(DLX) DULUXGROUP LIMITED Daily Prices Page 3

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Tue 25-Jul-29 11:41:48 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

(DLX) DULUXGROUP LIMITED Daily Prices Page 3...

TOC Company Info for DLX Limits

Company Details for (DLX) DULUXGROUP LIMITED

Listing Code	DLX
Listing Name	DULUXGROUP LIMITED
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Monday 28th July 2025
Latest price with VOLUME for DLX .. Tuesday 6th August 2019

DLX is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	2.26	###	0.0
MAX	9.87	###	94.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DLX Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (DLX) DULUXGROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.366
2014-Sep-03 Wed	5.8	5.8	5.73	5.75	794,342	4,579,381	22.7	22.7	###
2014-Sep-02 Tue	5.71	5.8	5.71	5.79			###	###	###
2014-Sep-01 Mon	5.75	5.79	5.74	5.74	607,545	###	34.2	34.2	0.4
2014-Aug-29 Fri	5.76	5.78	5.7	5.74	980,328	5,627,082	###	###	0.4
2014-Aug-28 Thu	5.75	5.77	###	5.71			27.7	27.7	0.4
2014-Aug-27 Wed	5.7	5.77	###	5.75	1,089,285	3,142,587	###	###	###
2014-Aug-26 Tue	5.7	###	###	5.7	1,285,321	0	###	###	0.4
2014-Aug-25 Mon	5.7	5.72	###	5.7	1,874,947	5,362,348	###	###	0.4
2014-Aug-22 Fri	5.82	5.83	###	5.73			###	###	###
2014-Aug-21 Thu	###	5.84	###	5.82	2,859,754	8,350,481	87.4	87.4	0.4
2014-Aug-20 Wed	###	###	5.56	###			###	###	0.0
2014-Aug-19 Tue	5.42	5.57	5.42	5.56	1,948,983	###	###	###	0.4
2014-Aug-18 Mon	5.4	###	###	5.43			###	###	0.4
2014-Aug-15 Fri	5.42	5.43	###	5.41	2,332,726	6,333,351	###	###	###
2014-Aug-14 Thu	5.41	5.44	###	5.41	3,233,146	8,794,157	###	###	###
2014-Aug-13 Wed	5.43	5.48	###	5.43	1,044,975	###	71.9	71.9	0.4
2014-Aug-12 Tue	5.44	5.51	5.4	5.49	1,548,151	###	###	###	0.4
2014-Aug-11 Mon	5.42	5.47	5.42	5.44	1,192,588	6,493,641	76.4	76.4	0.4
2014-Aug-08 Fri	5.4	5.45	###	5.42	1,866,724	5,086,822	###	###	0.4
2014-Aug-07 Thu	5.44	5.48	5.42	5.44			###	###	0.4
2014-Aug-06 Wed	5.47	5.51	5.42	5.47			###	###	###
2014-Aug-05 Tue	5.45	5.52	5.43	5.5	2,113,057	11,568,987	###	###	0.4
2014-Aug-04 Mon	5.51	5.51	5.46	5.46			22.0	22.0	###
2014-Aug-01 Fri	5.47	5.52	5.44	5.51			79.8	79.8	###
2014-Jul-31 Thu	5.56	5.575	5.49	5.52	974,149	5,389,479	###	###	0.4
2014-Jul-30 Wed	5.43	###	5.42	5.59	2,353,643	6,378,372	###	###	###
2014-Jul-29 Tue	###	5.44	###	5.42	1,916,974	###	###	###	0.4
2014-Jul-28 Mon	5.44	5.47	5.41	5.43	1,116,353	###	31.0	31.0	0.4
2014-Jul-25 Fri	5.46	5.48	5.44	5.48			###	###	###
2014-Jul-24 Thu	5.45	5.5	5.45	5.49			###	###	0.4
2014-Jul-23 Wed	5.5	5.52	5.43	5.47			21.6	21.6	###
2014-Jul-22 Tue	5.51	5.52	5.44	5.47	1,328,787	7,281,752	23.6	23.6	###
2014-Jul-21 Mon	5.51	5.54	5.48	5.51	655,924	3,614,141	###	###	###
2014-Jul-18 Fri	5.5	5.51	5.45	5.51	943,876	5,172,440	###	###	###
2014-Jul-17 Thu	5.59	5.59	5.51	5.53			22.8	22.8	###
2014-Jul-16 Wed	5.54	5.57	5.5	5.55			71.5	71.5	###
2014-Jul-15 Tue	5.56	###	5.51	5.54			###	###	0.4
2014-Jul-14 Mon	5.59	###	5.53	5.54	808,087	###	###	###	0.4
2014-Jul-11 Fri	5.55	###	5.54	5.57	1,245,589	3,450,281	###	###	0.4
2014-Jul-10 Thu	###	###	5.56	###			###	###	0.0
2014-Jul-09 Wed	###	###	5.58	5.59	1,851,226	5,164,920	22.7	22.7	###
2014-Jul-08 Tue	###	5.71	###	###			###	###	0.0
2014-Jul-07 Mon	###	5.71	###	5.7	485,156	1,385,120	###	###	0.4
2014-Jul-04 Fri	5.72	5.74	###	###	489,558	###	24.9	24.9	0.0
2014-Jul-03 Thu	###	5.77	###	###			###	###	0.0
2014-Jul-02 Wed	###	5.73	###	5.73	1,110,955	3,182,886	78.5	78.5	###
2014-Jul-01 Tue	###	5.7	###	###	1,813,429	5,168,272	70.9	70.9	0.0
2014-Jun-30 Mon	5.7	5.71	###	###	1,400,952	###	32.6	32.6	0.0
2014-Jun-27 Fri	5.72	5.75	###	5.71	966,189	###	###	###	0.4
2014-Jun-26 Thu	###	###	###	5.7			77.1	77.1	0.4
2014-Jun-25 Wed	###	###	5.57	###	1,203,455	3,351,622	71.1	71.1	0.0
2014-Jun-24 Tue	###	###	###	###	891,776	0	###	###	0.0
2014-Jun-23 Mon	###	5.71	###	###	1,239,126	###	###	###	0.0
2014-Jun-20 Fri	5.75	5.75	###	###	1,401,156	4,028,323	###	###	0.0
2014-Jun-19 Thu	5.8	5.8	###	5.75			###	###	###
2014-Jun-18 Wed	###	###	###	###			30.7	30.7	0.0
2014-Jun-17 Tue	###	###	###	###			###	###	0.0
2014-Jun-16 Mon	###	###	5.56	###			###	###	0.0
2014-Jun-13 Fri	5.53	###	###	###	1,428,079	0	85.7	85.7	0.0
2014-Jun-12 Thu	5.5	5.59	5.5	5.56	979,470	###	83.3	83.3	0.4
2014-Jun-11 Wed	5.48	5.54	5.48	5.53			81.9	81.9	###
2014-Jun-10 Tue	5.54	5.55	###	5.48	1,130,741	###	25.6	25.6	###
2014-Jun-06 Fri	5.48	5.54	5.42	5.51			71.1	71.1	###
2014-Jun-05 Thu	5.45	5.5	5.425	5.5	1,737,523	###	82.2	82.2	0.4
2014-Jun-04 Wed	5.5	5.5	5.425	5.45	849,855	###	###	###	###
2014-Jun-03 Tue	5.45	###	###	5.48	1,869,521	0	###	###	###
2014-Jun-02 Mon	5.52	5.53	5.41	5.45			###	###	###
2014-May-30 Fri	5.56	5.56	5.46	5.51			###	###	###
2014-May-29 Thu	5.53	5.56	5.5	5.55	1,666,844	9,217,647	75.2	75.2	###
2014-May-28 Wed	5.55	###	5.51	5.56	922,922	2,542,650	###	###	0.4
2014-May-27 Tue	5.72	5.72	###	###	2,186,474	###	16.9	16.9	0.0
2014-May-26 Mon	5.71	5.75	###	5.72	580,346	###	72.0	72.0	0.4
2014-May-23 Fri	###	5.7	###	###			###	###	0.0
2014-May-22 Thu	5.59	5.74	5.5	5.7			###	###	0.4
2014-May-21 Wed	###	###	5.55	5.58	1,784,082	4,950,827	###	###	0.4
2014-May-20 Tue	5.82	5.83	###	###			###	###	0.0
2014-May-19 Mon	5.82	5.86	5.73	5.76			###	###	###
2014-May-16 Fri	5.75	5.76	5.73	5.73			###	###	###
2014-May-15 Thu	5.8	5.83	5.75	5.75	717,254	###	22.8	22.8	###
2014-May-14 Wed	5.85	5.87	5.78	5.82			###	###	0.4
2014-May-13 Tue	5.78	5.83	5.77	5.83			80.4	80.4	###
2014-May-12 Mon	5.75	5.77	5.7	5.72	464,344	###	33.2	33.2	0.4
2014-May-09 Fri	###	5.78	###	5.74			###	###	0.4
2014-May-08 Thu	5.76	5.78	###	5.72	947,752	###	23.7	23.7	0.4
2014-May-07 Wed	5.71	5.77	###	5.72			###	###	0.4
2014-May-06 Tue	5.71	5.77	5.71	5.74	580,024	###	76.2	76.2	0.4
2014-May-05 Mon	5.73	5.75	###	5.72			###	###	0.4
2014-May-02 Fri	###	5.72	5.645	###			29.1	29.1	0.0
2014-May-01 Thu	5.77	5.83	5.655	5.7	1,749,424	###	31.5	31.5	0.4
2014-Apr-30 Wed	5.7	5.78	###	5.73	1,975,744	###	###	###	###
2014-Apr-29 Tue	###	5.7	5.56	###			44.0	44.0	0.0
2014-Apr-28 Mon	###	###	###	###	576,472	0	77.2	77.2	0.0
2014-Apr-24 Thu	###	###	###	###			###	###	0.0
2014-Apr-23 Wed	5.58	###	5.56	###	1,324,140	###	81.4	81.4	0.0
2014-Apr-22 Tue	###	###	5.55	5.56			###	###	0.4
2014-Apr-17 Thu	###	###	5.58	###	909,253	###	###	###	0.0
2014-Apr-16 Wed	5.55	###	5.54	###			###	###	0.0
2014-Apr-15 Tue	5.5	5.58	5.5	5.58	906,481	###	85.5	85.5	0.4
2014-Apr-14 Mon	5.57	###	5.5	5.5			26.8	26.8	0.4
2014-Apr-11 Fri	###	###	5.55	5.55	1,085,870	3,013,289	21.7	21.7	###
2014-Apr-10 Thu	###	5.74	###	5.7	1,212,879	###	###	###	0.4
2014-Apr-09 Wed	###	5.7	5.575	###	1,714,523	9,665,623	81.8	81.8	0.0
2014-Apr-08 Tue	###	###	5.58	5.58	1,255,842	###	28.8	28.8	0.4
2014-Apr-07 Mon	5.56	###	5.56	###	794,189	2,207,845	79.3	79.3	0.0
2014-Apr-04 Fri	###	###	5.59	###	1,346,446	###	18.2	18.2	0.0
2014-Apr-03 Thu	5.71	5.71	###	###	497,946	###	###	###	0.0
2014-Apr-02 Wed	###	5.7	5.57	###			76.5	76.5	0.0
2014-Apr-01 Tue	###	5.72	###	###			###	###	0.0
2014-Mar-31 Mon	5.56	5.76	5.56	5.73	2,088,351	###	89.6	89.6	###
2014-Mar-28 Fri	5.54	5.57	5.51	5.55			67.8	67.8	###
2014-Mar-27 Thu	5.5	5.56	5.5	5.54	683,521	3,779,871	###	###	0.4
2014-Mar-26 Wed	5.51	5.625	5.47	###	1,889,787	###	86.7	86.7	0.0
2014-Mar-25 Tue	5.43	5.5	5.41	5.48			81.1	81.1	###
2014-Mar-24 Mon	5.46	5.52	5.45	5.5	1,766,546	###	75.9	75.9	0.4
2014-Mar-21 Fri	5.51	5.54	5.42	5.5			###	###	0.4
2014-Mar-20 Thu	5.57	5.59	5.45	5.54	2,181,547	###	36.5	36.5	0.4
2014-Mar-19 Wed	5.55	5.57	5.5	5.57	2,227,549	12,329,483	72.2	72.2	0.4
2014-Mar-18 Tue	5.48	5.59	###	5.57	4,322,848	###	85.2	85.2	0.4
2014-Mar-17 Mon	###	5.47	###	5.43			83.2	83.2	0.4
2014-Mar-14 Fri	5.43	5.46	###	###	2,025,724	5,530,226	###	###	0.0
2014-Mar-13 Thu	5.45	5.56	5.43	5.52	2,995,956	16,462,778	###	###	0.4
2014-Mar-12 Wed	5.29	5.43	5.24	5.41			86.8	86.8	###
2014-Mar-11 Tue	###	5.41	5.28	###			###	###	0.0
2014-Mar-10 Mon	###	###	5.29	5.29			30.2	30.2	0.4
2014-Mar-07 Fri	###	###	###	###	5,982,149	0	###	###	0.0
2014-Mar-06 Thu	5.41	5.45	5.29	###	1,398,940	###	15.5	15.5	0.0
2014-Mar-05 Wed	5.45	5.55	5.41	5.46			###	###	###
2014-Mar-04 Tue	5.4	5.44	###	5.41			68.0	68.0	###
2014-Mar-03 Mon	###	5.43	###	5.41	907,243	###	###	###	###
2014-Feb-28 Fri	5.44	5.44	###	###	1,157,076	3,147,246	22.9	22.9	0.0
2014-Feb-27 Thu	5.52	5.52	5.4	5.41	871,776	###	###	###	###
2014-Feb-26 Wed	5.49	5.56	5.47	5.52	592,240	###	78.7	78.7	0.4
2014-Feb-25 Tue	5.55	###	5.47	5.49	949,580	###	26.9	26.9	0.4
2014-Feb-24 Mon	5.55	5.56	5.45	5.5	529,840	###	###	###	0.4
2014-Feb-21 Fri	5.51	5.58	5.49	5.52	434,422	2,404,525	71.7	71.7	0.4
2014-Feb-20 Thu	5.5	5.59	5.48	5.5			70.6	70.6	0.4
2014-Feb-19 Wed	5.59	###	5.42	5.46	1,292,254	###	###	###	###
2014-Feb-18 Tue	5.55	###	5.5	5.57	707,341	1,945,187	###	###	0.4
2014-Feb-17 Mon	###	###	5.53	5.57	719,142	1,988,427	###	###	0.4
2014-Feb-14 Fri	5.55	###	5.51	5.57	1,033,623	###	###	###	0.4
2014-Feb-13 Thu	###	###	5.49	5.49			12.0	12.0	0.4
2014-Feb-12 Wed	5.44	5.72	5.44	5.7			92.3	92.3	0.4
2014-Feb-11 Tue	5.41	5.56	5.41	5.53			85.6	85.6	###
2014-Feb-10 Mon	###	5.5	###	5.47			###	###	###
2014-Feb-07 Fri	###	5.42	###	5.4			###	###	0.4
2014-Feb-06 Thu	5.29	###	5.28	5.4	1,122,978	###	85.4	85.4	0.4
2014-Feb-05 Wed	###	###	5.275	###			36.8	36.8	0.0
2014-Feb-04 Tue	###	5.41	###	###	1,707,372	4,618,441	###	###	0.0
2014-Feb-03 Mon	###	5.49	5.29	5.45	724,473	###	###	###	###
2014-Jan-31 Fri	###	5.355	###	###	532,146	1,424,820	73.4	73.4	0.0
2014-Jan-30 Thu	5.29	###	5.29	###			77.0	77.0	0.0
2014-Jan-29 Wed	###	5.46	###	###	1,055,349	###	###	###	0.0
2014-Jan-28 Tue	###	###	5.26	5.29			###	###	0.4
2014-Jan-24 Fri	###	5.45	###	###			###	###	0.0
2014-Jan-23 Thu	###	###	###	5.4			###	###	0.4
2014-Jan-22 Wed	5.59	5.59	5.43	5.57			31.3	31.3	0.4
2014-Jan-21 Tue	5.49	###	5.48	###			82.6	82.6	0.0
2014-Jan-20 Mon	5.47	5.5	5.43	5.49			76.5	76.5	0.4
2014-Jan-17 Fri	5.42	5.445	###	5.43	420,828	###	###	###	0.4
2014-Jan-16 Thu	5.41	5.51	5.41	5.48			###	###	###
2014-Jan-15 Wed	5.4	5.45	###	5.43	1,105,587	3,012,724	72.6	72.6	0.4
2014-Jan-14 Tue	5.42	5.43	###	###	1,076,241	###	29.5	29.5	0.0
2014-Jan-13 Mon	5.42	5.53	5.4	5.5			###	###	0.4
2014-Jan-10 Fri	###	5.45	###	5.42	690,286	1,881,029	###	###	0.4
2014-Jan-09 Thu	###	###	5.24	5.29			###	###	0.4
2014-Jan-08 Wed	###	5.41	###	###	306,488	829,050	###	###	0.0
2014-Jan-07 Tue	###	###	5.29	###	684,270	###	###	###	0.0
2014-Jan-06 Mon	###	5.4	5.27	5.29			28.4	28.4	0.4
2014-Jan-03 Fri	###	5.41	###	###			###	###	0.0
2014-Jan-02 Thu	###	5.45	###	###	415,925	###	72.3	72.3	0.0
2013-Dec-31 Tue	5.43	5.46	###	###	363,259	###	14.2	14.2	0.0
2013-Dec-30 Mon	5.43	5.45	###	5.45	330,387	###	###	###	###
2013-Dec-27 Fri	5.55	5.55	###	###	577,378	1,602,223	6.3	6.3	0.0
2013-Dec-24 Tue	5.5	5.51	5.45	5.5			67.7	67.7	0.4
2013-Dec-23 Mon	5.45	5.5	5.41	5.48	780,085	###	71.9	71.9	###
2013-Dec-20 Fri	5.45	5.5	5.43	5.45			63.4	63.4	###
2013-Dec-19 Thu	###	5.48	###	5.48			86.4	86.4	###
2013-Dec-18 Wed	5.43	5.43	5.285	###			###	###	0.0
2013-Dec-17 Tue	###	5.47	###	5.43	1,357,888	3,713,823	84.7	84.7	0.4
2013-Dec-16 Mon	###	5.4	###	###	694,342	1,874,723	###	###	0.0
2013-Dec-13 Fri	5.22	5.445	5.2	5.42	1,690,928	###	###	###	0.4
2013-Dec-12 Thu	5.2	###	###	5.22	1,758,274	0	###	###	0.4
2013-Dec-11 Wed	5.26	###	5.22	5.25			30.9	30.9	0.4
2013-Dec-10 Tue	###	###	5.27	###			76.0	76.0	0.0
2013-Dec-09 Mon	###	###	5.26	5.28			27.8	27.8	0.4
2013-Dec-06 Fri	###	###	###	###	475,486	0	75.5	75.5	0.0
2013-Dec-05 Thu	5.42	5.49	###	###			33.4	33.4	0.0
2013-Dec-04 Wed	###	5.46	###	5.44	1,467,879	###	###	###	0.4
2013-Dec-03 Tue	###	5.45	5.325	###			76.6	76.6	0.0
2013-Dec-02 Mon	5.48	5.49	###	5.41	1,535,879	4,215,987	###	###	###
2013-Nov-29 Fri	###	###	###	5.49			14.5	14.5	0.4
2013-Nov-28 Thu	5.56	###	5.55	5.56			75.5	75.5	0.4
2013-Nov-27 Wed	5.52	###	5.47	5.56			###	###	0.4
2013-Nov-26 Tue	5.5	###	5.5	5.52	2,567,555	7,060,776	###	###	0.4
2013-Nov-25 Mon	###	5.76	###	###			75.6	75.6	0.0
2013-Nov-22 Fri	5.4	5.77	###	###	2,238,526	6,458,147	91.6	91.6	0.0
2013-Nov-21 Thu	5.4	5.53	5.4	5.46	1,254,440	###	###	###	###
2013-Nov-20 Wed	5.41	5.47	###	5.41	1,255,921	3,434,943	###	###	###
2013-Nov-19 Tue	5.43	5.47	5.41	5.44			###	###	0.4
2013-Nov-18 Mon	5.48	5.48	###	5.42	1,554,140	4,258,343	###	###	0.4
2013-Nov-15 Fri	###	5.47	###	5.42	1,763,550	###	72.1	72.1	0.4
2013-Nov-14 Thu	###	5.42	###	###	2,013,356	###	###	###	0.0
2013-Nov-13 Wed	###	###	###	###			39.5	39.5	0.0
2013-Nov-12 Tue	###	5.23	###	5.22	1,248,842	3,265,721	83.9	83.9	0.4
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###	1,248,984	0	70.7	70.7	0.0
2013-Nov-07 Thu	###	###	###	###	1,026,851	0	84.0	84.0	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###			###	###	0.0
2013-Nov-04 Mon	###	###	###	###			25.4	25.4	0.0
2013-Nov-01 Fri	###	###	###	###	1,328,950	0	###	###	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###	1,451,989	0	85.7	85.7	0.0
2013-Oct-29 Tue	5.24	5.25	5	5			###	###	0.4
2013-Oct-28 Mon	###	5.26	###	5.24	1,104,525	###	81.3	81.3	0.4
2013-Oct-25 Fri	###	###	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	###	###			82.5	82.5	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	###			###	###	0.0
2013-Oct-21 Mon	###	###	5	###	769,758	###	###	###	0.0
2013-Oct-18 Fri	5	5.055	###	###	945,454	###	27.6	27.6	0.0
2013-Oct-17 Thu	###	###	###	###	901,929	0	###	###	0.0
2013-Oct-16 Wed	###	###	###	###	1,244,270	0	71.9	71.9	0.0
2013-Oct-15 Tue	###	5.2	###	###			20.0	20.0	0.0
2013-Oct-14 Mon	###	###	###	###	1,351,254	0	###	###	0.0
2013-Oct-11 Fri	5	5.21	###	###	1,328,244	3,460,075	###	###	0.0
2013-Oct-10 Thu	4.85	###	4.84	###			82.5	82.5	0.0
2013-Oct-09 Wed	###	###	4.85	4.87			22.2	22.2	0.3
2013-Oct-08 Tue	###	###	4.86	###	932,648	###	81.2	81.2	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	5.2	5.21	###	###			###	###	0.0
2013-Oct-02 Wed	5.28	5.4	###	5.23	1,979,370	###	###	###	###
2013-Oct-01 Tue	5.29	5.42	5.25	###			###	###	0.0
2013-Sep-30 Mon	###	###	5.25	5.28	987,659	###	###	###	0.4
2013-Sep-27 Fri	5.23	###	###	###	550,540	0	###	###	0.0
2013-Sep-26 Thu	###	5.23	###	5.2	1,070,220	2,798,625	81.1	81.1	###
2013-Sep-25 Wed	###	5.23	###	###	1,377,157	###	21.2	21.2	0.0
2013-Sep-24 Tue	5.2	5.23	###	###	826,625	2,161,624	29.4	29.4	0.0
2013-Sep-23 Mon	5.24	5.25	###	5.2			###	###	###
2013-Sep-20 Fri	5.25	###	###	5.21	1,024,946	0	27.3	27.3	0.4
2013-Sep-19 Thu	###	###	###	5.21	1,563,248	0	###	###	0.4
2013-Sep-18 Wed	###	###	###	###	1,207,771	0	###	###	0.0
2013-Sep-17 Tue	###	###	###	###			###	###	0.0
2013-Sep-16 Mon	###	###	###	###			89.3	89.3	0.0
2013-Sep-13 Fri	4.85	###	4.81	###	1,055,754	2,539,088	###	###	0.0
2013-Sep-12 Thu	4.82	4.89	4.79	4.86			###	###	0.3
2013-Sep-11 Wed	4.75	4.82	4.73	4.8	1,000,372	4,776,776	###	###	0.3
2013-Sep-10 Tue	4.76	4.77	4.73	4.75	437,654	2,078,856	###	###	###
2013-Sep-09 Mon	4.8	4.87	4.745	4.8			###	###	0.3
2013-Sep-06 Fri	4.7	4.77	###	4.77			81.9	81.9	###
2013-Sep-05 Thu	4.54	###	4.54	###	1,151,152	###	91.5	91.5	0.0
2013-Sep-04 Wed	###	###	4.52	4.54			###	###	0.3
2013-Sep-03 Tue	4.7	4.725	4.59	###	995,340	###	14.9	14.9	0.0
2013-Sep-02 Mon	4.55	4.73	4.54	4.73	806,841	###	90.6	90.6	0.3
2013-Aug-30 Fri	###	4.52	###	4.52	886,085	2,002,552	###	###	0.3
2013-Aug-29 Thu	4.43	4.46	###	4.43	923,755	2,059,973	73.5	73.5	###
2013-Aug-28 Wed	4.43	4.49	###	4.49	977,076	###	81.4	81.4	###
2013-Aug-27 Tue	4.44	4.47	4.41	4.47	535,087	2,375,786	###	###	###
2013-Aug-26 Mon	4.46	4.48	4.42	4.43	947,422	4,216,027	###	###	###
2013-Aug-23 Fri	4.42	4.48	4.42	4.45			70.0	70.0	0.3
2013-Aug-22 Thu	###	4.49	###	4.44			###	###	0.3
2013-Aug-21 Wed	4.5	4.5	4.44	4.45			21.6	21.6	0.3
2013-Aug-20 Tue	4.45	4.49	4.43	4.47			###	###	###
2013-Aug-19 Mon	4.5	4.5	4.44	4.49	761,479	###	30.4	30.4	###
2013-Aug-16 Fri	4.48	4.54	4.42	4.46	481,675	###	###	###	0.3
2013-Aug-15 Thu	###	###	4.47	4.5			12.4	12.4	###
2013-Aug-14 Wed	4.58	###	4.53	4.56			###	###	0.3
2013-Aug-13 Tue	4.52	4.56	4.48	4.53			61.2	61.2	###
2013-Aug-12 Mon	4.48	4.57	4.48	4.57	517,443	2,341,429	###	###	###
2013-Aug-09 Fri	4.47	4.52	4.44	4.52	548,426	2,456,948	###	###	0.3
2013-Aug-08 Thu	4.56	###	4.49	4.52	816,588	1,833,240	###	###	0.3
2013-Aug-07 Wed	###	###	4.49	4.52	1,442,775	3,239,029	19.2	19.2	0.3
2013-Aug-06 Tue	###	4.73	###	4.73	2,181,872	5,160,127	85.7	85.7	0.3
2013-Aug-05 Mon	4.57	###	4.56	###			###	###	0.0
2013-Aug-02 Fri	4.51	4.59	4.49	4.56			###	###	0.3
2013-Aug-01 Thu	4.42	4.54	4.42	4.51	981,389	4,396,622	###	###	0.3
2013-Jul-31 Wed	4.42	4.52	4.41	4.46			76.3	76.3	0.3
2013-Jul-30 Tue	4.5	4.5	###	###	786,322	1,769,224	15.4	15.4	0.0
2013-Jul-29 Mon	4.46	4.475	4.4	4.47	366,486	1,626,281	76.3	76.3	###
2013-Jul-26 Fri	4.45	4.455	4.4	4.44			30.2	30.2	0.3
2013-Jul-25 Thu	4.47	4.49	4.4	4.44			###	###	0.3
2013-Jul-24 Wed	4.47	4.49	4.42	4.45	581,946	###	26.9	26.9	0.3
2013-Jul-23 Tue	4.53	4.56	4.45	4.48			###	###	###
2013-Jul-22 Mon	###	4.8	4.45	4.49			11.0	11.0	###
2013-Jul-19 Fri	4.43	4.5	###	4.5	1,757,585	###	###	###	###
2013-Jul-18 Thu	4.4	4.45	###	4.4			73.4	73.4	0.3
2013-Jul-17 Wed	4.25	###	4.25	###			85.5	85.5	0.0
2013-Jul-16 Tue	###	4.345	4.23	4.24			###	###	0.3
2013-Jul-15 Mon	###	###	4.28	###	747,651	1,599,973	26.1	26.1	0.0
2013-Jul-12 Fri	###	###	4.28	###			###	###	0.0
2013-Jul-11 Thu	###	###	4.25	4.28	1,641,748	###	###	###	0.3
2013-Jul-10 Wed	4.4	###	4.26	###			16.4	16.4	0.0
2013-Jul-09 Tue	###	4.42	4.29	###	1,555,687	###	###	###	0.0
2013-Jul-08 Mon	4.28	###	###	###			74.5	74.5	0.0
2013-Jul-05 Fri	###	4.28	###	4.28			###	###	0.3
2013-Jul-04 Thu	###	###	###	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	4.22	###	###	2,240,447	4,727,343	###	###	0.0
2013-Jul-02 Tue	###	4.21	###	###	1,976,875	4,161,321	61.1	61.1	0.0
2013-Jul-01 Mon	###	4.21	###	###			27.2	27.2	0.0
2013-Jun-28 Fri	4.22	4.25	4.175	4.21			###	###	###
2013-Jun-27 Thu	###	4.285	###	4.25			79.5	79.5	###
2013-Jun-26 Wed	###	4.2	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	###	###	1,517,055	0	###	###	0.0
2013-Jun-24 Mon	###	4.21	###	4.2	1,737,652	3,657,757	94.4	94.4	###
2013-Jun-21 Fri	###	###	###	###	2,137,674	0	###	###	0.0
2013-Jun-20 Thu	###	###	###	###	1,735,089	0	19.7	19.7	0.0
2013-Jun-19 Wed	###	###	4.23	4.28			###	###	0.3
2013-Jun-18 Tue	4.27	###	4.27	4.29			76.6	76.6	###
2013-Jun-17 Mon	###	###	4.26	###			###	###	0.0
2013-Jun-14 Fri	###	4.41	4.29	###			###	###	0.0
2013-Jun-13 Thu	4.27	4.41	4.21	4.41	1,978,547	###	###	###	###
2013-Jun-12 Wed	###	###	4.26	###			###	###	0.0
2013-Jun-11 Tue	###	4.46	###	4.4	906,889	###	78.5	78.5	0.3
2013-Jun-07 Fri	4.48	4.48	###	4.4			###	###	0.3
2013-Jun-06 Thu	4.5	4.53	4.445	4.48			29.9	29.9	###
2013-Jun-05 Wed	4.45	###	4.44	4.5	1,544,547	###	###	###	###
2013-Jun-04 Tue	4.53	4.56	4.47	4.51			25.4	25.4	0.3
2013-Jun-03 Mon	###	###	4.47	4.51			###	###	0.3
2013-May-31 Fri	4.56	###	4.5	4.59	1,436,053	###	74.7	74.7	0.3
2013-May-30 Thu	###	###	4.54	4.58	2,124,374	4,822,328	18.7	18.7	0.3
2013-May-29 Wed	4.5	###	4.48	###			87.3	87.3	0.0
2013-May-28 Tue	4.47	4.51	4.45	4.5	1,365,989	###	###	###	###
2013-May-27 Mon	4.51	4.54	4.44	4.49	1,008,144	###	###	###	###
2013-May-24 Fri	4.59	4.59	###	4.51	3,598,870	###	###	###	0.3
2013-May-23 Thu	4.78	4.78	4.47	###	2,498,780	11,556,857	###	###	0.0
2013-May-22 Wed	4.72	4.8	###	4.8	4,836,859	###	87.0	87.0	0.3
2013-May-21 Tue	###	4.73	###	###			###	###	0.0
2013-May-20 Mon	4.81	4.83	###	4.7			20.8	20.8	0.3
2013-May-17 Fri	4.84	4.89	4.76	4.81	1,413,053	6,817,980	###	###	###
2013-May-16 Thu	4.8	###	4.77	4.77			###	###	###
2013-May-15 Wed	4.79	4.875	4.75	4.8	1,388,745	###	###	###	0.3
2013-May-14 Tue	4.59	4.79	4.57	4.79			###	###	0.3
2013-May-13 Mon	4.52	4.59	###	4.59			###	###	0.3
2013-May-10 Fri	4.47	###	4.455	4.48	1,682,955	3,748,782	###	###	###
2013-May-09 Thu	4.46	4.55	4.46	4.49			###	###	###
2013-May-08 Wed	4.5	4.51	4.45	4.48			22.9	22.9	###
2013-May-07 Tue	4.52	4.54	4.46	4.5	1,897,653	###	###	###	###
2013-May-06 Mon	4.44	4.58	4.41	4.5			###	###	###
2013-May-03 Fri	###	###	###	4.41	2,082,670	0	6.5	6.5	###
2013-May-02 Thu	###	###	4.53	4.58	1,407,355	3,187,659	###	###	0.3
2013-May-01 Wed	4.73	4.75	###	###			###	###	0.0
2013-Apr-30 Tue	###	4.75	###	###			###	###	0.0
2013-Apr-29 Mon	###	###	###	###	6,544,482	0	###	###	0.0
2013-Apr-26 Fri	4.57	###	4.56	###	2,047,846	4,669,088	###	###	0.0
2013-Apr-24 Wed	4.55	###	4.55	###			75.4	75.4	0.0
2013-Apr-23 Tue	4.49	4.57	4.48	4.49	1,567,288	7,091,978	74.2	74.2	###
2013-Apr-22 Mon	4.49	4.53	4.48	4.49	1,386,350	###	70.4	70.4	###
2013-Apr-19 Fri	4.48	4.52	4.46	4.49	822,920	###	66.3	66.3	###
2013-Apr-18 Thu	4.46	###	4.41	4.43	1,614,875	###	44.0	44.0	###
2013-Apr-17 Wed	4.52	###	4.45	4.46	1,438,075	###	###	###	0.3
2013-Apr-16 Tue	4.5	###	4.45	4.45			26.1	26.1	0.3
2013-Apr-15 Mon	###	###	4.46	4.52			###	###	0.3
2013-Apr-12 Fri	4.5	4.59	4.5	4.57	1,094,156	###	###	###	###
2013-Apr-11 Thu	4.5	4.57	4.49	4.5	2,168,950	9,825,343	70.1	70.1	###
2013-Apr-10 Wed	4.5	4.56	4.48	4.5			67.7	67.7	###
2013-Apr-09 Tue	4.46	###	4.45	4.57			83.7	83.7	###
2013-Apr-08 Mon	4.46	4.49	4.41	4.41	4,516,173	###	23.8	23.8	###
2013-Apr-05 Fri	4.4	4.45	###	4.41			###	###	###
2013-Apr-04 Thu	4.42	4.47	4.41	4.44	1,106,250	4,911,749	84.5	84.5	0.3
2013-Apr-03 Wed	4.46	4.48	4.41	4.44	1,347,326	###	37.6	37.6	0.3
2013-Apr-02 Tue	4.42	4.49	4.42	4.46	709,575	3,161,156	82.4	82.4	0.3
2013-Mar-28 Thu	4.41	4.485	4.41	4.45			###	###	0.3
2013-Mar-27 Wed	4.41	4.44	4.4	4.42	1,039,358	###	###	###	0.3
2013-Mar-26 Tue	4.41	4.48	4.41	4.45	1,798,875	###	###	###	0.3
2013-Mar-25 Mon	4.57	###	4.42	4.44	1,328,686	###	###	###	0.3
2013-Mar-22 Fri	4.5	4.57	4.47	4.52			###	###	0.3
2013-Mar-21 Thu	4.42	4.46	###	4.45			###	###	0.3
2013-Mar-20 Wed	4.28	###	4.28	###	1,510,889	###	87.9	87.9	0.0
2013-Mar-19 Tue	###	###	4.28	###	858,249	1,836,652	###	###	0.0
2013-Mar-18 Mon	###	4.375	4.275	###			26.0	26.0	0.0
2013-Mar-15 Fri	4.44	4.45	###	###	1,566,023	###	19.7	19.7	0.0
2013-Mar-14 Thu	###	4.43	###	4.41	1,850,972	###	###	###	###
2013-Mar-13 Wed	###	###	4.25	###			###	###	0.0
2013-Mar-12 Tue	4.2	###	4.2	###	1,133,279	2,379,885	###	###	0.0
2013-Mar-11 Mon	4.2	4.24	###	4.22	594,128	1,259,551	71.3	71.3	###
2013-Mar-08 Fri	###	4.2	###	###	663,559	1,393,473	###	###	0.0
2013-Mar-07 Thu	###	4.2	###	###	724,857	###	###	###	0.0
2013-Mar-06 Wed	###	4.21	###	4.2	1,362,679	###	77.6	77.6	###
2013-Mar-05 Tue	###	###	###	###	1,408,971	0	###	###	0.0
2013-Mar-04 Mon	###	###	###	###			84.5	84.5	0.0
2013-Mar-01 Fri	###	###	###	###	793,941	0	###	###	0.0
2013-Feb-28 Thu	4	###	###	###			86.1	86.1	0.0
2013-Feb-27 Wed	###	###	###	###			###	###	0.0
2013-Feb-26 Tue	###	###	###	###	1,294,470	0	70.8	70.8	0.0
2013-Feb-25 Mon	###	###	###	###			75.4	75.4	0.0
2013-Feb-22 Fri	###	###	###	###			62.0	62.0	0.0
2013-Feb-21 Thu	###	###	###	###			37.3	37.3	0.0
2013-Feb-20 Wed	###	###	###	###	900,273	0	23.6	23.6	0.0
2013-Feb-19 Tue	###	###	###	###			77.3	77.3	0.0
2013-Feb-18 Mon	###	###	###	###	1,071,970	0	###	###	0.0
2013-Feb-15 Fri	###	###	###	###	2,034,788	0	###	###	0.0
2013-Feb-14 Thu	###	###	###	###	879,657	0	###	###	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###	860,083	0	###	###	0.0
2013-Feb-11 Mon	###	###	###	###	785,876	0	15.9	15.9	0.0
2013-Feb-08 Fri	4.2	4.21	###	###			###	###	0.0
2013-Feb-07 Thu	###	4.245	###	4.2	661,576	###	###	###	###
2013-Feb-06 Wed	4.2	4.24	###	###			24.8	24.8	0.0
2013-Feb-05 Tue	###	###	###	###			###	###	0.0
2013-Feb-04 Mon	4.21	4.28	###	###	1,374,078	2,940,526	###	###	0.0
2013-Feb-01 Fri	###	4.22	###	###	4,500,056	###	83.0	83.0	0.0
2013-Jan-31 Thu	###	###	###	###			###	###	0.0
2013-Jan-30 Wed	4.22	4.23	###	###	2,525,227	5,340,855	12.4	12.4	0.0
2013-Jan-29 Tue	4.24	###	###	4.2			###	###	###
2013-Jan-25 Fri	###	4.2	###	###	1,051,355	2,207,845	###	###	0.0
2013-Jan-24 Thu	###	###	###	###			80.5	80.5	0.0
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	###			###	###	0.0
2013-Jan-21 Mon	###	###	###	###	1,003,148	0	14.0	14.0	0.0
2013-Jan-18 Fri	4	###	###	###	1,728,588	0	###	###	0.0
2013-Jan-17 Thu	4	###	###	###	2,175,253	0	###	###	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	3.86	###	3.84	3.89			###	###	0.3
2013-Jan-14 Mon	3.81	3.87	3.78	3.82	408,254	1,561,571	###	###	0.3
2013-Jan-11 Fri	3.8	3.84	3.79	3.8	463,875	1,769,683	###	###	###
2013-Jan-10 Thu	3.83	3.87	3.81	3.83	982,971	###	###	###	###
2013-Jan-09 Wed	3.84	3.86	###	3.83	867,343	1,673,971	25.3	25.3	###
2013-Jan-08 Tue	3.85	3.87	3.8	3.8	426,471	###	###	###	###
2013-Jan-07 Mon	3.85	3.87	3.79	3.83			31.3	31.3	###
2013-Jan-04 Fri	3.82	3.84	3.79	3.81	272,952	###	32.7	32.7	0.3
2013-Jan-03 Thu	3.88	###	3.83	3.84	574,185	###	###	###	0.3
2013-Jan-02 Wed	3.75	###	3.71	3.81			75.4	75.4	0.3
2012-Dec-31 Mon	3.85	3.85	3.78	3.78			10.9	10.9	0.3
2012-Dec-28 Fri	3.85	3.89	3.83	3.85	254,071	###	###	###	0.3
2012-Dec-27 Thu	3.79	3.85	3.79	3.84	161,047	###	78.8	78.8	0.3
2012-Dec-24 Mon	3.8	3.83	3.76	3.79	156,974	###	###	###	###
2012-Dec-21 Fri	3.83	3.86	3.76	3.82	666,075	2,537,745	###	###	0.3
2012-Dec-20 Thu	3.86	3.875	3.76	3.8	2,334,146	###	18.9	18.9	###
2012-Dec-19 Wed	3.82	3.88	3.8	3.82	1,018,844	###	72.1	72.1	0.3
2012-Dec-18 Tue	3.74	3.77	3.7	3.76	783,146	2,925,050	###	###	0.3
2012-Dec-17 Mon	3.74	3.77	3.7	3.71	604,583	###	24.3	24.3	###
2012-Dec-14 Fri	3.71	3.74	###	3.72			70.9	70.9	0.3
2012-Dec-13 Thu	3.7	3.84	3.7	3.72	1,922,251	7,246,886	###	###	0.3
2012-Dec-12 Wed	3.7	3.71	###	###	661,885	###	21.4	21.4	0.0
2012-Dec-11 Tue	###	###	3.59	###	717,946	###	69.2	69.2	0.0
2012-Dec-10 Mon	###	###	3.58	###			###	###	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	3.56	3.74	3.545	###	1,618,380	5,894,949	85.4	85.4	0.0
2012-Dec-05 Wed	3.46	###	3.46	3.57			90.1	90.1	0.3
2012-Dec-04 Tue	3.52	3.52	3.46	3.47			###	###	0.2
2012-Dec-03 Mon	3.47	3.51	3.47	3.5	1,031,776	###	###	###	0.3
2012-Nov-30 Fri	3.5	3.53	3.49	3.5	1,402,771	4,923,726	64.7	64.7	0.3
2012-Nov-29 Thu	3.49	###	3.45	3.5			70.8	70.8	0.3
2012-Nov-28 Wed	3.42	3.47	3.42	3.47			###	###	0.2
2012-Nov-27 Tue	3.43	3.45	3.42	3.44			69.6	69.6	0.2
2012-Nov-26 Mon	3.4	3.45	###	3.43	1,156,373	1,994,743	80.3	80.3	0.2
2012-Nov-23 Fri	3.45	3.47	3.43	3.47			74.6	74.6	0.2
2012-Nov-22 Thu	###	3.46	###	3.45			81.7	81.7	###
2012-Nov-21 Wed	###	3.42	###	3.4	575,225	###	79.1	79.1	0.2
2012-Nov-20 Tue	###	3.44	###	3.41	958,452	###	###	###	###
2012-Nov-19 Mon	3.4	3.425	3.375	3.41			71.1	71.1	###
2012-Nov-16 Fri	###	3.42	###	###	1,139,847	###	###	###	0.0
2012-Nov-15 Thu	3.27	3.345	3.23	###	2,819,583	9,269,379	85.7	85.7	0.0
2012-Nov-14 Wed	3.25	###	###	3.27	2,481,950	0	80.4	80.4	###
2012-Nov-13 Tue	3.4	3.43	###	###	1,035,951	1,776,655	18.1	18.1	0.0
2012-Nov-12 Mon	3.44	3.45	3.4	3.4	540,146	###	21.6	21.6	0.2
2012-Nov-09 Fri	###	3.49	###	3.42			79.8	79.8	0.2
2012-Nov-08 Thu	###	3.42	###	3.4			69.6	69.6	0.2
2012-Nov-07 Wed	3.42	3.47	###	3.43			###	###	0.2
2012-Nov-06 Tue	3.45	3.47	3.4	3.4			14.8	14.8	0.2
2012-Nov-05 Mon	3.45	3.49	3.45	3.47	651,282	2,259,948	77.1	77.1	0.2
2012-Nov-02 Fri	3.51	3.53	3.46	3.46			19.8	19.8	0.2
2012-Nov-01 Thu	3.54	3.55	3.48	3.51	1,047,157	3,680,756	30.0	30.0	###
2012-Oct-31 Wed	3.43	3.55	###	3.54			###	###	0.3
2012-Oct-30 Tue	3.43	3.44	3.385	3.42	714,423	###	###	###	0.2
2012-Oct-29 Mon	3.45	3.46	3.4	3.41	447,047	1,533,371	###	###	###
2012-Oct-26 Fri	3.45	3.46	3.41	3.45			###	###	###
2012-Oct-25 Thu	3.49	3.49	3.4	3.45			###	###	###
2012-Oct-24 Wed	3.42	3.48	3.42	3.48	824,248	2,843,655	83.6	83.6	0.2
2012-Oct-23 Tue	3.4	3.49	###	3.49	1,069,241	1,865,825	87.1	87.1	###
2012-Oct-22 Mon	3.4	3.42	###	3.4			###	###	0.2
2012-Oct-19 Fri	3.41	3.42	###	3.4			###	###	0.2
2012-Oct-18 Thu	3.49	3.49	3.41	3.41	711,770	###	###	###	###
2012-Oct-17 Wed	3.4	3.425	###	3.4	456,149	781,155	###	###	0.2
2012-Oct-16 Tue	3.4	3.41	###	###	691,179	###	24.8	24.8	0.0
2012-Oct-15 Mon	3.4	3.45	###	3.4	561,974	###	73.6	73.6	0.2
2012-Oct-12 Fri	###	3.43	###	3.43	501,058	###	###	###	0.2
2012-Oct-11 Thu	###	3.41	###	3.4	598,125	###	###	###	0.2
2012-Oct-10 Wed	3.44	3.47	3.41	3.41	951,923	###	###	###	###
2012-Oct-09 Tue	3.47	3.5	3.46	3.48			###	###	0.2
2012-Oct-08 Mon	3.53	3.54	3.46	3.47			19.9	19.9	0.2
2012-Oct-05 Fri	3.52	3.54	3.49	3.52	1,129,222	###	61.8	61.8	###
2012-Oct-04 Thu	3.5	3.51	3.47	3.51			###	###	###
2012-Oct-03 Wed	3.45	3.53	3.43	3.48	2,677,053	9,316,144	###	###	0.2
2012-Oct-02 Tue	###	###	###	###			78.8	78.8	0.0
2012-Oct-01 Mon	3.27	###	3.26	###			###	###	0.0
2012-Sep-28 Fri	3.25	###	3.24	###			###	###	0.0
2012-Sep-27 Thu	3.21	3.24	###	3.22	978,384	1,584,982	68.4	68.4	0.2
2012-Sep-26 Wed	3.27	###	3.23	3.23	893,883	1,443,621	###	###	###
2012-Sep-25 Tue	3.28	3.28	3.24	3.27			###	###	###
2012-Sep-24 Mon	3.27	###	3.25	3.28			###	###	0.2
2012-Sep-21 Fri	3.28	###	3.27	3.29			72.6	72.6	###
2012-Sep-20 Thu	3.25	###	3.25	###	1,420,545	2,308,385	84.4	84.4	0.0
2012-Sep-19 Wed	3.25	###	3.23	3.28	1,436,282	###	###	###	0.2
2012-Sep-18 Tue	###	###	3.26	3.27	349,774	###	###	###	###
2012-Sep-17 Mon	###	###	###	###	1,020,483	0	74.4	74.4	0.0
2012-Sep-14 Fri	###	###	3.28	###	2,282,821	3,743,826	###	###	0.0
2012-Sep-13 Thu	3.42	3.44	###	###			###	###	0.0
2012-Sep-12 Wed	###	3.45	###	3.4			80.1	80.1	0.2
2012-Sep-11 Tue	###	3.4	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###	865,722	0	73.4	73.4	0.0
2012-Sep-07 Fri	###	###	3.29	###			23.2	23.2	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	3.28	###	3.23	###	2,094,243	###	85.1	85.1	0.0
2012-Sep-04 Tue	3.28	###	3.24	###	640,371	###	79.5	79.5	0.0
2012-Sep-03 Mon	3.28	###	3.23	3.29	294,744	###	71.7	71.7	###
2012-Aug-31 Fri	3.25	###	3.23	3.28			79.3	79.3	0.2
2012-Aug-30 Thu	3.25	3.27	3.2	3.25			###	###	0.2
2012-Aug-29 Wed	3.28	###	3.245	3.27	678,976	###	###	###	###
2012-Aug-28 Tue	###	###	3.26	3.27			22.3	22.3	###
2012-Aug-27 Mon	3.29	###	3.27	3.28	1,008,646	###	35.0	35.0	0.2
2012-Aug-24 Fri	3.26	###	3.23	3.29	576,350	###	79.4	79.4	###
2012-Aug-23 Thu	###	###	3.27	3.29			20.2	20.2	###
2012-Aug-22 Wed	###	###	3.27	###	680,284	###	32.0	32.0	0.0
2012-Aug-21 Tue	###	###	3.29	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	###	602,484	0	28.2	28.2	0.0
2012-Aug-17 Fri	###	###	3.28	###	1,188,852	###	64.6	64.6	0.0
2012-Aug-16 Thu	###	###	3.275	###	1,134,820	###	###	###	0.0
2012-Aug-15 Wed	3.46	3.46	###	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###	0				0.0
2012-Aug-13 Mon	###	3.42	###	###			20.0	20.0	0.0
2012-Aug-10 Fri	###	###	###	###			16.1	16.1	0.0
2012-Aug-09 Thu	###	3.46	3.29	###			80.2	80.2	0.0
2012-Aug-08 Wed	3.25	3.29	3.23	3.28	878,827	2,864,976	77.1	77.1	0.2
2012-Aug-07 Tue	###	###	3.21	3.24			###	###	###
2012-Aug-06 Mon	3.28	###	3.26	3.28			76.3	76.3	0.2
2012-Aug-03 Fri	3.21	3.28	3.2	3.23	1,858,152	###	###	###	###
2012-Aug-02 Thu	###	3.24	###	3.22	941,922	###	90.7	90.7	0.2
2012-Aug-01 Wed	###	###	###	###			22.2	22.2	0.0
2012-Jul-30 Mon	###	###	###	###	294,320	0	###	###	0.0
2012-Jul-27 Fri	###	###	###	###			###	###	0.0
2012-Jul-26 Thu	###	###	###	###			###	###	0.0
2012-Jul-25 Wed	###	###	###	###			74.1	74.1	0.0
2012-Jul-24 Tue	###	###	###	###	787,176	0	22.8	22.8	0.0
2012-Jul-23 Mon	###	###	3	3	1,040,620	###	###	###	0.2
2012-Jul-20 Fri	###	###	###	###	564,776	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	###	1,165,284	0	69.8	69.8	0.0
2012-Jul-18 Wed	###	###	###	###			28.5	28.5	0.0
2012-Jul-17 Tue	###	###	###	###	924,879	0	###	###	0.0
2012-Jul-16 Mon	###	###	###	###	558,124	0	###	###	0.0
2012-Jul-13 Fri	###	###	3	###	639,552	959,328	77.8	77.8	0.0
2012-Jul-12 Thu	###	###	###	###	396,548	0	###	###	0.0
2012-Jul-11 Wed	###	###	###	3			24.4	24.4	0.2
2012-Jul-10 Tue	3	###	3	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	3			###	###	0.2
2012-Jul-06 Fri	###	###	###	###	698,756	0	###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	3	###	###	3	401,754	0	60.5	60.5	0.2
2012-Jul-03 Tue	###	###	###	###	461,484	0	19.8	19.8	0.0
2012-Jul-02 Mon	###	###	###	###	480,125	0	###	###	0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	3	3	###	###	393,556	###	28.9	28.9	0.0
2012-Jun-27 Wed	###	###	2.89	###			###	###	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###			85.4	85.4	0.0
2012-Jun-22 Fri	###	###	###	###			###	###	0.0
2012-Jun-21 Thu	###	###	###	###	1,813,855	0	22.5	22.5	0.0
2012-Jun-20 Wed	###	###	###	3			30.1	30.1	0.2
2012-Jun-19 Tue	###	###	###	###	543,081	0	###	###	0.0
2012-Jun-18 Mon	###	###	###	###	647,051	0	79.3	79.3	0.0
2012-Jun-15 Fri	###	###	###	###	1,087,741	0	90.6	90.6	0.0
2012-Jun-14 Thu	###	###	2.88	2.89			###	###	###
2012-Jun-13 Wed	3	###	###	###			20.7	20.7	0.0
2012-Jun-12 Tue	###	3	###	###	1,544,349	2,316,523	84.3	84.3	0.0
2012-Jun-08 Fri	3	3	###	###			###	###	0.0
2012-Jun-07 Thu	###	3	###	3			81.4	81.4	0.2
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	###	2.88	###			25.9	25.9	0.0
2012-Jun-04 Mon	###	###	2.84	2.87	2,277,048	###	###	###	###
2012-Jun-01 Fri	###	###	###	###	738,027	0	###	###	0.0
2012-May-31 Thu	###	###	###	###			###	###	0.0
2012-May-30 Wed	###	###	###	###			76.6	76.6	0.0
2012-May-29 Tue	2.87	###	2.87	###	325,644	###	###	###	0.0
2012-May-28 Mon	###	###	2.89	###			68.2	68.2	0.0
2012-May-25 Fri	###	###	2.86	###			31.4	31.4	0.0
2012-May-24 Thu	###	3	2.89	###			###	###	0.0
2012-May-23 Wed	###	###	###	###	545,773	0	###	###	0.0
2012-May-22 Tue	2.86	###	2.85	###	1,794,784	###	###	###	0.0
2012-May-21 Mon	###	###	2.88	2.89			30.6	30.6	###
2012-May-18 Fri	###	###	###	###	1,545,440	0	###	###	0.0
2012-May-17 Thu	###	###	###	###			###	###	0.0
2012-May-16 Wed	###	###	###	###			41.6	41.6	0.0
2012-May-15 Tue	###	###	3	###	1,799,559	###	82.1	82.1	0.0
2012-May-14 Mon	###	###	3	###			###	###	0.0
2012-May-11 Fri	###	###	###	###	391,580	0	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###			69.1	69.1	0.0
2012-May-09 Wed	###	###	###	###			###	###	0.0
2012-May-08 Tue	###	3.075	###	###			###	###	0.0
2012-May-07 Mon	###	###	###	###	1,733,977	0	85.0	85.0	0.0
2012-May-04 Fri	###	3	###	###			36.5	36.5	0.0
2012-May-03 Thu	###	3	###	###			22.6	22.6	0.0
2012-May-02 Wed	###	###	###	###			71.2	71.2	0.0
2012-May-01 Tue	###	###	###	###	5,223,552	0	###	###	0.0
2012-Apr-30 Mon	###	###	###	###	1,067,528	0	77.8	77.8	0.0
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	###	###	###	###			28.9	28.9	0.0
2012-Apr-24 Tue	###	###	###	###	2,301,180	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###			77.3	77.3	0.0
2012-Apr-20 Fri	###	###	###	###			85.9	85.9	0.0