(BXB) BRAMBLES LIMITED Daily Prices Page 6

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 Tue 26-Apr-28 06:01:24 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BXB) BRAMBLES LIMITED Daily Prices Page 6...

TOC Company Info for BXB Limits

Company Details for (BXB) BRAMBLES LIMITED

Listing Code	BXB
Listing Name	BRAMBLES LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	BRAMBLES LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BXB1

Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for BXB .. Friday 24th April 2026

BXB 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	###	65,007,842	98.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BXB Bottom

<< Previous 1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

600 Days for (BXB) BRAMBLES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2014-Mar-21 Fri	9.48	###	###	9.47	3,662,243	0	31.2	31.2	###
2014-Mar-20 Thu	9.49	9.55	9.27	###	6,500,144	61,166,355	###	###	0.0
2014-Mar-19 Wed	9.44	9.56	9.44	9.55			79.8	79.8	0.7
2014-Mar-18 Tue	9.48	9.55	9.43	9.49	4,286,775	###	74.2	74.2	0.7
2014-Mar-17 Mon	###	9.44	###	9.4	2,783,072	###	###	###	###
2014-Mar-14 Fri	9.41	9.47	###	9.41	2,844,750	###	###	###	0.7
2014-Mar-13 Thu	9.5	###	9.44	9.5			###	###	0.7
2014-Mar-12 Wed	###	###	###	9.47	3,861,753	0	###	###	###
2014-Mar-11 Tue	9.78	9.78	###	###			###	###	0.0
2014-Mar-10 Mon	###	9.79	###	9.7			75.5	75.5	0.7
2014-Mar-07 Fri	###	9.825	9.58	###	8,973,445	87,064,850	###	###	0.0
2014-Mar-06 Thu	###	9.73	###	9.7	3,652,041	17,767,179	###	###	0.7
2014-Mar-05 Wed	9.55	###	9.51	###			77.8	77.8	0.0
2014-Mar-04 Tue	9.4	###	###	9.47			###	###	###
2014-Mar-03 Mon	9.4	9.41	9.29	9.41	3,041,988	28,442,587	###	###	0.7
2014-Feb-28 Fri	9.44	9.48	###	###			###	###	0.0
2014-Feb-27 Thu	9.5	9.53	9.42	9.44			###	###	0.7
2014-Feb-26 Wed	###	9.51	###	9.48	6,128,180	###	81.0	81.0	0.7
2014-Feb-25 Tue	9.4	9.44	###	###	3,776,876	17,826,854	###	###	0.0
2014-Feb-24 Mon	9.21	###	###	###	5,403,577	0	###	###	0.0
2014-Feb-21 Fri	9.25	9.28	###	9.26	6,249,141	###	###	###	###
2014-Feb-20 Thu	###	9.2	###	###			###	###	0.0
2014-Feb-19 Wed	###	###	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	8.77	8.83	6,709,448	29,420,929	###	###	###
2014-Feb-17 Mon	8.81	###	8.785	8.88			###	###	0.6
2014-Feb-14 Fri	8.87	8.87	8.73	8.79	4,787,283	###	###	###	0.6
2014-Feb-13 Thu	###	###	8.78	8.8			###	###	0.6
2014-Feb-12 Wed	8.8	###	8.76	###	7,551,726	33,076,559	###	###	0.0
2014-Feb-11 Tue	8.74	8.79	###	8.73			26.8	26.8	###
2014-Feb-10 Mon	8.71	8.77	###	8.75	3,482,671	###	76.4	76.4	0.6
2014-Feb-07 Fri	8.77	8.8	###	###			###	###	0.0
2014-Feb-06 Thu	###	8.81	###	8.8			81.4	81.4	0.6
2014-Feb-05 Wed	8.76	8.87	###	###	5,247,779	###	27.3	27.3	0.0
2014-Feb-04 Tue	8.83	###	8.745	8.75			27.9	27.9	0.6
2014-Feb-03 Mon	9	###	###	###	5,296,488	0	73.3	73.3	0.0
2014-Jan-31 Fri	###	###	###	###			15.9	15.9	0.0
2014-Jan-30 Thu	###	###	###	###	4,156,186	0	###	###	0.0
2014-Jan-29 Wed	###	9.26	###	9.21	4,640,682	21,486,357	###	###	0.7
2014-Jan-28 Tue	###	###	9	###			83.9	83.9	0.0
2014-Jan-24 Fri	###	###	###	###			81.2	81.2	0.0
2014-Jan-23 Thu	###	###	###	###			38.6	38.6	0.0
2014-Jan-22 Wed	9	###	###	###	3,920,741	0	78.7	78.7	0.0
2014-Jan-21 Tue	###	###	###	###			###	###	0.0
2014-Jan-20 Mon	8.89	###	8.8	###			73.5	73.5	0.0
2014-Jan-17 Fri	8.85	###	8.845	8.86			###	###	0.6
2014-Jan-16 Thu	8.81	###	8.81	###			77.0	77.0	0.0
2014-Jan-15 Wed	###	###	8.78	8.82			###	###	###
2014-Jan-14 Tue	9	###	###	8.89	2,783,822	0	25.7	25.7	###
2014-Jan-13 Mon	###	9.125	9.025	###	1,309,644	###	32.3	32.3	0.0
2014-Jan-10 Fri	###	###	###	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###	1,471,846	0	26.1	26.1	0.0
2014-Jan-08 Wed	###	###	9	###	2,512,259	###	###	###	0.0
2014-Jan-07 Tue	###	###	###	###			###	###	0.0
2014-Jan-06 Mon	###	###	###	###			29.4	29.4	0.0
2014-Jan-03 Fri	###	###	###	###	1,577,556	0	###	###	0.0
2014-Jan-02 Thu	###	###	###	###			###	###	0.0
2013-Dec-31 Tue	###	9.2	###	###	1,459,687	###	73.2	73.2	0.0
2013-Dec-30 Mon	###	9.22	9.145	###	1,418,589	###	69.4	69.4	0.0
2013-Dec-27 Fri	###	###	###	###	902,922	0	16.1	16.1	0.0
2013-Dec-24 Tue	###	9.255	###	9.21	1,134,771	5,251,152	68.7	68.7	0.7
2013-Dec-23 Mon	###	9.2	###	###	2,003,372	###	###	###	0.0
2013-Dec-20 Fri	8.79	9.25	8.73	###			###	###	0.0
2013-Dec-19 Thu	###	8.84	8.56	8.84	5,550,475	###	86.5	86.5	###
2013-Dec-18 Wed	###	###	8.51	8.55			###	###	###
2013-Dec-17 Tue	###	8.755	8.56	###	3,321,945	###	32.5	32.5	0.0
2013-Dec-16 Mon	8.56	###	8.43	###	3,381,580	14,253,359	###	###	0.0
2013-Dec-13 Fri	8.72	8.76	8.4	###			###	###	0.0
2013-Dec-12 Thu	8.81	8.81	8.49	8.57			###	###	0.6
2013-Dec-11 Wed	8.72	8.83	###	8.8			###	###	0.6
2013-Dec-10 Tue	8.76	8.89	###	8.86			###	###	0.6
2013-Dec-09 Mon	###	9.475	9.21	9.28			###	###	0.7
2013-Dec-06 Fri	###	###	###	###			72.2	72.2	0.0
2013-Dec-05 Thu	9.42	9.55	9.375	9.42	5,073,884	48,011,627	###	###	0.7
2013-Dec-04 Wed	###	9.54	###	9.51	2,486,627	###	###	###	###
2013-Dec-03 Tue	9.41	9.51	###	###	2,825,086	13,433,283	35.2	35.2	0.0
2013-Dec-02 Mon	9.55	9.55	###	9.44	3,507,125	16,746,521	31.1	31.1	0.7
2013-Nov-29 Fri	###	###	9.45	9.51			18.9	18.9	###
2013-Nov-28 Thu	###	###	9.53	###			76.6	76.6	0.0
2013-Nov-27 Wed	###	###	9.52	9.58			###	###	0.7
2013-Nov-26 Tue	9.7	9.7	9.55	9.55			20.8	20.8	0.7
2013-Nov-25 Mon	9.78	9.85	###	###			###	###	0.0
2013-Nov-22 Fri	###	9.75	###	9.71			91.0	91.0	###
2013-Nov-21 Thu	9.25	9.55	9.22	###	5,053,077	47,423,127	85.5	85.5	0.0
2013-Nov-20 Wed	###	###	###	###			###	###	0.0
2013-Nov-19 Tue	9.25	9.29	###	9.23	2,690,058	###	###	###	###
2013-Nov-18 Mon	9.24	###	###	###	1,975,755	0	83.8	83.8	0.0
2013-Nov-15 Fri	9.24	###	9.22	###			###	###	0.0
2013-Nov-14 Thu	9.25	###	###	9.25	2,500,829	0	67.3	67.3	###
2013-Nov-13 Wed	###	9.27	###	###			###	###	0.0
2013-Nov-12 Tue	9.27	###	9.185	###	3,525,774	###	28.3	28.3	0.0
2013-Nov-11 Mon	9.4	9.44	###	9.22			22.4	22.4	0.7
2013-Nov-08 Fri	9.26	###	9.23	###			77.7	77.7	0.0
2013-Nov-07 Thu	9.21	9.28	###	9.25	4,354,471	20,204,745	###	###	###
2013-Nov-06 Wed	9.2	###	###	9.22	3,047,773	0	###	###	0.7
2013-Nov-05 Tue	9.25	9.345	###	9.28	2,054,483	9,599,571	###	###	0.7
2013-Nov-04 Mon	###	9.29	###	###			###	###	0.0
2013-Nov-01 Fri	###	9.4	###	###			###	###	0.0
2013-Oct-31 Thu	9.24	###	9.24	###			76.1	76.1	0.0
2013-Oct-30 Wed	###	9.52	9.2	9.24			###	###	###
2013-Oct-29 Tue	###	###	###	###	5,376,249	0	###	###	0.0
2013-Oct-28 Mon	9.56	9.73	###	###			###	###	0.0
2013-Oct-25 Fri	9.52	9.53	9.425	9.46			27.0	27.0	0.7
2013-Oct-24 Thu	9.49	9.52	9.4	9.45			###	###	0.7
2013-Oct-23 Wed	9.58	###	9.45	9.48	8,300,422	###	24.9	24.9	0.7
2013-Oct-22 Tue	9.59	###	9.48	9.58	6,353,741	###	###	###	0.7
2013-Oct-21 Mon	9.54	###	9.54	###			75.1	75.1	0.0
2013-Oct-18 Fri	9.5	9.56	9.42	9.53	5,581,256	###	###	###	###
2013-Oct-17 Thu	9.46	9.53	9.42	9.48	6,303,347	###	69.2	69.2	0.7
2013-Oct-16 Wed	9.25	9.4	9.245	###	5,984,088	###	###	###	0.0
2013-Oct-15 Tue	###	###	9.23	9.29			28.3	28.3	###
2013-Oct-14 Mon	###	9.21	###	###	1,838,087	###	###	###	0.0
2013-Oct-11 Fri	###	###	###	###	5,297,748	0	###	###	0.0
2013-Oct-10 Thu	###	9.055	###	###	5,368,852	24,307,477	###	###	0.0
2013-Oct-09 Wed	###	###	###	###	3,041,084	0	75.7	75.7	0.0
2013-Oct-08 Tue	###	###	###	###			###	###	0.0
2013-Oct-07 Mon	###	9.23	9.055	###	2,374,279	21,706,845	37.6	37.6	0.0
2013-Oct-04 Fri	###	###	###	###			32.4	32.4	0.0
2013-Oct-03 Thu	9.24	9.29	###	###	3,314,083	###	23.3	23.3	0.0
2013-Oct-02 Wed	9.4	9.42	9.26	9.27	5,022,280	###	###	###	0.7
2013-Oct-01 Tue	9.26	###	9.22	###			###	###	0.0
2013-Sep-30 Mon	9.24	9.24	###	###			25.4	25.4	0.0
2013-Sep-27 Fri	###	9.25	###	9.21	5,419,482	###	###	###	0.7
2013-Sep-26 Thu	9	###	###	###	5,342,688	0	73.9	73.9	0.0
2013-Sep-25 Wed	###	###	8.925	###	5,232,350	###	75.3	75.3	0.0
2013-Sep-24 Tue	###	###	###	###			###	###	0.0
2013-Sep-23 Mon	###	8.945	8.89	###	3,630,021	###	74.0	74.0	0.0
2013-Sep-20 Fri	###	###	8.88	###			73.7	73.7	0.0
2013-Sep-19 Thu	###	###	8.925	###			###	###	0.0
2013-Sep-18 Wed	###	###	###	###			###	###	0.0
2013-Sep-17 Tue	###	###	8.86	###			###	###	0.0
2013-Sep-16 Mon	###	8.955	8.87	###	2,348,148	###	72.1	72.1	0.0
2013-Sep-13 Fri	8.78	###	8.78	8.87			83.9	83.9	###
2013-Sep-12 Thu	8.82	###	###	8.89			###	###	###
2013-Sep-11 Wed	8.8	8.86	8.74	8.78	5,108,489	###	30.2	30.2	0.6
2013-Sep-10 Tue	8.87	###	###	8.7			###	###	###
2013-Sep-09 Mon	8.87	8.87	###	8.76	4,055,553	17,986,377	###	###	0.6
2013-Sep-06 Fri	9	###	8.83	###			###	###	0.0
2013-Sep-05 Thu	9	###	###	###			###	###	0.0
2013-Sep-04 Wed	8.85	###	8.785	###	8,959,928	39,356,483	###	###	0.0
2013-Sep-03 Tue	8.82	8.85	8.745	8.79			###	###	0.6
2013-Sep-02 Mon	8.88	###	8.8	8.83			23.5	23.5	###
2013-Aug-30 Fri	8.8	8.89	8.74	8.8			###	###	0.6
2013-Aug-29 Thu	###	8.78	###	8.75	6,509,559	###	###	###	0.6
2013-Aug-28 Wed	8.5	###	8.5	###	5,455,920	###	###	###	0.0
2013-Aug-27 Tue	8.52	###	8.52	###	6,756,647	###	84.2	84.2	0.0
2013-Aug-26 Mon	8.83	8.84	8.44	###	9,707,056	###	18.9	18.9	0.0
2013-Aug-23 Fri	8.79	###	8.72	8.79			63.9	63.9	0.6
2013-Aug-22 Thu	8.5	8.8	###	8.7			86.4	86.4	###
2013-Aug-21 Wed	###	9.245	###	###			###	###	0.0
2013-Aug-20 Tue	###	9.21	###	###	2,444,087	11,255,020	###	###	0.0
2013-Aug-19 Mon	9.24	###	###	9.27			72.3	72.3	0.7
2013-Aug-16 Fri	9.26	9.27	###	###			###	###	0.0
2013-Aug-15 Thu	###	###	###	9.21			###	###	0.7
2013-Aug-14 Wed	###	###	###	9.29			83.1	83.1	###
2013-Aug-13 Tue	###	###	###	###	3,998,073	0	20.3	20.3	0.0
2013-Aug-12 Mon	###	###	###	###	2,028,121	0	72.9	72.9	0.0
2013-Aug-09 Fri	###	9.21	###	###			###	###	0.0
2013-Aug-08 Thu	9.22	9.27	###	9.22	2,755,451	###	###	###	0.7
2013-Aug-07 Wed	###	###	9.125	###	4,255,186	19,414,286	23.5	23.5	0.0
2013-Aug-06 Tue	9.4	9.48	###	9.4			###	###	###
2013-Aug-05 Mon	9.28	9.41	9.28	###	1,696,829	###	###	###	0.0
2013-Aug-02 Fri	9.45	9.45	9.29	###			###	###	0.0
2013-Aug-01 Thu	9.21	###	###	###	4,695,588	0	###	###	0.0
2013-Jul-31 Wed	###	9.24	###	###	4,483,646	20,714,444	###	###	0.0
2013-Jul-30 Tue	###	###	###	###	9,236,370	0	33.4	33.4	0.0
2013-Jul-29 Mon	###	###	###	###			26.5	26.5	0.0
2013-Jul-26 Fri	###	9.22	###	###			###	###	0.0
2013-Jul-25 Thu	9	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	9	###			76.6	76.6	0.0
2013-Jul-22 Mon	9	###	###	9	3,706,955	0	###	###	0.6
2013-Jul-19 Fri	###	###	###	9			22.7	22.7	0.6
2013-Jul-18 Thu	###	###	9.125	###	4,066,084	###	###	###	0.0
2013-Jul-17 Wed	9.25	###	9.21	###	3,971,973	###	75.3	75.3	0.0
2013-Jul-16 Tue	###	###	9.21	9.26			###	###	###
2013-Jul-15 Mon	9.47	9.47	###	###			###	###	0.0
2013-Jul-12 Fri	9.47	9.48	###	###			###	###	0.0
2013-Jul-11 Thu	9.55	###	###	###	5,101,185	0	###	###	0.0
2013-Jul-10 Wed	###	9.58	9.29	9.46			84.7	84.7	0.7
2013-Jul-09 Tue	9.28	###	9.24	###	5,175,980	23,913,027	70.2	70.2	0.0
2013-Jul-08 Mon	###	9.44	###	9.23	4,628,080	###	###	###	###
2013-Jul-05 Fri	###	9.45	9.27	###	2,797,558	26,185,142	21.6	21.6	0.0
2013-Jul-04 Thu	###	9.46	9.26	###			19.5	19.5	0.0
2013-Jul-03 Wed	9.25	###	###	9.27			75.5	75.5	0.7
2013-Jul-02 Tue	9.2	9.43	9.155	###	7,908,026	###	###	###	0.0
2013-Jul-01 Mon	###	9.375	###	###	4,381,783	###	12.0	12.0	0.0
2013-Jun-28 Fri	###	9.47	###	###	7,880,829	37,315,725	31.3	31.3	0.0
2013-Jun-27 Thu	###	###	###	###	5,178,086	0	###	###	0.0
2013-Jun-26 Wed	###	9.155	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	8.87	###			###	###	0.0
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	###	###	###			###	###	0.0
2013-Jun-20 Thu	###	9.21	8.88	###	11,813,478	###	###	###	0.0
2013-Jun-19 Wed	9.24	9.26	###	###			###	###	0.0
2013-Jun-18 Tue	9.23	9.28	###	###	4,646,975	###	23.6	23.6	0.0
2013-Jun-17 Mon	###	###	###	###	10,015,256	0	72.0	72.0	0.0
2013-Jun-14 Fri	9.2	9.26	###	9.25			###	###	###
2013-Jun-13 Thu	###	###	###	###	7,109,684	0	###	###	0.0
2013-Jun-12 Wed	###	###	###	9.23			87.1	87.1	###
2013-Jun-11 Tue	9.2	9.2	###	###	6,253,987	28,768,340	###	###	0.0
2013-Jun-07 Fri	###	9.26	###	###			23.1	23.1	0.0
2013-Jun-06 Thu	###	9.27	9.075	###			###	###	0.0
2013-Jun-05 Wed	###	###	9	###			92.1	92.1	0.0
2013-Jun-04 Tue	###	9.145	###	###			73.3	73.3	0.0
2013-Jun-03 Mon	###	9.25	###	###	3,242,344	14,995,841	###	###	0.0
2013-May-31 Fri	###	###	###	###			15.2	15.2	0.0
2013-May-30 Thu	9.29	###	9.145	###	3,665,145	16,758,875	###	###	0.0
2013-May-29 Wed	9	###	###	###			89.3	89.3	0.0
2013-May-28 Tue	###	###	8.84	###	3,479,273	15,378,386	81.0	81.0	0.0
2013-May-27 Mon	###	###	###	###			###	###	0.0
2013-May-24 Fri	9.5	9.5	###	###	7,010,577	33,300,240	###	###	0.0
2013-May-23 Thu	9.24	9.53	###	9.5	7,809,749	37,213,453	###	###	0.7
2013-May-22 Wed	###	9.23	###	9.22			84.5	84.5	0.7
2013-May-21 Tue	9.27	###	9.22	9.25	4,967,242	22,898,985	35.8	35.8	###
2013-May-20 Mon	9.25	###	9.21	9.22	3,676,489	###	35.5	35.5	0.7
2013-May-17 Fri	9.2	9.29	###	###			###	###	0.0
2013-May-16 Thu	9.28	###	###	###	6,425,441	0	###	###	0.0
2013-May-15 Wed	###	9.43	9.25	9.29			31.1	31.1	###
2013-May-14 Tue	###	9.44	###	###			###	###	0.0
2013-May-13 Mon	9	9.23	###	###	2,713,744	12,523,928	###	###	0.0
2013-May-10 Fri	###	###	###	###	4,140,127	0	77.6	77.6	0.0
2013-May-09 Thu	###	###	8.77	8.78	2,797,278	###	16.0	16.0	0.6
2013-May-08 Wed	###	###	###	8.89	3,439,774	0	81.4	81.4	###
2013-May-07 Tue	8.7	8.73	8.5	8.59	3,314,885	###	22.0	22.0	###
2013-May-06 Mon	###	8.74	###	###			###	###	0.0
2013-May-03 Fri	###	8.71	8.55	8.58			###	###	0.6
2013-May-02 Thu	8.78	8.83	8.53	8.55	2,438,974	###	###	###	###
2013-May-01 Wed	8.75	8.87	8.71	8.73	3,332,988	###	34.5	34.5	###
2013-Apr-30 Tue	8.75	8.79	###	8.72	4,225,944	18,573,023	###	###	0.6
2013-Apr-29 Mon	8.77	8.8	###	###			25.4	25.4	0.0
2013-Apr-26 Fri	8.71	8.74	###	8.71			69.1	69.1	0.6
2013-Apr-24 Wed	8.76	8.82	###	8.8	3,558,658	15,693,681	66.8	66.8	0.6
2013-Apr-23 Tue	8.49	###	8.445	###			88.0	88.0	0.0
2013-Apr-22 Mon	8.4	8.47	###	###	1,631,222	6,908,225	30.5	30.5	0.0
2013-Apr-19 Fri	###	8.45	###	###			###	###	0.0
2013-Apr-18 Thu	8.5	8.5	8.21	8.25	3,637,774	###	###	###	###
2013-Apr-17 Wed	###	8.47	###	8.47	6,880,848	###	81.8	81.8	###
2013-Apr-16 Tue	8.23	8.28	###	8.28	4,139,358	17,136,942	###	###	###
2013-Apr-15 Mon	8.23	8.29	###	###	3,648,827	15,124,387	41.7	41.7	0.0
2013-Apr-12 Fri	8.47	8.49	8.29	8.29			16.2	16.2	0.6
2013-Apr-11 Thu	###	8.51	###	8.4	3,046,876	12,964,457	70.6	70.6	###
2013-Apr-10 Wed	8.28	###	8.27	###	2,605,387	10,773,275	###	###	0.0
2013-Apr-09 Tue	8.25	###	8.22	###	2,865,943	11,779,025	76.4	76.4	0.0
2013-Apr-08 Mon	###	###	###	8.27			###	###	###
2013-Apr-05 Fri	###	###	###	###	4,138,824	0	###	###	0.0
2013-Apr-04 Thu	8.21	8.285	###	###	3,035,058	12,572,727	42.7	42.7	0.0
2013-Apr-03 Wed	###	8.48	###	8.26			33.4	33.4	0.6
2013-Apr-02 Tue	8.49	8.55	###	8.43	2,787,720	###	29.5	29.5	0.6
2013-Mar-28 Thu	8.49	8.54	###	8.47	5,987,745	25,567,671	30.9	30.9	###
2013-Mar-27 Wed	8.2	8.46	###	8.44	3,964,787	16,771,049	###	###	0.6
2013-Mar-26 Tue	8.24	###	###	8.2	3,165,546	0	29.6	29.6	0.6
2013-Mar-25 Mon	8.28	8.47	8.2	8.27	3,692,176	30,774,286	32.4	32.4	###
2013-Mar-22 Fri	8.22	###	8.175	8.24			###	###	0.6
2013-Mar-21 Thu	###	###	###	8.22			###	###	0.6
2013-Mar-20 Wed	###	###	###	###			76.8	76.8	0.0
2013-Mar-19 Tue	8.55	8.56	8.29	###	7,319,889	###	16.6	16.6	0.0
2013-Mar-18 Mon	8.55	###	8.49	8.53	4,242,182	###	40.3	40.3	###
2013-Mar-15 Fri	8.49	8.77	8.48	8.7			###	###	###
2013-Mar-14 Thu	###	###	8.41	8.41	7,241,856	###	###	###	###
2013-Mar-13 Wed	###	###	8.5	8.59	7,367,557	###	35.3	35.3	###
2013-Mar-12 Tue	###	8.73	8.5	8.52	4,321,888	###	28.0	28.0	0.6
2013-Mar-11 Mon	8.55	###	8.51	###	6,252,425	###	73.9	73.9	0.0
2013-Mar-08 Fri	8.57	###	8.46	8.55			###	###	###
2013-Mar-07 Thu	8.5	8.57	8.44	8.51	5,619,771	47,796,152	74.9	74.9	0.6
2013-Mar-06 Wed	8.56	8.675	8.43	8.45			###	###	###
2013-Mar-05 Tue	8.55	###	8.44	8.46			###	###	0.6
2013-Mar-04 Mon	###	8.7	8.42	8.45	6,308,240	###	20.5	20.5	###
2013-Mar-01 Fri	###	8.87	###	8.81	4,495,620	19,938,074	83.4	83.4	###
2013-Feb-28 Thu	###	8.8	###	8.75	5,438,978	###	###	###	0.6
2013-Feb-27 Wed	8.53	8.75	8.53	8.57	4,323,448	###	74.0	74.0	0.6
2013-Feb-26 Tue	8.51	###	8.48	8.48	4,903,946	###	29.5	29.5	0.6
2013-Feb-25 Mon	###	8.655	8.55	###			27.0	27.0	0.0
2013-Feb-22 Fri	###	8.78	###	###	5,661,928	###	###	###	0.0
2013-Feb-21 Thu	8.4	###	###	8.59	7,065,728	0	###	###	###
2013-Feb-20 Wed	8.47	8.53	###	8.51	3,383,285	###	###	###	0.6
2013-Feb-19 Tue	8.47	8.52	###	8.5	2,926,285	12,465,974	###	###	0.6
2013-Feb-18 Mon	###	8.44	###	###			76.8	76.8	0.0
2013-Feb-15 Fri	8.25	###	8.2	8.29			74.2	74.2	0.6
2013-Feb-14 Thu	###	###	###	8.25			###	###	###
2013-Feb-13 Wed	8.2	8.24	###	8.22	2,694,474	###	68.8	68.8	0.6
2013-Feb-12 Tue	###	8.22	###	###			75.9	75.9	0.0
2013-Feb-11 Mon	###	###	###	###	2,294,947	0	77.7	77.7	0.0
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	8	###	4,063,973	###	###	###	0.0
2013-Feb-05 Tue	###	8.125	8	###	4,922,081	39,684,278	###	###	0.0
2013-Feb-04 Mon	8.2	8.24	###	###	2,498,925	10,295,571	###	###	0.0
2013-Feb-01 Fri	###	###	###	###			68.3	68.3	0.0
2013-Jan-31 Thu	###	###	###	###	3,836,672	0	###	###	0.0
2013-Jan-30 Wed	###	###	###	###	3,012,275	0	74.9	74.9	0.0
2013-Jan-29 Tue	8.23	8.24	###	###			27.2	27.2	0.0
2013-Jan-25 Fri	7.82	###	7.82	###	4,347,981	###	84.8	84.8	0.0
2013-Jan-24 Thu	7.81	7.89	7.77	7.82			###	###	0.6
2013-Jan-23 Wed	8	###	7.86	###			###	###	0.0
2013-Jan-22 Tue	7.86	###	7.84	8			###	###	###
2013-Jan-21 Mon	7.81	7.88	7.76	7.8			31.7	31.7	0.6
2013-Jan-18 Fri	7.73	7.88	7.72	7.82			79.1	79.1	0.6
2013-Jan-17 Thu	###	7.77	###	###			73.3	73.3	0.0
2013-Jan-16 Wed	7.7	7.77	###	###	4,873,071	18,931,880	23.3	23.3	0.0
2013-Jan-15 Tue	###	7.78	###	###	3,315,556	###	###	###	0.0
2013-Jan-14 Mon	7.87	7.87	7.7	7.74	3,792,950	###	###	###	0.6
2013-Jan-11 Fri	8	8	7.77	7.8	2,585,457	20,386,328	###	###	0.6
2013-Jan-10 Thu	7.85	###	###	###	3,949,846	0	74.2	74.2	0.0
2013-Jan-09 Wed	7.71	7.84	###	7.84	4,258,728	###	82.8	82.8	0.6
2013-Jan-08 Tue	7.83	7.88	###	###			###	###	0.0
2013-Jan-07 Mon	###	7.72	7.58	###	3,571,786	###	###	###	0.0
2013-Jan-04 Fri	7.7	7.7	7.585	###	2,299,689	17,575,373	###	###	0.0
2013-Jan-03 Thu	###	7.71	7.57	###			64.2	64.2	0.0
2013-Jan-02 Wed	7.55	###	7.51	7.59	1,368,926	###	###	###	0.5
2012-Dec-31 Mon	7.56	7.59	7.5	7.51			###	###	###
2012-Dec-28 Fri	7.52	###	7.52	7.56			###	###	0.5
2012-Dec-27 Thu	7.48	###	7.44	7.54			73.8	73.8	0.5
2012-Dec-24 Mon	7.53	###	7.47	7.48	1,345,759	###	22.5	22.5	0.5
2012-Dec-21 Fri	###	7.54	###	7.48	5,971,627	###	83.5	83.5	0.5
2012-Dec-20 Thu	7.4	7.43	###	###	6,389,371	###	###	###	0.0
2012-Dec-19 Wed	###	7.4	###	###	5,003,776	18,513,971	###	###	0.0
2012-Dec-18 Tue	###	7.4	###	###	3,507,020	12,975,974	###	###	0.0
2012-Dec-17 Mon	###	###	7.24	###	1,341,950	4,857,859	29.4	29.4	0.0
2012-Dec-14 Fri	7.26	###	7.25	###			78.2	78.2	0.0
2012-Dec-13 Thu	7.2	###	7.2	###	5,425,152	19,530,547	###	###	0.0
2012-Dec-12 Wed	###	7.4	###	7.25	5,043,726	18,661,786	###	###	0.5
2012-Dec-11 Tue	###	###	7.27	7.27			###	###	###
2012-Dec-10 Mon	7.44	7.45	7.25	7.27			16.8	16.8	###
2012-Dec-07 Fri	###	###	7.28	7.44			###	###	###
2012-Dec-06 Thu	7.21	7.285	7.2	7.2			###	###	0.5
2012-Dec-05 Wed	7.2	7.24	###	7.21	3,463,626	12,538,326	68.0	68.0	###
2012-Dec-04 Tue	7.25	7.26	###	7.22			35.5	35.5	0.5
2012-Dec-03 Mon	7.24	###	###	7.28	2,763,723	0	###	###	0.5
2012-Nov-30 Fri	###	###	7.23	7.24	5,596,845	###	22.1	22.1	0.5
2012-Nov-29 Thu	7.22	7.24	###	7.24			70.5	70.5	0.5
2012-Nov-28 Wed	###	7.22	###	7.21			83.4	83.4	###
2012-Nov-27 Tue	###	7.2	###	7.2			78.4	78.4	0.5
2012-Nov-26 Mon	###	###	###	###			###	###	0.0
2012-Nov-23 Fri	###	###	###	###			77.8	77.8	0.0
2012-Nov-22 Thu	###	###	###	###			###	###	0.0
2012-Nov-21 Wed	###	###	###	7	2,082,978	0	###	###	0.5
2012-Nov-20 Tue	###	###	###	###	2,193,789	0	71.2	71.2	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	6.89	7.025	6.88	7			81.8	81.8	0.5
2012-Nov-15 Thu	6.86	###	6.83	6.88	3,757,527	12,831,954	77.2	77.2	###
2012-Nov-14 Wed	###	###	6.85	###	3,043,420	###	22.5	22.5	0.0
2012-Nov-13 Tue	###	###	###	###			###	###	0.0
2012-Nov-12 Mon	###	###	###	###			27.2	27.2	0.0
2012-Nov-09 Fri	###	###	###	###	2,346,576	0	77.9	77.9	0.0
2012-Nov-08 Thu	###	###	###	###	3,304,925	0	###	###	0.0
2012-Nov-07 Wed	###	###	7.055	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###	3,340,244	0	###	###	0.0
2012-Nov-05 Mon	###	###	###	###			84.5	84.5	0.0
2012-Nov-02 Fri	7.23	7.28	###	###	3,498,745	###	###	###	0.0
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	7.29	###	7.22	7.26	5,482,257	19,790,947	25.3	25.3	0.5
2012-Oct-30 Tue	7.24	7.27	###	7.2			###	###	0.5
2012-Oct-29 Mon	7.2	7.225	###	###	4,514,971	###	###	###	0.0
2012-Oct-26 Fri	###	###	###	###	4,997,522	0	###	###	0.0
2012-Oct-25 Thu	###	7.2	###	###	4,818,774	17,347,586	###	###	0.0
2012-Oct-24 Wed	###	###	###	###			71.6	71.6	0.0
2012-Oct-23 Tue	###	###	###	###			###	###	0.0
2012-Oct-22 Mon	###	###	###	###			72.7	72.7	0.0
2012-Oct-19 Fri	###	###	###	7.21	4,529,440	0	18.5	18.5	###
2012-Oct-18 Thu	###	###	7.21	7.26	5,732,574	20,665,929	5.4	5.4	0.5
2012-Oct-17 Wed	###	###	###	###	3,957,374	0	###	###	0.0
2012-Oct-16 Tue	###	###	###	###			32.8	32.8	0.0
2012-Oct-15 Mon	###	7.055	###	###	2,305,552	###	30.5	30.5	0.0
2012-Oct-12 Fri	###	###	###	###			###	###	0.0
2012-Oct-11 Thu	###	7.25	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###	3,678,877	0	77.0	77.0	0.0
2012-Oct-09 Tue	###	7.24	###	###	4,040,683	14,627,272	###	###	0.0
2012-Oct-08 Mon	###	###	###	###	2,072,554	0	74.9	74.9	0.0
2012-Oct-05 Fri	###	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	###	###	1,978,926	0	28.2	28.2	0.0
2012-Oct-03 Wed	###	###	###	###			28.9	28.9	0.0
2012-Oct-02 Tue	###	###	###	7	3,501,474	0	###	###	0.5
2012-Oct-01 Mon	###	###	6.89	###	2,528,781	8,711,650	13.2	13.2	0.0
2012-Sep-28 Fri	###	###	6.855	###	4,839,553	###	###	###	0.0
2012-Sep-27 Thu	6.86	###	6.82	6.89	3,992,947	13,615,949	###	###	0.5
2012-Sep-26 Wed	6.82	6.88	6.81	6.85			###	###	###
2012-Sep-25 Tue	6.77	6.85	###	6.84			###	###	0.5
2012-Sep-24 Mon	6.71	6.78	6.71	6.74			78.4	78.4	###
2012-Sep-21 Fri	###	6.79	###	6.77			###	###	###
2012-Sep-20 Thu	6.72	6.77	###	6.7	6,800,143	23,018,484	###	###	0.5
2012-Sep-19 Wed	6.75	6.81	###	6.77	10,331,557	35,178,951	67.8	67.8	###
2012-Sep-18 Tue	6.8	6.8	6.73	6.78			27.3	27.3	0.5
2012-Sep-17 Mon	7	###	6.74	6.75			9.9	9.9	0.5
2012-Sep-14 Fri	###	###	###	###			77.6	77.6	0.0
2012-Sep-13 Thu	###	###	###	6.82			###	###	0.5
2012-Sep-12 Wed	###	7	###	###	5,169,277	###	17.5	17.5	0.0
2012-Sep-11 Tue	7	###	6.955	###			###	###	0.0
2012-Sep-10 Mon	7	###	###	###			30.5	30.5	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	6.88	###	6.84	###			###	###	0.0
2012-Sep-05 Wed	6.79	6.86	6.76	6.82			###	###	0.5
2012-Sep-04 Tue	6.88	6.89	6.79	6.84			###	###	0.5
2012-Sep-03 Mon	6.83	###	6.81	###			###	###	0.0
2012-Aug-31 Fri	6.88	###	6.78	6.81			26.4	26.4	###
2012-Aug-30 Thu	6.84	###	6.72	6.88	5,230,088	###	84.2	84.2	###
2012-Aug-29 Wed	6.77	6.89	6.76	6.88	5,577,529	###	85.3	85.3	###
2012-Aug-28 Tue	6.77	6.85	6.71	6.77	5,129,174	###	74.9	74.9	###
2012-Aug-27 Mon	###	6.74	###	6.73	4,736,177	###	81.2	81.2	###
2012-Aug-24 Fri	###	###	6.51	###	3,772,829	12,280,558	###	###	0.0
2012-Aug-23 Thu	###	###	6.58	###			###	###	0.0
2012-Aug-22 Wed	6.74	6.78	6.58	6.59	4,854,479	###	16.7	16.7	###
2012-Aug-21 Tue	###	6.81	###	6.76			77.7	77.7	0.5
2012-Aug-20 Mon	###	###	6.53	###	4,819,973	###	69.5	69.5	0.0
2012-Aug-17 Fri	6.5	6.58	6.43	6.55	4,684,587	###	67.1	67.1	0.5
2012-Aug-16 Thu	6.2	6.48	###	6.48			92.5	92.5	0.5
2012-Aug-15 Wed	6.42	6.45	6.26	6.43			###	###	###
2012-Aug-14 Tue	6.46	6.49	###	###	3,202,725	10,392,842	###	###	0.0
2012-Aug-13 Mon	6.47	6.51	6.41	6.41			23.0	23.0	0.5
2012-Aug-10 Fri	###	6.5	6.325	6.4	6,804,987	43,636,979	78.4	78.4	0.5
2012-Aug-09 Thu	###	###	###	###	4,234,653	0	###	###	0.0
2012-Aug-08 Wed	###	6.4	###	###			70.0	70.0	0.0
2012-Aug-07 Tue	###	###	###	###	3,514,475	0	27.0	27.0	0.0
2012-Aug-06 Mon	###	###	###	###			27.6	27.6	0.0
2012-Aug-03 Fri	6.25	###	###	6.25			###	###	###
2012-Aug-02 Thu	6.26	###	6.25	6.28			68.6	68.6	0.4
2012-Aug-01 Wed	6.26	6.27	6.22	6.25	5,306,976	###	30.5	30.5	###
2012-Jul-30 Mon	###	###	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###	6,094,520	0	###	###	0.0
2012-Jul-26 Thu	###	###	###	###			22.2	22.2	0.0
2012-Jul-25 Wed	###	6.2	###	###			###	###	0.0
2012-Jul-24 Tue	###	6.24	###	6.21			77.7	77.7	###
2012-Jul-23 Mon	6.25	6.29	###	###			###	###	0.0
2012-Jul-20 Fri	6.26	###	6.23	###			74.6	74.6	0.0
2012-Jul-19 Thu	###	###	6.21	6.25	6,586,145	20,449,980	###	###	###
2012-Jul-18 Wed	###	6.21	###	###	7,063,426	###	83.3	83.3	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-16 Mon	###	###	###	###			###	###	0.0
2012-Jul-13 Fri	###	###	###	###			23.1	23.1	0.0
2012-Jul-12 Thu	###	###	###	###			78.6	78.6	0.0
2012-Jul-11 Wed	###	###	###	###			23.1	23.1	0.0
2012-Jul-10 Tue	6.26	6.27	###	###	6,627,086	###	###	###	0.0
2012-Jul-09 Mon	6.21	6.29	6.21	6.26	3,617,944	22,612,150	###	###	0.4
2012-Jul-06 Fri	###	###	6.27	6.28			###	###	0.4
2012-Jul-05 Thu	###	6.43	###	###	3,950,972	12,702,374	###	###	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	6.26	###	6.25			85.3	85.3	###
2012-Jul-02 Mon	6.21	6.26	###	###	6,344,048	19,856,870	###	###	0.0
2012-Jun-29 Fri	###	6.26	###	###	5,429,476	16,994,259	64.2	64.2	0.0
2012-Jun-28 Thu	###	6.2	###	###	4,138,080	12,828,048	34.7	34.7	0.0
2012-Jun-27 Wed	###	###	###	###	11,219,248	0	###	###	0.0
2012-Jun-26 Tue	###	6.21	###	###	5,599,270	###	34.4	34.4	0.0
2012-Jun-25 Mon	6.22	6.24	###	6.21			###	###	###
2012-Jun-22 Fri	6.25	6.25	###	6.2	4,679,423	###	27.9	27.9	0.4
2012-Jun-21 Thu	6.4	6.4	###	6.25	11,140,743	35,650,377	19.7	19.7	###
2012-Jun-20 Wed	6.44	6.44	###	###	11,540,650	###	###	###	0.0
2012-Jun-19 Tue	6.26	###	6.2	###			78.1	78.1	0.0
2012-Jun-18 Mon	###	###	###	###			88.0	88.0	0.0
2012-Jun-15 Fri	###	###	###	###	7,570,486	0	###	###	0.0
2012-Jun-14 Thu	6.25	6.26	###	###			21.7	21.7	0.0
2012-Jun-13 Wed	6.2	###	###	6.24			81.7	81.7	0.4
2012-Jun-12 Tue	6.27	###	###	6.22			###	###	0.4
2012-Jun-08 Fri	###	6.4	6.22	6.28	7,743,459	48,861,226	26.4	26.4	0.4
2012-Jun-07 Thu	6.51	6.58	###	6.42	13,148,950	43,260,045	23.8	23.8	0.5
2012-Jun-06 Wed	6.79	6.79	6.79	6.79	0				0.5
2012-Jun-05 Tue	6.79	6.79	6.79	6.79	0				0.5
2012-Jun-04 Mon	6.79	6.79	6.79	6.79	0				0.5
2012-Jun-01 Fri	###	6.8	###	6.79	5,690,370	19,347,258	###	###	0.5
2012-May-31 Thu	6.59	6.71	6.53	###			70.5	70.5	0.0
2012-May-30 Wed	6.7	6.72	6.58	###	5,620,086	37,373,571	21.8	21.8	0.0
2012-May-29 Tue	###	6.87	###	6.76	3,875,745	13,313,184	71.0	71.0	0.5
2012-May-28 Mon	6.76	6.82	6.655	6.77	3,317,756	22,353,381	###	###	###
2012-May-25 Fri	6.7	6.8	###	6.78	4,718,420	16,042,628	###	###	0.5
2012-May-24 Thu	6.8	6.87	###	6.72			25.2	25.2	0.5
2012-May-23 Wed	###	###	6.75	6.84	9,436,750	###	16.6	16.6	0.5
2012-May-22 Tue	###	###	6.86	###	2,777,553	###	74.6	74.6	0.0
2012-May-21 Mon	###	###	6.8	6.87	2,454,544	8,345,449	###	###	###
2012-May-18 Fri	###	###	6.82	6.89	3,681,448	###	42.2	42.2	0.5
2012-May-17 Thu	###	###	###	###	4,350,058	0	17.9	17.9	0.0
2012-May-16 Wed	###	###	###	###	4,023,882	0	###	###	0.0
2012-May-15 Tue	7.29	7.29	###	7.25	2,301,856	###	38.8	38.8	0.5
2012-May-14 Mon	7.25	###	7.23	7.27			###	###	###
2012-May-11 Fri	7.25	7.27	###	7.21			24.5	24.5	###
2012-May-10 Thu	###	###	###	7.22			###	###	0.5
2012-May-09 Wed	###	###	###	###			43.8	43.8	0.0
2012-May-08 Tue	###	7.225	###	###	3,148,588	11,374,274	23.8	23.8	0.0
2012-May-07 Mon	7.2	7.26	7.125	###	3,619,488	###	###	###	0.0
2012-May-04 Fri	###	###	7.28	###			78.3	78.3	0.0
2012-May-03 Thu	###	7.41	###	###	9,099,627	###	###	###	0.0
2012-May-02 Wed	7.41	7.59	###	7.4	6,422,585	###	###	###	0.5
2012-May-01 Tue	7.24	7.29	###	7.25	5,399,080	19,679,646	###	###	0.5
2012-Apr-30 Mon	###	###	###	7.23	5,815,048	0	18.6	18.6	###
2012-Apr-27 Fri	7.27	###	###	7.27			###	###	###
2012-Apr-26 Thu	7.26	7.26	###	7.25	1,878,682	###	36.4	36.4	0.5
2012-Apr-24 Tue	###	###	###	###	3,209,657	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###			25.9	25.9	0.0
2012-Apr-20 Fri	7.2	7.23	###	7.2			###	###	0.5
2012-Apr-19 Thu	###	7.26	###	7.21			76.9	76.9	###
2012-Apr-18 Wed	###	7.21	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###	1,812,148	0	76.1	76.1	0.0
2012-Apr-16 Mon	###	###	###	###	1,940,851	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###	3,377,641	0	18.4	18.4	0.0
2012-Apr-12 Thu	###	###	###	###	2,716,927	0	###	###	0.0
2012-Apr-11 Wed	###	###	###	###	7,159,281	0	77.9	77.9	0.0
2012-Apr-10 Tue	###	###	###	###	5,890,323	0	81.5	81.5	0.0
2012-Apr-05 Thu	###	###	###	###	3,473,347	0	###	###	0.0
2012-Apr-04 Wed	###	###	###	7	4,041,346	0	30.2	30.2	0.5
2012-Apr-03 Tue	###	###	###	###			###	###	0.0
2012-Apr-02 Mon	###	###	###	###			###	###	0.0
2012-Mar-30 Fri	###	###	###	###			###	###	0.0
2012-Mar-29 Thu	###	###	6.985	###	5,436,428	18,986,724	78.3	78.3	0.0
2012-Mar-28 Wed	6.89	###	6.83	###	4,375,759	###	85.6	85.6	0.0
2012-Mar-27 Tue	###	###	6.87	###	3,221,586	11,066,147	###	###	0.0
2012-Mar-26 Mon	###	###	6.88	6.88	1,898,848	###	###	###	###
2012-Mar-23 Fri	6.79	###	6.78	###	3,740,320	12,679,684	84.1	84.1	0.0
2012-Mar-22 Thu	6.81	6.81	6.75	6.8			30.3	30.3	0.5
2012-Mar-21 Wed	6.82	###	6.72	6.83			###	###	0.5
2012-Mar-20 Tue	###	###	6.88	6.89	4,316,889	###	17.8	17.8	0.5
2012-Mar-19 Mon	###	###	###	###	4,984,776	0	30.7	30.7	0.0
2012-Mar-16 Fri	7	###	6.985	###			###	###	0.0
2012-Mar-15 Thu	###	###	6.86	###	11,516,659	39,502,140	75.1	75.1	0.0
2012-Mar-14 Wed	7.22	7.22	###	###	5,304,346	19,148,689	###	###	0.0
2012-Mar-13 Tue	###	7.2	###	###			75.8	75.8	0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###	5,283,048	0	###	###	0.0
2012-Mar-08 Thu	6.76	###	6.76	###			87.2	87.2	0.0
2012-Mar-07 Wed	###	###	6.71	6.71	4,823,882	16,184,124	14.5	14.5	###
2012-Mar-06 Tue	###	7.2	###	###	4,214,526	###	23.8	23.8	0.0
2012-Mar-05 Mon	###	###	###	###	2,317,255	0	31.6	31.6	0.0
2012-Mar-02 Fri	###	7.23	###	7.21	4,112,727	###	76.0	76.0	###
2012-Mar-01 Thu	7.24	7.27	###	###			###	###	0.0
2012-Feb-29 Wed	###	7.29	###	7.24	5,911,425	21,547,144	77.6	77.6	0.5
2012-Feb-28 Tue	###	###	###	###	6,921,546	0	###	###	0.0
2012-Feb-27 Mon	7.24	7.28	###	###	3,888,377	###	###	###	0.0
2012-Feb-24 Fri	7.29	7.29	###	7.26	5,374,149	19,588,773	23.5	23.5	0.5
2012-Feb-23 Thu	7.22	7.29	###	7.25	4,139,372	###	###	###	0.5
2012-Feb-22 Wed	###	7.28	###	7.24			###	###	0.5
2012-Feb-21 Tue	###	7.24	###	7.2	5,990,088	###	###	###	0.5
2012-Feb-20 Mon	###	###	###	###	6,247,141	0	###	###	0.0
2012-Feb-17 Fri	###	###	6.85	7	7,936,370	###	###	###	0.5
2012-Feb-16 Thu	###	###	###	7			79.9	79.9	0.5
2012-Feb-15 Wed	###	7.29	###	7.27			83.9	83.9	###
2012-Feb-14 Tue	7.2	7.24	###	###	3,319,070	###	26.3	26.3	0.0
2012-Feb-13 Mon	7.25	###	###	7.25			68.2	68.2	0.5
2012-Feb-10 Fri	###	###	###	7.2	3,440,175	0	20.0	20.0	0.5
2012-Feb-09 Thu	###	###	###	7.28	3,423,553	0	###	###	0.5
2012-Feb-08 Wed	###	###	###	###			85.2	85.2	0.0
2012-Feb-07 Tue	###	7.28	###	7.21	3,618,323	###	74.3	74.3	###
2012-Feb-06 Mon	7.28	7.28	7.2	7.24	5,544,583	40,142,780	27.1	27.1	0.5
2012-Feb-03 Fri	7.23	7.26	###	###			15.8	15.8	0.0
2012-Feb-02 Thu	###	###	###	###	6,626,353	0	###	###	0.0
2012-Feb-01 Wed	7.21	###	###	7.29	11,098,652	0	83.4	83.4	###
2012-Jan-31 Tue	7.24	###	###	7.27	4,836,558	0	74.4	74.4	###
2012-Jan-30 Mon	7.23	###	###	7.2			30.4	30.4	0.5
2012-Jan-27 Fri	###	7.41	7.26	###			18.7	18.7	0.0
2012-Jan-25 Wed	7.29	###	###	###			78.0	78.0	0.0
2012-Jan-24 Tue	7.25	7.29	7.21	7.23			31.5	31.5	###
2012-Jan-23 Mon	###	###	7.24	7.24	1,602,888	5,802,454	###	###	0.5
2012-Jan-20 Fri	7.4	7.46	###	###			21.2	21.2	0.0
2012-Jan-19 Thu	7.47	7.47	###	###			21.3	21.3	0.0
2012-Jan-18 Wed	###	7.47	7.29	7.45	3,872,657	###	###	###	0.5
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	7.21	###	###	3,162,225	11,399,821	82.1	82.1	0.0
2012-Jan-13 Fri	###	###	7.055	###			###	###	0.0
2012-Jan-12 Thu	###	###	###	###	9,317,625	0	###	###	0.0
2012-Jan-11 Wed	###	7.27	###	###	4,209,348	15,300,979	###	###	0.0
2012-Jan-10 Tue	###	###	###	7.23	3,681,688	0	17.3	17.3	###
2012-Jan-09 Mon	###	###	###	7.24	3,173,125	0	26.7	26.7	0.5
2012-Jan-06 Fri	7.24	###	###	7.24			###	###	0.5
2012-Jan-05 Thu	###	###	7.2	7.28	2,091,155	7,528,158	28.0	28.0	0.5
2012-Jan-04 Wed	###	###	7.24	###	2,097,027	###	###	###	0.0
2012-Jan-03 Tue	7.25	7.26	###	7.21	1,449,777	###	###	###	###
2011-Dec-30 Fri	###	7.2	###	###	1,717,443	###	76.3	76.3	0.0
2011-Dec-29 Thu	###	###	7	###	3,037,923	###	80.1	80.1	0.0
2011-Dec-28 Wed	7.25	7.25	###	###			###	###	0.0
2011-Dec-23 Fri	###	7.25	###	7.25			75.9	75.9	0.5
2011-Dec-22 Thu	###	###	###	###	3,046,578	0	85.1	85.1	0.0
2011-Dec-21 Wed	###	###	###	###			78.0	78.0	0.0
2011-Dec-20 Tue	###	###	###	###			###	###	0.0
2011-Dec-19 Mon	7.2	7.24	###	###			38.5	38.5	0.0
2011-Dec-16 Fri	7.22	7.27	7.2	7.24			###	###	0.5
2011-Dec-15 Thu	###	7.2	###	###			81.2	81.2	0.0
2011-Dec-14 Wed	###	###	###	###	3,316,870	0	###	###	0.0
2011-Dec-13 Tue	###	7.2	###	###			76.5	76.5	0.0
2011-Dec-12 Mon	###	7.27	###	7.27	4,287,820	15,586,225	88.4	88.4	###
2011-Dec-09 Fri	###	###	###	###	5,179,288	0	###	###	0.0
2011-Dec-08 Thu	###	7.29	###	7.22			###	###	0.5
2011-Dec-07 Wed	7.22	7.27	###	###	3,823,753	13,899,342	###	###	0.0
2011-Dec-06 Tue	7.29	###	###	###			26.8	26.8	0.0
2011-Dec-05 Mon	7.24	###	7.24	###	4,093,681	14,819,125	74.7	74.7	0.0
2011-Dec-02 Fri	7.23	7.25	###	7.25			###	###	0.5
2011-Dec-01 Thu	7.28	7.4	###	7.23			###	###	###
2011-Nov-30 Wed	###	###	7	###			27.7	27.7	0.0
2011-Nov-29 Tue	6.8	7	6.72	###	2,923,178	###	88.2	88.2	0.0
2011-Nov-28 Mon	6.8	###	6.79	6.84			###	###	0.5
2011-Nov-25 Fri	6.8	6.85	6.71	6.71	4,439,280	###	###	###	###
2011-Nov-24 Thu	6.85	###	6.8	6.84	5,082,146	###	32.3	32.3	0.5
2011-Nov-23 Wed	6.72	###	6.72	6.85	6,712,188	22,552,951	91.0	91.0	###
2011-Nov-22 Tue	6.74	6.88	6.71	6.71			###	###	###
2011-Nov-21 Mon	6.86	###	6.82	6.86			###	###	0.5
2011-Nov-18 Fri	6.81	###	6.77	6.82			76.1	76.1	0.5
2011-Nov-17 Thu	6.88	6.89	6.76	6.81	2,726,552	###	19.9	19.9	###
2011-Nov-16 Wed	6.87	###	6.81	6.87	3,758,057	12,796,184	80.4	80.4	###
2011-Nov-15 Tue	###	###	###	###	4,590,375	0	25.4	25.4	0.0
2011-Nov-14 Mon	###	###	###	###	3,433,078	0	80.9	80.9	0.0
2011-Nov-11 Fri	###	6.89	###	6.89			85.9	85.9	0.5
2011-Nov-10 Thu	6.47	6.77	###	###	8,411,741	28,473,743	###	###	0.0
2011-Nov-09 Wed	###	6.84	6.59	###			68.0	68.0	0.0
2011-Nov-08 Tue	###	###	6.56	###			28.2	28.2	0.0
2011-Nov-07 Mon	###	###	6.58	###	1,263,989	4,158,523	74.8	74.8	0.0
2011-Nov-04 Fri	###	###	###	###	3,247,522	0	72.3	72.3	0.0