(CPU) COMPUTERSHARE LIMITED Daily Prices Page 8

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

_{Currently Mon 26-Feb-23 08:49:21 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 8...

TOC Company Info for CPU Limits

Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code	CPU
Listing Name	COMPUTERSHARE LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	COMPUTERSHARE LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CPU5

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CPU .. Friday 20th February 2026

CPU 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	###	6	0.0
MAX	43.23	61,732,580	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CPU Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>

End of day Prices (full format),

450 Days for (CPU) COMPUTERSHARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2013-Jun-17 Mon	10.2	10.22	10.045	###	1,724,820	###	29.4	29.4	0.0
2013-Jun-14 Fri	###	10.41	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###	1,605,046	0	33.1	33.1	0.0
2013-Jun-12 Wed	###	10.345	###	10.24			29.0	29.0	###
2013-Jun-11 Tue	###	###	###	10.26			###	###	0.7
2013-Jun-07 Fri	###	10.27	###	###			###	###	0.0
2013-Jun-06 Thu	10.25	10.25	###	###	3,022,477	###	27.7	27.7	0.0
2013-Jun-05 Wed	###	###	###	###	2,132,440	0	###	###	0.0
2013-Jun-04 Tue	10.7	10.78	10.45	10.53			18.3	18.3	0.8
2013-Jun-03 Mon	###	###	10.77	10.8			###	###	###
2013-May-31 Fri	11.24	11.28	###	###			###	###	0.0
2013-May-30 Thu	11.25	11.27	###	11.27	1,915,080	10,791,475	76.5	76.5	###
2013-May-29 Wed	11.24	###	###	###	2,474,651	0	70.8	70.8	0.0
2013-May-28 Tue	10.8	###	10.78	###			85.0	85.0	0.0
2013-May-27 Mon	10.79	###	10.7	###	1,260,870	6,745,654	83.6	83.6	0.0
2013-May-24 Fri	###	###	10.8	###	2,760,449	14,906,424	###	###	0.0
2013-May-23 Thu	###	###	###	###	4,135,086	0	94.8	94.8	0.0
2013-May-22 Wed	10.75	10.85	10.52	###			###	###	0.0
2013-May-21 Tue	10.75	10.75	10.51	###			26.3	26.3	0.0
2013-May-20 Mon	###	10.78	10.55	###			75.6	75.6	0.0
2013-May-17 Fri	10.49	###	10.45	10.59	1,403,876	7,335,252	###	###	###
2013-May-16 Thu	###	10.7	10.44	10.48			###	###	0.7
2013-May-15 Wed	10.75	###	10.48	10.58	2,021,146	###	26.7	26.7	0.8
2013-May-14 Tue	10.45	10.73	###	###			###	###	0.0
2013-May-13 Mon	10.24	10.45	10.21	10.4	1,643,140	###	86.1	86.1	0.7
2013-May-10 Fri	###	###	###	10.2			###	###	0.7
2013-May-09 Thu	###	###	9.885	###	1,286,049	###	27.9	27.9	0.0
2013-May-08 Wed	###	###	###	###	1,114,847	0	70.5	70.5	0.0
2013-May-07 Tue	###	###	###	###	1,606,049	0	76.3	76.3	0.0
2013-May-06 Mon	9.89	###	9.81	9.85			30.2	30.2	###
2013-May-03 Fri	9.81	9.86	###	9.79			###	###	###
2013-May-02 Thu	9.87	9.89	###	###			###	###	0.0
2013-May-01 Wed	9.85	###	9.84	9.84	980,447	###	35.3	35.3	0.7
2013-Apr-30 Tue	###	###	9.8	###			###	###	0.0
2013-Apr-29 Mon	###	###	9.81	9.86	1,117,047	###	26.3	26.3	0.7
2013-Apr-26 Fri	###	###	9.81	9.85	1,157,682	###	###	###	###
2013-Apr-24 Wed	###	###	9.89	###	2,463,388	12,181,453	24.6	24.6	0.0
2013-Apr-23 Tue	9.74	###	9.74	###	2,189,545	10,663,084	88.6	88.6	0.0
2013-Apr-22 Mon	9.55	###	9.55	###			78.5	78.5	0.0
2013-Apr-19 Fri	9.44	###	9.4	9.55			73.9	73.9	0.7
2013-Apr-18 Thu	9.87	###	9.44	9.54	2,721,020	###	###	###	###
2013-Apr-17 Wed	###	###	9.87	9.89			29.6	29.6	###
2013-Apr-16 Tue	9.81	###	9.76	9.8	1,443,477	###	###	###	0.7
2013-Apr-15 Mon	###	###	9.82	9.85	1,554,875	###	###	###	###
2013-Apr-12 Fri	10.2	10.22	###	###	987,122	###	###	###	0.0
2013-Apr-11 Thu	###	###	###	###			84.6	84.6	0.0
2013-Apr-10 Wed	9.85	###	9.7	###	1,497,545	###	###	###	0.0
2013-Apr-09 Tue	9.87	###	9.83	9.86			###	###	0.7
2013-Apr-08 Mon	###	###	9.86	9.87			22.4	22.4	###
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###			82.8	82.8	0.0
2013-Apr-03 Wed	###	###	###	###			38.2	38.2	0.0
2013-Apr-02 Tue	10.25	###	###	###			###	###	0.0
2013-Mar-28 Thu	###	10.255	###	10.2	3,443,971	###	###	###	0.7
2013-Mar-27 Wed	###	###	###	###			74.6	74.6	0.0
2013-Mar-26 Tue	###	###	###	###			73.0	73.0	0.0
2013-Mar-25 Mon	###	###	###	###			###	###	0.0
2013-Mar-22 Fri	###	###	9.85	###			19.8	19.8	0.0
2013-Mar-21 Thu	10.47	10.47	###	10.27	3,809,355	19,941,973	19.3	19.3	###
2013-Mar-20 Wed	###	10.48	10.26	###	1,879,945	19,495,029	75.5	75.5	0.0
2013-Mar-19 Tue	###	10.74	###	10.44	1,914,587	###	###	###	0.7
2013-Mar-18 Mon	10.7	10.78	10.47	10.52			25.3	25.3	###
2013-Mar-15 Fri	10.78	###	10.7	###	2,368,774	12,672,940	###	###	0.0
2013-Mar-14 Thu	###	10.85	10.56	10.71	1,897,043	20,307,845	###	###	###
2013-Mar-13 Wed	10.75	10.76	10.53	10.59			23.0	23.0	###
2013-Mar-12 Tue	10.72	###	10.7	10.8	1,740,928	###	82.7	82.7	###
2013-Mar-11 Mon	###	10.81	###	10.76			###	###	0.8
2013-Mar-08 Fri	10.46	10.74	###	###			77.3	77.3	0.0
2013-Mar-07 Thu	###	10.45	10.27	10.45			80.3	80.3	###
2013-Mar-06 Wed	10.24	10.49	10.23	10.4	3,777,626	###	80.2	80.2	0.7
2013-Mar-05 Tue	10.25	10.28	10.2	10.23			###	###	###
2013-Mar-04 Mon	###	10.4	###	###			26.9	26.9	0.0
2013-Mar-01 Fri	###	###	###	###	1,698,876	0	###	###	0.0
2013-Feb-28 Thu	###	10.23	###	###	1,812,850	9,272,727	68.0	68.0	0.0
2013-Feb-27 Wed	###	###	###	###	939,329	0	###	###	0.0
2013-Feb-26 Tue	###	###	###	###	1,327,081	0	30.8	30.8	0.0
2013-Feb-25 Mon	###	10.25	###	###	1,539,651	###	###	###	0.0
2013-Feb-22 Fri	9.84	###	9.84	###	2,435,521	###	81.1	81.1	0.0
2013-Feb-21 Thu	###	###	9.81	9.87			43.1	43.1	###
2013-Feb-20 Wed	9.74	###	9.74	###	4,451,044	21,676,584	85.2	85.2	0.0
2013-Feb-19 Tue	9.72	9.74	9.58	###	3,453,346	33,359,322	###	###	0.0
2013-Feb-18 Mon	9.75	9.89	9.74	9.79	2,666,629	###	###	###	###
2013-Feb-15 Fri	###	9.76	9.575	9.73			###	###	###
2013-Feb-14 Thu	###	###	9.57	9.75	6,338,682	###	15.2	15.2	###
2013-Feb-13 Wed	9.85	10.4	9.77	###	3,717,854	37,494,557	83.8	83.8	0.0
2013-Feb-12 Tue	###	###	###	###	4,264,983	0	80.9	80.9	0.0
2013-Feb-11 Mon	###	###	9.87	9.88			###	###	0.7
2013-Feb-08 Fri	###	###	###	###			69.0	69.0	0.0
2013-Feb-07 Thu	###	###	###	###	2,063,386	0	###	###	0.0
2013-Feb-06 Wed	###	###	9.87	###			21.3	21.3	0.0
2013-Feb-05 Tue	10.27	###	###	###	2,562,956	0	###	###	0.0
2013-Feb-04 Mon	###	###	10.27	###	2,123,875	###	78.5	78.5	0.0
2013-Feb-01 Fri	10.25	10.4	###	10.22	2,090,774	10,872,024	25.7	25.7	0.7
2013-Jan-31 Thu	###	10.47	###	10.47	3,149,775	16,489,072	###	###	0.7
2013-Jan-30 Wed	###	10.22	###	10.22	1,573,678	###	77.3	77.3	0.7
2013-Jan-29 Tue	###	10.29	###	###			###	###	0.0
2013-Jan-25 Fri	###	###	###	###	2,123,951	0	###	###	0.0
2013-Jan-24 Thu	###	###	9.81	###	1,483,170	7,274,948	###	###	0.0
2013-Jan-23 Wed	10.2	10.28	###	###	1,995,746	###	###	###	0.0
2013-Jan-22 Tue	###	10.2	###	###	2,632,873	13,427,652	###	###	0.0
2013-Jan-21 Mon	###	10.24	###	10.24	1,316,484	###	84.5	84.5	###
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	9.75	###	9.72	9.89	1,703,920	8,281,051	###	###	###
2013-Jan-16 Wed	###	9.83	###	9.78	1,763,673	8,668,452	###	###	0.7
2013-Jan-15 Tue	###	9.74	###	###	1,229,150	###	75.7	75.7	0.0
2013-Jan-14 Mon	###	9.76	###	###			###	###	0.0
2013-Jan-11 Fri	###	9.72	9.56	###	1,211,549	###	78.3	78.3	0.0
2013-Jan-10 Thu	9.48	###	9.48	9.56			75.9	75.9	0.7
2013-Jan-09 Wed	9.5	9.55	9.47	9.5	1,110,055	10,556,623	70.6	70.6	0.7
2013-Jan-08 Tue	9.42	9.58	###	9.47			80.8	80.8	###
2013-Jan-07 Mon	9.44	9.45	###	9.4			33.1	33.1	###
2013-Jan-04 Fri	9.45	9.45	9.28	###	691,843	###	###	###	0.0
2013-Jan-03 Thu	###	9.46	###	9.42	1,254,681	5,934,641	85.1	85.1	0.7
2013-Jan-02 Wed	###	###	9	###			67.1	67.1	0.0
2012-Dec-31 Mon	###	###	###	###	373,020	0	###	###	0.0
2012-Dec-28 Fri	9	###	9	###			77.0	77.0	0.0
2012-Dec-27 Thu	###	###	###	9	412,545	0	16.8	16.8	0.6
2012-Dec-24 Mon	###	###	###	###	478,083	0	76.8	76.8	0.0
2012-Dec-21 Fri	9	###	###	###			###	###	0.0
2012-Dec-20 Thu	###	9	###	###	2,362,740	###	71.3	71.3	0.0
2012-Dec-19 Wed	8.77	###	8.72	8.87			###	###	###
2012-Dec-18 Tue	8.8	###	8.685	8.74			###	###	0.6
2012-Dec-17 Mon	###	8.79	###	8.73			###	###	###
2012-Dec-14 Fri	###	8.8	###	8.76	1,397,388	###	###	###	0.6
2012-Dec-13 Thu	8.71	8.72	###	8.72	913,227	###	70.2	70.2	0.6
2012-Dec-12 Wed	8.55	8.74	8.54	8.7			82.2	82.2	###
2012-Dec-11 Tue	8.57	8.645	8.54	###			###	###	0.0
2012-Dec-10 Mon	8.57	###	8.54	###			76.7	76.7	0.0
2012-Dec-07 Fri	8.51	###	8.51	###			###	###	0.0
2012-Dec-06 Thu	8.58	###	8.5	8.52	1,641,773	###	27.9	27.9	0.6
2012-Dec-05 Wed	###	###	8.52	8.57	1,376,744	5,864,929	###	###	0.6
2012-Dec-04 Tue	8.73	8.8	###	###			###	###	0.0
2012-Dec-03 Mon	8.7	8.755	###	8.74			73.4	73.4	0.6
2012-Nov-30 Fri	8.86	8.88	8.7	8.7	3,182,050	###	###	###	###
2012-Nov-29 Thu	###	8.73	8.57	8.72	1,148,742	###	###	###	0.6
2012-Nov-28 Wed	###	###	8.49	###	1,385,454	5,881,252	###	###	0.0
2012-Nov-27 Tue	8.42	8.56	8.41	8.56	1,593,777	###	###	###	###
2012-Nov-26 Mon	8.5	8.53	8.44	8.48	946,024	###	###	###	0.6
2012-Nov-23 Fri	8.51	8.55	###	8.54			###	###	###
2012-Nov-22 Thu	###	8.7	8.56	###			67.1	67.1	0.0
2012-Nov-21 Wed	8.47	8.55	8.44	8.53	1,431,982	12,164,687	80.1	80.1	###
2012-Nov-20 Tue	###	8.46	###	8.45			###	###	###
2012-Nov-19 Mon	###	8.455	###	8.4	1,189,844	###	###	###	###
2012-Nov-16 Fri	8.4	8.47	###	###	1,219,423	5,164,256	###	###	0.0
2012-Nov-15 Thu	8.47	8.48	###	8.4			28.4	28.4	###
2012-Nov-14 Wed	8.57	###	8.48	8.56			32.3	32.3	###
2012-Nov-13 Tue	8.75	8.8	8.57	8.57	1,686,774	###	24.6	24.6	0.6
2012-Nov-12 Mon	8.75	8.81	8.71	8.73			30.6	30.6	###
2012-Nov-09 Fri	8.72	8.79	8.71	8.78	1,426,425	###	72.8	72.8	0.6
2012-Nov-08 Thu	8.7	8.75	###	8.71	1,978,622	8,656,471	###	###	0.6
2012-Nov-07 Wed	###	8.79	###	8.76	2,915,879	12,815,288	79.8	79.8	0.6
2012-Nov-06 Tue	8.56	###	8.56	###	550,078	###	###	###	0.0
2012-Nov-05 Mon	###	8.7	8.57	###	981,855	###	###	###	0.0
2012-Nov-02 Fri	###	###	8.53	###			###	###	0.0
2012-Nov-01 Thu	8.7	8.73	8.57	###	2,096,879	###	###	###	0.0
2012-Oct-31 Wed	###	8.73	8.57	###			###	###	0.0
2012-Oct-30 Tue	###	###	8.48	8.53	2,145,051	###	30.5	30.5	###
2012-Oct-29 Mon	###	8.71	###	###			###	###	0.0
2012-Oct-26 Fri	8.73	8.74	###	###	1,731,521	7,566,746	27.5	27.5	0.0
2012-Oct-25 Thu	###	8.73	###	8.7	945,850	###	74.2	74.2	###
2012-Oct-24 Wed	###	8.81	###	###			###	###	0.0
2012-Oct-23 Tue	8.81	8.84	###	8.77			26.0	26.0	###
2012-Oct-22 Mon	8.76	8.88	8.75	8.88			78.9	78.9	0.6
2012-Oct-19 Fri	###	###	###	###			86.1	86.1	0.0
2012-Oct-18 Thu	###	###	8.52	###			###	###	0.0
2012-Oct-17 Wed	8.59	###	8.5	8.57	1,603,651	###	28.2	28.2	0.6
2012-Oct-16 Tue	8.44	8.48	###	8.45	1,403,626	5,951,374	74.9	74.9	###
2012-Oct-15 Mon	8.4	8.41	8.29	###			25.8	25.8	0.0
2012-Oct-12 Fri	###	8.41	###	###			###	###	0.0
2012-Oct-11 Thu	8.45	8.5	###	###	1,484,057	6,307,242	24.5	24.5	0.0
2012-Oct-10 Wed	8.51	8.59	8.455	8.47	1,833,540	15,626,344	26.6	26.6	###
2012-Oct-09 Tue	8.51	###	8.47	8.59	1,208,723	5,118,941	###	###	###
2012-Oct-08 Mon	8.52	8.57	8.44	8.51			###	###	0.6
2012-Oct-05 Fri	8.5	8.51	8.4	8.51	2,418,356	###	###	###	0.6
2012-Oct-04 Thu	8.55	8.55	8.46	8.5	1,737,686	###	###	###	0.6
2012-Oct-03 Wed	8.45	8.51	8.4	8.49			75.3	75.3	###
2012-Oct-02 Tue	###	8.42	###	8.42			66.5	66.5	###
2012-Oct-01 Mon	8.26	8.42	8.26	###	531,347	###	79.7	79.7	0.0
2012-Sep-28 Fri	8.4	8.4	8.27	###			19.0	19.0	0.0
2012-Sep-27 Thu	8.42	8.47	###	###	1,179,456	###	24.2	24.2	0.0
2012-Sep-26 Wed	8.43	8.52	8.43	8.45			###	###	###
2012-Sep-25 Tue	8.42	8.52	8.41	8.5	1,200,276	###	81.3	81.3	0.6
2012-Sep-24 Mon	8.44	8.51	8.44	8.47	1,322,673	11,209,653	77.4	77.4	###
2012-Sep-21 Fri	8.4	8.51	###	8.5			78.1	78.1	0.6
2012-Sep-20 Thu	8.42	8.51	8.4	8.42	2,474,848	###	72.0	72.0	###
2012-Sep-19 Wed	8.25	8.46	8.24	8.42			###	###	###
2012-Sep-18 Tue	8.25	###	###	8.27	7,031,029	0	###	###	###
2012-Sep-17 Mon	8.46	8.46	###	###			24.6	24.6	0.0
2012-Sep-14 Fri	###	###	8.47	8.49	3,095,326	###	15.6	15.6	###
2012-Sep-13 Thu	###	###	8.53	8.59			29.6	29.6	###
2012-Sep-12 Wed	8.74	8.76	###	###	1,943,483	8,512,455	###	###	0.0
2012-Sep-11 Tue	8.74	8.8	8.675	8.75	2,056,047	###	71.1	71.1	0.6
2012-Sep-10 Mon	8.85	###	8.73	8.8	2,032,044	8,869,872	27.3	27.3	0.6
2012-Sep-07 Fri	8.75	8.86	8.71	8.86	3,628,283	###	###	###	0.6
2012-Sep-06 Thu	8.53	8.73	8.5	8.73			###	###	###
2012-Sep-05 Wed	8.53	###	8.46	8.56	1,688,524	7,142,456	###	###	###
2012-Sep-04 Tue	8.59	###	8.53	8.59	1,671,758	7,130,047	76.5	76.5	###
2012-Sep-03 Mon	8.5	###	8.47	###	1,930,772	###	79.4	79.4	0.0
2012-Aug-31 Fri	8.48	8.52	###	8.4			27.1	27.1	###
2012-Aug-30 Thu	###	###	8.49	8.58			41.4	41.4	0.6
2012-Aug-29 Wed	8.49	###	8.48	###	2,529,376	10,724,554	###	###	0.0
2012-Aug-28 Tue	8.5	8.54	8.46	8.53	1,814,186	15,420,581	76.3	76.3	###
2012-Aug-27 Mon	8.45	8.58	8.42	8.48	1,848,877	15,715,454	###	###	0.6
2012-Aug-24 Fri	8.45	8.45	###	8.4			29.4	29.4	###
2012-Aug-23 Thu	8.59	8.59	8.42	8.42			15.1	15.1	###
2012-Aug-22 Wed	8.45	8.57	8.44	8.52			79.1	79.1	0.6
2012-Aug-21 Tue	8.49	8.56	###	8.47	1,423,525	6,092,687	###	###	###
2012-Aug-20 Mon	8.48	8.59	8.47	8.52	2,039,720	###	73.1	73.1	0.6
2012-Aug-17 Fri	8.27	8.48	8.25	8.48	1,686,655	###	###	###	0.6
2012-Aug-16 Thu	8.2	###	###	###			80.3	80.3	0.0
2012-Aug-15 Wed	###	###	###	###	1,425,253	0	29.2	29.2	0.0
2012-Aug-14 Tue	###	###	###	###	3,181,424	0	76.6	76.6	0.0
2012-Aug-13 Mon	8.25	8.25	###	8.2	3,161,640	###	25.6	25.6	0.6
2012-Aug-10 Fri	8.29	###	###	###	5,418,883	0	15.0	15.0	0.0
2012-Aug-09 Thu	###	###	###	###	5,350,550	0	86.7	86.7	0.0
2012-Aug-08 Wed	7.8	###	7.71	8			###	###	###
2012-Aug-07 Tue	7.82	7.82	7.46	7.54	2,883,181	###	###	###	0.5
2012-Aug-06 Mon	7.79	7.8	7.73	7.78			29.7	29.7	0.6
2012-Aug-03 Fri	###	###	###	###	2,993,945	0	###	###	0.0
2012-Aug-02 Thu	7.71	7.77	###	###	1,988,424	7,725,027	###	###	0.0
2012-Aug-01 Wed	###	7.78	###	7.71			###	###	###
2012-Jul-30 Mon	###	###	7.54	###			###	###	0.0
2012-Jul-27 Fri	7.57	7.59	7.45	7.55			###	###	###
2012-Jul-26 Thu	7.4	7.48	###	7.46			###	###	0.5
2012-Jul-25 Wed	7.44	###	###	7.42			###	###	0.5
2012-Jul-24 Tue	7.48	7.5	7.42	7.44	1,317,550	9,828,923	###	###	###
2012-Jul-23 Mon	7.57	7.59	7.41	7.44	1,192,122	###	27.8	27.8	###
2012-Jul-20 Fri	7.58	###	7.57	###			###	###	0.0
2012-Jul-19 Thu	###	###	7.57	###	1,570,157	5,943,044	###	###	0.0
2012-Jul-18 Wed	7.5	###	7.46	7.57			###	###	###
2012-Jul-17 Tue	7.44	7.545	7.44	7.52	1,993,959	###	###	###	0.5
2012-Jul-16 Mon	7.46	7.54	###	7.41			###	###	###
2012-Jul-13 Fri	###	7.42	###	###			###	###	0.0
2012-Jul-12 Thu	###	7.4	7.29	###	981,755	###	78.1	78.1	0.0
2012-Jul-11 Wed	###	7.41	###	###	2,534,943	###	###	###	0.0
2012-Jul-10 Tue	7.4	7.4	7.26	###	1,520,424	###	29.5	29.5	0.0
2012-Jul-09 Mon	###	7.43	###	7.4	973,474	3,616,455	###	###	0.5
2012-Jul-06 Fri	7.49	7.5	7.42	7.42	714,350	5,329,051	21.1	21.1	0.5
2012-Jul-05 Thu	7.46	7.53	7.45	7.5			###	###	0.5
2012-Jul-04 Wed	7.47	7.53	7.45	7.49			61.8	61.8	###
2012-Jul-03 Tue	7.43	7.5	7.41	7.43	2,092,045	###	73.5	73.5	###
2012-Jul-02 Mon	7.45	7.48	###	7.42			28.8	28.8	0.5
2012-Jun-29 Fri	7.44	7.47	###	7.41			18.5	18.5	###
2012-Jun-28 Thu	7.5	7.53	###	7.48	1,558,048	5,866,050	###	###	0.5
2012-Jun-27 Wed	7.46	7.51	###	7.51	936,785	3,517,627	72.9	72.9	###
2012-Jun-26 Tue	###	7.51	###	7.49	1,489,245	###	###	###	###
2012-Jun-25 Mon	7.4	7.42	###	7.4			80.8	80.8	0.5
2012-Jun-22 Fri	###	7.43	###	7.42			###	###	0.5
2012-Jun-21 Thu	7.48	7.52	7.425	7.44			###	###	###
2012-Jun-20 Wed	7.7	7.72	7.51	7.57			20.8	20.8	###
2012-Jun-19 Tue	###	###	7.54	7.54			###	###	0.5
2012-Jun-18 Mon	###	7.76	7.58	7.71	1,677,173	###	###	###	###
2012-Jun-15 Fri	7.8	7.84	7.57	7.57	1,589,323	###	###	###	###
2012-Jun-14 Thu	7.76	7.83	###	7.8	1,831,972	7,172,170	###	###	0.6
2012-Jun-13 Wed	###	7.89	###	7.82			###	###	0.6
2012-Jun-12 Tue	7.72	7.83	###	###	1,768,723	6,924,550	27.5	27.5	0.0
2012-Jun-08 Fri	7.88	7.89	###	7.71			###	###	###
2012-Jun-07 Thu	###	8	7.83	7.86			###	###	###
2012-Jun-06 Wed	7.7	7.88	7.7	7.76			###	###	0.6
2012-Jun-05 Tue	7.74	7.78	7.59	###			###	###	0.0
2012-Jun-04 Mon	7.55	###	7.54	7.57			80.0	80.0	###
2012-Jun-01 Fri	7.81	7.85	###	7.7			###	###	0.6
2012-May-31 Thu	7.75	7.84	7.71	7.79			###	###	###
2012-May-30 Wed	7.78	7.84	7.71	7.78			71.0	71.0	0.6
2012-May-29 Tue	7.75	###	7.71	7.87	1,968,478	7,588,482	###	###	0.6
2012-May-28 Mon	###	7.77	7.52	7.74	2,318,827	###	75.6	75.6	0.6
2012-May-25 Fri	7.81	7.82	###	###			###	###	0.0
2012-May-24 Thu	7.75	7.84	7.7	7.71	1,896,353	###	32.1	32.1	###
2012-May-23 Wed	7.86	###	7.74	7.74			###	###	0.6
2012-May-22 Tue	###	###	7.89	###			17.2	17.2	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	8	8.24	###	###			87.6	87.6	0.0
2012-May-17 Thu	8.22	8.23	###	###	1,295,241	###	14.2	14.2	0.0
2012-May-16 Wed	8.25	###	###	###			43.2	43.2	0.0
2012-May-15 Tue	8.42	8.46	###	###			###	###	0.0
2012-May-14 Mon	###	8.42	8.28	8.41			###	###	###
2012-May-11 Fri	###	###	8.25	###			70.9	70.9	0.0
2012-May-10 Thu	8.42	8.44	8.29	###	1,532,849	12,822,281	###	###	0.0
2012-May-09 Wed	8.25	8.4	8.25	###	1,966,141	16,368,123	###	###	0.0
2012-May-08 Tue	###	###	8.2	###	1,282,075	###	73.6	73.6	0.0
2012-May-07 Mon	8.45	8.51	###	###	1,633,429	6,950,240	###	###	0.0
2012-May-04 Fri	8.41	8.57	8.41	8.52	1,158,627	9,836,743	###	###	0.6
2012-May-03 Thu	8.51	8.53	8.41	8.44			27.4	27.4	0.6
2012-May-02 Wed	8.46	8.58	8.46	8.54	1,189,886	10,137,828	###	###	###
2012-May-01 Tue	8.45	8.58	8.42	8.46			68.5	68.5	0.6
2012-Apr-30 Mon	8.43	8.45	###	8.41			25.9	25.9	###
2012-Apr-27 Fri	###	8.48	###	8.41			###	###	###
2012-Apr-26 Thu	8.5	8.5	###	###	2,767,051	###	22.1	22.1	0.0
2012-Apr-24 Tue	###	8.49	###	###	2,416,525	10,258,148	23.5	23.5	0.0
2012-Apr-23 Mon	8.5	8.5	###	###			22.2	22.2	0.0
2012-Apr-20 Fri	8.42	8.53	8.4	8.45			74.8	74.8	###
2012-Apr-19 Thu	8.52	8.57	8.43	8.43			20.6	20.6	0.6
2012-Apr-18 Wed	###	###	8.53	8.57	1,130,447	4,821,356	24.1	24.1	0.6
2012-Apr-17 Tue	8.57	###	8.5	8.52	1,658,474	###	###	###	0.6
2012-Apr-16 Mon	8.56	###	8.48	8.52	1,310,728	5,557,486	27.3	27.3	0.6
2012-Apr-13 Fri	8.73	8.77	###	###	1,332,776	5,844,222	###	###	0.0
2012-Apr-12 Thu	###	8.78	8.58	###			25.2	25.2	0.0
2012-Apr-11 Wed	8.77	###	8.53	8.54	2,923,442	12,468,480	13.2	13.2	###
2012-Apr-10 Tue	8.79	8.89	8.76	8.88	1,467,945	###	###	###	0.6
2012-Apr-05 Thu	8.85	###	8.77	###			76.8	76.8	0.0
2012-Apr-04 Wed	8.81	###	8.78	###			81.6	81.6	0.0
2012-Apr-03 Tue	###	###	8.76	8.76	1,648,673	7,221,187	17.3	17.3	0.6
2012-Apr-02 Mon	###	###	8.79	8.86			###	###	0.6
2012-Mar-30 Fri	8.88	###	8.82	9			###	###	0.6
2012-Mar-29 Thu	8.88	###	8.86	###	4,362,854	19,327,443	###	###	0.0
2012-Mar-28 Wed	8.78	8.8	###	8.8			66.2	66.2	0.6
2012-Mar-27 Tue	###	8.83	###	8.73			73.3	73.3	###
2012-Mar-26 Mon	###	###	8.53	8.55	1,058,559	4,514,754	###	###	###
2012-Mar-23 Fri	8.47	###	###	###			###	###	0.0
2012-Mar-22 Thu	8.58	###	8.48	8.55	1,687,640	###	###	###	###
2012-Mar-21 Wed	8.58	###	8.49	###	2,516,624	###	###	###	0.0
2012-Mar-20 Tue	###	8.73	###	###			###	###	0.0
2012-Mar-19 Mon	8.44	###	8.41	###			###	###	0.0
2012-Mar-16 Fri	###	8.5	###	8.4			###	###	###
2012-Mar-15 Thu	8.55	8.555	8.41	8.5			###	###	0.6
2012-Mar-14 Wed	###	###	###	8.58	4,872,389	0	###	###	0.6
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	###	###	7.88	8	1,018,574	4,013,181	80.1	80.1	###
2012-Mar-09 Fri	###	8	7.82	###			69.2	69.2	0.0
2012-Mar-08 Thu	8	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	###	###	3,225,974	0	82.3	82.3	0.0
2012-Mar-06 Tue	###	###	###	###	5,001,429	0	###	###	0.0
2012-Mar-05 Mon	7.82	###	7.81	###			###	###	0.0
2012-Mar-02 Fri	7.8	7.84	7.73	7.78			29.4	29.4	0.6
2012-Mar-01 Thu	7.7	7.84	7.7	7.8	2,420,727	18,809,048	###	###	0.6
2012-Feb-29 Wed	7.71	7.81	###	7.74			65.9	65.9	0.6
2012-Feb-28 Tue	###	7.82	###	7.7			76.9	76.9	0.6
2012-Feb-27 Mon	###	7.76	7.59	###			31.7	31.7	0.0
2012-Feb-24 Fri	###	###	7.74	7.74	2,813,972	10,890,071	###	###	0.6
2012-Feb-23 Thu	###	###	7.83	###			###	###	0.0
2012-Feb-22 Wed	7.81	###	7.8	###			83.3	83.3	0.0
2012-Feb-21 Tue	###	###	###	###	1,585,180	0	64.8	64.8	0.0
2012-Feb-20 Mon	8	###	###	8	1,398,447	0	66.0	66.0	###
2012-Feb-17 Fri	7.8	###	7.8	###			###	###	0.0
2012-Feb-16 Thu	###	###	7.75	7.79	2,118,574	8,209,474	###	###	###
2012-Feb-15 Wed	###	###	7.82	###			24.2	24.2	0.0
2012-Feb-14 Tue	###	###	###	8			###	###	###
2012-Feb-13 Mon	###	###	###	###	1,631,370	0	###	###	0.0
2012-Feb-10 Fri	###	8.27	###	###	3,199,424	###	32.5	32.5	0.0
2012-Feb-09 Thu	###	###	###	8	1,588,526	0	###	###	###
2012-Feb-08 Wed	###	###	###	###	3,208,749	0	###	###	0.0
2012-Feb-07 Tue	###	###	7.8	###	1,280,076	###	###	###	0.0
2012-Feb-06 Mon	8	###	7.84	7.89	5,455,058	21,383,827	20.4	20.4	###
2012-Feb-03 Fri	7.84	###	7.78	7.85	4,015,723	###	###	###	###
2012-Feb-02 Thu	###	###	###	7.85	3,480,724	0	###	###	###
2012-Feb-01 Wed	###	###	7.54	7.58			###	###	###
2012-Jan-31 Tue	###	7.73	###	###			30.0	30.0	0.0
2012-Jan-30 Mon	###	7.72	###	###			###	###	0.0
2012-Jan-27 Fri	7.74	7.76	###	7.75			67.0	67.0	###
2012-Jan-25 Wed	7.77	7.82	7.73	7.79			###	###	###
2012-Jan-24 Tue	7.86	###	7.7	7.77			24.9	24.9	0.6
2012-Jan-23 Mon	7.88	7.88	7.75	7.8			24.4	24.4	0.6
2012-Jan-20 Fri	7.88	###	7.83	7.86	1,438,755	5,632,725	27.3	27.3	###
2012-Jan-19 Thu	###	###	7.76	7.82			###	###	0.6
2012-Jan-18 Wed	###	###	###	###	2,042,025	0	###	###	0.0
2012-Jan-17 Tue	###	###	7.83	###	1,637,471	###	60.4	60.4	0.0
2012-Jan-16 Mon	7.75	7.85	7.74	7.8			###	###	0.6
2012-Jan-13 Fri	###	###	7.77	7.8			15.2	15.2	0.6
2012-Jan-12 Thu	###	###	###	###			17.9	17.9	0.0
2012-Jan-11 Wed	###	###	###	###	1,623,581	0	72.6	72.6	0.0
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	###	###	7.87	###	830,379	3,267,541	83.9	83.9	0.0
2012-Jan-06 Fri	###	8	7.83	###	950,529	###	###	###	0.0
2012-Jan-05 Thu	###	###	###	###	1,524,723	0	###	###	0.0
2012-Jan-04 Wed	###	###	###	###	1,552,255	0	###	###	0.0
2012-Jan-03 Tue	8	###	###	###			76.8	76.8	0.0
2011-Dec-30 Fri	###	###	###	###	801,421	0	###	###	0.0
2011-Dec-29 Thu	###	###	7.88	###			27.7	27.7	0.0
2011-Dec-28 Wed	###	###	###	###	891,724	0	###	###	0.0
2011-Dec-23 Fri	###	###	###	###			17.3	17.3	0.0
2011-Dec-22 Thu	###	###	7.81	###	3,220,256	###	###	###	0.0
2011-Dec-21 Wed	8	###	###	8	1,342,052	0	68.6	68.6	###
2011-Dec-20 Tue	###	###	7.8	7.89			29.7	29.7	###
2011-Dec-19 Mon	7.8	7.86	7.8	7.8			89.5	89.5	0.6
2011-Dec-16 Fri	###	###	7.8	7.83	3,624,559	14,135,780	###	###	###
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	7.88	###	1,055,823	4,159,942	79.4	79.4	0.0
2011-Dec-13 Tue	###	###	7.86	###	1,773,172	###	75.8	75.8	0.0
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###			27.8	27.8	0.0
2011-Dec-08 Thu	###	###	###	###	1,571,322	0	###	###	0.0
2011-Dec-07 Wed	###	###	###	###			74.6	74.6	0.0
2011-Dec-06 Tue	8.22	8.22	###	8	2,158,157	8,870,025	###	###	###
2011-Dec-05 Mon	###	8.25	###	8.22	1,928,774	###	76.3	76.3	0.6
2011-Dec-02 Fri	8.2	8.2	###	###	1,937,482	7,943,676	23.9	23.9	0.0
2011-Dec-01 Thu	###	8.23	###	8.2	3,799,886	###	###	###	0.6
2011-Nov-30 Wed	###	###	###	8			25.2	25.2	###
2011-Nov-29 Tue	###	###	###	###	2,173,727	0	26.7	26.7	0.0
2011-Nov-28 Mon	###	###	###	###			70.9	70.9	0.0
2011-Nov-25 Fri	###	###	###	###	2,301,286	0	###	###	0.0
2011-Nov-24 Thu	###	###	###	8			32.6	32.6	###
2011-Nov-23 Wed	###	###	###	###	1,745,522	0	83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###			72.2	72.2	0.0
2011-Nov-21 Mon	###	###	###	###	917,446	0	###	###	0.0
2011-Nov-18 Fri	###	###	###	###			###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	8.2	###	###			###	###	0.0
2011-Nov-15 Tue	###	8.23	###	###	1,303,775	###	73.4	73.4	0.0
2011-Nov-14 Mon	###	###	###	###	2,233,054	0	###	###	0.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	###	3,261,240	0	67.8	67.8	0.0
2011-Nov-09 Wed	###	###	8	8.24			87.5	87.5	0.6
2011-Nov-08 Tue	###	8.46	8.23	8.26			20.7	20.7	0.6
2011-Nov-07 Mon	###	8.55	###	8.44	16,399,780	70,109,059	94.3	94.3	0.6
2011-Nov-04 Fri	###	7.42	7.26	###	2,377,250	###	18.8	18.8	0.0
2011-Nov-03 Thu	###	###	###	7.26	3,072,172	0	35.3	35.3	0.5
2011-Nov-02 Wed	###	###	7.26	7.29	1,658,358	###	###	###	###
2011-Nov-01 Tue	7.55	7.58	7.43	7.45			24.1	24.1	0.5
2011-Oct-31 Mon	7.55	###	7.49	7.59			###	###	0.5
2011-Oct-28 Fri	7.43	7.58	7.42	7.56			83.3	83.3	0.5
2011-Oct-27 Thu	7.21	7.4	7.21	###	1,380,381	10,083,683	###	###	0.0
2011-Oct-26 Wed	7.21	###	7.21	7.26	1,265,843	###	69.0	69.0	0.5
2011-Oct-25 Tue	7.42	7.44	7.26	###	1,413,388	###	27.0	27.0	0.0
2011-Oct-24 Mon	###	7.46	###	7.45	1,951,875	###	72.6	72.6	0.5
2011-Oct-21 Fri	7.24	7.49	7.24	7.29			77.2	77.2	###
2011-Oct-20 Thu	7.4	7.45	7.24	7.26	1,975,947	###	22.4	22.4	0.5
2011-Oct-19 Wed	7.42	7.53	###	7.49			###	###	###
2011-Oct-18 Tue	7.45	7.47	###	###			28.4	28.4	0.0
2011-Oct-17 Mon	7.5	7.59	7.47	7.5			###	###	0.5
2011-Oct-14 Fri	###	7.49	###	7.43	1,584,452	5,933,772	###	###	###
2011-Oct-13 Thu	7.48	7.48	###	7.48			72.4	72.4	0.5
2011-Oct-12 Wed	###	7.45	###	7.45	1,934,089	7,204,481	83.5	83.5	0.5
2011-Oct-11 Tue	###	7.45	7.29	7.42	2,356,378	###	73.4	73.4	0.5
2011-Oct-10 Mon	7.2	###	###	7.29	1,900,053	0	73.3	73.3	###
2011-Oct-07 Fri	###	###	###	7.21	4,590,775	0	15.8	15.8	###
2011-Oct-06 Thu	7.24	###	7.21	###			58.7	58.7	0.0
2011-Oct-05 Wed	###	###	###	###			21.2	21.2	0.0
2011-Oct-04 Tue	###	###	###	###			71.4	71.4	0.0
2011-Oct-03 Mon	###	7.42	###	7.23			###	###	###
2011-Sep-30 Fri	7.56	7.59	7.41	7.47			20.0	20.0	###
2011-Sep-29 Thu	7.59	###	7.5	7.56	1,529,874	5,737,027	###	###	0.5
2011-Sep-28 Wed	###	7.78	7.59	###	2,332,023	###	###	###	0.0
2011-Sep-27 Tue	###	###	7.5	7.55	1,687,571	###	###	###	###
2011-Sep-26 Mon	7.5	7.57	7.4	7.41			###	###	###
2011-Sep-23 Fri	7.5	7.53	###	7.42	2,722,254	10,249,286	25.3	25.3	0.5
2011-Sep-22 Thu	###	###	###	7.59	2,322,475	0	92.5	92.5	0.5
2011-Sep-21 Wed	###	7.51	###	7.51	2,002,029	###	84.4	84.4	###
2011-Sep-20 Tue	7.29	###	7.25	7.27			###	###	###
2011-Sep-19 Mon	7.48	7.48	###	###	2,147,021	8,029,858	###	###	0.0
2011-Sep-16 Fri	7.45	7.53	###	7.52	2,616,856	###	72.6	72.6	0.5
2011-Sep-15 Thu	7.45	7.49	7.29	###	2,476,128	18,298,585	###	###	0.0
2011-Sep-14 Wed	7.47	7.58	###	###	2,460,478	###	33.5	33.5	0.0
2011-Sep-13 Tue	###	7.54	###	7.52	2,362,386	###	###	###	0.5
2011-Sep-12 Mon	###	###	7.26	###			###	###	0.0
2011-Sep-09 Fri	7.54	7.58	7.52	7.55			###	###	###
2011-Sep-08 Thu	7.52	7.55	7.48	7.52			74.5	74.5	0.5
2011-Sep-07 Wed	7.5	7.53	7.43	7.51			###	###	###
2011-Sep-06 Tue	7.45	7.54	###	###			27.7	27.7	0.0
2011-Sep-05 Mon	###	7.7	7.59	7.59	2,863,652	###	36.0	36.0	0.5
2011-Sep-02 Fri	7.81	7.84	7.58	###			17.4	17.4	0.0