014-Aug-04 Mon	###	###	###	###	620,876	0	29.5	29.5	0.0
2014-Aug-01 Fri	###	###	###	###	499,322	0	28.6	28.6	0.0
2014-Jul-31 Thu	###	###	###	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###	770,388	0	67.0	67.0	0.0
2014-Jul-29 Tue	###	###	###	###	701,487	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	###	###	###	307,341	0	77.8	77.8	0.0
2014-Jul-24 Thu	###	###	###	###	383,285	0	###	###	0.0
2014-Jul-23 Wed	###	###	###	###	1,633,354	0	###	###	0.0
2014-Jul-22 Tue	###	###	3.29	###			76.7	76.7	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	3.29	###			64.2	64.2	0.0
2014-Jul-17 Thu	3.29	###	3.29	###	622,920	###	###	###	0.0
2014-Jul-16 Wed	3.29	###	3.29	3.29			69.6	69.6	###
2014-Jul-15 Tue	###	###	3.29	###	394,679	649,246	77.5	77.5	0.0
2014-Jul-14 Mon	###	###	3.29	###			72.3	72.3	0.0
2014-Jul-11 Fri	###	###	3.29	###			###	###	0.0
2014-Jul-10 Thu	###	###	3.29	###			###	###	0.0
2014-Jul-09 Wed	3.29	3.29	3.28	3.29			76.0	76.0	###
2014-Jul-08 Tue	3.28	###	3.27	###	7,797,177	12,748,384	78.2	78.2	0.0
2014-Jul-07 Mon	###	###	3.27	3.29			28.1	28.1	###
2014-Jul-04 Fri	2.57	###	2.57	###	759,841	###	85.8	85.8	0.0
2014-Jul-03 Thu	2.5	2.58	2.5	2.57	530,455	1,347,355	85.6	85.6	###
2014-Jul-02 Wed	2.52	2.58	2.46	2.5	809,276	2,039,375	###	###	0.2
2014-Jul-01 Tue	2.42	###	2.42	2.51			90.5	90.5	###
2014-Jun-30 Mon	2.45	2.46	2.4	2.43			###	###	###
2014-Jun-27 Fri	2.42	2.48	2.42	2.48			87.7	87.7	0.2
2014-Jun-26 Thu	2.41	2.44	2.4	2.42			63.9	63.9	0.2
2014-Jun-25 Wed	2.4	2.42	###	2.4			###	###	###
2014-Jun-24 Tue	2.41	2.44	2.4	2.41	852,271	###	72.9	72.9	0.2
2014-Jun-23 Mon	2.46	2.46	###	2.41	1,005,357	1,236,589	###	###	0.2
2014-Jun-20 Fri	2.53	2.555	2.5	2.5			21.7	21.7	0.2
2014-Jun-19 Thu	2.53	2.55	2.49	2.54	685,441	###	###	###	###
2014-Jun-18 Wed	2.5	2.51	2.44	2.48	485,449	1,201,486	###	###	0.2
2014-Jun-17 Tue	2.5	2.54	2.5	2.52	787,859	###	###	###	###
2014-Jun-16 Mon	2.46	2.53	2.45	2.51			85.3	85.3	###
2014-Jun-13 Fri	2.47	2.49	2.45	2.47	844,588	###	72.5	72.5	###
2014-Jun-12 Thu	2.49	2.5	2.44	2.48	586,378	1,448,353	###	###	0.2
2014-Jun-11 Wed	2.47	2.53	2.46	2.51	523,174	###	86.3	86.3	###
2014-Jun-10 Tue	2.51	2.53	2.48	2.5	779,540	1,952,747	###	###	0.2
2014-Jun-06 Fri	2.41	2.5	2.41	2.49			88.4	88.4	0.2
2014-Jun-05 Thu	###	2.42	###	2.42	434,871	###	###	###	0.2
2014-Jun-04 Wed	2.4	2.4	###	###	293,247	###	###	###	0.0
2014-Jun-03 Tue	2.42	2.43	###	###	1,052,753	###	###	###	0.0
2014-Jun-02 Mon	2.49	2.5	2.41	2.43	660,351	###	###	###	###
2014-May-30 Fri	2.5	2.52	2.46	2.49			###	###	0.2
2014-May-29 Thu	2.44	2.51	2.43	2.49	831,823	###	###	###	0.2
2014-May-28 Wed	2.41	2.47	2.41	2.45	722,381	###	###	###	0.2
2014-May-27 Tue	2.42	###	###	###	377,386	0	###	###	0.0
2014-May-26 Mon	###	2.42	###	2.4			###	###	###
2014-May-23 Fri	###	###	###	###	641,474	0	###	###	0.0
2014-May-22 Thu	###	2.345	###	###	670,173	785,777	###	###	0.0
2014-May-21 Wed	###	###	2.26	###			###	###	0.0
2014-May-20 Tue	###	###	###	###			23.5	23.5	0.0
2014-May-19 Mon	###	###	###	###	661,258	0	80.8	80.8	0.0
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	2.4	2.44	###	###	989,822	1,207,582	25.8	25.8	0.0
2014-May-14 Wed	2.51	2.51	###	2.41			7.8	7.8	0.2
2014-May-13 Tue	2.53	2.54	2.48	2.51	1,141,124	2,864,221	24.0	24.0	###
2014-May-12 Mon	2.57	2.58	2.51	2.53	629,327	###	21.9	21.9	###
2014-May-09 Fri	###	###	2.56	2.56			###	###	0.2
2014-May-08 Thu	###	2.645	###	###	490,877	649,184	###	###	0.0
2014-May-07 Wed	###	###	2.57	2.58			27.0	27.0	0.2
2014-May-06 Tue	###	2.655	###	###	423,586	###	###	###	0.0
2014-May-05 Mon	###	###	###	###	1,073,488	0	###	###	0.0
2014-May-02 Fri	###	###	2.56	2.58			16.4	16.4	0.2
2014-May-01 Thu	###	###	###	###			25.3	25.3	0.0
2014-Apr-30 Wed	###	###	###	###	551,251	0	25.7	25.7	0.0
2014-Apr-29 Tue	2.7	2.73	###	###			29.2	29.2	0.0
2014-Apr-28 Mon	2.71	2.74	2.7	2.71	1,116,723	3,037,486	76.3	76.3	###
2014-Apr-24 Thu	2.74	2.75	###	###	1,295,024	1,780,658	12.2	12.2	0.0
2014-Apr-23 Wed	2.81	2.845	2.72	2.74			12.5	12.5	0.2
2014-Apr-22 Tue	2.75	2.84	2.74	2.8			87.1	87.1	0.2
2014-Apr-17 Thu	2.74	2.77	2.71	2.75	1,804,520	4,944,384	76.2	76.2	###
2014-Apr-16 Wed	###	2.75	2.675	2.73	962,451	2,610,648	###	###	###
2014-Apr-15 Tue	###	###	###	###			83.5	83.5	0.0
2014-Apr-14 Mon	###	###	2.56	2.59	705,379	902,885	###	###	0.2
2014-Apr-11 Fri	###	2.72	###	###			###	###	0.0
2014-Apr-10 Thu	###	2.74	###	2.73	1,177,023	1,612,521	94.7	94.7	###
2014-Apr-09 Wed	###	###	###	2.56	862,222	0	13.4	13.4	0.2
2014-Apr-08 Tue	###	###	2.56	###			26.8	26.8	0.0
2014-Apr-07 Mon	2.52	###	2.51	###	527,022	###	###	###	0.0
2014-Apr-04 Fri	2.53	2.59	2.51	2.57	623,884	###	84.8	84.8	###
2014-Apr-03 Thu	2.46	2.555	2.45	2.53	735,256	1,839,978	###	###	###
2014-Apr-02 Wed	2.56	2.575	2.43	2.47	1,171,153	###	9.8	9.8	###
2014-Apr-01 Tue	###	###	2.55	2.56	649,978	828,721	###	###	0.2
2014-Mar-31 Mon	###	###	###	###			23.6	23.6	0.0
2014-Mar-28 Fri	###	###	###	###	456,853	0	66.9	66.9	0.0
2014-Mar-27 Thu	2.7	2.7	###	###	534,677	###	24.0	24.0	0.0
2014-Mar-26 Wed	###	2.73	###	2.71			###	###	###
2014-Mar-25 Tue	2.7	2.74	###	###			20.3	20.3	0.0
2014-Mar-24 Mon	2.72	2.76	###	2.73			71.0	71.0	###
2014-Mar-21 Fri	2.7	2.72	###	2.7			67.5	67.5	0.2
2014-Mar-20 Thu	2.85	###	###	###	2,869,384	0	5.3	5.3	0.0
2014-Mar-19 Wed	2.47	3	2.45	3			99.2	99.2	0.2
2014-Mar-18 Tue	###	2.46	###	2.44			###	###	0.2
2014-Mar-17 Mon	###	2.42	2.29	2.29	985,620	###	###	###	###
2014-Mar-14 Fri	2.42	2.44	###	###	1,383,044	###	###	###	0.0
2014-Mar-13 Thu	###	2.46	###	2.45	815,883	###	85.4	85.4	0.2
2014-Mar-12 Wed	###	2.4	###	###	880,180	###	27.4	27.4	0.0
2014-Mar-11 Tue	2.43	2.43	###	###	876,827	1,065,344	###	###	0.0
2014-Mar-10 Mon	2.41	2.44	2.41	2.42			###	###	0.2
2014-Mar-07 Fri	2.43	2.44	2.4	2.4			###	###	###
2014-Mar-06 Thu	2.43	2.45	2.41	2.42			###	###	0.2
2014-Mar-05 Wed	2.43	###	2.43	2.43	887,624	###	###	###	###
2014-Mar-04 Tue	2.46	2.5	2.4	2.4	1,429,784	3,502,970	14.0	14.0	###
2014-Mar-03 Mon	2.59	###	2.55	2.56	1,792,643	###	###	###	0.2
2014-Feb-28 Fri	2.57	###	2.545	2.55	1,673,584	###	###	###	0.2
2014-Feb-27 Thu	2.78	2.78	2.54	2.54			2.7	2.7	###
2014-Feb-26 Wed	2.78	2.84	2.75	2.78	1,924,957	5,380,254	72.8	72.8	0.2
2014-Feb-25 Tue	2.82	2.82	2.74	2.76			19.6	19.6	0.2
2014-Feb-24 Mon	2.8	2.82	2.77	2.8			###	###	0.2
2014-Feb-21 Fri	2.78	2.79	2.76	2.77			###	###	0.2
2014-Feb-20 Thu	2.77	2.78	2.73	2.77	830,554	2,288,176	70.6	70.6	0.2
2014-Feb-19 Wed	2.71	2.78	2.71	2.75			82.9	82.9	###
2014-Feb-18 Tue	2.78	2.78	2.7	2.7			###	###	0.2
2014-Feb-17 Mon	2.76	2.78	###	2.75	672,146	934,282	###	###	###
2014-Feb-14 Fri	2.74	2.775	2.7	2.73			25.9	25.9	###
2014-Feb-13 Thu	###	2.75	###	2.7	817,028	###	###	###	0.2
2014-Feb-12 Wed	###	###	2.57	###			74.5	74.5	0.0
2014-Feb-11 Tue	###	###	2.51	###	778,550	977,080	###	###	0.0
2014-Feb-10 Mon	###	###	###	###	738,427	0	###	###	0.0
2014-Feb-07 Fri	2.48	2.57	2.48	2.55	826,276	2,086,346	###	###	0.2
2014-Feb-06 Thu	###	2.49	###	2.45	842,741	###	###	###	0.2
2014-Feb-05 Wed	2.43	2.45	###	###			###	###	0.0
2014-Feb-04 Tue	2.42	2.51	2.4	2.41			34.1	34.1	0.2
2014-Feb-03 Mon	2.44	2.47	2.43	2.44	461,320	###	###	###	0.2
2014-Jan-31 Fri	2.42	2.47	2.4	2.44			76.4	76.4	0.2
2014-Jan-30 Thu	2.44	2.46	2.4	2.41			###	###	0.2
2014-Jan-29 Wed	2.44	2.5	2.42	2.42	3,739,120	###	###	###	0.2
2014-Jan-28 Tue	###	2.42	###	2.4			82.2	82.2	###
2014-Jan-24 Fri	2.45	2.47	###	###	1,159,658	1,432,177	###	###	0.0
2014-Jan-23 Thu	2.49	2.49	2.44	2.45	767,720	1,892,429	23.4	23.4	0.2
2014-Jan-22 Wed	2.57	2.59	2.46	2.5			###	###	0.2
2014-Jan-21 Tue	2.56	2.59	2.55	2.56	471,142	###	###	###	0.2
2014-Jan-20 Mon	2.57	###	2.53	2.56	618,776	782,751	###	###	0.2
2014-Jan-17 Fri	###	###	2.57	2.58	394,429	506,841	24.0	24.0	0.2
2014-Jan-16 Thu	2.57	###	2.57	2.59			###	###	0.2
2014-Jan-15 Wed	###	###	2.45	2.54	1,269,157	###	8.7	8.7	###
2014-Jan-14 Tue	###	2.7	###	###			###	###	0.0
2014-Jan-13 Mon	2.75	2.75	###	2.7			###	###	0.2
2014-Jan-10 Fri	2.71	2.76	###	2.76	1,011,753	###	###	###	0.2
2014-Jan-09 Thu	###	###	2.645	###			73.2	73.2	0.0
2014-Jan-08 Wed	###	2.71	###	###	394,441	###	25.7	25.7	0.0
2014-Jan-07 Tue	2.72	2.73	###	###			17.5	17.5	0.0
2014-Jan-06 Mon	2.75	2.79	2.71	2.72	569,520	1,566,180	26.0	26.0	0.2
2014-Jan-03 Fri	2.76	2.77	2.71	2.73	432,144	1,184,074	###	###	###
2014-Jan-02 Thu	2.82	2.84	2.71	2.76	714,358	1,982,343	###	###	0.2
2013-Dec-31 Tue	2.71	2.78	2.71	2.77			87.2	87.2	0.2
2013-Dec-30 Mon	2.72	2.75	###	2.71	873,620	1,201,227	24.8	24.8	###
2013-Dec-27 Fri	2.76	2.78	###	2.71	897,558	###	13.7	13.7	###
2013-Dec-24 Tue	2.79	2.84	###	2.74			###	###	0.2
2013-Dec-23 Mon	###	2.76	2.57	2.76	1,699,946	4,530,356	###	###	0.2
2013-Dec-20 Fri	2.57	2.71	2.53	2.53	3,594,181	9,416,754	17.9	17.9	###
2013-Dec-19 Thu	###	2.7	2.51	2.54	4,767,278	12,418,759	###	###	###
2013-Dec-18 Wed	3.2	###	2.82	2.85	8,806,251	###	2.1	2.1	###
2013-Dec-17 Tue	4.22	4.22	###	###			###	###	0.0
2013-Dec-16 Mon	###	4.21	###	4.21	328,344	###	92.9	92.9	###
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	4.155	###	###			79.0	79.0	0.0
2013-Dec-11 Wed	4.21	4.22	4	###	623,979	2,564,553	###	###	0.0
2013-Dec-10 Tue	4.2	###	4.2	4.24	560,950	###	82.5	82.5	0.3
2013-Dec-09 Mon	4.25	4.29	4.21	4.23			###	###	0.3
2013-Dec-06 Fri	4.26	###	4.26	###			###	###	0.0
2013-Dec-05 Thu	4.4	4.44	4.29	4.29	451,385	###	18.2	18.2	###
2013-Dec-04 Wed	###	4.45	###	4.44			###	###	0.3
2013-Dec-03 Tue	###	###	4.25	###			###	###	0.0
2013-Dec-02 Mon	###	###	###	###			36.6	36.6	0.0
2013-Nov-29 Fri	###	4.4	###	###			74.9	74.9	0.0
2013-Nov-28 Thu	4.29	###	4.29	###			85.3	85.3	0.0
2013-Nov-27 Wed	###	4.4	4.26	4.26	398,054	1,723,573	###	###	0.3
2013-Nov-26 Tue	4.46	4.46	###	###	453,676	###	17.2	17.2	0.0
2013-Nov-25 Mon	4.4	4.47	###	4.45	368,024	###	83.7	83.7	0.3
2013-Nov-22 Fri	###	###	###	###			###	###	0.0
2013-Nov-21 Thu	###	###	4.28	###	488,982	1,046,421	###	###	0.0
2013-Nov-20 Wed	###	4.45	###	4.4			###	###	0.3
2013-Nov-19 Tue	###	4.52	4.29	4.4	1,125,577	###	87.8	87.8	0.3
2013-Nov-18 Mon	###	###	###	###	316,242	0	79.4	79.4	0.0
2013-Nov-15 Fri	###	###	4.25	###	689,873	1,465,980	74.1	74.1	0.0
2013-Nov-14 Thu	4.22	###	###	###			86.9	86.9	0.0
2013-Nov-13 Wed	###	###	###	4.2	489,950	0	14.9	14.9	###
2013-Nov-12 Tue	###	###	###	###	1,513,385	0	76.6	76.6	0.0
2013-Nov-11 Mon	###	4.325	4.255	###	286,448	###	###	###	0.0
2013-Nov-08 Fri	4.28	###	4.24	4.29	361,758	766,926	###	###	###
2013-Nov-07 Thu	4.22	###	###	4.28	527,456	0	85.3	85.3	0.3
2013-Nov-06 Wed	4.2	###	###	4.22	370,080	0	76.8	76.8	###
2013-Nov-05 Tue	###	4.29	###	4.25	336,220	###	###	###	###
2013-Nov-04 Mon	4.42	4.44	###	###	844,041	1,873,771	7.6	7.6	0.0
2013-Nov-01 Fri	4.43	4.46	###	4.42	409,041	###	37.0	37.0	0.3
2013-Oct-31 Thu	4.49	4.53	4.44	4.44			22.2	22.2	0.3
2013-Oct-30 Wed	###	4.49	###	4.47			90.1	90.1	###
2013-Oct-29 Tue	4.42	4.42	4.27	###	1,606,457	6,980,055	###	###	0.0
2013-Oct-28 Mon	4.56	4.56	4.43	4.43			###	###	###
2013-Oct-25 Fri	4.49	4.555	4.45	4.52	506,750	2,281,641	77.6	77.6	0.3
2013-Oct-24 Thu	4.7	4.73	###	4.4			3.8	3.8	0.3
2013-Oct-23 Wed	4.7	4.74	###	###			28.7	28.7	0.0
2013-Oct-22 Tue	###	4.75	4.575	###	7,127,324	33,231,148	###	###	0.0
2013-Oct-21 Mon	###	4.7	###	###			72.0	72.0	0.0
2013-Oct-18 Fri	###	4.71	###	###	503,520	1,185,789	68.7	68.7	0.0
2013-Oct-17 Thu	###	###	###	###			###	###	0.0
2013-Oct-16 Wed	4.54	###	4.54	###			###	###	0.0
2013-Oct-15 Tue	###	###	4.56	4.59	214,148	488,257	###	###	0.3
2013-Oct-14 Mon	###	###	4.49	###			35.9	35.9	0.0
2013-Oct-11 Fri	4.52	###	4.49	###			###	###	0.0
2013-Oct-10 Thu	4.48	4.5	4.41	4.46			28.6	28.6	0.3
2013-Oct-09 Wed	4.4	4.5	###	4.5			87.8	87.8	###
2013-Oct-08 Tue	4.43	4.52	###	4.44	339,256	###	75.1	75.1	0.3
2013-Oct-07 Mon	4.53	###	4.41	4.43			###	###	###
2013-Oct-04 Fri	4.58	###	###	4.58	279,973	0	###	###	0.3
2013-Oct-03 Thu	###	###	4.59	###	385,278	###	23.4	23.4	0.0
2013-Oct-02 Wed	###	###	###	###			24.9	24.9	0.0
2013-Oct-01 Tue	4.7	4.71	###	###			33.8	33.8	0.0
2013-Sep-30 Mon	4.73	4.76	###	4.7	451,241	1,073,953	34.1	34.1	0.3
2013-Sep-27 Fri	4.72	4.78	4.71	4.76			###	###	###
2013-Sep-26 Thu	###	4.72	###	###			###	###	0.0
2013-Sep-25 Wed	4.53	###	4.53	###			###	###	0.0
2013-Sep-24 Tue	4.53	4.55	4.49	4.52			31.8	31.8	0.3
2013-Sep-23 Mon	4.56	4.58	4.5	4.53	340,883	###	###	###	###
2013-Sep-20 Fri	###	###	4.56	4.56			14.4	14.4	0.3
2013-Sep-19 Thu	###	###	###	###	629,384	0	77.6	77.6	0.0
2013-Sep-18 Wed	###	###	4.53	4.57			28.9	28.9	###
2013-Sep-17 Tue	4.52	###	4.5	###			###	###	0.0
2013-Sep-16 Mon	4.51	###	###	4.58			83.5	83.5	0.3
2013-Sep-13 Fri	###	###	4.47	4.49	1,154,384	2,580,048	13.1	13.1	###
2013-Sep-12 Thu	###	###	4.57	4.59	813,248	1,858,271	###	###	0.3
2013-Sep-11 Wed	4.74	4.74	###	4.7			###	###	0.3
2013-Sep-10 Tue	###	4.79	###	4.74			###	###	0.3
2013-Sep-09 Mon	4.7	###	###	###	332,553	0	###	###	0.0
2013-Sep-06 Fri	4.73	4.8	###	4.8	676,673	###	###	###	0.3
2013-Sep-05 Thu	4.78	4.8	4.7	4.73			###	###	0.3
2013-Sep-04 Wed	4.86	4.86	4.74	4.78			###	###	###
2013-Sep-03 Tue	4.76	4.86	4.75	4.85	521,488	2,505,749	81.7	81.7	###
2013-Sep-02 Mon	###	4.77	###	4.76			77.7	77.7	###
2013-Aug-30 Fri	4.49	###	4.42	###			###	###	0.0
2013-Aug-29 Thu	###	4.7	###	4.48			###	###	###
2013-Aug-28 Wed	4.75	###	###	4.71	893,343	0	26.0	26.0	###
2013-Aug-27 Tue	4.85	###	4.85	###	325,685	789,786	###	###	0.0
2013-Aug-26 Mon	###	5	###	###	335,540	838,850	75.2	75.2	0.0
2013-Aug-23 Fri	###	###	###	###			73.3	73.3	0.0
2013-Aug-22 Thu	4.84	###	4.8	###			###	###	0.0
2013-Aug-21 Wed	###	###	###	###			###	###	0.0
2013-Aug-20 Tue	4.78	###	4.78	###			###	###	0.0
2013-Aug-19 Mon	###	###	4.81	4.83	386,846	###	15.2	15.2	0.3
2013-Aug-16 Fri	4.89	###	4.81	4.85	271,547	653,070	22.5	22.5	###
2013-Aug-15 Thu	4.88	###	4.825	###	281,543	679,222	71.3	71.3	0.0
2013-Aug-14 Wed	###	###	4.76	4.83			###	###	0.3
2013-Aug-13 Tue	4.7	4.84	4.7	4.82			###	###	0.3
2013-Aug-12 Mon	4.7	4.81	###	4.8	380,642	915,444	###	###	0.3
2013-Aug-09 Fri	###	4.74	4.59	###	349,349	###	###	###	0.0
2013-Aug-08 Thu	4.74	4.77	###	4.7			###	###	0.3
2013-Aug-07 Wed	4.75	4.85	###	4.74	581,254	1,409,540	44.2	44.2	0.3
2013-Aug-06 Tue	###	###	4.76	4.79			15.2	15.2	0.3
2013-Aug-05 Mon	###	###	###	###	162,770	0	86.8	86.8	0.0
2013-Aug-02 Fri	###	5	4.89	###			###	###	0.0
2013-Aug-01 Thu	###	###	###	###	416,784	0	###	###	0.0
2013-Jul-31 Wed	5	###	###	###	350,074	0	###	###	0.0
2013-Jul-30 Tue	5	###	###	###			###	###	0.0
2013-Jul-29 Mon	5	###	###	###			75.8	75.8	0.0
2013-Jul-26 Fri	###	###	###	###	311,122	0	83.2	83.2	0.0
2013-Jul-25 Thu	###	###	4.89	###			###	###	0.0
2013-Jul-24 Wed	###	###	5	###			###	###	0.0
2013-Jul-23 Tue	###	5.21	###	###	394,057	###	26.0	26.0	0.0
2013-Jul-22 Mon	###	5.25	###	###			29.1	29.1	0.0
2013-Jul-19 Fri	###	###	###	###			###	###	0.0
2013-Jul-18 Thu	###	###	###	###			###	###	0.0
2013-Jul-17 Wed	###	###	###	###	426,671	0	73.3	73.3	0.0
2013-Jul-16 Tue	###	###	###	###	712,088	0	###	###	0.0
2013-Jul-15 Mon	4.86	###	4.83	4.88			75.9	75.9	0.3
2013-Jul-12 Fri	4.84	###	4.82	4.86	557,674	###	73.1	73.1	0.3
2013-Jul-11 Thu	4.76	###	4.75	4.87	564,681	###	###	###	0.3
2013-Jul-10 Wed	4.75	###	4.71	4.76			###	###	###
2013-Jul-09 Tue	###	4.74	4.59	4.72			###	###	0.3
2013-Jul-08 Mon	4.55	###	4.52	4.53	341,229	771,177	31.2	31.2	###
2013-Jul-05 Fri	###	###	4.56	###			19.8	19.8	0.0
2013-Jul-04 Thu	4.57	###	4.57	###			77.0	77.0	0.0
2013-Jul-03 Wed	4.58	###	4.48	###	663,051	###	###	###	0.0
2013-Jul-02 Tue	4.41	###	4.41	###			###	###	0.0
2013-Jul-01 Mon	4.42	4.48	4.41	4.43	443,646	###	###	###	###
2013-Jun-28 Fri	4.57	4.59	4.45	4.53			26.4	26.4	###
2013-Jun-27 Thu	4.59	4.72	4.53	4.58			23.7	23.7	0.3
2013-Jun-26 Wed	4.47	###	4.42	###	1,162,054	###	###	###	0.0
2013-Jun-25 Tue	###	###	4.4	4.49	1,309,347	###	17.9	17.9	###
2013-Jun-24 Mon	4.75	4.83	4.51	4.73			###	###	0.3
2013-Jun-21 Fri	4.83	4.85	4.71	4.75			###	###	###
2013-Jun-20 Thu	4.87	###	4.77	4.83	1,064,357	###	###	###	0.3
2013-Jun-19 Wed	###	###	4.84	4.88	863,073	###	###	###	0.3
2013-Jun-18 Tue	4.72	###	4.71	###	3,731,026	###	###	###	0.0
2013-Jun-17 Mon	###	###	4.79	4.81			21.3	21.3	###
2013-Jun-14 Fri	###	5	###	###	768,426	###	###	###	0.0
2013-Jun-13 Thu	###	###	4.89	###	937,585	###	20.9	20.9	0.0
2013-Jun-12 Wed	###	###	###	###			30.1	30.1	0.0
2013-Jun-11 Tue	###	###	###	###	548,488	0	32.0	32.0	0.0
2013-Jun-07 Fri	###	###	###	###	778,122	0	81.7	81.7	0.0
2013-Jun-06 Thu	###	###	5.21	5.23			15.3	15.3	###
2013-Jun-05 Wed	5.49	5.49	5.4	5.43			###	###	0.4
2013-Jun-04 Tue	5.5	5.53	5.43	5.5			67.3	67.3	0.4
2013-Jun-03 Mon	5.48	5.52	5.43	5.5	574,184	3,143,657	###	###	0.4
2013-May-31 Fri	5.48	###	5.48	5.54			76.7	76.7	0.4
2013-May-30 Thu	5.57	5.58	5.43	5.49			23.4	23.4	0.4
2013-May-29 Wed	5.45	5.56	5.2	5.54			79.6	79.6	0.4
2013-May-28 Tue	5.53	5.54	5.47	5.5			###	###	0.4
2013-May-27 Mon	5.53	5.54	5.45	5.53	749,571	###	76.5	76.5	###
2013-May-24 Fri	5.54	5.57	5.45	5.53			###	###	###
2013-May-23 Thu	5.59	5.59	5.45	5.5	533,355	###	32.7	32.7	0.4
2013-May-22 Wed	5.59	###	5.55	5.57	717,650	1,991,478	###	###	0.4
2013-May-21 Tue	5.5	###	5.47	###	437,489	###	###	###	0.0
2013-May-20 Mon	###	5.57	###	5.5	430,727	1,199,574	89.4	89.4	0.4
2013-May-17 Fri	5.42	5.42	###	###	413,775	###	25.7	25.7	0.0
2013-May-16 Thu	###	5.45	###	5.44	629,751	1,716,071	###	###	0.4
2013-May-15 Wed	5.4	5.4	5.26	###			27.6	27.6	0.0
2013-May-14 Tue	###	5.43	###	###	570,553	1,549,051	###	###	0.0
2013-May-13 Mon	###	5.41	###	5.4	411,743	###	###	###	0.4
2013-May-10 Fri	###	5.41	###	###			69.0	69.0	0.0
2013-May-09 Thu	5.2	###	5.2	###	700,540	###	###	###	0.0
2013-May-08 Wed	5.25	5.26	###	5.2			19.6	19.6	###
2013-May-07 Tue	###	5.23	###	5.23			###	###	###
2013-May-06 Mon	###	###	###	###	273,821	0	###	###	0.0
2013-May-03 Fri	###	###	5	###	123,343	308,357	###	###	0.0
2013-May-02 Thu	###	###	###	###			26.1	26.1	0.0
2013-May-01 Wed	###	###	###	###			###	###	0.0
2013-Apr-30 Tue	###	###	###	###	393,524	0	70.3	70.3	0.0
2013-Apr-29 Mon	###	###	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###			###	###	0.0
2013-Apr-24 Wed	###	###	###	###			###	###	0.0
2013-Apr-23 Tue	4.84	###	4.84	4.85	613,252	###	74.9	74.9	###
2013-Apr-22 Mon	4.77	4.85	4.77	4.84	589,481	###	###	###	0.3
2013-Apr-19 Fri	4.8	4.85	4.75	4.77			###	###	###
2013-Apr-18 Thu	###	###	4.75	4.8	453,181	###	###	###	0.3
2013-Apr-17 Wed	4.85	###	4.85	###			###	###	0.0
2013-Apr-16 Tue	4.8	4.85	4.8	4.85	460,654	2,222,655	78.9	78.9	###
2013-Apr-15 Mon	4.89	###	4.85	4.88			###	###	0.3
2013-Apr-12 Fri	4.88	###	4.87	###	210,386	512,289	###	###	0.0
2013-Apr-11 Thu	###	###	4.84	4.87			###	###	0.3
2013-Apr-10 Wed	###	###	4.78	4.8	942,424	###	11.9	11.9	0.3
2013-Apr-09 Tue	###	###	###	###			###	###	0.0
2013-Apr-08 Mon	4.86	###	4.79	4.87	738,228	1,768,056	###	###	0.3
2013-Apr-05 Fri	4.74	4.78	4.71	4.77			###	###	###
2013-Apr-04 Thu	4.8	4.85	4.72	4.73	896,525	4,289,872	###	###	0.3
2013-Apr-03 Wed	4.89	###	4.85	4.85			33.7	33.7	###
2013-Apr-02 Tue	###	5	4.87	###			###	###	0.0
2013-Mar-28 Thu	###	###	4.86	###			###	###	0.0
2013-Mar-27 Wed	###	###	###	###			70.8	70.8	0.0
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	###	5.125	###	###			###	###	0.0
2013-Mar-22 Fri	###	###	###	###	848,881	0	###	###	0.0
2013-Mar-21 Thu	5	###	5	###			###	###	0.0
2013-Mar-20 Wed	###	###	###	###			28.7	28.7	0.0
2013-Mar-19 Tue	###	###	###	###			33.2	33.2	0.0
2013-Mar-18 Mon	###	5.23	###	###	862,580	2,255,646	###	###	0.0
2013-Mar-15 Fri	###	5.24	###	5.24			93.5	93.5	0.4
2013-Mar-14 Thu	4.89	###	4.81	###	1,036,058	###	###	###	0.0
2013-Mar-13 Wed	###	###	###	###	966,458	0	###	###	0.0
2013-Mar-12 Tue	4.75	4.78	4.58	###			###	###	0.0
2013-Mar-11 Mon	4.78	4.78	###	4.75			23.1	23.1	###
2013-Mar-08 Fri	4.7	4.8	###	4.77			78.5	78.5	###
2013-Mar-07 Thu	4.89	###	4.76	4.78			16.3	16.3	###
2013-Mar-06 Wed	###	###	4.84	###	867,444	###	19.5	19.5	0.0
2013-Mar-05 Tue	5	###	###	###			28.7	28.7	0.0
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	###	###	1,017,324	0	###	###	0.0
2013-Feb-28 Thu	5.2	5.25	###	###			5.9	5.9	0.0
2013-Feb-27 Wed	5.86	5.88	###	###			###	###	0.0
2013-Feb-26 Tue	5.84	5.87	5.76	5.84	538,148	###	70.8	70.8	0.4
2013-Feb-25 Mon	5.78	5.81	5.76	5.79	325,482	###	###	###	###
2013-Feb-22 Fri	5.76	5.8	5.73	5.75			23.2	23.2	###
2013-Feb-21 Thu	5.85	5.85	5.71	5.76	391,550	2,263,158	###	###	###
2013-Feb-20 Wed	5.78	5.83	5.74	5.77	379,171	###	33.6	33.6	0.4
2013-Feb-19 Tue	5.7	5.78	###	5.75			79.2	79.2	###
2013-Feb-18 Mon	5.76	5.8	5.71	5.72			30.8	30.8	0.4
2013-Feb-15 Fri	###	5.7	###	5.7	353,742	###	###	###	0.4
2013-Feb-14 Thu	###	5.73	###	5.7			74.1	74.1	0.4
2013-Feb-13 Wed	5.72	5.74	###	###	521,826	1,497,640	23.2	23.2	0.0
2013-Feb-12 Tue	5.7	5.71	###	###			25.3	25.3	0.0
2013-Feb-11 Mon	5.54	5.71	5.54	###			###	###	0.0
2013-Feb-08 Fri	###	###	5.55	5.58			24.6	24.6	0.4
2013-Feb-07 Thu	5.7	5.73	###	###			20.6	20.6	0.0
2013-Feb-06 Wed	5.72	5.78	###	5.7			26.7	26.7	0.4
2013-Feb-05 Tue	5.76	5.85	5.72	5.72	1,137,641	6,581,253	###	###	0.4
2013-Feb-04 Mon	5.85	5.85	5.74	5.84	450,328	2,609,650	38.8	38.8	0.4
2013-Feb-01 Fri	5.8	5.88	5.8	5.85			73.7	73.7	0.4
2013-Jan-31 Thu	5.77	5.83	###	5.83	552,055	1,609,240	79.2	79.2	###
2013-Jan-30 Wed	5.8	5.83	5.77	5.8			71.1	71.1	0.4
2013-Jan-29 Tue	6	###	5.83	5.84			###	###	0.4
2013-Jan-25 Fri	###	###	5.88	###			71.9	71.9	0.0
2013-Jan-24 Thu	5.8	###	5.8	###			85.4	85.4	0.0
2013-Jan-23 Wed	5.85	###	###	5.84	1,040,649	0	###	###	0.4
2013-Jan-22 Tue	5.79	5.84	5.7	5.82			###	###	0.4
2013-Jan-21 Mon	5.77	5.88	5.75	5.8			###	###	0.4
2013-Jan-18 Fri	###	5.78	###	5.73	596,787	###	76.1	76.1	###
2013-Jan-17 Thu	###	5.74	###	###			###	###	0.0
2013-Jan-16 Wed	5.55	5.58	5.5	5.55	397,752	2,203,546	###	###	###
2013-Jan-15 Tue	5.5	5.57	5.49	5.57	309,242	###	###	###	0.4
2013-Jan-14 Mon	5.59	5.59	5.5	5.5			17.9	17.9	0.4
2013-Jan-11 Fri	5.45	5.5	5.43	5.5	512,548	2,801,074	###	###	0.4
2013-Jan-10 Thu	5.45	5.49	5.41	5.42	314,988	1,716,684	###	###	0.4
2013-Jan-09 Wed	###	5.445	###	5.44	405,778	###	###	###	0.4
2013-Jan-08 Tue	###	###	###	###			37.4	37.4	0.0
2013-Jan-07 Mon	5.48	5.48	5.345	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	###			7.8	7.8	0.0
2013-Jan-03 Thu	###	5.58	###	5.58			###	###	0.4
2013-Jan-02 Wed	###	###	5.28	###	238,871	###	74.3	74.3	0.0
2012-Dec-31 Mon	5.25	5.28	5.2	5.27			73.9	73.9	###
2012-Dec-28 Fri	###	###	5.27	5.27			###	###	###
2012-Dec-27 Thu	5.27	5.28	5.23	5.25			17.3	17.3	0.4
2012-Dec-24 Mon	5.23	5.25	5.2	5.24			72.3	72.3	0.4
2012-Dec-21 Fri	5.25	5.25	###	5.22	638,889	1,677,083	34.3	34.3	0.4
2012-Dec-20 Thu	5.25	5.25	###	5.21			###	###	0.4
2012-Dec-19 Wed	###	5.21	###	###			###	###	0.0
2012-Dec-18 Tue	###	5.22	###	###	599,173	1,563,841	###	###	0.0
2012-Dec-17 Mon	###	###	###	###			76.3	76.3	0.0
2012-Dec-14 Fri	###	###	###	###	1,061,946	0	27.2	27.2	0.0
2012-Dec-13 Thu	###	5.22	###	###			86.4	86.4	0.0
2012-Dec-12 Wed	###	###	###	###	834,777	0	###	###	0.0
2012-Dec-11 Tue	###	###	5	###			24.2	24.2	0.0
2012-Dec-10 Mon	###	###	###	###	649,079	0	28.8	28.8	0.0
2012-Dec-07 Fri	###	###	###	###	2,735,727	0	71.1	71.1	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	###			76.7	76.7	0.0
2012-Dec-04 Tue	###	###	###	###	857,248	0	###	###	0.0
2012-Dec-03 Mon	4.85	###	4.84	###			###	###	0.0
2012-Nov-30 Fri	###	###	4.77	4.81	778,424	1,856,541	14.7	14.7	###
2012-Nov-29 Thu	###	###	4.85	4.88			###	###	0.3
2012-Nov-28 Wed	4.87	###	4.83	4.87	444,056	###	###	###	0.3
2012-Nov-27 Tue	4.83	4.87	4.8	4.86			73.9	73.9	0.3
2012-Nov-26 Mon	4.81	4.85	4.8	4.82			###	###	0.3
2012-Nov-23 Fri	4.75	4.82	4.75	4.8			78.6	78.6	0.3
2012-Nov-22 Thu	4.8	4.87	4.79	4.85	747,623	###	###	###	###
2012-Nov-21 Wed	4.88	4.88	4.73	4.8			###	###	0.3
2012-Nov-20 Tue	4.82	###	4.79	4.81	3,039,729	7,280,150	30.4	30.4	###
2012-Nov-19 Mon	4.78	4.79	4.76	4.78	569,474	###	###	###	###
2012-Nov-16 Fri	4.8	4.8	4.73	4.76			###	###	###
2012-Nov-15 Thu	4.71	4.79	###	4.77	1,999,280	4,788,275	84.4	84.4	###
2012-Nov-14 Wed	4.71	4.74	###	4.74	811,674	###	###	###	0.3
2012-Nov-13 Tue	4.84	4.86	4.75	4.75			###	###	###
2012-Nov-12 Mon	4.85	###	4.84	4.86			###	###	0.3
2012-Nov-09 Fri	4.76	4.85	4.76	4.84			81.0	81.0	0.3
2012-Nov-08 Thu	4.8	4.83	4.72	4.81			68.9	68.9	###
2012-Nov-07 Wed	4.75	4.855	4.74	4.83	1,581,685	###	###	###	0.3
2012-Nov-06 Tue	###	4.73	###	4.71	1,701,152	4,023,224	###	###	###
2012-Nov-05 Mon	###	###	###	###	589,374	0	###	###	0.0
2012-Nov-02 Fri	###	4.76	###	4.7	776,472	###	###	###	0.3
2012-Nov-01 Thu	4.58	###	4.58	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###	484,654	0	###	###	0.0
2012-Oct-30 Tue	###	###	###	4.58			###	###	0.3
2012-Oct-29 Mon	###	4.7	###	###			25.6	25.6	0.0
2012-Oct-26 Fri	###	4.7	###	###	423,753	###	29.8	29.8	0.0
2012-Oct-25 Thu	4.7	4.73	###	4.7			72.6	72.6	0.3
2012-Oct-24 Wed	4.8	4.82	4.645	4.72	2,816,350	13,328,376	16.4	16.4	0.3
2012-Oct-23 Tue	###	###	###	###			93.8	93.8	0.0
2012-Oct-22 Mon	###	4.21	###	4.21			###	###	###
2012-Oct-19 Fri	###	###	###	###	1,529,949	0	72.1	72.1	0.0
2012-Oct-18 Thu	###	###	###	###			71.6	71.6	0.0
2012-Oct-17 Wed	###	###	###	###	833,657	0	###	###	0.0
2012-Oct-16 Tue	###	###	###	###	825,940	0	###	###	0.0
2012-Oct-15 Mon	###	4	###	###			20.7	20.7	0.0
2012-Oct-12 Fri	###	4	###	###	934,152	###	75.7	75.7	0.0
2012-Oct-11 Thu	###	###	###	###	1,255,954	0	###	###	0.0
2012-Oct-10 Wed	###	###	3.89	###	1,647,586	3,204,554	###	###	0.0
2012-Oct-09 Tue	###	###	###	###			###	###	0.0
2012-Oct-08 Mon	###	###	###	###	813,870	0	76.1	76.1	0.0
2012-Oct-05 Fri	###	###	###	###			22.9	22.9	0.0
2012-Oct-04 Thu	###	###	###	###	756,448	0	26.6	26.6	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	3.89	###	3.88	###	3,099,572	###	###	###	0.0
2012-Oct-01 Mon	3.86	###	3.86	3.87			71.8	71.8	###
2012-Sep-28 Fri	###	###	3.84	3.85	4,478,847	8,599,386	13.8	13.8	0.3
2012-Sep-27 Thu	###	###	###	###	2,229,229	0	###	###	0.0
2012-Sep-26 Wed	###	###	###	###	1,554,758	0	###	###	0.0
2012-Sep-25 Tue	###	4.2	###	###	572,127	###	20.2	20.2	0.0
2012-Sep-24 Mon	4.21	4.21	###	###			29.8	29.8	0.0
2012-Sep-21 Fri	###	4.2	###	4.2			78.4	78.4	###
2012-Sep-20 Thu	###	###	###	###	2,049,952	0	26.0	26.0	0.0
2012-Sep-19 Wed	###	4.24	###	###			###	###	0.0
2012-Sep-18 Tue	4.4	4.45	###	###	2,215,259	4,928,951	###	###	0.0
2012-Sep-17 Mon	4.43	4.45	4.4	4.43	231,123	###	72.6	72.6	###
2012-Sep-14 Fri	###	4.43	###	4.43			###	###	###
2012-Sep-13 Thu	4.4	4.4	###	###	296,222	651,688	###	###	0.0
2012-Sep-12 Wed	4.4	4.4	###	###	664,854	1,462,678	18.0	18.0	0.0
2012-Sep-11 Tue	###	4.41	###	###			79.1	79.1	0.0
2012-Sep-10 Mon	4.44	4.44	###	###			20.1	20.1	0.0
2012-Sep-07 Fri	4.45	4.57	4.43	4.49	832,254	3,745,143	76.5	76.5	###
2012-Sep-06 Thu	4.44	4.46	###	4.4	699,743	1,560,426	###	###	0.3
2012-Sep-05 Wed	4.49	4.49	###	###			18.5	18.5	0.0
2012-Sep-04 Tue	4.5	4.53	4.4	4.44	340,389	###	###	###	0.3
2012-Sep-03 Mon	###	4.48	###	4.48	377,254	845,048	###	###	###
2012-Aug-31 Fri	4.27	###	4.26	###			79.4	79.4	0.0
2012-Aug-30 Thu	###	###	4.26	###	867,977	###	###	###	0.0
2012-Aug-29 Wed	4.29	###	4.26	4.28	1,197,051	###	31.4	31.4	0.3
2012-Aug-28 Tue	4.27	###	###	4.25			###	###	###
2012-Aug-27 Mon	###	###	4.21	4.27			###	###	###
2012-Aug-24 Fri	###	4.21	###	###	810,926	###	###	###	0.0
2012-Aug-23 Thu	4.47	4.47	###	4.2			###	###	###
2012-Aug-22 Wed	4.54	4.55	4.4	4.44	274,452	1,228,172	17.0	17.0	0.3
2012-Aug-21 Tue	4.45	4.55	4.41	4.44	471,684	2,113,144	30.2	30.2	0.3
2012-Aug-20 Mon	4.43	4.48	###	4.43	562,176	1,259,274	69.0	69.0	###
2012-Aug-17 Fri	4.4	4.43	###	4.4			###	###	0.3
2012-Aug-16 Thu	###	4.4	###	4.4			###	###	0.3
2012-Aug-15 Wed	###	###	4.24	###	282,447	598,787	###	###	0.0
2012-Aug-14 Tue	4.23	4.25	###	4.23			73.3	73.3	0.3
2012-Aug-13 Mon	###	4.21	###	###	238,346	###	###	###	0.0
2012-Aug-10 Fri	###	4.185	###	###	272,743	###	###	###	0.0
2012-Aug-09 Thu	###	###	###	###	214,327	0	###	###	0.0
2012-Aug-08 Wed	###	###	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###			###	###	0.0
2012-Aug-03 Fri	###	###	4	4			16.5	16.5	0.3
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	###	4.155	###	###	440,485	###	###	###	0.0
2012-Jul-27 Fri	###	###	4	###	350,951	###	###	###	0.0
2012-Jul-26 Thu	###	4.025	###	4	405,047	815,157	###	###	0.3
2012-Jul-25 Wed	###	###	###	4			76.2	76.2	0.3
2012-Jul-24 Tue	###	###	###	4			###	###	0.3
2012-Jul-23 Mon	###	###	###	###	402,658	0	37.4	37.4	0.0
2012-Jul-20 Fri	4.2	4.22	###	###	734,623	1,550,054	12.1	12.1	0.0
2012-Jul-19 Thu	4.4	4.4	4.23	###	998,523	4,308,626	###	###	0.0
2012-Jul-18 Wed	4.43	4.45	###	###			29.4	29.4	0.0
2012-Jul-17 Tue	###	4.42	###	4.41			81.5	81.5	###
2012-Jul-13 Fri	4.23	###	4.21	###	633,647	1,333,826	83.2	83.2	0.0
2012-Jul-12 Thu	4.22	4.23	###	4.2	176,124	###	###	###	###
2012-Jul-11 Wed	4.2	4.23	###	###	190,144	402,154	###	###	0.0
2012-Jul-10 Tue	###	4.25	###	4.22	337,251	716,658	85.5	85.5	###
2012-Jul-09 Mon	###	###	###	###			###	###	0.0
2012-Jul-06 Fri	4.2	4.21	###	4.2	389,246	###	###	###	###
2012-Jul-05 Thu	###	4.21	###	###			78.4	78.4	0.0
2012-Jul-04 Wed	###	4.21	###	###			###	###	0.0
2012-Jul-03 Tue	4.21	4.22	###	###			###	###	0.0
2012-Jul-02 Mon	4.26	###	###	###			17.2	17.2	0.0
2012-Jun-29 Fri	###	4.21	###	4.21			77.7	77.7	###
2012-Jun-28 Thu	###	###	###	###	261,583	0	###	###	0.0
2012-Jun-27 Wed	4	###	###	###	708,929	0	86.7	86.7	0.0
2012-Jun-26 Tue	###	###	###	###	587,483	0	29.9	29.9	0.0
2012-Jun-25 Mon	4	4	###	###			###	###	0.0
2012-Jun-22 Fri	###	###	###	4	317,621	0	###	###	0.3
2012-Jun-21 Thu	###	###	###	###	568,823	0	34.6	34.6	0.0
2012-Jun-20 Wed	###	###	###	###			###	###	0.0
2012-Jun-19 Tue	###	###	###	###			23.0	23.0	0.0
2012-Jun-18 Mon	###	###	###	###			26.0	26.0	0.0
2012-Jun-15 Fri	###	###	###	###	630,785	0	###	###	0.0
2012-Jun-14 Thu	###	###	###	###	95,980	0	###	###	0.0
2012-Jun-13 Wed	###	###	###	###	398,686	0	###	###	0.0
2012-Jun-12 Tue	###	###	###	###	575,176	0	33.8	33.8	0.0
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	###	###	###	###	266,345	0	###	###	0.0
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	4	###	###	###	334,075	0	###	###	0.0
2012-Jun-04 Mon	###	###	3.88	###	705,074	1,367,843	41.6	41.6	0.0
2012-Jun-01 Fri	###	###	###	###			26.2	26.2	0.0
2012-May-31 Thu	###	###	4	###			###	###	0.0
2012-May-30 Wed	###	###	###	###			###	###	0.0
2012-May-29 Tue	###	###	###	###			70.1	70.1	0.0
2012-May-28 Mon	###	###	4	###			69.5	69.5	0.0
2012-May-25 Fri	###	###	###	###	484,554	0	27.1	27.1	0.0
2012-May-24 Thu	###	###	###	###			22.9	22.9	0.0
2012-May-23 Wed	4.24	4.24	###	###	1,025,670	2,174,420	18.7	18.7	0.0
2012-May-22 Tue	###	4.23	###	4.23	302,355	639,480	###	###	0.3
2012-May-21 Mon	4.2	4.26	###	4.23	530,657	###	78.0	78.0	0.3
2012-May-18 Fri	###	4.22	###	4.2			###	###	###
2012-May-17 Thu	4.22	4.27	###	4.23	2,179,780	###	71.9	71.9	0.3
2012-May-16 Wed	4.2	4.27	###	4.21			###	###	###
2012-May-15 Tue	4.2	###	4.2	4.27			88.8	88.8	###
2012-May-14 Mon	4.2	4.24	###	4.2	726,424	###	###	###	###
2012-May-11 Fri	###	###	###	###			###	###	0.0
2012-May-10 Thu	###	###	###	###	569,852	0	###	###	0.0
2012-May-09 Wed	###	###	###	###	1,497,959	0	###	###	0.0
2012-May-08 Tue	###	###	###	###			###	###	0.0
2012-May-07 Mon	###	###	###	###			###	###	0.0
2012-May-04 Fri	###	###	###	###	886,087	0	###	###	0.0
2012-May-03 Thu	4	###	3.85	###			33.5	33.5	0.0
2012-May-02 Wed	###	###	###	###	1,851,622	0	7.7	7.7	0.0
2012-May-01 Tue	###	###	###	###			8.3	8.3	0.0
2012-Apr-30 Mon	4.44	4.47	4.41	4.42			###	###	0.3
2012-Apr-27 Fri	4.4	4.45	###	4.4			###	###	0.3
2012-Apr-26 Thu	4.47	4.53	###	4.4	1,058,970	###	###	###	0.3
2012-Apr-24 Tue	4.5	4.56	4.47	4.48			###	###	###
2012-Apr-23 Mon	4.51	4.58	4.5	4.54			80.0	80.0	0.3
2012-Apr-20 Fri	###	###	4.54	4.55	554,558	1,258,846	###	###	0.3
2012-Apr-19 Thu	###	4.71	###	###			###	###	0.0
2012-Apr-18 Wed	4.74	4.75	###	4.72			23.3	23.3	0.3
2012-Apr-17 Tue	4.74	4.78	4.7	4.74			76.1	76.1	0.3
2012-Apr-16 Mon	###	4.73	###	4.7	488,127	1,154,420	83.0	83.0	0.3
2012-Apr-13 Fri	###	###	4.59	###			73.5	73.5	0.0
2012-Apr-12 Thu	4.48	4.58	4.45	4.58	338,051	###	85.9	85.9	0.3
2012-Apr-11 Wed	4.46	4.5	4.46	4.47	261,328	1,170,749	###	###	###
2012-Apr-10 Tue	4.52	4.58	4.48	4.54			80.3	80.3	0.3
2012-Apr-05 Thu	###	4.72	4.57	###			###	###	0.0
2012-Apr-04 Wed	###	###	###	###			78.5	78.5	0.0
2012-Apr-03 Tue	4.55	###	4.54	###			###	###	0.0
2012-Apr-02 Mon	4.58	4.58	4.48	4.5	287,088	###	###	###	###
2012-Mar-30 Fri	4.48	###	4.45	4.59			###	###	0.3
2012-Mar-29 Thu	4.76	4.85	4.47	4.51	1,295,629	###	###	###	0.3
2012-Mar-28 Wed	###	4.83	###	4.75			80.7	80.7	###
2012-Mar-27 Tue	###	###	4.59	###	1,017,249	2,334,586	###	###	0.0
2012-Mar-26 Mon	4.57	4.59	4.55	4.57	277,786	1,269,482	71.6	71.6	###
2012-Mar-23 Fri	4.55	###	4.53	4.56			###	###	0.3
2012-Mar-22 Thu	###	###	4.55	4.55	187,074	###	###	###	0.3
2012-Mar-21 Wed	4.54	###	4.51	4.56			###	###	0.3
2012-Mar-20 Tue	4.59	4.59	4.54	4.58	405,586	###	###	###	0.3
2012-Mar-19 Mon	###	###	###	###	422,288	0	###	###	0.0
2012-Mar-16 Fri	###	###	4.57	4.57			25.2	25.2	###
2012-Mar-15 Thu	###	###	4.51	4.56			20.4	20.4	0.3
2012-Mar-14 Wed	4.55	###	4.54	4.58	658,549	###	###	###	0.3
2012-Mar-13 Tue	4.43	4.51	4.4	4.5	714,587	3,183,485	79.6	79.6	###
2012-Mar-12 Mon	4.42	4.45	###	4.42			###	###	0.3
2012-Mar-09 Fri	4.49	4.49	4.4	4.45	326,274	1,450,287	###	###	0.3
2012-Mar-08 Thu	4.25	###	4.21	###			###	###	0.0
2012-Mar-07 Wed	4.4	4.42	###	###			###	###	0.0
2012-Mar-06 Tue	4.44	4.47	4.42	4.43			###	###	###
2012-Mar-05 Mon	4.42	4.49	4.42	4.44			75.8	75.8	0.3
2012-Mar-02 Fri	4.56	###	4.55	###	1,413,380	###	76.6	76.6	0.0
2012-Mar-01 Thu	4.55	###	4.47	###	696,172	1,555,944	80.1	80.1	0.0
2012-Feb-29 Wed	4.58	###	4.52	###			66.6	66.6	0.0
2012-Feb-28 Tue	4.48	4.59	4.46	4.55			###	###	0.3
2012-Feb-27 Mon	4.45	4.57	###	4.5			###	###	###
2012-Feb-24 Fri	4.44	4.48	###	4.48			###	###	###
2012-Feb-23 Thu	4.48	4.48	###	###			10.4	10.4	0.0
2012-Feb-22 Wed	###	###	###	4.45	1,471,021	0	96.9	96.9	0.3
2012-Feb-21 Tue	###	###	###	###	290,374	0	87.5	87.5	0.0
2012-Feb-20 Mon	###	###	###	###	224,182	0	22.8	22.8	0.0
2012-Feb-17 Fri	###	###	3.87	###	306,322	###	###	###	0.0
2012-Feb-16 Thu	###	###	3.85	###			80.7	80.7	0.0
2012-Feb-15 Wed	###	###	###	###	257,740	0	78.5	78.5	0.0
2012-Feb-14 Tue	###	###	###	###			15.9	15.9	0.0
2012-Feb-13 Mon	###	###	###	###			89.0	89.0	0.0
2012-Feb-10 Fri	4	###	3.985	###	332,470	662,446	78.0	78.0	0.0
2012-Feb-09 Thu	###	###	###	###	357,173	0	###	###	0.0
2012-Feb-08 Wed	###	###	4	###			13.9	13.9	0.0
2012-Feb-07 Tue	###	4.2	###	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###			###	###	0.0
2012-Feb-03 Fri	###	###	###	###			###	###	0.0
2012-Feb-02 Thu	4	###	3.925	###			###	###	0.0
2012-Feb-01 Wed	###	4	3.75	###	405,072	1,569,654	86.4	86.4	0.0
2012-Jan-31 Tue	###	###	3.85	###	249,827	###	22.6	22.6	0.0
2012-Jan-30 Mon	###	###	###	###	475,328	0	###	###	0.0
2012-Jan-27 Fri	3.8	3.87	3.76	3.87	242,676	###	###	###	###
2012-Jan-25 Wed	3.88	###	3.72	3.76	491,758	###	9.9	9.9	0.3
2012-Jan-24 Tue	###	###	3.82	3.83	214,286	409,286	###	###	###
2012-Jan-23 Mon	###	###	3.84	###			###	###	0.0
2012-Jan-20 Fri	###	###	###	###	364,480	0	###	###	0.0
2012-Jan-19 Thu	###	###	###	###	351,274	0	84.8	84.8	0.0
2012-Jan-18 Wed	3.89	3.89	3.81	3.86			###	###	0.3
2012-Jan-17 Tue	3.81	###	3.72	3.87	239,420	445,321	###	###	###
2012-Jan-16 Mon	3.76	3.86	3.76	3.81			84.9	84.9	0.3
2012-Jan-13 Fri	3.83	###	3.82	3.84			###	###	0.3
2012-Jan-12 Thu	3.77	3.81	3.77	3.8			78.4	78.4	###
2012-Jan-11 Wed	###	3.76	###	3.76	656,743	1,234,676	82.8	82.8	0.3
2012-Jan-10 Tue	###	###	###	###	498,824	0	###	###	0.0
2012-Jan-09 Mon	3.72	3.72	###	###			###	###	0.0
2012-Jan-06 Fri	###	###	###	###	426,277	0	###	###	0.0
2012-Jan-05 Thu	###	3.73	###	3.71			91.0	91.0	###
2012-Jan-04 Wed	3.74	3.74	###	###			###	###	0.0
2012-Jan-03 Tue	3.58	###	3.58	###			###	###	0.0
2011-Dec-30 Fri	###	###	3.57	3.57			###	###	0.3
2011-Dec-29 Thu	3.55	###	3.53	###			86.8	86.8	0.0
2011-Dec-28 Wed	3.71	3.72	###	###			###	###	0.0
2011-Dec-23 Fri	3.75	3.75	###	3.7	572,521	1,073,476	15.9	15.9	0.3
2011-Dec-22 Thu	###	3.71	###	###	464,820	862,241	78.3	78.3	0.0
2011-Dec-21 Wed	3.85	3.85	3.7	3.71	2,771,821	10,463,624	###	###	###
2011-Dec-20 Tue	3.8	3.87	3.77	3.83	1,102,073	###	###	###	###
2011-Dec-19 Mon	3.84	3.89	###	3.83	529,977	###	###	###	###
2011-Dec-16 Fri	###	###	###	###	314,282	0	10.3	10.3	0.0
2011-Dec-15 Thu	###	###	3.88	###			###	###	0.0
2011-Dec-14 Wed	3.85	3.89	3.84	3.88			###	###	0.3
2011-Dec-13 Tue	3.8	3.88	3.74	3.85	1,178,042	4,488,340	###	###	0.3
2011-Dec-12 Mon	3.81	###	3.78	###			90.6	90.6	0.0
2011-Dec-09 Fri	3.79	3.85	3.75	3.81	779,675	###	###	###	0.3
2011-Dec-08 Thu	3.78	3.89	3.73	3.84			###	###	0.3
2011-Dec-07 Wed	3.78	3.78	3.71	3.77	598,727	###	29.4	29.4	###
2011-Dec-06 Tue	###	3.79	3.59	3.75	1,215,145	4,483,885	94.1	94.1	0.3
2011-Dec-05 Mon	3.5	###	3.47	3.58	797,857	1,384,281	###	###	0.3
2011-Dec-02 Fri	3.46	3.5	3.44	3.49			###	###	###
2011-Dec-01 Thu	###	3.46	###	3.42			###	###	0.2
2011-Nov-30 Wed	3.42	3.45	###	###	552,179	###	13.7	13.7	0.0
2011-Nov-29 Tue	3.4	3.44	###	3.42	774,848	###	76.7	76.7	0.2
2011-Nov-28 Mon	3.45	3.46	###	3.4			###	###	0.2
2011-Nov-25 Fri	3.4	3.47	###	3.46	485,156	841,745	###	###	0.2
2011-Nov-24 Thu	3.47	3.49	###	3.43	573,827	1,001,328	###	###	0.2
2011-Nov-23 Wed	3.48	3.5	3.45	3.47	471,285	###	42.9	42.9	0.2
2011-Nov-22 Tue	3.52	3.55	3.46	3.52			###	###	###
2011-Nov-21 Mon	3.46	3.58	3.45	3.58	344,443	###	###	###	0.3
2011-Nov-18 Fri	3.55	3.55	3.46	3.46			###	###	0.2
2011-Nov-17 Thu	3.56	###	3.55	###			###	###	0.0
2011-Nov-16 Wed	###	###	3.56	3.56			31.6	31.6	0.3
2011-Nov-15 Tue	3.57	###	3.55	###			###	###	0.0
2011-Nov-14 Mon	###	###	3.56	3.58	350,970	624,726	34.3	34.3	0.3
2011-Nov-11 Fri	3.57	3.57	3.5	3.55	353,971	1,251,287	20.5	20.5	###
2011-Nov-10 Thu	3.58	###	3.48	3.55			23.8	23.8	###
2011-Nov-09 Wed	###	###	###	###	366,878	0	###	###	0.0
2011-Nov-08 Tue	###	###	###	###	248,656	0	21.8	21.8	0.0
2011-Nov-07 Mon	###	###	###	###	429,275	0	###	###	0.0
2011-Nov-04 Fri	###	3.7	###	###			24.5	24.5	0.0
2011-Nov-03 Thu	3.59	###	3.56	###	296,770	528,250	81.5	81.5	0.0
2011-Nov-02 Wed	###	###	3.53	3.58			25.8	25.8	0.3
2011-Nov-01 Tue	###	3.71	###	3.7	642,349	1,191,557	76.2	76.2	0.3
2011-Oct-31 Mon	3.72	3.73	###	3.7	1,248,486	2,328,426	###	###	0.3
2011-Oct-28 Fri	3.75	3.77	3.71	3.74	606,071	###	###	###	0.3
2011-Oct-27 Thu	3.76	3.77	###	###	1,259,050	###	11.0	11.0	0.0
2011-Oct-26 Wed	###	3.73	###	3.72	2,112,551	###	85.7	85.7	0.3
2011-Oct-25 Tue	3.75	3.76	###	###			###	###	0.0
2011-Oct-24 Mon	###	3.74	3.56	3.7			###	###	0.3
2011-Oct-21 Fri	###	###	3.56	3.58			###	###	0.3
2011-Oct-20 Thu	3.74	3.81	###	###			18.9	18.9	0.0
2011-Oct-19 Wed	3.8	3.82	3.78	3.81	408,858	###	75.3	75.3	0.3
2011-Oct-18 Tue	3.89	3.89	3.8	3.8	229,051	###	###	###	###
2011-Oct-17 Mon	3.88	###	3.88	###			###	###	0.0
2011-Oct-14 Fri	3.82	###	3.8	3.83	2,405,985	4,571,371	###	###	###
2011-Oct-13 Thu	3.85	###	3.83	3.85			72.4	72.4	0.3
2011-Oct-12 Wed	3.85	3.86	3.79	3.81			###	###	0.3
2011-Oct-11 Tue	3.86	3.88	3.81	3.86			###	###	0.3
2011-Oct-10 Mon	###	###	3.83	3.89			23.6	23.6	0.3
2011-Oct-07 Fri	###	###	3.87	###	815,478	1,577,949	21.0	21.0	0.0
2011-Oct-06 Thu	3.81	###	3.81	###	601,557	###	72.0	72.0	0.0
2011-Oct-05 Wed	3.8	3.89	3.75	3.8	572,584	2,187,270	###	###	###
2011-Oct-04 Tue	3.79	3.83	3.71	3.79			71.4	71.4	###
2011-Oct-03 Mon	3.82	###	3.8	3.86			###	###	0.3
2011-Sep-30 Fri	###	###	###	###	278,081	0	74.5	74.5	0.0
2011-Sep-29 Thu	3.84	###	3.79	###	334,875	634,588	85.6	85.6	0.0
2011-Sep-28 Wed	3.79	###	3.78	3.83	734,320	###	78.0	78.0	###
2011-Sep-27 Tue	###	3.78	###	3.76			75.7	75.7	0.3
2011-Sep-26 Mon	3.7	3.72	###	###	721,181	###	###	###	0.0
2011-Sep-23 Fri	###	3.77	###	3.77			###	###	###
2011-Sep-22 Thu	3.77	3.78	3.7	3.71			###	###	###
2011-Sep-21 Wed	3.77	3.79	3.74	3.77	1,085,848	###	74.7	74.7	###
2011-Sep-20 Tue	3.78	3.79	3.75	3.77	372,989	###	39.9	39.9	###
2011-Sep-19 Mon	3.75	3.83	3.75	3.79	467,826	###	85.9	85.9	###
2011-Sep-16 Fri	3.86	3.86	3.75	3.79			15.1	15.1	###
2011-Sep-15 Thu	3.86	3.86	3.79	3.84	1,166,381	###	###	###	0.3
2011-Sep-14 Wed	3.89	###	3.75	3.75			###	###	0.3
2011-Sep-13 Tue	3.8	3.85	3.75	3.84			82.2	82.2	0.3
2011-Sep-12 Mon	3.85	3.87	3.73	3.76	585,985	2,226,743	###	###	0.3
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	###	4	3.88	###	991,280	3,905,643	28.2	28.2	0.0
2011-Sep-07 Wed	###	###	3.86	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	###	###	###	###			###	###	0.0
2011-Sep-02 Fri	4.29	###	###	###			###	###	0.0
2011-Sep-01 Thu	###	###	###	###	851,756	0	3.7	3.7	0.0
2011-Aug-31 Wed	###	4.29	###	4.29			###	###	###
2011-Aug-30 Tue	###	###	###	###	700,082	0	###	###	0.0
2011-Aug-29 Mon	###	###	###	###			63.7	63.7	0.0
2011-Aug-26 Fri	###	###	###	###	818,374	0	###	###	0.0
2011-Aug-25 Thu	###	###	###	###	1,285,781	0	###	###	0.0
2011-Aug-24 Wed	4.5	4.78	###	###	1,080,154	###	###	###	0.0
2011-Aug-23 Tue	4.44	4.5	4.44	4.5	225,971	###	67.7	67.7	###
2011-Aug-22 Mon	4.52	###	4.45	4.45			25.8	25.8	0.3
2011-Aug-19 Fri	4.58	###	4.54	4.54			36.8	36.8	0.3
2011-Aug-18 Thu	4.83	4.83	4.75	4.76			33.1	33.1	###
2011-Aug-17 Wed	4.77	4.88	4.73	4.81			###	###	###
2011-Aug-16 Tue	4.78	4.87	4.7	4.74	193,775	###	###	###	0.3
2011-Aug-15 Mon	###	4.76	###	4.76	226,556	###	###	###	###
2011-Aug-12 Fri	4.49	4.74	4.47	4.56			75.7	75.7	0.3
2011-Aug-11 Thu	###	4.52	###	4.47	558,582	###	72.4	72.4	###
2011-Aug-10 Wed	4.49	4.57	4.45	4.46			###	###	0.3
2011-Aug-09 Tue	###	4.48	###	4.48	1,053,822	###	###	###	###
2011-Aug-08 Mon	###	4.41	###	###	501,023	1,104,755	###	###	0.0
2011-Aug-05 Fri	4.45	4.51	###	4.46	1,221,342	2,754,126	###	###	0.3
2011-Aug-04 Thu	4.48	###	4.48	4.53	505,745	###	88.2	88.2	###
2011-Aug-03 Wed	4.42	###	###	###			92.9	92.9	0.0
2011-Aug-02 Tue	###	###	###	###	430,845	0	###	###	0.0
2011-Aug-01 Mon	###	4.78	###	###			###	###	0.0
2011-Jul-29 Fri	4.56	###	4.55	###			###	###	0.0
2011-Jul-28 Thu	###	###	4.56	###			79.3	79.3	0.0
2011-Jul-27 Wed	###	###	###	###	769,453	0	###	###	0.0
2011-Jul-26 Tue	4.75	4.75	###	4.7			20.0	20.0	0.3
2011-Jul-25 Mon	4.76	4.78	###	###	544,454	1,301,245	27.2	27.2	0.0
2011-Jul-22 Fri	4.7	4.88	###	4.84	1,661,645	###	###	###	0.3
2011-Jul-21 Thu	4.7	4.7	###	###			###	###	0.0
2011-Jul-20 Wed	4.71	4.78	###	4.7	712,780	1,703,544	25.7	25.7	0.3
2011-Jul-19 Tue	###	4.7	###	4.7			###	###	0.3
2011-Jul-18 Mon	4.73	4.74	###	###			14.9	14.9	0.0
2011-Jul-15 Fri	4.73	4.75	4.7	4.73	958,055	###	###	###	0.3
2011-Jul-14 Thu	4.75	4.88	4.74	4.75	407,143	1,958,357	75.4	75.4	###
2011-Jul-13 Wed	4.88	###	4.79	4.87	315,427	755,447	26.3	26.3	0.3
2011-Jul-12 Tue	###	###	4.82	4.87	522,088	###	###	###	0.3
2011-Jul-11 Mon	###	###	###	###			15.6	15.6	0.0
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	###	###	###	5			76.3	76.3	0.4
2011-Jul-06 Wed	4.86	5	4.86	###			###	###	0.0
2011-Jul-05 Tue	4.86	###	4.85	4.89	304,220	###	###	###	###
2011-Jul-04 Mon	###	###	4.83	4.86			###	###	0.3
2011-Jul-01 Fri	4.75	###	4.75	4.87			###	###	0.3
2011-Jun-30 Thu	###	4.72	4.57	###	891,856	4,142,671	###	###	0.0
2011-Jun-29 Wed	4.71	4.75	###	4.7			###	###	0.3
2011-Jun-28 Tue	4.73	4.76	###	4.71	417,546	993,759	36.1	36.1	###
2011-Jun-27 Mon	4.77	4.77	4.7	4.7			35.5	35.5	0.3
2011-Jun-24 Fri	###	###	4.85	###			68.8	68.8	0.0
2011-Jun-23 Thu	4.86	4.89	4.85	4.85	115,084	560,459	34.7	34.7	###
2011-Jun-22 Wed	###	###	4.85	###			67.9	67.9	0.0
2011-Jun-21 Tue	###	###	4.87	###	605,381	###	###	###	0.0
2011-Jun-20 Mon	4.84	###	4.81	###			###	###	0.0
2011-Jun-17 Fri	4.86	4.88	4.76	4.88			###	###	0.3
2011-Jun-16 Thu	4.85	4.87	4.81	4.84	744,181	###	###	###	0.3
2011-Jun-15 Wed	4.83	4.89	4.8	4.83	524,151	###	75.7	75.7	0.3
2011-Jun-14 Tue	4.86	###	4.78	4.89	280,641	###	###	###	###
2011-Jun-10 Fri	4.89	4.89	4.82	4.85			27.2	27.2	###
2011-Jun-09 Thu	4.79	4.88	4.71	4.82	674,775	3,235,546	70.5	70.5	0.3
2011-Jun-08 Wed	4.86	4.88	4.81	4.81			30.1	30.1	###
2011-Jun-07 Tue	4.83	###	4.83	4.85			78.6	78.6	###
2011-Jun-06 Mon	###	###	4.83	###			###	###	0.0
2011-Jun-03 Fri	4.85	###	4.85	###	384,524	932,470	88.6	88.6	0.0
2011-Jun-02 Thu	###	###	4.81	4.84	286,621	689,323	25.6	25.6	0.3
2011-Jun-01 Wed	###	###	###	###			###	###	0.0
2011-May-31 Tue	###	###	###	###			20.3	20.3	0.0
2011-May-30 Mon	###	###	###	###	467,626	0	86.4	86.4	0.0
2011-May-27 Fri	4.87	###	4.85	###			89.5	89.5	0.0
2011-May-26 Thu	4.86	4.88	4.83	4.87	763,847	3,708,477	64.2	64.2	0.3
2011-May-25 Wed	###	###	4.88	4.88	952,681	2,324,541	###	###	0.3
2011-May-24 Tue	###	###	###	###			16.8	16.8	0.0
2011-May-23 Mon	###	###	###	###			40.5	40.5	0.0
2011-May-20 Fri	5.26	5.28	5.2	5.2			###	###	###
2011-May-19 Thu	5.4	5.4	5.28	###			21.8	21.8	0.0
2011-May-18 Wed	5.44	5.46	###	5.4			23.7	23.7	0.4
2011-May-17 Tue	###	5.48	###	5.45			86.1	86.1	###
2011-May-16 Mon	5.25	###	5.25	###	731,740	###	###	###	0.0
2011-May-13 Fri	###	###	5.28	###	265,688	###	78.4	78.4	0.0
2011-May-12 Thu	5.4	5.43	5.28	###			###	###	0.0
2011-May-11 Wed	5.49	5.51	###	5.48			###	###	###
2011-May-10 Tue	5.5	5.5	###	5.41			###	###	###
2011-May-09 Mon	5.29	5.52	5.29	5.5			###	###	0.4
2011-May-06 Fri	5.28	###	5.25	###	447,055	###	###	###	0.0
2011-May-05 Thu	###	###	5.25	###			###	###	0.0
2011-May-04 Wed	5.45	5.45	###	###			31.9	31.9	0.0
2011-May-03 Tue	5.5	###	5.5	5.57			85.7	85.7	0.4
2011-May-02 Mon	###	5.7	5.51	###	825,622	###	35.7	35.7	0.0
2011-Apr-29 Fri	5.76	5.76	5.58	5.7			###	###	0.4
2011-Apr-28 Thu	5.78	5.78	###	5.7	395,656	1,143,445	###	###	0.4
2011-Apr-27 Wed	5.8	5.84	###	###	495,329	###	###	###	0.0
2011-Apr-21 Thu	###	5.77	5.55	5.75			###	###	###
2011-Apr-20 Wed	5.53	5.54	5.44	5.53	311,129	###	###	###	###
2011-Apr-19 Tue	5.42	5.55	###	5.54	513,554	###	###	###	0.4
2011-Apr-18 Mon	5.4	5.53	5.4	5.48			86.5	86.5	###
2011-Apr-15 Fri	5.52	5.55	###	5.4			16.8	16.8	0.4
2011-Apr-14 Thu	5.45	5.58	5.41	5.51			###	###	###
2011-Apr-13 Wed	5.42	5.48	###	5.41			28.2	28.2	###
2011-Apr-12 Tue	5.47	5.47	5.4	5.43	449,448	2,442,749	45.8	45.8	0.4
2011-Apr-11 Mon	###	###	###	5.47			###	###	###
2011-Apr-08 Fri	5.58	###	5.51	###			71.6	71.6	0.0
2011-Apr-07 Thu	5.56	###	5.55	###	918,225	2,548,074	83.0	83.0	0.0
2011-Apr-06 Wed	5.57	###	5.48	5.56	4,495,155	12,316,724	31.7	31.7	0.4
2011-Apr-05 Tue	5.86	###	###	###			7.0	7.0	0.0
2011-Apr-04 Mon	5.58	5.89	5.58	5.77			88.9	88.9	0.4
2011-Apr-01 Fri	5.44	5.57	5.41	5.55			81.5	81.5	###
2011-Mar-31 Thu	5.49	5.55	###	5.46			27.2	27.2	###
2011-Mar-30 Wed	###	5.54	###	5.49	355,224	983,970	###	###	0.4
2011-Mar-29 Tue	###	###	5.27	###	1,008,458	2,657,286	###	###	0.0
2011-Mar-28 Mon	5.29	5.41	5.28	###			81.7	81.7	0.0
2011-Mar-25 Fri	###	5.27	###	5.27			###	###	###
2011-Mar-24 Thu	###	###	###	###	234,956	0	###	###	0.0
2011-Mar-23 Wed	###	###	###	###	118,471	0	21.0	21.0	0.0
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	###			14.7	14.7	0.0
2011-Mar-18 Fri	5	###	###	###			74.0	74.0	0.0
2011-Mar-17 Thu	###	###	4.86	###			###	###	0.0
2011-Mar-16 Wed	5	5	###	###	651,327	###	###	###	0.0
2011-Mar-15 Tue	4.83	###	4.76	###			98.7	98.7	0.0
2011-Mar-14 Mon	4.8	4.87	4.74	4.85			###	###	###
2011-Mar-11 Fri	###	###	4.85	###	469,158	###	70.4	70.4	0.0
2011-Mar-10 Thu	###	###	###	###			###	###	0.0
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	###	###	###	###			###	###	0.0
2011-Mar-07 Mon	5.2	5.25	###	###	384,471	###	###	###	0.0
2011-Mar-04 Fri	###	5.25	###	5.23			70.1	70.1	###
2011-Mar-03 Thu	5.2	5.22	###	###	476,440	###	26.6	26.6	0.0
2011-Mar-02 Wed	5.2	5.24	###	5.23	741,573	1,942,921	73.5	73.5	###
2011-Mar-01 Tue	5.22	###	5.22	5.22			###	###	0.4
2011-Feb-28 Mon	###	5.23	###	5.21			91.6	91.6	0.4
2011-Feb-25 Fri	4.78	###	4.75	###			92.2	92.2	0.0
2011-Feb-24 Thu	4.85	4.85	4.73	4.8			###	###	0.3
2011-Feb-23 Wed	4.5	###	4.43	###			97.8	97.8	0.0
2011-Feb-22 Tue	4.55	4.55	4.46	4.55	535,087	###	###	###	0.3
2011-Feb-21 Mon	4.47	4.58	4.44	4.55	664,129	2,995,221	###	###	0.3
2011-Feb-18 Fri	4.44	4.47	4.42	4.47	267,159	1,187,521	73.2	73.2	###
2011-Feb-17 Thu	4.4	4.45	###	4.42	319,329	###	72.8	72.8	0.3
2011-Feb-16 Wed	4.41	4.41	###	###	221,171	487,682	31.7	31.7	0.0
2011-Feb-15 Tue	###	4.41	###	4.4			72.5	72.5	0.3
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	###	###			75.1	75.1	0.0
2011-Feb-10 Thu	###	4.4	###	###	438,077	###	###	###	0.0
2011-Feb-09 Wed	4.44	4.44	###	###			24.2	24.2	0.0
2011-Feb-08 Tue	4.41	4.44	4.41	4.41	449,558	###	71.2	71.2	###
2011-Feb-07 Mon	4.43	4.46	###	4.41			32.8	32.8	###
2011-Feb-04 Fri	###	4.44	###	4.42			###	###	0.3
2011-Feb-03 Thu	4.4	4.4	###	###	439,946	967,881	25.5	25.5	0.0
2011-Feb-02 Wed	4.4	4.42	###	###			###	###	0.0
2011-Feb-01 Tue	4.26	###	4.26	###			78.3	78.3	0.0
2011-Jan-31 Mon	4.28	4.29	4.24	4.24			29.1	29.1	0.3
2011-Jan-28 Fri	###	###	4.29	###	367,041	###	39.0	39.0	0.0
2011-Jan-27 Thu	4.29	###	4.28	###	584,041	1,249,847	###	###	0.0
2011-Jan-25 Tue	###	###	4.28	###	1,297,252	###	###	###	0.0
2011-Jan-24 Mon	4.4	4.41	###	###	432,842	###	32.5	32.5	0.0
2011-Jan-21 Fri	4.44	4.47	###	4.42			###	###	0.3
2011-Jan-20 Thu	4.43	4.47	4.4	4.47	954,274	###	80.2	80.2	###
2011-Jan-19 Wed	4.45	4.47	4.4	4.43	470,545	###	###	###	###
2011-Jan-18 Tue	4.5	4.5	4.42	4.44	603,585	2,691,989	23.8	23.8	0.3
2011-Jan-17 Mon	4.5	4.51	4.44	4.45	917,326	###	32.7	32.7	0.3
2011-Jan-14 Fri	4.5	4.5	4.44	4.47			###	###	###
2011-Jan-13 Thu	4.4	4.56	4.4	4.48			###	###	###
2011-Jan-12 Wed	4.49	4.5	4.21	###	1,402,849	###	10.0	10.0	0.0
2011-Jan-11 Tue	4.58	4.59	4.49	4.5			###	###	###
2011-Jan-10 Mon	###	###	###	###			###	###	0.0
2011-Jan-07 Fri	###	4.71	###	###			###	###	0.0
2011-Jan-06 Thu	4.75	4.76	###	###	514,078	###	18.6	18.6	0.0
2011-Jan-05 Wed	4.86	###	###	###	458,621	0	###	###	0.0
2011-Jan-04 Tue	###	###	4.86	4.86			###	###	0.3
2010-Dec-31 Fri	###	###	###	###	244,478	0	###	###	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	4.82	###	4.82	###	222,526	536,287	###	###	0.0
2010-Dec-24 Fri	4.88	4.88	4.81	4.81			18.7	18.7	###
2010-Dec-23 Thu	4.81	4.89	4.81	4.85			72.8	72.8	###
2010-Dec-22 Wed	4.85	###	4.83	4.86	238,182	###	70.4	70.4	0.3
2010-Dec-21 Tue	4.85	4.89	4.81	4.84			###	###	0.3
2010-Dec-20 Mon	4.86	###	4.81	###	322,080	###	80.0	80.0	0.0
2010-Dec-17 Fri	###	###	4.86	4.86	285,141	###	23.7	23.7	0.3
2010-Dec-16 Thu	4.84	###	4.81	###	596,243	###	###	###	0.0
2010-Dec-15 Wed	4.81	4.85	4.8	4.84			###	###	0.3
2010-Dec-14 Tue	4.81	4.85	4.78	4.82			###	###	0.3
2010-Dec-13 Mon	4.8	4.83	4.71	4.83			###	###	0.3
2010-Dec-10 Fri	4.75	4.82	4.75	4.81	520,471	2,490,453	81.7	81.7	###
2010-Dec-09 Thu	4.85	4.88	4.75	4.78			19.1	19.1	###
2010-Dec-08 Wed	4.8	4.88	4.78	4.85	714,347	###	79.3	79.3	###
2010-Dec-07 Tue	###	4.84	###	4.82	446,640	###	###	###	0.3
2010-Dec-06 Mon	4.7	4.72	###	###			32.4	32.4	0.0
2010-Dec-03 Fri	4.73	4.73	###	###			###	###	0.0
2010-Dec-02 Thu	###	4.7	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	###	###			###	###	0.0
2010-Nov-30 Tue	###	###	4.58	###			###	###	0.0
2010-Nov-29 Mon	4.57	###	4.54	###			74.1	74.1	0.0
2010-Nov-26 Fri	###	###	4.55	4.58			23.4	23.4	0.3
2010-Nov-25 Thu	4.54	###	4.54	###			82.3	82.3	0.0
2010-Nov-24 Wed	###	###	4.53	###			###	###	0.0
2010-Nov-23 Tue	###	###	4.57	###			###	###	0.0
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	4.52	###	4.51	4.55			###	###	0.3
2010-Nov-18 Thu	4.52	4.56	4.47	4.52			65.2	65.2	0.3
2010-Nov-17 Wed	4.51	4.57	4.42	4.54	804,078	###	77.9	77.9	0.3
2010-Nov-16 Tue	4.55	4.58	4.51	4.52	467,426	2,124,451	33.6	33.6	0.3
2010-Nov-15 Mon	4.57	###	4.52	4.56			35.9	35.9	0.3
2010-Nov-12 Fri	###	###	4.56	###	1,060,955	2,418,977	###	###	0.0
2010-Nov-11 Thu	###	###	###	###			62.1	62.1	0.0
2010-Nov-10 Wed	###	###	###	###	264,157	0	76.1	76.1	0.0
2010-Nov-09 Tue	4.73	4.73	###	###	506,484	###	###	###	0.0
2010-Nov-08 Mon	4.77	4.79	4.73	4.74	578,650	2,754,374	33.9	33.9	0.3
2010-Nov-05 Fri	4.77	4.79	4.75	4.77	500,727	###	65.9	65.9	###
2010-Nov-04 Thu	4.75	4.76	4.72	4.75			###	###	###
2010-Nov-03 Wed	4.7	4.74	###	4.73	213,028	504,876	72.7	72.7	0.3
2010-Nov-02 Tue	4.74	4.74	###	###			21.4	21.4	0.0
2010-Nov-01 Mon	4.72	4.75	###	4.75			71.7	71.7	###
2010-Oct-29 Fri	###	4.74	###	###			###	###	0.0
2010-Oct-28 Thu	###	###	4.53	###			###	###	0.0
2010-Oct-27 Wed	4.79	4.79	4.58	###			###	###	0.0
2010-Oct-26 Tue	4.56	4.87	4.54	4.76			91.5	91.5	###
2010-Oct-25 Mon	###	###	###	###			22.0	22.0	0.0
2010-Oct-22 Fri	4.74	4.76	###	###	530,759	###	17.4	17.4	0.0
2010-Oct-21 Thu	4.8	4.85	4.72	4.73	463,478	2,217,742	###	###	0.3
2010-Oct-20 Wed	4.77	4.77	###	4.73	371,457	885,924	###	###	0.3
2010-Oct-19 Tue	4.89	4.89	4.81	4.83	599,525	###	26.9	26.9	0.3
2010-Oct-18 Mon	4.84	4.88	4.84	4.86	350,220	###	###	###	0.3
2010-Oct-15 Fri	4.79	4.86	4.79	4.84	475,971	###	###	###	0.3
2010-Oct-14 Thu	###	###	4.74	4.79	765,941	1,815,280	###	###	0.3
2010-Oct-13 Wed	4.88	###	4.83	4.85	451,886	###	31.7	31.7	###
2010-Oct-12 Tue	###	###	4.81	4.81			22.9	22.9	###
2010-Oct-11 Mon	###	###	###	###	265,889	0	###	###	0.0
2010-Oct-08 Fri	###	###	###	###	975,484	0	###	###	0.0
2010-Oct-07 Thu	###	###	5	###			###	###	0.0
2010-Oct-06 Wed	###	###	###	###	505,876	0	80.7	80.7	0.0
2010-Oct-05 Tue	4.87	###	4.84	###	557,482	###	###	###	0.0
2010-Oct-04 Mon	###	###	4.87	4.88			22.8	22.8	0.3
2010-Oct-01 Fri	###	###	4.84	4.85			18.3	18.3	###
2010-Sep-30 Thu	5	###	4.88	4.88	634,945	###	###	###	0.3
2010-Sep-29 Wed	###	###	###	###	716,476	0	33.4	33.4	0.0
2010-Sep-28 Tue	4.89	###	4.87	###	421,755	1,026,973	###	###	0.0
2010-Sep-27 Mon	4.88	###	4.85	4.88	594,486	1,441,628	###	###	0.3
2010-Sep-24 Fri	4.8	4.82	4.76	4.8	301,125	1,442,388	70.6	70.6	0.3
2010-Sep-23 Thu	4.81	4.88	4.8	4.8	879,426	4,256,421	31.1	31.1	0.3
2010-Sep-22 Wed	4.8	###	4.8	4.86			###	###	0.3
2010-Sep-21 Tue	###	###	4.8	4.8	834,959	###	###	###	0.3
2010-Sep-20 Mon	4.77	###	4.76	###			###	###	0.0
2010-Sep-17 Fri	4.77	4.8	4.71	4.77			62.0	62.0	###
2010-Sep-16 Thu	4.75	4.76	4.72	4.74			40.8	40.8	0.3
2010-Sep-15 Wed	4.76	4.78	4.73	4.77			67.1	67.1	###
2010-Sep-14 Tue	4.76	4.77	4.72	4.74	827,852	3,928,157	29.3	29.3	0.3
2010-Sep-13 Mon	###	4.73	4.57	4.72	781,289	###	79.4	79.4	0.3
2010-Sep-10 Fri	4.73	4.77	###	###	757,555	###	25.7	25.7	0.0
2010-Sep-09 Thu	4.7	4.71	###	###			25.7	25.7	0.0
2010-Sep-08 Wed	4.74	4.74	###	###	676,443	###	###	###	0.0
2010-Sep-07 Tue	###	4.79	###	4.74			###	###	0.3
2010-Sep-06 Mon	4.57	###	4.56	###	3,256,723	7,425,328	###	###	0.0
2010-Sep-03 Fri	4.5	4.56	4.47	4.5	1,272,779	###	65.9	65.9	###
2010-Sep-02 Thu	4.47	4.49	4.42	4.49	595,775	2,654,177	###	###	###
2010-Sep-01 Wed	###	4.41	###	4.41	897,874	###	64.5	64.5	###
2010-Aug-31 Tue	4.43	4.45	###	4.4			###	###	0.3
2010-Aug-30 Mon	4.47	4.5	4.41	4.46			###	###	0.3
2010-Aug-27 Fri	###	4.45	###	4.4			###	###	0.3
2010-Aug-26 Thu	4.52	4.52	###	4.4	7,092,825	16,029,784	###	###	0.3
2010-Aug-25 Wed	4.79	###	4.45	4.5	1,976,058	4,396,729	6.3	6.3	###
2010-Aug-24 Tue	###	###	4.88	###	400,250	###	###	###	0.0
2010-Aug-23 Mon	###	###	###	###			32.6	32.6	0.0
2010-Aug-20 Fri	###	###	###	###			26.0	26.0	0.0
2010-Aug-19 Thu	###	###	###	###	1,835,745	0	###	###	0.0
2010-Aug-18 Wed	###	###	###	###			###	###	0.0
2010-Aug-17 Tue	###	###	###	###	1,974,988	0	###	###	0.0
2010-Aug-16 Mon	###	5	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	5	832,086	0	###	###	0.4
2010-Aug-12 Thu	###	###	###	###			###	###	0.0
2010-Aug-11 Wed	###	5.2	###	###	644,548	1,675,824	36.8	36.8	0.0
2010-Aug-10 Tue	5.29	###	###	5.2	539,722	0	28.1	28.1	###
2010-Aug-09 Mon	###	5.4	5.28	###			17.9	17.9	0.0
2010-Aug-06 Fri	5.5	5.54	###	5.42			###	###	0.4
2010-Aug-05 Thu	###	###	###	5.54			###	###	0.4
2010-Aug-04 Wed	5.22	###	5.22	###	474,943	###	###	###	0.0
2010-Aug-03 Tue	5.23	5.28	###	5.22			32.8	32.8	0.4
2010-Aug-02 Mon	5.21	5.26	5.2	5.21	328,383	1,717,443	###	###	0.4
2010-Jul-30 Fri	###	5.2	###	###			31.0	31.0	0.0
2010-Jul-29 Thu	5.25	5.26	###	###			###	###	0.0
2010-Jul-28 Wed	###	###	5.21	5.26	455,049	###	17.3	17.3	0.4
2010-Jul-27 Tue	5.29	###	5.28	###	616,327	###	###	###	0.0
2010-Jul-26 Mon	###	###	5.24	5.25	310,122	###	18.8	18.8	0.4
2010-Jul-23 Fri	5.25	###	5.22	5.25			###	###	0.4
2010-Jul-22 Thu	5.2	5.2	###	###	470,828	1,224,152	###	###	0.0
2010-Jul-21 Wed	###	5.27	###	5.21	403,085	1,062,128	###	###	0.4
2010-Jul-20 Tue	###	###	###	###	1,265,585	0	###	###	0.0
2010-Jul-19 Mon	5.2	5.23	###	###	284,054	###	21.6	21.6	0.0
2010-Jul-16 Fri	###	###	5.25	###			###	###	0.0
2010-Jul-15 Thu	5.45	5.45	###	###			21.1	21.1	0.0
2010-Jul-14 Wed	5.48	5.48	###	###			###	###	0.0
2010-Jul-13 Tue	5.42	5.46	###	5.41	572,729	1,563,550	35.2	35.2	###
2010-Jul-12 Mon	###	5.5	###	5.4	483,081	1,328,472	74.2	74.2	0.4
2010-Jul-09 Fri	###	###	5.28	###			65.2	65.2	0.0
2010-Jul-08 Thu	5.29	###	5.25	###			###	###	0.0
2010-Jul-07 Wed	###	###	###	5.23			16.9	16.9	###
2010-Jul-06 Tue	5.4	5.42	5.29	###			###	###	0.0
2010-Jul-05 Mon	5.44	5.47	###	5.41	487,143	###	###	###	###
2010-Jul-02 Fri	###	5.44	###	5.4	707,989	###	80.9	80.9	0.4
2010-Jul-01 Thu	###	5.4	5.25	###	724,954	3,860,380	###	###	0.0
2010-Jun-30 Wed	5.22	5.43	5.22	5.4	486,287	2,589,478	87.3	87.3	0.4
2010-Jun-29 Tue	5.41	5.46	###	###			###	###	0.0
2010-Jun-28 Mon	5.55	5.57	5.43	5.52			###	###	0.4
2010-Jun-25 Fri	5.5	5.59	5.46	5.51	487,888	2,695,581	###	###	###
2010-Jun-24 Thu	5.57	###	###	5.56			###	###	0.4
2010-Jun-23 Wed	5.7	5.71	###	###			27.1	27.1	0.0
2010-Jun-22 Tue	5.8	5.81	5.71	5.74	517,826	2,982,677	33.4	33.4	0.4
2010-Jun-21 Mon	5.8	5.83	###	5.79			###	###	###
2010-Jun-18 Fri	5.76	5.76	###	###	655,276	###	17.9	17.9	0.0
2010-Jun-17 Thu	5.71	5.74	###	5.72	888,648	###	###	###	0.4
2010-Jun-16 Wed	###	###	5.56	###			80.5	80.5	0.0
2010-Jun-15 Tue	###	###	5.41	5.53			###	###	###
2010-Jun-11 Fri	5.42	5.51	###	5.5	2,894,177	7,973,457	81.1	81.1	0.4
2010-Jun-10 Thu	###	5.24	###	5.22			78.4	78.4	0.4
2010-Jun-09 Wed	###	5	###	###			82.9	82.9	0.0
2010-Jun-08 Tue	###	###	4.86	###	1,860,555	4,521,148	20.5	20.5	0.0
2010-Jun-07 Mon	###	5	4.82	###			33.4	33.4	0.0
2010-Jun-04 Fri	5.42	5.52	###	###			8.7	8.7	0.0
2010-Jun-03 Thu	###	###	5.4	5.42	1,390,776	###	###	###	0.4
2010-Jun-02 Wed	5.77	5.8	5.52	5.52	1,404,925	7,951,875	10.6	10.6	0.4
2010-Jun-01 Tue	###	###	5.78	5.8	824,356	2,382,388	23.3	23.3	0.4
2010-May-31 Mon	###	###	###	###			###	###	0.0
2010-May-28 Fri	###	###	###	###	460,528	0	###	###	0.0
2010-May-27 Thu	###	###	###	###			19.7	19.7	0.0
2010-May-26 Wed	###	###	###	###			###	###	0.0
2010-May-25 Tue	###	###	###	###	984,880	0	86.2	86.2	0.0
2010-May-24 Mon	5.87	6.22	5.76	###			###	###	0.0
2010-May-21 Fri	5.81	5.84	###	5.84			###	###	0.4
2010-May-20 Thu	###	###	###	###			###	###	0.0
2010-May-19 Wed	###	6.22	###	###			30.4	30.4	0.0
2010-May-18 Tue	###	###	6.23	6.29	367,247	1,143,974	42.5	42.5	###
2010-May-17 Mon	6.4	6.44	6.21	###	576,879	3,648,759	###	###	0.0
2010-May-14 Fri	6.5	###	6.5	6.56			74.0	74.0	0.5
2010-May-13 Thu	6.53	###	6.41	6.58	623,154	###	66.8	66.8	0.5
2010-May-12 Wed	6.54	6.59	###	6.51			###	###	###
2010-May-11 Tue	6.57	6.57	###	6.48			###	###	0.5
2010-May-10 Mon	###	6.54	###	6.53	814,559	###	65.7	65.7	###
2010-May-07 Fri	###	###	###	6.23			78.4	78.4	0.4
2010-May-06 Thu	###	###	###	###	635,489	0	###	###	0.0
2010-May-05 Wed	###	###	5.73	###			###	###	0.0
2010-May-04 Tue	6.44	6.48	6.25	###	458,641	2,919,249	37.5	37.5	0.0
2010-May-03 Mon	6.49	6.51	6.4	6.45	299,458	###	###	###	###
2010-Apr-30 Fri	6.58	###	6.48	6.51			32.4	32.4	###
2010-Apr-29 Thu	6.48	###	6.45	6.56	591,855	###	###	###	0.5
2010-Apr-28 Wed	6.5	6.57	###	6.5	1,317,171	###	69.0	69.0	0.5
2010-Apr-27 Tue	6.56	6.77	6.55	6.7	583,580	3,886,642	###	###	0.5
2010-Apr-23 Fri	###	6.7	6.55	6.57			###	###	###
2010-Apr-22 Thu	6.75	6.79	6.54	###			23.5	23.5	0.0
2010-Apr-21 Wed	6.89	###	###	6.7	1,555,940	0	###	###	0.5
2010-Apr-20 Tue	7.5	7.5	6.78	6.82			2.0	2.0	0.5
2010-Apr-19 Mon	7.56	###	7.56	###			79.6	79.6	0.0
2010-Apr-16 Fri	7.88	7.89	###	###	266,587	1,051,685	###	###	0.0
2010-Apr-15 Thu	###	###	7.8	7.87			28.8	28.8	0.6
2010-Apr-14 Wed	###	###	7.86	###	472,557	1,857,149	29.4	29.4	0.0
2010-Apr-13 Tue	###	###	###	###	631,173	0	83.7	83.7	0.0
2010-Apr-12 Mon	7.72	7.85	7.71	7.82			77.8	77.8	0.6
2010-Apr-09 Fri	7.56	7.71	7.52	###			78.7	78.7	0.0
2010-Apr-08 Thu	7.44	###	7.44	###	1,458,346	5,425,047	83.9	83.9	0.0
2010-Apr-07 Wed	7.57	###	###	7.44	662,478	0	19.1	19.1	###
2010-Apr-06 Tue	###	7.54	###	7.5	575,151	###	81.0	81.0	0.5
2010-Apr-01 Thu	7.26	###	7.25	7.25			###	###	0.5
2010-Mar-31 Wed	7.47	7.5	7.25	7.25			###	###	0.5
2010-Mar-30 Tue	7.4	7.52	7.28	7.5	384,776	2,847,342	###	###	0.5
2010-Mar-29 Mon	###	7.47	7.2	###					0.0
2010-Mar-26 Fri	7.4	7.48	###	###			24.3	24.3	0.0
2010-Mar-25 Thu	7.49	7.54	###	7.41			27.0	27.0	###
2010-Mar-24 Wed	7.52	###	7.45	7.54	337,625	1,257,653	76.7	76.7	0.5
2010-Mar-23 Tue	7.55	7.57	7.43	7.49			26.4	26.4	###
2010-Mar-22 Mon	7.56	7.58	###	7.55			###	###	###
2010-Mar-19 Fri	###	7.7	7.56	7.56	523,124	###	22.1	22.1	0.5
2010-Mar-18 Thu	7.74	7.74	###	7.7			29.6	29.6	0.6
2010-Mar-17 Wed	7.52	###	7.48	###	3,048,853	###	###	###	0.0
2010-Mar-16 Tue	###	###	###	7.5			###	###	0.5
2010-Mar-15 Mon	###	7.7	###	###	473,575	###	34.8	34.8	0.0
2010-Mar-12 Fri	7.72	7.74	###	###			###	###	0.0
2010-Mar-11 Thu	7.77	7.77	7.59	###			21.9	21.9	0.0
2010-Mar-10 Wed	7.82	7.87	###	###			17.6	17.6	0.0
2010-Mar-09 Tue	###	7.85	###	7.77			###	###	0.6
2010-Mar-08 Mon	7.48	###	###	7.57			###	###	###
2010-Mar-05 Fri	7.4	7.49	###	7.4	673,153	2,520,957	67.2	67.2	0.5
2010-Mar-04 Thu	7.49	7.5	###	7.42			###	###	0.5
2010-Mar-03 Wed	7.43	7.55	###	7.45	603,275	###	###	###	0.5
2010-Mar-02 Tue	7.43	7.45	7.29	###	204,153	###	###	###	0.0
2010-Mar-01 Mon	7.48	7.5	###	###	232,273	871,023	22.6	22.6	0.0
2010-Feb-26 Fri	7.4	7.4	7.22	###			31.5	31.5	0.0
2010-Feb-25 Thu	7.56	7.56	###	###			###	###	0.0
2010-Feb-24 Wed	7.56	###	7.4	7.45			###	###	0.5
2010-Feb-23 Tue	7.4	7.56	7.22	7.5	666,773	4,927,452	81.6	81.6	0.5
2010-Feb-22 Mon	7.24	7.48	7.21	7.42			83.5	83.5	0.5
2010-Feb-19 Fri	###	7.21	###	###			###	###	0.0
2010-Feb-18 Thu	###	###	6.84	###			###	###	0.0