(DJW) DJERRIWARRH INVESTMENTS LIMITED Daily Prices Page 5

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

_{Currently Fri 24-Apr-19 09:32:57 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

(DJW) DJERRIWARRH INVESTMENTS LIMITED Daily Prices Page 5...

TOC Company Info for DJW Limits

Company Details for (DJW) DJERRIWARRH INVESTMENTS LIMITED

Listing Code	DJW
Listing Name	DJERRIWARRH INVESTMENTS LIMITED
GICS Sector	Not Applic
ISIN Name	DJERRIWARRH
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DJW2

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for DJW .. Wednesday 17th April 2024

DJW 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	###	455	0.0
MAX	5.4	1,238,240	95.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DJW Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

600 Days for (DJW) DJERRIWARRH INVESTMENTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.15
2014-Jul-28 Mon	4.87	4.89	4.85	4.89	134,172	###	###	###	###
2014-Jul-25 Fri	4.87	4.87	4.86	4.86			###	###	0.3
2014-Jul-24 Thu	4.86	4.87	4.85	4.86			###	###	0.3
2014-Jul-23 Wed	4.81	4.87	4.8	4.86			###	###	0.3
2014-Jul-22 Tue	4.81	4.82	4.79	4.79			###	###	0.3
2014-Jul-21 Mon	4.87	4.87	4.77	4.78			17.1	17.1	###
2014-Jul-18 Fri	4.84	4.88	4.84	4.85	72,144	###	###	###	###
2014-Jul-17 Thu	###	###	4.85	4.85			###	###	###
2014-Jul-16 Wed	###	###	4.89	###	76,484	###	###	###	0.0
2014-Jul-15 Tue	4.88	###	4.88	###			###	###	0.0
2014-Jul-14 Mon	4.86	4.89	4.84	4.88	85,087	413,948	###	###	0.3
2014-Jul-11 Fri	4.87	4.89	4.86	4.89			###	###	###
2014-Jul-10 Thu	4.86	###	4.84	4.85	139,622	337,885	###	###	###
2014-Jul-09 Wed	4.84	###	4.81	4.89	144,650	347,883	###	###	###
2014-Jul-08 Tue	4.8	4.84	4.8	4.84			79.5	79.5	0.3
2014-Jul-07 Mon	4.77	4.83	4.75	4.75			31.7	31.7	###
2014-Jul-04 Fri	4.74	4.8	4.74	4.79	91,447	###	###	###	0.3
2014-Jul-03 Thu	4.75	4.8	4.73	4.73			21.0	21.0	0.3
2014-Jul-02 Wed	4.73	4.81	4.72	4.81	51,670	###	###	###	###
2014-Jul-01 Tue	4.75	4.75	###	###			###	###	0.0
2014-Jun-30 Mon	4.73	4.79	4.71	4.71	74,083	###	35.7	35.7	###
2014-Jun-27 Fri	4.74	4.75	4.7	4.7			###	###	0.3
2014-Jun-26 Thu	###	4.75	###	###			###	###	0.0
2014-Jun-25 Wed	###	4.7	###	###	91,773	###	###	###	0.0
2014-Jun-24 Tue	###	###	###	###	53,575	0	74.4	74.4	0.0
2014-Jun-23 Mon	###	###	###	###	69,474	0	29.5	29.5	0.0
2014-Jun-20 Fri	###	###	###	###	77,972	0	###	###	0.0
2014-Jun-19 Thu	###	4.7	###	###	111,257	261,453	22.1	22.1	0.0
2014-Jun-18 Wed	4.76	4.76	###	###	43,385	103,256	###	###	0.0
2014-Jun-17 Tue	4.73	4.77	4.71	4.71			27.5	27.5	###
2014-Jun-16 Mon	4.73	4.77	4.72	4.72	92,549	439,145	###	###	0.3
2014-Jun-13 Fri	4.75	4.78	4.72	4.72	91,885	436,453	###	###	0.3
2014-Jun-12 Thu	###	4.78	###	4.75	97,880	###	###	###	###
2014-Jun-11 Wed	4.71	4.73	###	###	138,672	327,959	26.4	26.4	0.0
2014-Jun-10 Tue	###	4.73	###	###			34.7	34.7	0.0
2014-Jun-06 Fri	###	###	###	###			70.0	70.0	0.0
2014-Jun-05 Thu	###	###	###	###	80,523	0	###	###	0.0
2014-Jun-04 Wed	4.72	4.73	###	###	193,929	458,642	###	###	0.0
2014-Jun-03 Tue	###	4.73	###	4.72	143,671	339,781	84.2	84.2	0.3
2014-Jun-02 Mon	4.71	4.71	###	###			26.1	26.1	0.0
2014-May-30 Fri	4.7	4.74	4.7	4.7			###	###	0.3
2014-May-29 Thu	###	4.7	###	4.7			82.3	82.3	0.3
2014-May-28 Wed	###	###	###	###	81,983	0	###	###	0.0
2014-May-27 Tue	###	###	###	###	84,725	0	27.7	27.7	0.0
2014-May-26 Mon	###	###	###	###	159,075	0	###	###	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###			26.1	26.1	0.0
2014-May-21 Wed	###	###	###	###			29.2	29.2	0.0
2014-May-20 Tue	###	###	4.58	###			76.0	76.0	0.0
2014-May-19 Mon	###	4.7	4.59	4.59	144,652	###	###	###	0.3
2014-May-16 Fri	###	4.7	###	###	99,523	233,879	###	###	0.0
2014-May-15 Thu	###	4.7	###	###	61,521	144,574	75.5	75.5	0.0
2014-May-14 Wed	4.56	###	4.55	###	142,587	324,385	85.1	85.1	0.0
2014-May-13 Tue	4.55	4.57	4.5	4.57	107,649	488,188	###	###	###
2014-May-12 Mon	4.5	4.56	4.5	4.54	133,072	###	###	###	0.3
2014-May-09 Fri	4.48	4.53	4.46	4.46			###	###	0.3
2014-May-08 Thu	4.48	4.48	4.45	4.46	125,645	###	###	###	0.3
2014-May-07 Wed	4.56	4.57	4.45	4.46	169,345	763,745	###	###	0.3
2014-May-06 Tue	4.51	4.55	4.5	4.55			###	###	0.3
2014-May-05 Mon	4.51	4.52	4.49	4.52	22,382	###	75.2	75.2	0.3
2014-May-02 Fri	4.51	4.51	4.45	4.48	86,257	###	###	###	###
2014-May-01 Thu	4.47	4.51	4.47	4.51	88,779	###	86.8	86.8	0.3
2014-Apr-30 Wed	4.46	4.49	4.46	4.46	55,853	249,942	73.0	73.0	0.3
2014-Apr-29 Tue	4.5	4.51	4.44	4.44			###	###	0.3
2014-Apr-28 Mon	4.47	4.5	4.45	4.5			###	###	###
2014-Apr-24 Thu	4.48	4.5	4.46	4.47			26.2	26.2	###
2014-Apr-23 Wed	4.42	###	###	4.46	125,823	0	79.6	79.6	0.3
2014-Apr-22 Tue	4.48	4.52	4.41	4.41	165,387	738,452	###	###	###
2014-Apr-17 Thu	4.53	4.53	4.46	4.47			###	###	###
2014-Apr-16 Wed	4.49	4.56	4.49	4.53			###	###	###
2014-Apr-15 Tue	4.54	4.54	4.48	4.48	94,454	425,987	###	###	###
2014-Apr-14 Mon	4.5	4.54	4.5	4.51	115,671	###	81.1	81.1	0.3
2014-Apr-11 Fri	4.52	4.53	4.5	4.5	93,073	420,224	###	###	###
2014-Apr-10 Thu	4.56	4.56	4.54	4.54	69,579	316,584	###	###	0.3
2014-Apr-09 Wed	4.52	4.56	4.52	4.55			###	###	0.3
2014-Apr-08 Tue	4.54	4.59	4.52	4.52			###	###	0.3
2014-Apr-07 Mon	4.53	4.56	4.51	4.54			###	###	0.3
2014-Apr-04 Fri	4.53	4.54	4.52	4.52			25.6	25.6	0.3
2014-Apr-03 Thu	4.54	4.54	4.51	4.53	70,955	321,071	32.9	32.9	###
2014-Apr-02 Wed	4.53	4.53	4.5	4.51			###	###	0.3
2014-Apr-01 Tue	4.54	4.54	4.5	4.5	100,278	453,256	29.5	29.5	###
2014-Mar-31 Mon	4.52	4.54	4.49	4.54	188,077	###	73.0	73.0	0.3
2014-Mar-28 Fri	4.5	4.52	4.48	4.52			71.8	71.8	0.3
2014-Mar-27 Thu	4.51	4.52	4.45	4.45	242,670	1,088,374	22.6	22.6	0.3
2014-Mar-26 Wed	4.54	4.55	4.5	4.52	122,247	###	###	###	0.3
2014-Mar-25 Tue	4.53	4.56	4.52	4.52			###	###	0.3
2014-Mar-24 Mon	4.53	4.55	4.52	4.54	108,025	###	###	###	0.3
2014-Mar-21 Fri	4.54	4.59	4.53	4.57			73.5	73.5	###
2014-Mar-20 Thu	###	###	4.53	4.53	125,984	285,353	###	###	###
2014-Mar-19 Wed	###	###	###	###			75.2	75.2	0.0
2014-Mar-18 Tue	###	###	4.58	###	116,971	###	###	###	0.0
2014-Mar-17 Mon	4.59	###	4.57	###	52,158	119,181	78.0	78.0	0.0
2014-Mar-14 Fri	4.51	4.59	4.5	4.59			###	###	0.3
2014-Mar-13 Thu	4.56	4.58	4.53	4.53	99,841	454,775	21.2	21.2	###
2014-Mar-12 Wed	4.54	4.57	4.5	4.56			77.5	77.5	0.3
2014-Mar-11 Tue	4.59	4.59	4.54	4.57	161,986	###	###	###	###
2014-Mar-10 Mon	4.55	###	4.55	4.56			74.9	74.9	0.3
2014-Mar-07 Fri	4.59	###	4.55	4.56	157,425	358,141	24.6	24.6	0.3
2014-Mar-06 Thu	4.55	4.59	4.54	4.54			###	###	0.3
2014-Mar-05 Wed	4.59	4.59	4.53	4.59			###	###	0.3
2014-Mar-04 Tue	4.57	4.59	4.54	4.54			###	###	0.3
2014-Mar-03 Mon	4.58	4.58	4.54	4.54	108,289	###	###	###	0.3
2014-Feb-28 Fri	4.59	###	4.55	4.55	79,882	###	###	###	0.3
2014-Feb-27 Thu	4.57	###	4.57	4.59			77.7	77.7	0.3
2014-Feb-26 Wed	###	###	4.57	###	125,349	286,422	79.8	79.8	0.0
2014-Feb-25 Tue	4.56	###	4.54	4.58	136,441	309,721	79.5	79.5	0.3
2014-Feb-24 Mon	4.53	4.56	4.53	4.55			###	###	0.3
2014-Feb-21 Fri	4.56	4.56	4.51	4.53	98,941	###	###	###	###
2014-Feb-20 Thu	4.49	4.55	4.48	4.53	122,659	###	78.6	78.6	###
2014-Feb-19 Wed	4.51	4.53	4.46	4.49			31.0	31.0	###
2014-Feb-18 Tue	4.52	4.55	4.51	4.52			###	###	0.3
2014-Feb-17 Mon	4.51	4.54	4.5	4.52			73.3	73.3	0.3
2014-Feb-14 Fri	4.53	4.55	4.49	4.5			###	###	###
2014-Feb-13 Thu	4.53	4.56	4.51	4.51	153,226	694,879	26.8	26.8	0.3
2014-Feb-12 Wed	4.56	4.57	4.5	4.51	110,543	###	20.6	20.6	0.3
2014-Feb-11 Tue	4.51	4.56	4.43	4.5	207,059	###	25.9	25.9	###
2014-Feb-10 Mon	4.48	4.54	4.45	4.54			82.9	82.9	0.3
2014-Feb-07 Fri	4.5	4.53	4.46	4.49			20.8	20.8	###
2014-Feb-06 Thu	4.53	4.54	4.48	4.5	162,621	733,420	###	###	###
2014-Feb-05 Wed	4.5	4.54	4.47	4.54			###	###	0.3
2014-Feb-04 Tue	4.55	4.55	4.47	4.47			19.6	19.6	###
2014-Feb-03 Mon	4.57	###	4.55	4.56	84,144	191,427	31.6	31.6	0.3
2014-Jan-31 Fri	4.58	###	4.57	4.57	79,789	###	###	###	###
2014-Jan-30 Thu	###	###	4.55	4.55			16.1	16.1	0.3
2014-Jan-29 Wed	4.7	4.73	###	###			###	###	0.0
2014-Jan-28 Tue	4.71	4.73	###	###			###	###	0.0
2014-Jan-24 Fri	4.83	4.85	4.81	4.85	118,084	570,345	###	###	###
2014-Jan-23 Thu	4.84	4.85	4.81	4.83	98,585	###	38.9	38.9	0.3
2014-Jan-22 Wed	###	###	4.81	4.81			17.0	17.0	###
2014-Jan-21 Tue	###	###	###	###	60,346	0	###	###	0.0
2014-Jan-20 Mon	4.88	4.88	4.85	4.86			###	###	0.3
2014-Jan-17 Fri	4.85	4.88	4.83	4.87			###	###	0.3
2014-Jan-16 Thu	4.86	4.86	4.8	4.8	132,748	641,172	16.0	16.0	0.3
2014-Jan-15 Wed	4.82	4.87	4.8	4.86			75.1	75.1	0.3
2014-Jan-14 Tue	4.8	4.85	4.8	4.85			85.3	85.3	###
2014-Jan-13 Mon	4.79	4.83	4.78	4.83			78.6	78.6	0.3
2014-Jan-10 Fri	4.8	4.83	4.78	4.79	90,225	###	###	###	0.3
2014-Jan-09 Thu	4.83	4.83	4.77	4.78			18.6	18.6	###
2014-Jan-08 Wed	4.8	4.85	4.8	4.85	82,375	397,459	###	###	###
2014-Jan-07 Tue	4.78	4.8	4.77	4.79	63,023	###	###	###	0.3
2014-Jan-06 Mon	4.78	4.8	4.76	4.76			###	###	###
2014-Jan-03 Fri	4.79	4.8	4.77	4.77			###	###	###
2014-Jan-02 Thu	4.78	4.8	4.77	4.8			70.2	70.2	0.3
2013-Dec-31 Tue	4.75	4.78	4.74	4.78	26,778	###	75.4	75.4	###
2013-Dec-30 Mon	4.75	4.8	4.75	4.78	18,255	###	73.7	73.7	###
2013-Dec-27 Fri	4.75	4.77	4.75	4.76	24,623	###	75.9	75.9	###
2013-Dec-24 Tue	4.76	4.76	4.72	4.73			19.4	19.4	0.3
2013-Dec-23 Mon	###	4.79	###	4.76	64,957	155,572	###	###	###
2013-Dec-20 Fri	###	4.71	###	4.71	50,652	119,285	77.0	77.0	###
2013-Dec-19 Thu	###	###	###	###	147,659	0	###	###	0.0
2013-Dec-18 Wed	###	###	###	###	50,256	0	77.0	77.0	0.0
2013-Dec-17 Tue	###	###	###	###	110,854	0	30.6	30.6	0.0
2013-Dec-16 Mon	###	###	###	###			28.9	28.9	0.0
2013-Dec-13 Fri	###	4.7	###	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	4.72	4.72	###	4.7			###	###	0.3
2013-Dec-10 Tue	4.73	4.76	4.7	4.7			###	###	0.3
2013-Dec-09 Mon	4.71	4.75	4.7	4.75			###	###	###
2013-Dec-06 Fri	4.7	4.74	###	4.74			78.1	78.1	0.3
2013-Dec-05 Thu	4.74	4.76	4.7	4.7			34.3	34.3	0.3
2013-Dec-04 Wed	4.75	4.75	4.7	4.7	80,443	###	23.7	23.7	0.3
2013-Dec-03 Tue	4.74	4.77	4.7	4.76			###	###	###
2013-Dec-02 Mon	4.7	4.78	4.7	4.74	67,286	###	###	###	0.3
2013-Nov-29 Fri	4.8	4.81	4.7	4.7	113,758	###	###	###	0.3
2013-Nov-28 Thu	4.76	4.82	4.75	4.79	63,072	###	###	###	0.3
2013-Nov-27 Wed	4.74	4.8	4.71	4.76	109,155	###	###	###	###
2013-Nov-26 Tue	4.78	4.81	4.73	4.73	108,579	517,921	###	###	0.3
2013-Nov-25 Mon	4.73	4.79	4.72	4.78			83.0	83.0	###
2013-Nov-22 Fri	###	4.78	###	4.72			76.7	76.7	0.3
2013-Nov-21 Thu	###	###	###	###	77,123	0	###	###	0.0
2013-Nov-20 Wed	###	4.7	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	###	###	119,426	0	76.9	76.9	0.0
2013-Nov-18 Mon	###	###	###	###			83.8	83.8	0.0
2013-Nov-15 Fri	###	###	###	###			###	###	0.0
2013-Nov-14 Thu	###	###	###	###	126,181	0	67.3	67.3	0.0
2013-Nov-13 Wed	###	###	###	###			31.3	31.3	0.0
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	4.7	4.7	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	4.57	###			70.7	70.7	0.0
2013-Nov-07 Thu	###	###	###	###			27.1	27.1	0.0
2013-Nov-06 Wed	###	###	###	###			74.0	74.0	0.0
2013-Nov-05 Tue	###	###	###	###			###	###	0.0
2013-Nov-04 Mon	###	###	4.59	###	85,926	###	###	###	0.0
2013-Nov-01 Fri	###	###	4.57	###			29.4	29.4	0.0
2013-Oct-31 Thu	4.7	4.71	4.57	4.59	197,075	914,428	###	###	0.3
2013-Oct-30 Wed	4.7	4.76	###	4.7	99,452	###	74.5	74.5	0.3
2013-Oct-29 Tue	4.71	4.75	###	###	75,559	179,452	###	###	0.0
2013-Oct-28 Mon	4.75	4.76	###	4.72			29.9	29.9	0.3
2013-Oct-25 Fri	4.7	4.75	###	###	146,771	348,581	32.4	32.4	0.0
2013-Oct-24 Thu	###	4.7	###	4.7	98,322	231,056	###	###	0.3
2013-Oct-23 Wed	###	###	4.59	###			###	###	0.0
2013-Oct-22 Tue	4.56	###	4.56	4.59			75.9	75.9	0.3
2013-Oct-21 Mon	4.56	4.59	4.53	4.55	165,876	###	###	###	0.3
2013-Oct-18 Fri	4.51	4.56	4.51	4.54			###	###	0.3
2013-Oct-17 Thu	4.54	4.55	4.5	4.5			23.4	23.4	###
2013-Oct-16 Wed	4.54	4.59	4.53	4.54	101,670	###	71.9	71.9	0.3
2013-Oct-15 Tue	4.52	4.58	4.51	4.54	77,856	353,855	###	###	0.3
2013-Oct-14 Mon	4.54	4.55	4.5	4.54	64,643	###	###	###	0.3
2013-Oct-11 Fri	4.52	4.58	4.52	4.53			66.0	66.0	###
2013-Oct-10 Thu	4.46	4.54	4.45	4.51	110,359	###	###	###	0.3
2013-Oct-09 Wed	4.44	4.46	4.41	4.46	88,554	###	###	###	0.3
2013-Oct-08 Tue	4.42	4.44	###	4.44			77.6	77.6	0.3
2013-Oct-07 Mon	4.43	4.44	4.42	4.42			###	###	0.3
2013-Oct-04 Fri	4.43	4.45	4.41	4.41	110,755	490,644	###	###	###
2013-Oct-03 Thu	4.45	4.46	4.42	4.42	73,250	325,229	###	###	0.3
2013-Oct-02 Wed	4.44	4.47	4.43	4.44			###	###	0.3
2013-Oct-01 Tue	4.42	4.45	4.42	4.43	25,670	113,846	###	###	###
2013-Sep-30 Mon	4.47	4.48	4.41	4.41	220,385	###	###	###	###
2013-Sep-27 Fri	4.49	4.49	4.43	4.46			###	###	0.3
2013-Sep-26 Thu	4.51	4.52	4.47	4.48	60,177	###	###	###	###
2013-Sep-25 Wed	4.47	4.5	4.45	4.5	95,858	###	71.0	71.0	###
2013-Sep-24 Tue	4.41	4.46	4.41	4.45			###	###	0.3
2013-Sep-23 Mon	4.46	4.46	4.42	4.42			27.4	27.4	0.3
2013-Sep-20 Fri	4.45	4.47	4.45	4.47	87,247	389,121	75.9	75.9	###
2013-Sep-19 Thu	4.48	4.48	4.42	4.44	106,279	472,941	###	###	0.3
2013-Sep-18 Wed	4.46	4.48	4.42	4.43	121,686	###	###	###	###
2013-Sep-17 Tue	4.44	4.46	4.43	4.46	85,573	380,371	###	###	0.3
2013-Sep-16 Mon	4.5	4.5	4.43	4.46			26.5	26.5	0.3
2013-Sep-13 Fri	4.54	4.55	4.5	4.5	71,980	###	25.5	25.5	###
2013-Sep-12 Thu	4.5	4.54	4.5	4.54			###	###	0.3
2013-Sep-11 Wed	4.46	4.5	4.46	4.49			75.3	75.3	###
2013-Sep-10 Tue	4.5	4.53	4.45	4.45			22.4	22.4	0.3
2013-Sep-09 Mon	4.43	4.51	4.41	4.49	133,886	###	###	###	###
2013-Sep-06 Fri	4.48	4.48	4.41	4.44	129,240	574,471	###	###	0.3
2013-Sep-05 Thu	4.45	4.46	4.41	4.44			###	###	0.3
2013-Sep-04 Wed	4.44	4.48	4.43	4.48			###	###	###
2013-Sep-03 Tue	4.43	4.44	###	4.44	96,658	214,580	###	###	0.3
2013-Sep-02 Mon	###	4.42	###	4.42			###	###	0.3
2013-Aug-30 Fri	###	4.4	###	4.4			68.3	68.3	0.3
2013-Aug-29 Thu	###	###	###	###	86,356	0	###	###	0.0
2013-Aug-28 Wed	###	###	###	###	60,155	0	33.0	33.0	0.0
2013-Aug-27 Tue	###	###	###	###	90,679	0	###	###	0.0
2013-Aug-26 Mon	###	4.4	###	###	114,252	251,354	###	###	0.0
2013-Aug-23 Fri	###	4.4	###	###			24.1	24.1	0.0
2013-Aug-22 Thu	###	4.4	###	###	88,349	###	###	###	0.0
2013-Aug-21 Wed	###	4.41	###	###	93,554	206,286	###	###	0.0
2013-Aug-20 Tue	###	4.42	###	###			###	###	0.0
2013-Aug-19 Mon	###	4.4	###	4.4	50,053	###	###	###	0.3
2013-Aug-16 Fri	4.4	4.4	###	###	97,257	###	###	###	0.0
2013-Aug-15 Thu	4.42	4.42	###	4.41			26.9	26.9	###
2013-Aug-14 Wed	###	4.42	###	4.42			###	###	0.3
2013-Aug-13 Tue	###	4.4	###	###	110,624	243,372	60.3	60.3	0.0
2013-Aug-12 Mon	###	###	###	###	127,946	0	60.9	60.9	0.0
2013-Aug-09 Fri	4.4	4.41	###	###	122,225	###	26.5	26.5	0.0
2013-Aug-08 Thu	###	4.42	###	###	158,275	349,787	###	###	0.0
2013-Aug-07 Wed	4.4	4.41	###	###			###	###	0.0
2013-Aug-06 Tue	###	4.46	###	4.41			76.4	76.4	###
2013-Aug-05 Mon	###	4.71	###	###	123,978	###	###	###	0.0
2013-Aug-02 Fri	###	4.77	###	###			27.1	27.1	0.0
2013-Aug-01 Thu	###	4.72	###	###			78.2	78.2	0.0
2013-Jul-31 Wed	###	###	4.57	###	177,627	405,877	###	###	0.0
2013-Jul-30 Tue	4.71	4.74	###	###	213,173	505,220	24.9	24.9	0.0
2013-Jul-29 Mon	4.72	4.74	###	4.71	158,921	376,642	32.8	32.8	###
2013-Jul-26 Fri	###	4.72	###	4.7	63,189	149,126	###	###	0.3
2013-Jul-25 Thu	###	4.7	###	###			72.1	72.1	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	4.55	###	4.55	###	139,072	316,388	###	###	0.0
2013-Jul-19 Fri	4.55	4.59	4.55	4.55			###	###	0.3
2013-Jul-18 Thu	4.55	4.59	4.52	4.59			###	###	0.3
2013-Jul-17 Wed	4.53	4.58	4.51	4.51			###	###	0.3
2013-Jul-16 Tue	4.5	4.54	4.5	4.5	142,587	###	76.6	76.6	###
2013-Jul-15 Mon	4.52	4.53	4.49	4.49			###	###	###
2013-Jul-12 Fri	4.53	4.55	4.48	4.52			###	###	0.3
2013-Jul-11 Thu	4.47	4.51	4.47	4.49			###	###	###
2013-Jul-10 Wed	4.5	4.51	4.45	4.5	83,942	###	75.2	75.2	###
2013-Jul-09 Tue	4.54	4.58	4.48	4.48	155,848	###	###	###	###
2013-Jul-08 Mon	4.52	4.59	4.52	4.53			73.4	73.4	###
2013-Jul-05 Fri	4.43	4.59	4.43	4.59			###	###	0.3
2013-Jul-04 Thu	###	4.44	###	4.42			###	###	0.3
2013-Jul-03 Wed	###	###	###	###	32,559	0	82.1	82.1	0.0
2013-Jul-02 Tue	4.29	###	4.29	###	95,587	###	###	###	0.0
2013-Jul-01 Mon	###	###	4.26	4.28			22.8	22.8	0.3
2013-Jun-28 Fri	4.29	###	4.25	4.25			###	###	###
2013-Jun-27 Thu	4.26	###	4.24	###	113,820	###	###	###	0.0
2013-Jun-26 Wed	4.23	###	4.23	4.25			###	###	###
2013-Jun-25 Tue	4.25	4.27	4.2	4.21	77,847	329,682	###	###	###
2013-Jun-24 Mon	4.23	4.28	4.22	4.27	80,843	343,582	###	###	###
2013-Jun-21 Fri	4.2	4.26	###	4.26	117,578	250,441	###	###	0.3
2013-Jun-20 Thu	4.26	4.26	4.2	4.21	119,026	503,479	29.9	29.9	###
2013-Jun-19 Wed	###	###	4.26	4.26	161,527	344,052	13.8	13.8	0.3
2013-Jun-18 Tue	###	4.44	###	###			###	###	0.0
2013-Jun-17 Mon	4.4	4.41	###	###			30.0	30.0	0.0
2013-Jun-14 Fri	4.28	###	4.25	4.29			64.0	64.0	###
2013-Jun-13 Thu	4.25	###	4.21	4.28			###	###	0.3
2013-Jun-12 Wed	4.22	###	4.22	4.29			###	###	###
2013-Jun-11 Tue	###	###	4.22	4.22	134,441	283,670	###	###	###
2013-Jun-07 Fri	4.25	###	4.2	###	81,045	###	80.5	80.5	0.0
2013-Jun-06 Thu	###	###	4.25	4.25			14.0	14.0	###
2013-Jun-05 Wed	4.43	4.45	###	4.4			###	###	0.3
2013-Jun-04 Tue	###	4.41	4.26	4.41			85.4	85.4	###
2013-Jun-03 Mon	4.25	###	4.25	###			81.4	81.4	0.0
2013-May-31 Fri	###	###	4.26	4.26			21.0	21.0	0.3
2013-May-30 Thu	###	###	4.28	4.28	94,954	###	###	###	0.3
2013-May-29 Wed	###	4.45	###	4.45	99,088	220,470	###	###	0.3
2013-May-28 Tue	###	4.4	###	4.4			75.6	75.6	0.3
2013-May-27 Mon	###	###	###	###	78,556	0	30.5	30.5	0.0
2013-May-24 Fri	###	4.4	###	###			###	###	0.0
2013-May-23 Thu	4.5	4.5	4.41	4.43			###	###	###
2013-May-22 Wed	4.5	4.58	4.48	4.48	123,642	###	###	###	###
2013-May-21 Tue	4.46	4.53	4.43	4.52			###	###	0.3
2013-May-20 Mon	4.44	4.5	4.4	4.49			83.5	83.5	###
2013-May-17 Fri	###	4.44	###	4.44	82,777	###	###	###	0.3
2013-May-16 Thu	4.41	4.44	###	###			###	###	0.0
2013-May-15 Wed	4.43	4.45	###	###	166,584	370,649	###	###	0.0
2013-May-14 Tue	4.44	4.47	4.42	4.42			###	###	0.3
2013-May-13 Mon	4.43	4.48	4.4	4.44			###	###	0.3
2013-May-10 Fri	4.43	4.46	4.4	4.41			21.1	21.1	###
2013-May-09 Thu	###	4.45	###	4.44			80.8	80.8	0.3
2013-May-08 Wed	###	###	###	###	185,877	0	63.9	63.9	0.0
2013-May-07 Tue	###	###	###	###			70.6	70.6	0.0
2013-May-06 Mon	4.25	###	4.25	###	197,679	###	###	###	0.0
2013-May-03 Fri	4.26	###	4.24	4.25	163,721	347,088	###	###	###
2013-May-02 Thu	4.26	4.28	4.24	4.26	131,487	###	###	###	0.3
2013-May-01 Wed	###	4.28	###	4.27	195,489	418,346	87.5	87.5	###
2013-Apr-30 Tue	4.2	4.22	###	4.21	157,957	333,289	###	###	###
2013-Apr-29 Mon	4.23	4.23	###	4.22			###	###	###
2013-Apr-26 Fri	###	4.23	###	4.23	153,076	323,755	###	###	0.3
2013-Apr-24 Wed	###	###	###	###	172,853	0	63.9	63.9	0.0
2013-Apr-23 Tue	4.25	4.25	###	###			23.8	23.8	0.0
2013-Apr-22 Mon	###	4.25	###	4.25			82.9	82.9	###
2013-Apr-19 Fri	###	4.21	###	4.21			75.0	75.0	###
2013-Apr-18 Thu	4.2	4.22	###	###			###	###	0.0
2013-Apr-17 Wed	4.26	4.29	4.2	4.2	125,746	###	24.0	24.0	###
2013-Apr-16 Tue	4.23	4.27	4.2	4.26			###	###	0.3
2013-Apr-15 Mon	4.27	4.28	4.21	4.28			###	###	0.3
2013-Apr-12 Fri	4.24	4.28	4.22	4.28	95,427	###	79.5	79.5	0.3
2013-Apr-11 Thu	###	4.24	###	4.24	94,870	201,124	80.6	80.6	0.3
2013-Apr-10 Wed	###	4.2	###	###			###	###	0.0
2013-Apr-09 Tue	###	###	###	###			25.2	25.2	0.0
2013-Apr-08 Mon	###	###	###	###	92,153	0	###	###	0.0
2013-Apr-05 Fri	###	###	###	###			73.4	73.4	0.0
2013-Apr-04 Thu	###	###	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###			80.3	80.3	0.0
2013-Apr-02 Tue	###	###	###	###			###	###	0.0
2013-Mar-28 Thu	###	###	###	###	127,883	0	76.0	76.0	0.0
2013-Mar-27 Wed	###	###	###	###			70.8	70.8	0.0
2013-Mar-26 Tue	###	###	###	###	187,570	0	81.1	81.1	0.0
2013-Mar-25 Mon	###	###	###	###	195,955	0	81.6	81.6	0.0
2013-Mar-22 Fri	###	###	###	###	211,177	0	27.0	27.0	0.0
2013-Mar-21 Thu	###	###	###	###	179,786	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###	127,282	0	###	###	0.0
2013-Mar-19 Tue	###	###	###	###			28.8	28.8	0.0
2013-Mar-18 Mon	###	4.2	###	###			40.2	40.2	0.0
2013-Mar-15 Fri	4.2	4.28	###	4.26			###	###	0.3
2013-Mar-14 Thu	4.21	4.21	###	###			31.2	31.2	0.0
2013-Mar-13 Wed	4.2	4.21	###	###			###	###	0.0
2013-Mar-12 Tue	4.23	4.24	4.2	4.2			34.4	34.4	###
2013-Mar-11 Mon	4.23	4.27	4.21	4.25			###	###	###
2013-Mar-08 Fri	4.23	4.28	4.22	4.22			27.7	27.7	###
2013-Mar-07 Thu	4.2	4.27	###	4.27			###	###	###
2013-Mar-06 Wed	###	4.2	###	4.2	221,970	###	###	###	###
2013-Mar-05 Tue	###	###	###	###	195,520	0	29.6	29.6	0.0
2013-Mar-04 Mon	4.22	4.22	###	###	127,281	###	27.3	27.3	0.0
2013-Mar-01 Fri	4.26	4.29	4.2	4.24			###	###	0.3
2013-Feb-28 Thu	4.26	4.27	4.22	4.26			###	###	0.3
2013-Feb-27 Wed	4.24	4.28	4.24	4.26	161,054	###	74.0	74.0	0.3
2013-Feb-26 Tue	4.24	4.29	4.23	4.28			78.5	78.5	0.3
2013-Feb-25 Mon	4.23	4.29	4.23	4.26	143,387	610,828	###	###	0.3
2013-Feb-22 Fri	4.25	4.27	4.21	4.25			62.0	62.0	###
2013-Feb-21 Thu	4.2	4.26	4.2	4.23			87.2	87.2	0.3
2013-Feb-20 Wed	4.22	4.25	4.21	4.22			###	###	###
2013-Feb-19 Tue	4.21	4.26	4.2	4.2	154,641	###	31.6	31.6	###
2013-Feb-18 Mon	4.21	4.27	4.2	4.21			###	###	###
2013-Feb-15 Fri	###	4.25	###	4.2	212,859	452,325	74.1	74.1	###
2013-Feb-14 Thu	###	###	###	###			82.5	82.5	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###	180,873	0	###	###	0.0
2013-Feb-11 Mon	###	###	###	###	203,872	0	26.4	26.4	0.0
2013-Feb-08 Fri	###	###	###	###	146,477	0	###	###	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	###	###			###	###	0.0
2013-Feb-05 Tue	###	###	###	###	122,888	0	83.0	83.0	0.0
2013-Feb-04 Mon	###	###	###	###			###	###	0.0
2013-Feb-01 Fri	###	###	###	###	132,380	0	23.9	23.9	0.0
2013-Jan-31 Thu	###	###	###	###			###	###	0.0
2013-Jan-30 Wed	###	4.21	###	###	378,552	796,851	###	###	0.0
2013-Jan-29 Tue	4.25	4.25	###	###			###	###	0.0
2013-Jan-25 Fri	4.29	###	4.29	###	165,847	355,741	71.3	71.3	0.0
2013-Jan-24 Thu	4.28	###	4.27	4.28			69.1	69.1	0.3
2013-Jan-23 Wed	4.26	###	4.25	4.29			###	###	###
2013-Jan-22 Tue	4.22	4.26	4.21	4.26			###	###	0.3
2013-Jan-21 Mon	4.23	4.25	4.2	4.2			###	###	###
2013-Jan-18 Fri	4.21	4.24	###	###			###	###	0.0
2013-Jan-17 Thu	4.24	4.24	###	###			24.2	24.2	0.0
2013-Jan-16 Wed	4.22	4.25	4.21	4.24	115,848	###	###	###	0.3
2013-Jan-15 Tue	4.24	4.26	4.22	4.22	119,041	###	###	###	###
2013-Jan-14 Mon	4.28	4.29	4.23	4.24			22.1	22.1	0.3
2013-Jan-11 Fri	4.21	###	4.21	4.29			###	###	###
2013-Jan-10 Thu	4.2	4.23	###	4.23			74.9	74.9	0.3
2013-Jan-09 Wed	4.21	4.22	###	4.21			70.6	70.6	###
2013-Jan-08 Tue	4.21	4.24	###	###			34.4	34.4	0.0
2013-Jan-07 Mon	4.2	4.28	###	4.2			###	###	###
2013-Jan-04 Fri	4.21	4.23	###	###			24.4	24.4	0.0
2013-Jan-03 Thu	###	4.25	###	4.21			###	###	###
2013-Jan-02 Wed	###	###	###	###	133,146	0	###	###	0.0
2012-Dec-31 Mon	###	###	###	###			75.7	75.7	0.0
2012-Dec-28 Fri	###	###	###	###	53,282	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###	29,045	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	30,471	0	71.1	71.1	0.0
2012-Dec-21 Fri	###	###	###	###			76.5	76.5	0.0
2012-Dec-20 Thu	###	###	###	###			###	###	0.0
2012-Dec-19 Wed	###	###	###	###			###	###	0.0
2012-Dec-18 Tue	###	###	###	###			19.6	19.6	0.0
2012-Dec-17 Mon	###	###	###	###	121,043	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###	89,421	0	###	###	0.0
2012-Dec-13 Thu	###	###	###	###	112,029	0	77.0	77.0	0.0
2012-Dec-12 Wed	###	###	4	###	173,641	347,282	77.9	77.9	0.0
2012-Dec-11 Tue	4	###	###	4			69.2	69.2	0.3
2012-Dec-10 Mon	###	###	###	###	185,486	0	###	###	0.0
2012-Dec-07 Fri	###	###	###	###	210,945	0	###	###	0.0
2012-Dec-06 Thu	###	###	###	###	88,158	0	33.0	33.0	0.0
2012-Dec-05 Wed	###	###	###	###	128,188	0	###	###	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	###	###	4	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###			64.7	64.7	0.0
2012-Nov-29 Thu	4	###	###	###	144,328	0	###	###	0.0
2012-Nov-28 Wed	###	4	###	4	97,278	194,556	###	###	0.3
2012-Nov-27 Tue	###	4	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			74.2	74.2	0.0
2012-Nov-23 Fri	###	###	###	###			20.3	20.3	0.0
2012-Nov-22 Thu	###	4	###	###			67.1	67.1	0.0
2012-Nov-21 Wed	###	###	###	###			78.7	78.7	0.0
2012-Nov-20 Tue	###	4	###	###	75,747	###	###	###	0.0
2012-Nov-19 Mon	###	###	###	###	148,929	0	27.1	27.1	0.0
2012-Nov-16 Fri	###	###	###	###			###	###	0.0
2012-Nov-15 Thu	###	4	###	###	57,976	115,952	75.1	75.1	0.0
2012-Nov-14 Wed	###	###	###	###			30.9	30.9	0.0
2012-Nov-13 Tue	###	4	###	###			###	###	0.0
2012-Nov-12 Mon	###	###	###	###	56,680	0	82.3	82.3	0.0
2012-Nov-09 Fri	###	###	###	###	76,673	0	###	###	0.0
2012-Nov-08 Thu	###	###	###	###			25.2	25.2	0.0
2012-Nov-07 Wed	###	4	###	###	64,547	###	23.2	23.2	0.0
2012-Nov-06 Tue	###	###	###	###			17.8	17.8	0.0
2012-Nov-05 Mon	4	4	###	4			###	###	0.3
2012-Nov-02 Fri	###	4	###	4	68,772	137,544	###	###	0.3
2012-Nov-01 Thu	###	###	###	###			34.3	34.3	0.0
2012-Oct-31 Wed	###	###	###	###	79,125	0	###	###	0.0
2012-Oct-30 Tue	###	###	###	###			###	###	0.0
2012-Oct-29 Mon	###	4	###	###	80,240	160,480	###	###	0.0
2012-Oct-26 Fri	###	###	###	###	91,682	0	###	###	0.0
2012-Oct-25 Thu	###	###	###	4			79.0	79.0	0.3
2012-Oct-24 Wed	###	4	###	###			77.5	77.5	0.0
2012-Oct-23 Tue	###	###	###	4	105,984	0	###	###	0.3
2012-Oct-22 Mon	###	###	###	###			21.7	21.7	0.0
2012-Oct-19 Fri	###	###	###	###			69.9	69.9	0.0
2012-Oct-18 Thu	3.86	4	3.86	4	157,773	620,047	89.0	89.0	0.3
2012-Oct-17 Wed	3.88	###	3.84	3.86	167,120	320,870	###	###	0.3
2012-Oct-16 Tue	3.86	###	3.84	3.84			###	###	0.3
2012-Oct-15 Mon	3.85	3.86	3.83	3.83	95,745	###	###	###	###
2012-Oct-12 Fri	3.86	3.88	3.85	3.85	97,123	375,380	25.9	25.9	0.3
2012-Oct-11 Thu	3.86	###	3.86	3.87			###	###	###
2012-Oct-10 Wed	3.84	###	3.84	3.89			###	###	0.3
2012-Oct-09 Tue	3.82	###	3.81	3.84	73,156	###	###	###	0.3
2012-Oct-08 Mon	3.8	3.85	3.8	3.81			76.3	76.3	0.3
2012-Oct-05 Fri	3.79	3.8	3.78	3.8			63.5	63.5	###
2012-Oct-04 Thu	3.82	3.85	3.76	3.79			###	###	###
2012-Oct-03 Wed	3.79	3.81	3.78	3.81	194,955	739,854	###	###	0.3
2012-Oct-02 Tue	3.76	3.8	3.75	3.75			22.6	22.6	0.3
2012-Oct-01 Mon	3.77	3.8	3.75	3.8			###	###	###
2012-Sep-28 Fri	3.8	3.8	3.71	3.77	115,448	###	###	###	###
2012-Sep-27 Thu	3.77	3.8	3.71	3.79	101,856	###	###	###	###
2012-Sep-26 Wed	3.77	3.78	3.71	3.73			###	###	###
2012-Sep-25 Tue	3.72	3.77	3.71	3.75			###	###	0.3
2012-Sep-24 Mon	3.71	3.72	###	3.72	83,581	###	76.7	76.7	0.3
2012-Sep-21 Fri	###	3.71	###	3.71			###	###	###
2012-Sep-20 Thu	###	###	###	###	185,882	0	83.5	83.5	0.0
2012-Sep-19 Wed	###	###	###	###			73.7	73.7	0.0
2012-Sep-18 Tue	###	###	###	###			###	###	0.0
2012-Sep-17 Mon	###	###	###	###			24.7	24.7	0.0
2012-Sep-14 Fri	###	###	###	###	102,743	0	###	###	0.0
2012-Sep-13 Thu	###	###	###	###	112,589	0	73.5	73.5	0.0
2012-Sep-12 Wed	###	###	###	###	112,444	0	20.6	20.6	0.0
2012-Sep-11 Tue	###	###	3.57	###			###	###	0.0
2012-Sep-10 Mon	###	###	3.59	###			73.3	73.3	0.0
2012-Sep-07 Fri	###	###	3.57	###			72.4	72.4	0.0
2012-Sep-06 Thu	###	###	3.53	3.59			25.8	25.8	###
2012-Sep-05 Wed	###	###	###	###			79.8	79.8	0.0
2012-Sep-04 Tue	###	###	###	###	115,948	0	76.5	76.5	0.0
2012-Sep-03 Mon	###	###	3.59	###			27.7	27.7	0.0
2012-Aug-31 Fri	###	###	3.56	###			72.2	72.2	0.0
2012-Aug-30 Thu	###	###	3.59	###			38.0	38.0	0.0
2012-Aug-29 Wed	###	###	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###	138,478	0	###	###	0.0
2012-Aug-27 Mon	###	###	###	###			35.4	35.4	0.0
2012-Aug-24 Fri	3.7	3.72	###	###			17.5	17.5	0.0
2012-Aug-23 Thu	3.76	3.79	3.7	3.7			17.2	17.2	0.3
2012-Aug-22 Wed	3.84	3.87	3.83	3.86			77.5	77.5	0.3
2012-Aug-21 Tue	3.82	3.86	3.77	3.86			###	###	0.3
2012-Aug-20 Mon	3.8	3.85	3.8	3.84			78.7	78.7	0.3
2012-Aug-17 Fri	3.72	3.78	3.72	3.78			###	###	0.3
2012-Aug-16 Thu	3.75	3.75	3.72	3.72			###	###	0.3
2012-Aug-15 Wed	3.74	3.75	3.72	3.74			###	###	0.3
2012-Aug-14 Tue	3.71	3.75	3.71	3.75			###	###	0.3
2012-Aug-13 Mon	3.74	3.75	3.7	3.7	123,088	###	21.0	21.0	0.3
2012-Aug-10 Fri	3.71	3.78	3.7	3.75	87,485	###	###	###	0.3
2012-Aug-09 Thu	3.7	3.75	3.7	3.71	138,847	###	###	###	###
2012-Aug-08 Wed	3.77	3.79	3.7	3.71	184,188	689,784	14.8	14.8	###
2012-Aug-07 Tue	3.73	3.79	3.73	3.77			79.8	79.8	###
2012-Aug-06 Mon	3.76	3.8	3.71	3.73			22.5	22.5	###
2012-Aug-03 Fri	3.81	3.81	3.7	3.75	190,254	###	###	###	0.3
2012-Aug-02 Thu	###	###	###	###	216,952	0	###	###	0.0
2012-Aug-01 Wed	###	4	###	###			###	###	0.0
2012-Jul-30 Mon	###	###	###	###			72.5	72.5	0.0
2012-Jul-27 Fri	###	###	###	###			22.1	22.1	0.0
2012-Jul-26 Thu	###	###	###	###			19.9	19.9	0.0
2012-Jul-25 Wed	###	###	###	4			76.2	76.2	0.3
2012-Jul-24 Tue	###	4	3.89	4	125,122	###	80.6	80.6	0.3
2012-Jul-23 Mon	###	###	###	###	124,029	0	87.5	87.5	0.0
2012-Jul-20 Fri	###	###	3.89	###			20.6	20.6	0.0
2012-Jul-19 Thu	###	###	###	###	128,852	0	20.0	20.0	0.0
2012-Jul-18 Wed	###	###	###	###			36.3	36.3	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-16 Mon	###	###	###	###	142,481	0	89.3	89.3	0.0
2012-Jul-13 Fri	###	###	3.88	###			80.3	80.3	0.0
2012-Jul-12 Thu	3.88	###	3.85	###			82.5	82.5	0.0
2012-Jul-11 Wed	3.84	3.89	3.83	3.88			###	###	0.3
2012-Jul-10 Tue	3.8	3.88	3.79	3.88			89.9	89.9	0.3
2012-Jul-09 Mon	3.86	3.86	3.79	3.82			###	###	0.3
2012-Jul-06 Fri	3.81	3.85	3.81	3.83	35,727	###	76.8	76.8	###
2012-Jul-05 Thu	3.8	3.86	3.79	3.8			###	###	###
2012-Jul-04 Wed	3.78	3.88	3.78	3.79			###	###	###
2012-Jul-03 Tue	3.75	3.78	3.71	3.74			29.9	29.9	0.3
2012-Jul-02 Mon	3.74	3.75	3.7	3.75	57,323	213,528	74.2	74.2	0.3
2012-Jun-29 Fri	###	3.75	###	3.75	137,447	###	###	###	0.3
2012-Jun-28 Thu	###	###	###	###			35.3	35.3	0.0
2012-Jun-27 Wed	###	###	3.58	###	197,124	352,851	###	###	0.0
2012-Jun-26 Tue	###	###	###	###	118,248	0	27.7	27.7	0.0
2012-Jun-25 Mon	###	3.74	###	###	84,552	###	###	###	0.0
2012-Jun-22 Fri	###	3.75	###	###	148,641	###	###	###	0.0
2012-Jun-21 Thu	###	3.7	###	###			80.8	80.8	0.0
2012-Jun-20 Wed	###	3.71	###	###	146,671	272,074	79.2	79.2	0.0
2012-Jun-19 Tue	###	3.7	###	###	104,428	###	75.3	75.3	0.0
2012-Jun-18 Mon	###	3.7	###	###	95,053	175,848	69.6	69.6	0.0
2012-Jun-15 Fri	###	3.7	###	###	60,374	###	###	###	0.0
2012-Jun-14 Thu	###	3.7	###	###			###	###	0.0
2012-Jun-13 Wed	3.7	3.7	###	###			###	###	0.0
2012-Jun-12 Tue	###	3.7	###	###	86,187	159,445	31.1	31.1	0.0
2012-Jun-08 Fri	3.7	3.7	###	###			###	###	0.0
2012-Jun-07 Thu	3.7	3.7	###	###			31.7	31.7	0.0
2012-Jun-06 Wed	3.71	3.74	###	3.7			###	###	0.3
2012-Jun-05 Tue	###	3.75	###	3.71	71,270	###	###	###	###
2012-Jun-04 Mon	###	###	3.59	###	58,445	###	89.1	89.1	0.0
2012-Jun-01 Fri	###	3.7	###	3.7			79.0	79.0	0.3
2012-May-31 Thu	###	###	###	###	34,041	0	18.3	18.3	0.0
2012-May-30 Wed	###	3.7	###	###	56,646	###	28.9	28.9	0.0
2012-May-29 Tue	###	###	3.59	###			###	###	0.0
2012-May-28 Mon	###	###	###	###	54,759	0	72.3	72.3	0.0
2012-May-25 Fri	###	###	3.58	###			79.5	79.5	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	3.72	###	###	46,784	###	34.2	34.2	0.0
2012-May-22 Tue	3.73	3.75	###	###	85,574	160,451	16.6	16.6	0.0
2012-May-21 Mon	###	3.73	###	3.71			78.9	78.9	###
2012-May-18 Fri	###	3.73	###	###	60,656	113,123	82.2	82.2	0.0
2012-May-17 Thu	3.74	3.75	###	3.75			###	###	0.3
2012-May-16 Wed	3.76	3.76	3.73	3.73	76,879	###	47.0	47.0	###
2012-May-15 Tue	3.79	3.8	3.75	3.8			81.5	81.5	###
2012-May-14 Mon	3.76	3.8	3.74	3.79	63,448	###	82.4	82.4	###
2012-May-11 Fri	3.79	3.8	3.75	3.75			###	###	0.3
2012-May-10 Thu	3.79	3.83	3.75	3.79	133,621	506,423	###	###	###
2012-May-09 Wed	3.81	3.83	3.77	3.83	39,279	###	###	###	###
2012-May-08 Tue	3.85	3.88	3.79	3.83			###	###	###
2012-May-07 Mon	3.79	3.85	3.79	3.85			91.4	91.4	0.3
2012-May-04 Fri	3.86	3.86	3.79	3.81	132,977	###	26.9	26.9	0.3
2012-May-03 Thu	3.87	###	3.83	3.84	73,049	139,888	###	###	0.3
2012-May-02 Wed	3.88	###	3.83	3.87	73,648	###	31.3	31.3	###
2012-May-01 Tue	3.89	3.89	3.83	3.83	41,156	###	20.7	20.7	###
2012-Apr-30 Mon	3.8	3.89	3.79	3.82			###	###	0.3
2012-Apr-27 Fri	3.86	3.88	3.8	3.8	127,177	488,359	###	###	###
2012-Apr-26 Thu	###	###	3.84	3.84	39,473	75,788	23.7	23.7	0.3
2012-Apr-24 Tue	###	###	3.81	###	80,058	###	###	###	0.0
2012-Apr-23 Mon	3.8	###	3.75	3.89			###	###	0.3
2012-Apr-20 Fri	3.79	3.8	3.74	3.8			###	###	###
2012-Apr-19 Thu	3.73	3.79	3.72	3.75	102,975	386,671	74.0	74.0	0.3
2012-Apr-18 Wed	3.74	3.77	3.73	3.73			25.0	25.0	###
2012-Apr-17 Tue	3.73	3.8	3.73	3.74			###	###	0.3
2012-Apr-16 Mon	3.71	3.74	###	3.7			###	###	0.3
2012-Apr-13 Fri	###	3.75	###	3.71	95,087	178,288	72.6	72.6	###
2012-Apr-12 Thu	3.75	3.75	###	3.7			###	###	0.3
2012-Apr-11 Wed	###	3.73	###	3.72			89.0	89.0	0.3
2012-Apr-10 Tue	###	3.72	###	###			25.9	25.9	0.0
2012-Apr-05 Thu	###	3.75	###	###			###	###	0.0
2012-Apr-04 Wed	3.76	3.76	3.72	3.75			30.5	30.5	0.3
2012-Apr-03 Tue	###	3.77	###	3.77	70,774	###	###	###	###
2012-Apr-02 Mon	###	###	###	###	154,173	0	31.8	31.8	0.0
2012-Mar-30 Fri	###	###	###	###	52,353	0	81.6	81.6	0.0
2012-Mar-29 Thu	###	###	###	###	111,952	0	###	###	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	3.7	###	###	88,387	###	###	###	0.0
2012-Mar-26 Mon	###	###	###	###			28.0	28.0	0.0
2012-Mar-23 Fri	###	###	###	###			###	###	0.0
2012-Mar-22 Thu	3.7	3.7	###	###	82,242	152,147	18.0	18.0	0.0
2012-Mar-21 Wed	###	3.7	###	3.7			###	###	0.3
2012-Mar-20 Tue	###	###	###	###	46,424	0	79.9	79.9	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	57,285	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###	73,873	0	74.4	74.4	0.0
2012-Mar-14 Wed	###	###	###	###	77,775	0	69.2	69.2	0.0
2012-Mar-13 Tue	###	###	###	###			66.5	66.5	0.0
2012-Mar-12 Mon	###	###	###	###			31.6	31.6	0.0