(EGP) ECHO ENTERTAINMENT GROUP LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sat 24-May-04 11:22:36 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(EGP) ECHO ENTERTAINMENT GROUP LIMITED Daily Prices...

TOC Company Info for EGP Limits

Company Details for (EGP) ECHO ENTERTAINMENT GROUP LIMITED

Listing Code	EGP
Listing Name	ECHO ENTERTAINMENT GROUP LIMITED
GICS Sector	Consumer Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for EGP .. Friday 13th November 2015

EGP 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	###	453	4.0
MAX	5.25	101,886,626	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EGP Bottom

End of day Prices (full format),

19200 Days for (EGP) ECHO ENTERTAINMENT GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.19
2015-Nov-13 Fri	4.85	4.87	4.81	4.85			72.7	72.7	###
2015-Nov-12 Thu	###	###	4.85	###			70.9	70.9	0.0
2015-Nov-11 Wed	###	###	4.82	###	4,272,621	###	27.9	27.9	0.0
2015-Nov-10 Tue	4.86	4.88	4.76	4.88	3,414,786	###	75.8	75.8	0.3
2015-Nov-09 Mon	4.88	###	4.87	###	2,320,055	###	###	###	0.0
2015-Nov-06 Fri	###	###	###	###			23.2	23.2	0.0
2015-Nov-05 Thu	###	###	4.86	###			###	###	0.0
2015-Nov-04 Wed	###	###	4.79	4.8			4.0	4.0	0.3
2015-Nov-03 Tue	###	###	###	###	1,438,077	0	73.4	73.4	0.0
2015-Nov-02 Mon	###	###	###	###	1,809,020	0	###	###	0.0
2015-Oct-30 Fri	###	###	###	###			79.5	79.5	0.0
2015-Oct-29 Thu	###	###	###	###			###	###	0.0
2015-Oct-28 Wed	###	###	5.085	###			74.0	74.0	0.0
2015-Oct-27 Tue	###	###	###	###			###	###	0.0
2015-Oct-26 Mon	###	###	###	###	4,477,183	0	27.5	27.5	0.0
2015-Oct-23 Fri	###	###	###	###			71.4	71.4	0.0
2015-Oct-22 Thu	###	###	4.87	###			73.3	73.3	0.0
2015-Oct-21 Wed	4.87	###	4.855	###	3,810,446	9,249,857	###	###	0.0
2015-Oct-20 Tue	###	###	4.88	4.88	2,380,927	###	###	###	0.3
2015-Oct-19 Mon	###	###	###	###			39.1	39.1	0.0
2015-Oct-16 Fri	5	###	###	###	2,352,384	0	27.6	27.6	0.0
2015-Oct-15 Thu	4.85	###	4.81	4.88	2,536,629	###	71.0	71.0	0.3
2015-Oct-14 Wed	4.82	4.84	4.77	4.83			###	###	0.3
2015-Oct-13 Tue	4.8	###	4.78	4.82	3,520,441	8,413,853	77.9	77.9	0.3
2015-Oct-12 Mon	###	###	4.8	4.84			21.3	21.3	0.3
2015-Oct-09 Fri	###	###	4.86	###			11.9	11.9	0.0
2015-Oct-08 Thu	###	###	###	###			15.7	15.7	0.0
2015-Oct-07 Wed	###	###	###	###			34.0	34.0	0.0
2015-Oct-06 Tue	###	###	###	###	4,769,746	0	83.8	83.8	0.0
2015-Oct-05 Mon	4.89	###	4.88	###			74.1	74.1	0.0
2015-Oct-02 Fri	4.85	###	4.85	4.87			72.3	72.3	0.3
2015-Oct-01 Thu	4.84	###	4.83	###			77.6	77.6	0.0
2015-Sep-30 Wed	4.75	4.87	4.75	4.84			79.4	79.4	0.3
2015-Sep-29 Tue	4.86	4.88	4.82	4.84	2,672,428	12,961,275	40.9	40.9	0.3
2015-Sep-28 Mon	4.84	###	4.82	###			83.0	83.0	0.0
2015-Sep-25 Fri	4.86	###	4.825	4.84	3,959,747	9,552,889	31.2	31.2	0.3
2015-Sep-24 Thu	4.8	4.88	4.77	4.82			65.3	65.3	0.3
2015-Sep-23 Wed	4.73	4.77	###	4.72	4,163,180	9,929,184	36.1	36.1	0.3
2015-Sep-22 Tue	4.8	4.84	4.72	4.74	3,756,683	17,956,944	20.6	20.6	0.3
2015-Sep-21 Mon	4.78	4.81	4.725	4.75			###	###	###
2015-Sep-18 Fri	4.82	###	4.79	4.88	3,149,327	###	###	###	0.3
2015-Sep-17 Thu	4.85	4.88	4.82	4.84	4,130,573	20,033,279	###	###	0.3
2015-Sep-16 Wed	4.85	4.88	4.72	4.75	3,916,655	18,799,944	###	###	###
2015-Sep-15 Tue	4.8	4.86	4.73	4.83			###	###	0.3
2015-Sep-14 Mon	4.8	4.83	###	4.81			74.4	74.4	###
2015-Sep-11 Fri	4.83	4.83	4.73	4.77			19.8	19.8	###
2015-Sep-10 Thu	4.78	4.86	4.78	4.83			83.1	83.1	0.3
2015-Sep-09 Wed	###	###	4.85	###	4,959,450	###	###	###	0.0
2015-Sep-08 Tue	4.89	4.89	4.76	4.81			###	###	###
2015-Sep-07 Mon	###	4.87	###	4.83			92.3	92.3	0.3
2015-Sep-04 Fri	4.78	4.8	###	4.74	2,840,176	6,816,422	###	###	0.3
2015-Sep-03 Thu	4.8	4.86	###	###	3,469,941	8,431,956	16.6	16.6	0.0
2015-Sep-02 Wed	###	4.8	###	4.8	2,607,521	6,258,050	85.7	85.7	0.3
2015-Sep-01 Tue	4.85	###	4.75	4.78			###	###	###
2015-Aug-31 Mon	4.86	###	4.81	###			###	###	0.0
2015-Aug-28 Fri	###	###	###	###			14.2	14.2	0.0
2015-Aug-27 Thu	###	5	###	###			61.7	61.7	0.0
2015-Aug-26 Wed	4.76	4.955	4.75	###	3,829,453	18,582,420	86.6	86.6	0.0
2015-Aug-25 Tue	4.7	###	###	###			73.8	73.8	0.0
2015-Aug-24 Mon	4.86	###	4.78	4.79	4,230,924	###	45.8	45.8	0.3
2015-Aug-21 Fri	###	###	###	###			###	###	0.0
2015-Aug-20 Thu	###	###	###	###			###	###	0.0
2015-Aug-19 Wed	###	###	###	###	4,489,627	0	20.7	20.7	0.0
2015-Aug-18 Tue	5.2	5.25	###	5.2			77.6	77.6	###
2015-Aug-17 Mon	5.21	5.23	###	5.22			78.0	78.0	0.4
2015-Aug-14 Fri	###	5.245	###	###	5,405,826	14,176,778	###	###	0.0
2015-Aug-13 Thu	###	5.2	###	###			###	###	0.0
2015-Aug-12 Wed	###	###	4.85	###	5,377,576	13,040,621	###	###	0.0
2015-Aug-11 Tue	###	###	###	###	4,572,023	0	85.0	85.0	0.0
2015-Aug-10 Mon	4.87	###	4.86	###			###	###	0.0
2015-Aug-07 Fri	###	###	4.89	4.89			###	###	###
2015-Aug-06 Thu	###	###	4.925	###	5,156,977	12,699,055	###	###	0.0
2015-Aug-05 Wed	###	5.085	###	###	3,812,244	###	18.1	18.1	0.0
2015-Aug-04 Tue	###	###	###	###	4,766,148	0	###	###	0.0
2015-Aug-03 Mon	###	###	###	###			83.2	83.2	0.0
2015-Jul-31 Fri	5	###	###	###			###	###	0.0
2015-Jul-30 Thu	###	###	###	###			###	###	0.0
2015-Jul-29 Wed	###	###	4.83	###			###	###	0.0
2015-Jul-28 Tue	4.86	###	4.77	4.81			24.4	24.4	###
2015-Jul-27 Mon	###	###	4.83	###			###	###	0.0
2015-Jul-24 Fri	4.89	###	4.83	###	2,523,079	###	###	###	0.0
2015-Jul-23 Thu	4.87	###	4.85	4.87			72.1	72.1	0.3
2015-Jul-22 Wed	4.85	###	4.83	4.86	6,976,080	###	77.4	77.4	0.3
2015-Jul-21 Tue	4.88	###	4.72	4.87	12,544,079	29,604,026	###	###	0.3
2015-Jul-20 Mon	4.85	4.86	4.77	4.84	1,523,858	7,337,376	###	###	0.3
2015-Jul-17 Fri	4.78	4.87	4.76	4.8			###	###	0.3
2015-Jul-16 Thu	4.87	4.87	4.75	4.78	2,011,757	9,676,551	###	###	###
2015-Jul-15 Wed	4.76	4.88	4.745	4.79			###	###	0.3
2015-Jul-14 Tue	4.7	4.76	###	4.71			###	###	###
2015-Jul-13 Mon	###	4.73	4.59	###	3,503,925	###	###	###	0.0
2015-Jul-10 Fri	###	###	###	###			29.7	29.7	0.0
2015-Jul-09 Thu	4.51	###	4.44	4.55	2,512,243	5,577,179	###	###	0.3
2015-Jul-08 Wed	###	4.78	4.57	4.57			###	###	###
2015-Jul-07 Tue	4.77	###	4.71	4.72			20.5	20.5	0.3
2015-Jul-06 Mon	###	4.78	###	4.76	2,502,922	5,981,983	92.3	92.3	###
2015-Jul-03 Fri	4.55	4.75	4.55	4.75			94.1	94.1	###
2015-Jul-02 Thu	4.4	###	###	###	9,448,245	0	93.3	93.3	0.0
2015-Jul-01 Wed	###	4.42	###	###			###	###	0.0
2015-Jun-30 Tue	###	###	4.27	###			###	###	0.0
2015-Jun-29 Mon	###	###	4.29	###	3,195,287	###	41.5	41.5	0.0
2015-Jun-26 Fri	4.41	4.43	###	4.4	3,158,988	6,997,158	35.2	35.2	0.3
2015-Jun-25 Thu	4.46	4.48	###	4.48			81.2	81.2	###
2015-Jun-24 Wed	4.47	4.47	4.4	4.45			###	###	0.3
2015-Jun-23 Tue	4.4	4.47	###	4.46			85.2	85.2	0.3
2015-Jun-22 Mon	###	4.41	###	###	3,573,154	###	29.8	29.8	0.0
2015-Jun-19 Fri	###	4.47	###	###			27.8	27.8	0.0
2015-Jun-18 Thu	###	###	###	###			###	###	0.0
2015-Jun-17 Wed	###	4.45	###	4.4	1,785,254	###	###	###	0.3
2015-Jun-16 Tue	4.41	4.44	4.345	###	770,571	###	22.1	22.1	0.0
2015-Jun-15 Mon	###	4.43	###	###	1,972,547	###	75.0	75.0	0.0
2015-Jun-12 Fri	###	4.43	###	###			73.5	73.5	0.0
2015-Jun-11 Thu	4.4	4.47	###	4.41			###	###	###
2015-Jun-10 Wed	###	4.45	###	4.41			78.6	78.6	###
2015-Jun-09 Tue	4.41	4.5	4.4	4.43	2,862,845	###	###	###	###
2015-Jun-05 Fri	4.43	4.5	4.41	4.46	1,400,058	6,237,258	###	###	0.3
2015-Jun-04 Thu	4.52	4.55	4.4	4.42			###	###	0.3
2015-Jun-03 Wed	4.5	4.54	4.41	4.47	6,689,457	29,935,320	31.7	31.7	###
2015-Jun-02 Tue	###	###	4.52	4.54			###	###	0.3
2015-Jun-01 Mon	###	###	4.55	###			###	###	0.0
2015-May-29 Fri	4.58	4.74	4.58	###	3,313,584	###	84.1	84.1	0.0
2015-May-28 Thu	4.58	###	4.47	###	2,492,184	###	79.9	79.9	0.0
2015-May-27 Wed	4.58	###	4.42	4.47	6,902,682	15,254,927	13.0	13.0	###
2015-May-26 Tue	4.47	4.57	4.47	4.54			83.6	83.6	0.3
2015-May-25 Mon	###	4.5	###	4.49			88.2	88.2	###
2015-May-22 Fri	4.42	4.43	4.325	4.4	3,100,977	13,574,526	###	###	0.3
2015-May-21 Thu	4.41	4.43	###	4.4			29.1	29.1	0.3
2015-May-20 Wed	###	###	###	###	2,907,159	0	74.8	74.8	0.0
2015-May-19 Tue	###	4.4	4.27	###			###	###	0.0
2015-May-18 Mon	4.53	4.545	###	###	2,008,057	###	11.8	11.8	0.0
2015-May-15 Fri	4.52	4.55	4.48	4.51			###	###	0.3
2015-May-14 Thu	###	4.5	###	4.49			90.2	90.2	###
2015-May-13 Wed	4.4	4.46	###	4.43	3,565,125	7,950,228	73.8	73.8	###
2015-May-12 Tue	###	4.43	###	4.4			###	###	0.3
2015-May-11 Mon	4.42	4.46	###	###			###	###	0.0
2015-May-08 Fri	###	4.44	###	4.41			###	###	###
2015-May-07 Thu	4.41	4.49	###	4.41			73.7	73.7	###
2015-May-06 Wed	4.51	###	4.48	4.5	2,328,975	###	37.4	37.4	###
2015-May-05 Tue	###	4.72	###	###	6,285,481	###	80.4	80.4	0.0
2015-May-04 Mon	4.54	###	4.51	###			79.5	79.5	0.0
2015-May-01 Fri	4.5	4.53	4.455	4.53	3,004,127	13,496,040	###	###	###
2015-Apr-30 Thu	4.45	4.56	4.44	4.54	2,008,477	9,038,146	84.9	84.9	0.3
2015-Apr-29 Wed	4.56	4.585	4.51	4.52			31.5	31.5	0.3
2015-Apr-28 Tue	###	###	4.54	4.59			35.0	35.0	0.3
2015-Apr-27 Mon	4.42	###	###	###	2,252,657	0	92.5	92.5	0.0
2015-Apr-24 Fri	4.53	4.58	4.49	4.51	2,363,375	###	###	###	0.3
2015-Apr-23 Thu	4.44	4.52	4.41	4.48			###	###	###
2015-Apr-22 Wed	4.51	4.55	4.46	4.5	4,496,322	###	###	###	###
2015-Apr-21 Tue	4.5	4.57	4.5	4.55			###	###	0.3
2015-Apr-20 Mon	4.5	4.53	4.44	4.52	3,455,645	###	78.6	78.6	0.3
2015-Apr-17 Fri	###	###	4.52	###			###	###	0.0
2015-Apr-16 Thu	###	4.75	###	4.72	1,798,387	###	###	###	0.3
2015-Apr-15 Wed	4.7	4.7	###	###	2,623,286	6,164,722	###	###	0.0
2015-Apr-14 Tue	4.72	###	###	4.72	1,762,770	0	70.1	70.1	0.3
2015-Apr-13 Mon	4.76	4.775	4.72	4.76	4,324,659	###	###	###	###
2015-Apr-10 Fri	###	4.72	###	4.71	1,447,857	3,416,942	74.0	74.0	###
2015-Apr-09 Thu	###	###	4.57	###			75.6	75.6	0.0
2015-Apr-08 Wed	###	###	4.57	###			###	###	0.0
2015-Apr-07 Tue	4.57	###	4.57	###			###	###	0.0
2015-Apr-02 Thu	4.53	###	4.53	4.57	3,620,544	###	75.6	75.6	###
2015-Apr-01 Wed	4.5	4.59	4.47	4.56	3,653,686	###	83.4	83.4	0.3
2015-Mar-31 Tue	4.53	###	4.51	4.52	2,023,175	4,562,259	###	###	0.3
2015-Mar-30 Mon	4.55	4.55	4.445	4.53	1,827,723	8,220,184	###	###	###
2015-Mar-27 Fri	4.44	###	4.44	4.57			###	###	###
2015-Mar-26 Thu	4.4	###	###	4.5			###	###	###
2015-Mar-25 Wed	4.49	4.49	###	4.42			18.3	18.3	0.3
2015-Mar-24 Tue	4.41	4.48	###	4.47			###	###	###
2015-Mar-23 Mon	4.47	4.49	4.4	4.41			18.6	18.6	###
2015-Mar-20 Fri	4.47	4.54	4.43	4.5	2,491,843	###	###	###	###
2015-Mar-19 Thu	4.5	4.55	4.44	4.51	2,781,541	12,503,026	###	###	0.3
2015-Mar-18 Wed	4.44	4.45	###	4.45	2,326,575	5,176,629	###	###	0.3
2015-Mar-17 Tue	4.5	4.5	4.4	4.43	1,729,322	7,695,482	###	###	###
2015-Mar-16 Mon	4.48	4.51	4.45	4.5	1,130,957	5,066,687	###	###	###
2015-Mar-13 Fri	4.56	###	4.48	4.55	1,835,620	4,111,788	30.4	30.4	0.3
2015-Mar-12 Thu	4.57	###	4.54	4.57			64.4	64.4	###
2015-Mar-11 Wed	###	4.53	###	4.51	4,135,581	###	89.9	89.9	0.3
2015-Mar-10 Tue	4.41	4.42	###	4.4			33.2	33.2	0.3
2015-Mar-09 Mon	###	4.42	###	4.4			81.5	81.5	0.3
2015-Mar-06 Fri	###	###	###	###			###	###	0.0
2015-Mar-05 Thu	4.43	4.43	###	###	3,895,975	8,629,584	13.3	13.3	0.0
2015-Mar-04 Wed	4.43	4.44	###	4.4			###	###	0.3
2015-Mar-03 Tue	###	4.45	###	4.43			###	###	###
2015-Mar-02 Mon	4.42	4.45	###	###			22.6	22.6	0.0
2015-Feb-27 Fri	###	4.45	###	###			75.6	75.6	0.0
2015-Feb-26 Thu	4.45	4.45	4.29	###			13.8	13.8	0.0
2015-Feb-25 Wed	4.45	4.48	4.4	4.42	2,134,780	9,478,423	23.9	23.9	0.3
2015-Feb-24 Tue	4.48	4.54	4.41	4.44			###	###	0.3
2015-Feb-23 Mon	4.45	4.48	4.41	4.43	1,651,179	###	28.6	28.6	###
2015-Feb-20 Fri	4.45	4.47	###	4.41	2,442,484	5,458,951	28.0	28.0	###
2015-Feb-19 Thu	4.46	4.485	###	4.4			###	###	0.3
2015-Feb-18 Wed	4.4	4.4	4.26	###			###	###	0.0
2015-Feb-17 Tue	###	###	4.26	###			73.7	73.7	0.0
2015-Feb-16 Mon	###	###	4.29	###	3,301,775	###	19.1	19.1	0.0
2015-Feb-13 Fri	###	4.455	###	###			63.2	63.2	0.0
2015-Feb-12 Thu	4.42	4.46	4.26	###			22.9	22.9	0.0
2015-Feb-11 Wed	4.59	4.59	4.41	4.44			9.9	9.9	0.3
2015-Feb-10 Tue	4.42	4.57	###	4.52			87.8	87.8	0.3
2015-Feb-09 Mon	###	###	###	###	5,055,759	0	###	###	0.0
2015-Feb-06 Fri	###	4.4	###	###	5,525,423	###	###	###	0.0
2015-Feb-05 Thu	4.2	4.4	4.2	###	5,949,481	###	###	###	0.0
2015-Feb-04 Wed	###	###	###	###			###	###	0.0
2015-Feb-03 Tue	###	###	###	4.23			94.1	94.1	0.3
2015-Feb-02 Mon	4	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	###	###	###	2,661,872	0	###	###	0.0
2015-Jan-29 Thu	###	###	###	4			82.0	82.0	0.3
2015-Jan-28 Wed	###	###	###	###	4,444,357	0	###	###	0.0
2015-Jan-27 Tue	###	###	###	###	2,726,971	0	92.9	92.9	0.0
2015-Jan-23 Fri	3.87	###	3.86	###	3,578,920	###	###	###	0.0
2015-Jan-22 Thu	3.77	3.83	3.73	3.8			79.9	79.9	###
2015-Jan-21 Wed	3.47	3.7	3.46	3.7	4,313,254	15,441,449	###	###	0.3
2015-Jan-20 Tue	3.53	3.575	3.48	3.49	3,183,355	11,229,284	20.7	20.7	###
2015-Jan-19 Mon	###	###	3.56	3.56			14.8	14.8	0.3
2015-Jan-16 Fri	3.72	3.78	###	###	1,473,643	2,785,185	###	###	0.0
2015-Jan-15 Thu	3.77	3.82	3.76	3.8			79.7	79.7	###
2015-Jan-14 Wed	3.78	3.82	3.75	3.8	2,497,255	###	82.4	82.4	###
2015-Jan-13 Tue	3.75	3.825	3.75	3.8	1,872,946	7,093,782	83.0	83.0	###
2015-Jan-12 Mon	3.71	3.81	3.71	3.79	2,952,084	###	87.6	87.6	###
2015-Jan-09 Fri	3.82	3.84	3.72	3.74	4,032,483	15,242,785	###	###	0.3
2015-Jan-08 Thu	3.79	3.86	3.77	3.81	3,300,373	12,590,922	###	###	0.3
2015-Jan-07 Wed	3.8	3.84	3.71	3.77	1,584,059	5,979,822	23.6	23.6	###
2015-Jan-06 Tue	3.75	3.83	3.75	3.82			###	###	0.3
2015-Jan-05 Mon	3.82	3.87	3.75	3.78			###	###	0.3
2015-Jan-02 Fri	3.72	3.87	3.72	3.82	1,173,828	4,454,677	84.8	84.8	0.3
2014-Dec-31 Wed	3.79	3.81	3.755	3.79			69.2	69.2	###
2014-Dec-30 Tue	3.88	###	3.75	3.76	1,436,278	2,693,021	7.4	7.4	0.3
2014-Dec-29 Mon	###	###	3.83	3.88			###	###	0.3
2014-Dec-24 Wed	3.84	3.86	3.79	3.81	1,196,421	###	###	###	0.3
2014-Dec-23 Tue	3.8	3.83	3.745	3.81			79.6	79.6	0.3
2014-Dec-22 Mon	3.72	3.75	###	3.75	4,469,849	###	###	###	0.3
2014-Dec-19 Fri	###	3.72	###	###	4,253,847	7,912,155	71.9	71.9	0.0
2014-Dec-18 Thu	###	3.7	3.53	3.58			###	###	0.3
2014-Dec-17 Wed	3.58	###	3.57	###	3,965,479	7,078,380	###	###	0.0
2014-Dec-16 Tue	3.7	3.7	###	###	3,001,828	5,553,381	30.4	30.4	0.0
2014-Dec-15 Mon	###	###	###	###	1,601,626	0	82.7	82.7	0.0
2014-Dec-12 Fri	###	3.78	###	###			70.6	70.6	0.0
2014-Dec-11 Thu	###	###	3.58	###	5,628,127	10,074,347	###	###	0.0
2014-Dec-10 Wed	###	###	3.555	###	2,491,176	###	77.5	77.5	0.0
2014-Dec-09 Tue	###	3.71	###	###			89.9	89.9	0.0
2014-Dec-08 Mon	3.72	3.72	###	###			23.1	23.1	0.0
2014-Dec-05 Fri	3.7	3.73	###	###	2,189,724	###	31.1	31.1	0.0
2014-Dec-04 Thu	3.7	3.72	###	3.71	2,226,854	4,141,948	71.6	71.6	###
2014-Dec-03 Wed	###	3.73	###	3.73	4,062,240	7,576,077	###	###	###
2014-Dec-02 Tue	###	3.7	3.59	###			###	###	0.0
2014-Dec-01 Mon	###	###	###	###	2,535,828	0	50.2	50.2	0.0
2014-Nov-28 Fri	###	3.72	###	###	1,955,153	3,636,584	###	###	0.0
2014-Nov-27 Thu	###	3.76	###	3.7	12,134,177	22,812,252	###	###	0.3
2014-Nov-26 Wed	3.74	3.79	###	3.72			24.3	24.3	0.3
2014-Nov-25 Tue	3.78	3.88	3.73	3.75	4,578,544	17,421,359	###	###	0.3
2014-Nov-24 Mon	3.85	3.85	3.76	3.77	2,787,144	10,605,082	###	###	###
2014-Nov-21 Fri	3.79	3.82	3.77	3.8	3,335,345	###	76.3	76.3	###
2014-Nov-20 Thu	###	###	3.79	3.79	4,238,480	###	###	###	###
2014-Nov-19 Wed	###	###	###	###	2,819,687	0	###	###	0.0
2014-Nov-18 Tue	###	###	###	###			27.2	27.2	0.0
2014-Nov-17 Mon	###	###	###	###			22.9	22.9	0.0
2014-Nov-14 Fri	4	###	###	###			79.8	79.8	0.0
2014-Nov-13 Thu	###	###	###	###	4,679,345	0	###	###	0.0
2014-Nov-12 Wed	4	4	###	###	1,901,884	###	37.2	37.2	0.0
2014-Nov-11 Tue	4	###	###	4	2,562,653	0	###	###	0.3
2014-Nov-10 Mon	###	4	###	###	4,347,027	8,694,054	73.3	73.3	0.0
2014-Nov-07 Fri	4	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	4	3.89	###			36.8	36.8	0.0
2014-Nov-05 Wed	###	###	3.85	###	5,418,977	###	34.6	34.6	0.0
2014-Nov-04 Tue	3.86	###	###	###	5,440,987	0	89.1	89.1	0.0
2014-Nov-03 Mon	3.86	###	3.8	3.86			76.8	76.8	0.3
2014-Oct-31 Fri	###	###	3.78	3.8			###	###	###
2014-Oct-30 Thu	3.55	3.76	3.47	3.76	10,994,983	###	###	###	0.3
2014-Oct-29 Wed	3.54	3.58	###	3.54	4,567,242	###	###	###	0.3
2014-Oct-28 Tue	3.53	3.545	3.51	3.53	3,895,883	13,742,727	###	###	0.3
2014-Oct-27 Mon	3.53	3.545	3.5	3.53	5,108,783	17,995,688	###	###	0.3
2014-Oct-24 Fri	3.55	3.58	3.51	3.51			###	###	###
2014-Oct-23 Thu	3.55	3.56	3.52	3.52	4,051,581	###	24.8	24.8	###
2014-Oct-22 Wed	###	###	3.58	3.59	6,141,620	###	###	###	###
2014-Oct-21 Tue	###	3.685	3.58	3.59			###	###	###
2014-Oct-20 Mon	###	###	3.54	3.58	1,793,574	3,174,625	27.9	27.9	0.3
2014-Oct-17 Fri	3.53	###	3.53	3.57			###	###	0.3
2014-Oct-16 Thu	3.5	3.59	3.485	3.54	9,031,671	###	###	###	0.3
2014-Oct-15 Wed	3.4	3.55	###	3.54	6,105,226	10,836,776	92.6	92.6	0.3
2014-Oct-14 Tue	###	3.4	###	###			###	###	0.0
2014-Oct-13 Mon	###	3.385	###	###	4,570,254	7,735,154	###	###	0.0
2014-Oct-10 Fri	3.23	3.385	3.22	###			###	###	0.0
2014-Oct-09 Thu	###	3.375	###	###			76.5	76.5	0.0
2014-Oct-08 Wed	3.28	###	3.28	###	4,139,527	6,788,824	79.9	79.9	0.0
2014-Oct-07 Tue	###	###	###	###			37.6	37.6	0.0
2014-Oct-06 Mon	###	###	###	###			82.4	82.4	0.0
2014-Oct-03 Fri	###	###	###	###	4,292,128	0	###	###	0.0
2014-Oct-02 Thu	3.25	3.4	3.25	###	2,932,740	###	###	###	0.0
2014-Oct-01 Wed	3.24	###	###	###	3,252,476	0	###	###	0.0
2014-Sep-30 Tue	3.29	###	3.23	3.28			28.9	28.9	0.2
2014-Sep-29 Mon	3.27	###	###	###	2,642,328	0	###	###	0.0
2014-Sep-26 Fri	3.27	###	###	###	2,673,186	0	###	###	0.0
2014-Sep-25 Thu	3.29	###	3.275	###	7,575,676	###	76.9	76.9	0.0
2014-Sep-24 Wed	3.26	3.28	3.25	3.26	1,438,989	###	76.0	76.0	0.2
2014-Sep-23 Tue	3.27	###	3.25	###	4,356,272	7,078,942	###	###	0.0
2014-Sep-22 Mon	3.25	3.27	3.24	3.27			86.4	86.4	###
2014-Sep-19 Fri	3.25	3.285	3.23	3.26	1,971,944	###	###	###	0.2
2014-Sep-18 Thu	3.21	3.28	###	3.27	3,916,624	###	88.0	88.0	###
2014-Sep-17 Wed	3.22	3.25	###	###			23.9	23.9	0.0
2014-Sep-16 Tue	3.24	3.25	3.21	3.23			###	###	###
2014-Sep-15 Mon	###	3.25	###	3.24	2,054,847	3,339,126	88.8	88.8	###
2014-Sep-12 Fri	3.22	3.24	###	3.2			###	###	0.2
2014-Sep-11 Thu	3.29	###	3.22	3.23			18.9	18.9	###
2014-Sep-10 Wed	###	3.255	###	3.22			89.3	89.3	0.2
2014-Sep-09 Tue	###	###	###	###	1,888,959	0	82.3	82.3	0.0
2014-Sep-08 Mon	###	###	###	###	911,077	0	###	###	0.0
2014-Sep-05 Fri	###	###	###	###	1,308,277	0	###	###	0.0
2014-Sep-04 Thu	###	###	###	###			24.9	24.9	0.0
2014-Sep-03 Wed	###	3.185	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###			###	###	0.0
2014-Sep-01 Mon	###	###	###	###	1,250,171	0	###	###	0.0
2014-Aug-29 Fri	###	3.23	###	###	4,773,849	###	23.7	23.7	0.0
2014-Aug-28 Thu	###	3.22	###	###	2,886,075	4,646,580	80.0	80.0	0.0
2014-Aug-27 Wed	###	###	###	###	2,150,043	0	###	###	0.0
2014-Aug-26 Tue	###	###	###	###	1,599,326	0	###	###	0.0
2014-Aug-25 Mon	###	3.175	###	###			###	###	0.0
2014-Aug-22 Fri	3.2	3.21	###	###	13,404,077	21,513,543	###	###	0.0
2014-Aug-21 Thu	3.24	3.25	3.21	3.23	4,273,821	13,804,441	34.3	34.3	###
2014-Aug-20 Wed	3.22	3.25	3.185	###			24.2	24.2	0.0
2014-Aug-19 Tue	3.2	3.21	3.175	3.2	6,465,755	20,641,922	67.3	67.3	0.2
2014-Aug-18 Mon	3.2	3.26	###	###	3,704,389	6,038,154	###	###	0.0
2014-Aug-15 Fri	3.2	3.27	###	###	7,181,780	###	26.4	26.4	0.0
2014-Aug-14 Thu	###	###	###	###	8,553,380	0	###	###	0.0
2014-Aug-13 Wed	3.28	3.43	3.25	###			77.5	77.5	0.0
2014-Aug-12 Tue	###	3.21	###	3.2			###	###	0.2
2014-Aug-11 Mon	###	3.22	###	###			75.9	75.9	0.0
2014-Aug-08 Fri	###	3.27	###	###	3,485,824	5,699,322	###	###	0.0
2014-Aug-07 Thu	3.28	###	3.24	3.25	4,672,659	###	###	###	0.2
2014-Aug-06 Wed	3.24	3.27	3.23	3.27			82.6	82.6	###
2014-Aug-05 Tue	3.23	3.24	###	3.23	3,624,583	5,871,824	79.1	79.1	###
2014-Aug-04 Mon	3.22	3.285	3.22	3.27	1,035,671	###	###	###	###
2014-Aug-01 Fri	3.28	3.325	3.24	3.26	1,998,850	6,561,225	###	###	0.2
2014-Jul-31 Thu	###	###	###	###	2,224,085	0	###	###	0.0
2014-Jul-30 Wed	3.29	###	3.275	###			75.6	75.6	0.0
2014-Jul-29 Tue	3.23	3.28	3.23	3.28	1,340,246	###	###	###	0.2
2014-Jul-28 Mon	3.22	3.28	3.21	3.26	932,343	3,025,453	83.4	83.4	0.2
2014-Jul-25 Fri	3.26	3.29	3.255	3.26			70.6	70.6	0.2
2014-Jul-24 Thu	3.26	###	3.245	3.29			###	###	###
2014-Jul-23 Wed	3.21	3.28	3.2	3.24	2,299,141	###	75.6	75.6	###
2014-Jul-22 Tue	###	3.25	###	3.22	1,557,771	2,531,377	###	###	0.2
2014-Jul-21 Mon	###	3.2	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###	3,204,129	0	84.1	84.1	0.0
2014-Jul-17 Thu	###	3.185	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	3.145	###	2,143,850	###	###	###	0.0
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###	1,463,827	0	72.3	72.3	0.0
2014-Jul-11 Fri	###	###	3.145	###	5,299,823	8,333,971	25.4	25.4	0.0
2014-Jul-10 Thu	###	3.22	###	3.21	4,353,047	###	85.2	85.2	###
2014-Jul-09 Wed	###	###	###	###	2,984,025	0	27.0	27.0	0.0
2014-Jul-08 Tue	3.21	3.22	###	3.22	1,922,948	3,095,946	###	###	0.2
2014-Jul-07 Mon	###	3.22	###	3.22			80.4	80.4	0.2
2014-Jul-04 Fri	###	###	###	###	730,840	0	67.5	67.5	0.0
2014-Jul-03 Thu	###	3.2	###	###			68.8	68.8	0.0
2014-Jul-02 Wed	###	3.21	###	###			###	###	0.0
2014-Jul-01 Tue	###	###	###	###	1,934,659	0	77.2	77.2	0.0
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	3.2	3.22	###	###			31.0	31.0	0.0
2014-Jun-26 Thu	3.22	3.26	###	3.2	3,743,922	###	18.7	18.7	0.2
2014-Jun-25 Wed	###	3.2	###	###			76.4	76.4	0.0
2014-Jun-24 Tue	###	3.2	###	###			###	###	0.0
2014-Jun-23 Mon	###	3.25	###	###			###	###	0.0
2014-Jun-20 Fri	###	###	###	###			16.4	16.4	0.0
2014-Jun-19 Thu	###	###	###	###	7,060,224	0	###	###	0.0
2014-Jun-18 Wed	###	###	###	###	12,186,557	0	###	###	0.0
2014-Jun-17 Tue	3	###	2.985	###	18,988,644	28,340,551	86.0	86.0	0.0
2014-Jun-16 Mon	###	###	###	###	10,374,873	0	###	###	0.0
2014-Jun-13 Fri	2.78	2.8	2.72	2.77	5,673,251	15,658,172	26.7	26.7	0.2
2014-Jun-12 Thu	###	2.78	###	2.78	3,484,628	###	###	###	0.2
2014-Jun-11 Wed	###	###	2.655	###	1,663,251	###	76.2	76.2	0.0
2014-Jun-10 Tue	2.71	2.76	2.7	2.71			76.1	76.1	###
2014-Jun-06 Fri	2.73	2.77	2.71	2.73	3,472,820	9,515,526	66.1	66.1	###
2014-Jun-05 Thu	2.72	2.75	2.685	2.74			81.2	81.2	0.2
2014-Jun-04 Wed	2.79	2.8	###	2.75	4,406,849	6,169,588	22.8	22.8	###
2014-Jun-03 Tue	2.81	2.86	2.8	2.8	4,298,220	###	37.9	37.9	0.2
2014-Jun-02 Mon	2.85	2.88	2.84	2.85	2,732,629	###	70.7	70.7	###
2014-May-30 Fri	2.83	2.89	###	2.84			###	###	0.2
2014-May-29 Thu	2.82	2.84	2.76	2.82			###	###	###
2014-May-28 Wed	2.83	###	2.81	2.82			25.6	25.6	###
2014-May-27 Tue	2.88	###	2.83	2.84			###	###	0.2
2014-May-26 Mon	###	###	2.86	2.88			###	###	0.2
2014-May-23 Fri	###	###	2.86	2.89	5,483,628	7,841,588	###	###	###
2014-May-22 Thu	###	###	2.85	###	4,977,457	7,092,876	###	###	0.0
2014-May-21 Wed	###	###	2.87	###			###	###	0.0
2014-May-20 Tue	###	###	2.89	###			###	###	0.0
2014-May-19 Mon	###	2.945	2.875	###	4,637,722	13,495,771	###	###	0.0
2014-May-16 Fri	2.87	###	2.83	###			81.1	81.1	0.0
2014-May-15 Thu	2.82	###	2.8	2.89	4,668,440	###	###	###	###
2014-May-14 Wed	###	###	2.845	2.87			###	###	###
2014-May-13 Tue	###	###	###	2.89			###	###	###
2014-May-12 Mon	2.89	###	2.84	2.86	3,727,756	###	27.4	27.4	0.2
2014-May-09 Fri	###	###	2.89	2.89			###	###	###
2014-May-08 Thu	2.85	###	2.825	###			88.8	88.8	0.0
2014-May-07 Wed	2.8	2.86	2.76	2.78			###	###	0.2
2014-May-06 Tue	2.8	2.82	2.74	2.8			70.0	70.0	0.2
2014-May-05 Mon	2.77	2.81	2.75	2.8	2,629,084	7,308,853	###	###	0.2
2014-May-02 Fri	2.71	2.77	2.7	2.76			###	###	0.2
2014-May-01 Thu	2.81	###	2.74	2.74	3,280,279	4,493,982	###	###	0.2
2014-Apr-30 Wed	2.82	2.85	2.8	2.82			73.0	73.0	###
2014-Apr-29 Tue	2.86	2.87	2.78	2.81	4,721,756	###	27.0	27.0	###
2014-Apr-28 Mon	2.81	###	2.79	2.86	4,254,583	5,935,143	###	###	0.2
2014-Apr-24 Thu	2.81	2.82	2.78	2.82	3,275,053	9,170,148	###	###	###
2014-Apr-23 Wed	2.76	2.86	2.76	2.79			81.5	81.5	###
2014-Apr-22 Tue	2.79	2.79	2.72	2.74	2,458,779	###	###	###	0.2
2014-Apr-17 Thu	2.8	2.81	2.75	2.79	6,031,549	###	###	###	###
2014-Apr-16 Wed	###	2.81	###	2.78	14,115,520	###	92.0	92.0	0.2
2014-Apr-15 Tue	2.74	2.77	2.59	###	5,028,685	13,476,875	###	###	0.0
2014-Apr-14 Mon	2.7	2.8	###	2.76			###	###	0.2
2014-Apr-11 Fri	2.41	2.73	###	2.7	14,419,686	19,682,871	99.0	99.0	0.2
2014-Apr-10 Thu	2.47	2.48	2.4	2.41			13.1	13.1	0.2
2014-Apr-09 Wed	###	###	###	2.43	4,209,143	0	###	###	###
2014-Apr-08 Tue	###	###	###	###			###	###	0.0
2014-Apr-07 Mon	###	###	###	###			###	###	0.0
2014-Apr-04 Fri	###	###	###	###			75.3	75.3	0.0
2014-Apr-03 Thu	2.43	###	###	###			16.8	16.8	0.0
2014-Apr-02 Wed	2.46	2.49	2.41	2.42			###	###	0.2
2014-Apr-01 Tue	2.45	2.49	2.42	2.48			86.0	86.0	0.2
2014-Mar-31 Mon	2.47	2.49	2.42	2.45	2,682,256	###	23.0	23.0	0.2
2014-Mar-28 Fri	2.42	2.47	2.41	2.46			82.9	82.9	0.2
2014-Mar-27 Thu	2.4	2.43	2.385	2.4			72.6	72.6	###
2014-Mar-26 Wed	###	###	###	2.4			###	###	###
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###			67.6	67.6	0.0
2014-Mar-21 Fri	2.43	2.45	###	2.4			###	###	###
2014-Mar-20 Thu	2.46	2.48	2.41	2.41	4,018,277	9,824,687	###	###	0.2
2014-Mar-19 Wed	2.46	2.475	2.41	2.42	3,748,883	9,156,646	18.2	18.2	0.2
2014-Mar-18 Tue	2.45	###	2.43	2.47			80.7	80.7	###
2014-Mar-17 Mon	2.45	2.48	2.45	2.45			###	###	0.2
2014-Mar-14 Fri	2.52	2.53	2.45	2.45	3,163,985	7,878,322	13.7	13.7	0.2
2014-Mar-13 Thu	2.55	2.59	2.53	2.55	2,293,645	###	###	###	0.2
2014-Mar-12 Wed	2.57	2.59	2.49	2.56	3,325,947	###	33.0	33.0	0.2
2014-Mar-11 Tue	2.7	2.73	2.58	2.59	4,298,222	11,411,779	###	###	0.2
2014-Mar-10 Mon	###	###	###	###	2,479,681	0	73.5	73.5	0.0
2014-Mar-07 Fri	###	###	###	###	2,813,548	0	###	###	0.0
2014-Mar-06 Thu	2.75	2.775	###	###			###	###	0.0
2014-Mar-05 Wed	2.71	###	2.71	2.78			###	###	0.2
2014-Mar-04 Tue	2.71	2.75	###	###	4,338,528	5,965,476	23.2	23.2	0.0
2014-Mar-03 Mon	###	2.7	2.58	2.7			###	###	0.2
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	2.57	###	2.545	###	1,774,442	2,257,977	###	###	0.0
2014-Feb-26 Wed	###	###	2.545	2.59	1,685,173	2,144,382	###	###	0.2
2014-Feb-25 Tue	2.53	2.59	2.51	2.59			###	###	0.2
2014-Feb-24 Mon	2.5	2.52	2.45	2.52	3,150,849	7,829,859	###	###	###
2014-Feb-21 Fri	2.5	2.52	###	2.5			70.2	70.2	0.2
2014-Feb-20 Thu	2.49	2.52	2.46	2.47	2,149,871	5,353,178	###	###	###
2014-Feb-19 Wed	2.45	2.54	2.45	2.53	3,439,979	8,582,747	###	###	###
2014-Feb-18 Tue	2.49	2.49	2.44	2.49	2,456,089	6,054,259	###	###	0.2
2014-Feb-17 Mon	2.48	2.49	2.46	2.49	1,845,120	4,566,672	76.3	76.3	0.2
2014-Feb-14 Fri	2.43	2.45	2.41	2.45			###	###	0.2
2014-Feb-13 Thu	###	2.46	###	2.43			###	###	###
2014-Feb-12 Wed	###	2.4	###	###			25.0	25.0	0.0
2014-Feb-11 Tue	###	###	###	###			78.6	78.6	0.0
2014-Feb-10 Mon	###	###	###	###			28.7	28.7	0.0
2014-Feb-07 Fri	###	###	###	###	3,297,240	0	84.7	84.7	0.0
2014-Feb-06 Thu	2.24	###	2.23	###	4,762,555	5,310,248	###	###	0.0
2014-Feb-05 Wed	2.28	###	###	###	5,729,749	0	8.3	8.3	0.0
2014-Feb-04 Tue	2.26	2.345	2.26	###	2,981,681	6,865,320	###	###	0.0
2014-Feb-03 Mon	###	###	###	###	1,144,474	0	29.5	29.5	0.0
2014-Jan-31 Fri	###	###	###	###	1,301,449	0	72.0	72.0	0.0
2014-Jan-30 Thu	###	###	2.345	###	1,329,346	1,558,658	###	###	0.0
2014-Jan-29 Wed	2.4	2.41	###	###	1,092,351	1,316,282	19.9	19.9	0.0
2014-Jan-28 Tue	###	###	###	###			82.5	82.5	0.0
2014-Jan-24 Fri	###	2.44	###	2.41			84.9	84.9	0.2
2014-Jan-23 Thu	2.41	2.42	###	2.41			###	###	0.2
2014-Jan-22 Wed	2.47	2.49	2.42	2.45			25.4	25.4	0.2
2014-Jan-21 Tue	###	2.45	###	2.45			89.8	89.8	0.2
2014-Jan-20 Mon	2.41	2.41	###	###			20.3	20.3	0.0
2014-Jan-17 Fri	2.42	2.46	2.42	2.43	797,147	###	###	###	###
2014-Jan-16 Thu	2.46	2.47	2.44	2.46			63.1	63.1	0.2
2014-Jan-15 Wed	2.51	2.51	2.43	2.43			###	###	###
2014-Jan-14 Tue	2.5	2.52	2.48	2.48	2,146,541	5,366,352	30.4	30.4	0.2
2014-Jan-13 Mon	2.51	2.56	2.5	2.55			###	###	0.2
2014-Jan-10 Fri	2.55	###	2.51	2.52			20.6	20.6	###
2014-Jan-09 Thu	2.57	2.59	2.52	2.59	1,768,842	###	77.5	77.5	0.2
2014-Jan-08 Wed	2.54	###	2.52	2.59	3,654,086	4,604,148	87.7	87.7	0.2
2014-Jan-07 Tue	2.49	2.55	2.49	2.52	2,707,258	###	###	###	###
2014-Jan-06 Mon	2.5	###	2.49	2.5	847,082	###	###	###	0.2
2014-Jan-03 Fri	2.5	2.52	2.47	2.5			74.0	74.0	0.2
2014-Jan-02 Thu	2.48	2.56	2.42	2.53	797,644	###	83.7	83.7	###
2013-Dec-31 Tue	2.45	2.485	2.45	2.46			72.8	72.8	0.2
2013-Dec-30 Mon	2.5	2.5	2.44	2.48	1,142,755	###	20.1	20.1	0.2
2013-Dec-27 Fri	2.5	2.5	2.45	2.48			###	###	0.2
2013-Dec-24 Tue	2.48	2.52	2.46	2.47			22.0	22.0	###
2013-Dec-23 Mon	###	2.44	2.325	2.44			###	###	0.2
2013-Dec-20 Fri	###	###	2.28	###			63.4	63.4	0.0
2013-Dec-19 Thu	2.29	###	2.27	2.29	3,504,882	3,978,041	###	###	###
2013-Dec-18 Wed	###	###	2.26	2.29			###	###	###
2013-Dec-17 Tue	###	###	###	###			24.7	24.7	0.0
2013-Dec-16 Mon	###	2.345	2.28	###			80.7	80.7	0.0
2013-Dec-13 Fri	###	###	2.26	###			61.7	61.7	0.0
2013-Dec-12 Thu	###	###	2.28	2.29	4,536,941	###	###	###	###
2013-Dec-11 Wed	###	2.41	###	###	5,718,420	###	###	###	0.0
2013-Dec-10 Tue	###	2.41	2.28	###	6,900,150	16,180,851	23.5	23.5	0.0
2013-Dec-09 Mon	###	2.42	###	2.4			84.1	84.1	###
2013-Dec-06 Fri	###	###	###	###			74.1	74.1	0.0
2013-Dec-05 Thu	2.41	2.425	###	###	5,206,284	###	34.5	34.5	0.0
2013-Dec-04 Wed	2.43	2.47	2.41	2.43			###	###	###
2013-Dec-03 Tue	2.49	2.5	2.46	2.46			26.4	26.4	0.2
2013-Dec-02 Mon	2.52	2.53	2.48	2.52			81.7	81.7	###
2013-Nov-29 Fri	2.52	2.55	2.52	2.52			71.9	71.9	###
2013-Nov-28 Thu	2.51	2.57	2.51	2.55			85.1	85.1	0.2
2013-Nov-27 Wed	2.52	2.58	2.52	2.52			###	###	###
2013-Nov-26 Tue	2.57	2.59	2.51	2.52	3,660,741	9,334,889	18.1	18.1	###
2013-Nov-25 Mon	2.58	###	2.55	2.57	3,337,382	###	###	###	###
2013-Nov-22 Fri	2.54	###	2.54	###	2,388,173	3,032,979	88.0	88.0	0.0
2013-Nov-21 Thu	2.5	2.555	2.49	2.54			###	###	###
2013-Nov-20 Wed	2.49	###	2.47	2.52	2,559,242	###	###	###	###
2013-Nov-19 Tue	2.48	2.5	2.43	2.5			###	###	0.2
2013-Nov-18 Mon	2.51	2.53	2.45	2.5			###	###	0.2
2013-Nov-15 Fri	2.42	2.53	###	2.52			89.5	89.5	###
2013-Nov-14 Thu	2.42	2.46	2.41	2.43	2,081,771	###	71.4	71.4	###
2013-Nov-13 Wed	2.43	2.48	2.4	2.41	2,645,629	###	###	###	0.2
2013-Nov-12 Tue	2.43	###	###	2.45	4,726,781	0	###	###	0.2
2013-Nov-11 Mon	2.46	2.49	2.44	2.46			###	###	0.2
2013-Nov-08 Fri	2.5	2.51	2.28	2.45			14.8	14.8	0.2
2013-Nov-07 Thu	2.56	2.59	2.55	2.55			###	###	0.2
2013-Nov-06 Wed	###	###	2.56	2.58			21.3	21.3	0.2
2013-Nov-05 Tue	###	###	###	###	877,273	0	68.8	68.8	0.0
2013-Nov-04 Mon	###	###	###	###			###	###	0.0
2013-Nov-01 Fri	###	###	2.625	###			30.7	30.7	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	###	###	###	###			18.7	18.7	0.0
2013-Oct-28 Mon	###	2.7	###	###	5,120,322	###	###	###	0.0
2013-Oct-25 Fri	###	###	###	###	1,654,548	0	30.3	30.3	0.0
2013-Oct-24 Thu	###	###	###	###	793,088	0	27.7	27.7	0.0
2013-Oct-23 Wed	###	###	###	###	1,730,485	0	###	###	0.0
2013-Oct-22 Tue	###	2.72	###	###			26.6	26.6	0.0
2013-Oct-21 Mon	###	###	2.675	###	1,239,078	###	###	###	0.0
2013-Oct-18 Fri	###	###	###	###	1,472,186	0	###	###	0.0
2013-Oct-17 Thu	2.57	###	###	###	4,273,722	0	82.1	82.1	0.0
2013-Oct-16 Wed	2.58	###	2.55	2.56	2,644,589	3,371,850	24.9	24.9	0.2
2013-Oct-15 Tue	2.73	2.73	2.56	2.59	5,646,478	###	5.5	5.5	0.2
2013-Oct-14 Mon	2.7	2.73	###	2.72	1,017,854	1,389,370	###	###	0.2
2013-Oct-11 Fri	2.7	2.72	2.675	2.71			67.3	67.3	###
2013-Oct-10 Thu	###	2.7	###	###	1,525,788	###	70.5	70.5	0.0
2013-Oct-09 Wed	2.7	###	###	2.7	1,823,673	0	###	###	0.2
2013-Oct-08 Tue	2.7	2.76	###	2.74			86.2	86.2	0.2
2013-Oct-07 Mon	2.71	###	2.7	2.71	1,099,453	###	###	###	###
2013-Oct-04 Fri	2.74	###	2.73	2.74			###	###	0.2
2013-Oct-03 Thu	2.71	2.78	2.71	2.76	1,247,247	###	###	###	0.2
2013-Oct-02 Wed	2.71	###	###	2.74			###	###	0.2
2013-Oct-01 Tue	2.74	2.8	###	###	2,746,070	###	17.1	17.1	0.0
2013-Sep-30 Mon	2.74	2.78	2.71	2.78	3,403,188	9,341,751	###	###	0.2
2013-Sep-27 Fri	2.75	2.75	2.71	2.74	942,042	2,571,774	25.7	25.7	0.2
2013-Sep-26 Thu	2.71	2.74	###	2.73			73.6	73.6	###
2013-Sep-25 Wed	2.74	###	###	2.71	1,453,970	0	18.3	18.3	###
2013-Sep-24 Tue	2.73	2.75	2.7	2.74			75.9	75.9	0.2
2013-Sep-23 Mon	2.71	2.73	###	2.7	1,558,187	2,126,925	33.0	33.0	0.2
2013-Sep-20 Fri	2.72	2.75	###	2.71	1,864,177	2,563,243	30.7	30.7	###
2013-Sep-19 Thu	2.75	2.78	2.7	2.74	3,549,741	###	30.2	30.2	0.2
2013-Sep-18 Wed	2.7	2.71	###	2.7	2,064,245	2,797,051	###	###	0.2
2013-Sep-17 Tue	2.71	2.73	2.7	2.7	1,260,820	3,423,126	32.1	32.1	0.2
2013-Sep-16 Mon	2.78	2.79	2.71	2.73			###	###	###
2013-Sep-13 Fri	2.81	2.83	2.72	2.73	1,383,456	###	11.2	11.2	###
2013-Sep-12 Thu	2.76	2.81	2.74	2.8			###	###	0.2
2013-Sep-11 Wed	###	2.76	###	2.76			86.8	86.8	0.2
2013-Sep-10 Tue	2.75	2.76	###	###			###	###	0.0
2013-Sep-09 Mon	###	2.74	###	2.74	1,385,987	###	85.9	85.9	0.2
2013-Sep-06 Fri	2.73	2.73	###	###	2,275,654	###	###	###	0.0
2013-Sep-05 Thu	2.72	2.74	###	###			###	###	0.0
2013-Sep-04 Wed	2.74	2.74	2.71	2.72			25.4	25.4	0.2
2013-Sep-03 Tue	2.75	2.775	2.74	2.74			###	###	0.2
2013-Sep-02 Mon	2.72	2.8	2.7	2.75	1,934,820	5,320,755	###	###	###
2013-Aug-30 Fri	###	2.72	###	2.7			###	###	0.2
2013-Aug-29 Thu	2.75	2.75	###	###			12.9	12.9	0.0
2013-Aug-28 Wed	###	###	###	2.75	3,282,723	0	91.0	91.0	###
2013-Aug-27 Tue	2.74	2.77	###	2.7			###	###	0.2
2013-Aug-26 Mon	2.8	2.83	2.77	2.8	3,120,973	8,738,724	74.3	74.3	0.2
2013-Aug-23 Fri	2.79	2.81	2.77	2.77			22.1	22.1	0.2
2013-Aug-22 Thu	###	2.88	###	2.75	4,204,049	###	###	###	###
2013-Aug-21 Wed	###	2.73	###	2.72	2,570,128	3,508,224	###	###	0.2
2013-Aug-20 Tue	###	###	###	###	1,877,874	0	###	###	0.0
2013-Aug-19 Mon	###	2.73	###	2.7			###	###	0.2
2013-Aug-16 Fri	###	###	###	###			77.2	77.2	0.0
2013-Aug-15 Thu	2.55	###	2.55	###			###	###	0.0
2013-Aug-14 Wed	2.55	2.57	2.52	2.55	5,050,589	12,853,749	###	###	0.2
2013-Aug-13 Tue	2.55	2.57	2.545	2.56	2,829,682	###	63.1	63.1	0.2
2013-Aug-12 Mon	2.55	2.585	2.54	2.58	2,313,321	5,927,885	###	###	0.2
2013-Aug-09 Fri	2.51	2.555	2.51	2.54	5,015,429	12,701,573	78.5	78.5	###
2013-Aug-08 Thu	2.54	2.58	2.5	2.54	5,856,822	14,876,327	###	###	###
2013-Aug-07 Wed	2.59	###	2.53	2.53	4,192,844	5,303,947	###	###	###
2013-Aug-06 Tue	###	###	2.57	###	3,054,580	###	###	###	0.0
2013-Aug-05 Mon	###	###	###	###	2,450,748	0	23.0	23.0	0.0
2013-Aug-02 Fri	###	###	###	###	4,131,128	0	22.2	22.2	0.0
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	###	4,410,948	0	28.4	28.4	0.0
2013-Jul-30 Tue	###	###	2.58	###			15.9	15.9	0.0
2013-Jul-29 Mon	###	###	###	###			23.6	23.6	0.0
2013-Jul-26 Fri	###	###	2.525	###	8,956,187	11,307,186	88.8	88.8	0.0
2013-Jul-25 Thu	###	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	2.72	###	2.72			79.2	79.2	0.2
2013-Jul-23 Tue	2.73	2.74	###	###			18.6	18.6	0.0
2013-Jul-22 Mon	2.73	2.76	###	2.71			###	###	###
2013-Jul-19 Fri	2.78	2.78	###	2.71			###	###	###
2013-Jul-18 Thu	2.8	2.83	2.77	2.8	3,404,288	###	73.4	73.4	0.2
2013-Jul-17 Wed	2.77	2.8	2.76	2.77	2,305,120	###	###	###	0.2
2013-Jul-16 Tue	2.83	2.86	2.77	2.8	3,512,982	9,889,044	###	###	0.2
2013-Jul-15 Mon	2.82	2.875	2.81	2.82	1,510,272	4,292,948	72.9	72.9	###
2013-Jul-12 Fri	2.86	###	2.81	2.82	14,802,656	###	19.1	19.1	###
2013-Jul-11 Thu	2.89	###	2.81	2.84			14.3	14.3	0.2
2013-Jul-10 Wed	2.89	###	2.82	2.83	20,397,247	###	16.3	16.3	0.2
2013-Jul-09 Tue	2.88	###	2.82	2.86	4,686,974	###	21.4	21.4	0.2
2013-Jul-08 Mon	2.79	2.86	2.77	2.83			###	###	0.2
2013-Jul-05 Fri	2.8	2.82	2.75	2.76			16.4	16.4	0.2
2013-Jul-04 Thu	###	###	###	###	3,979,983	0	5.2	5.2	0.0
2013-Jul-03 Wed	###	###	###	###	5,152,952	0	76.3	76.3	0.0
2013-Jul-02 Tue	###	###	3.025	###	9,564,548	14,466,378	###	###	0.0
2013-Jul-01 Mon	###	###	3	###			81.2	81.2	0.0
2013-Jun-28 Fri	###	###	###	###	5,072,824	0	###	###	0.0
2013-Jun-27 Thu	###	###	###	###	3,161,483	0	20.3	20.3	0.0
2013-Jun-26 Wed	###	###	###	###	1,996,789	0	###	###	0.0
2013-Jun-25 Tue	###	###	###	###	3,147,424	0	###	###	0.0
2013-Jun-24 Mon	###	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	###	###	###			71.4	71.4	0.0
2013-Jun-20 Thu	###	###	###	###			###	###	0.0
2013-Jun-19 Wed	###	###	###	###	4,117,871	0	80.3	80.3	0.0
2013-Jun-18 Tue	###	###	2.955	###			89.5	89.5	0.0
2013-Jun-17 Mon	###	###	###	###	3,815,940	0	###	###	0.0
2013-Jun-14 Fri	2.88	###	2.88	###	2,859,476	4,117,645	86.8	86.8	0.0
2013-Jun-13 Thu	2.89	###	2.85	2.86			30.8	30.8	0.2
2013-Jun-12 Wed	2.85	###	2.85	###			88.0	88.0	0.0
2013-Jun-11 Tue	2.84	###	2.84	2.89			84.1	84.1	###
2013-Jun-07 Fri	2.81	2.88	2.79	2.85			82.0	82.0	###
2013-Jun-06 Thu	2.75	2.82	2.75	2.81	4,555,277	12,686,446	###	###	###
2013-Jun-05 Wed	2.78	2.83	2.78	2.82	6,379,673	17,894,982	###	###	###
2013-Jun-04 Tue	2.85	2.85	2.745	2.85			67.3	67.3	###
2013-Jun-03 Mon	###	###	2.84	2.85			9.8	9.8	###
2013-May-31 Fri	###	###	###	###	14,204,072	0	25.3	25.3	0.0
2013-May-30 Thu	###	###	###	###	13,358,046	0	###	###	0.0
2013-May-29 Wed	###	###	###	###	12,375,058	0	###	###	0.0
2013-May-28 Tue	###	###	2.955	###	14,912,949	22,033,882	18.5	18.5	0.0
2013-May-27 Mon	###	###	3	###			76.5	76.5	0.0
2013-May-24 Fri	###	###	###	###	101,886,626	0	40.8	40.8	0.0
2013-May-23 Thu	3.43	3.455	3.41	3.44			84.0	84.0	0.2
2013-May-22 Wed	3.46	3.49	3.42	3.44	2,338,448	###	###	###	0.2
2013-May-21 Tue	3.48	3.5	3.42	3.45			###	###	###
2013-May-20 Mon	3.52	3.56	3.5	3.51			###	###	###
2013-May-17 Fri	3.55	3.55	3.42	3.5	1,305,056	4,548,120	###	###	0.3
2013-May-16 Thu	3.56	3.58	3.5	3.5			###	###	0.3
2013-May-15 Wed	###	###	3.53	3.55			28.3	28.3	###
2013-May-14 Tue	###	###	3.58	3.58			20.7	20.7	0.3
2013-May-13 Mon	###	3.725	###	###			85.1	85.1	0.0
2013-May-10 Fri	###	###	3.57	###			14.5	14.5	0.0
2013-May-09 Thu	###	###	###	###			71.4	71.4	0.0
2013-May-08 Wed	###	###	3.585	###			75.7	75.7	0.0
2013-May-07 Tue	3.57	###	3.55	###			###	###	0.0
2013-May-06 Mon	###	###	3.55	3.57			###	###	0.3
2013-May-03 Fri	###	###	3.51	###			###	###	0.0
2013-May-02 Thu	3.58	###	3.55	3.57			###	###	0.3
2013-May-01 Wed	###	###	3.56	###	1,668,188	2,969,374	75.7	75.7	0.0
2013-Apr-30 Tue	###	###	3.55	###			73.9	73.9	0.0
2013-Apr-29 Mon	3.58	3.59	3.55	3.57			30.7	30.7	0.3
2013-Apr-26 Fri	3.59	###	3.57	###	1,906,628	###	70.3	70.3	0.0
2013-Apr-24 Wed	3.58	###	3.55	3.59			###	###	###
2013-Apr-23 Tue	###	###	3.54	###			74.2	74.2	0.0
2013-Apr-22 Mon	3.46	3.52	3.45	3.5			###	###	0.3
2013-Apr-19 Fri	3.49	3.56	3.45	3.46	1,728,481	6,058,325	19.9	19.9	0.2
2013-Apr-18 Thu	3.56	3.58	3.49	3.49	3,684,683	13,025,354	32.8	32.8	###
2013-Apr-17 Wed	###	###	3.58	3.59			###	###	###
2013-Apr-16 Tue	3.56	###	3.56	###			86.2	86.2	0.0
2013-Apr-15 Mon	###	###	3.54	###			35.3	35.3	0.0
2013-Apr-12 Fri	###	3.71	3.645	###	1,406,084	5,170,873	###	###	0.0
2013-Apr-11 Thu	###	3.75	###	###			76.7	76.7	0.0
2013-Apr-10 Wed	###	3.71	###	###	4,746,774	###	67.7	67.7	0.0
2013-Apr-09 Tue	3.59	3.74	3.54	3.72			###	###	0.3
2013-Apr-08 Mon	3.49	###	3.48	###	4,135,277	7,195,381	###	###	0.0
2013-Apr-05 Fri	3.42	3.5	###	3.49	3,656,129	6,398,225	83.5	83.5	###
2013-Apr-04 Thu	3.45	3.46	3.4	3.43			42.0	42.0	0.2
2013-Apr-03 Wed	3.47	3.49	3.45	3.46	1,705,850	###	39.0	39.0	0.2
2013-Apr-02 Tue	3.49	3.53	3.47	3.47			30.4	30.4	0.2
2013-Mar-28 Thu	3.47	###	3.46	3.48	2,842,053	4,916,751	###	###	0.2
2013-Mar-27 Wed	3.5	3.58	3.48	3.48	5,023,252	17,732,079	26.0	26.0	0.2
2013-Mar-26 Tue	3.47	###	3.46	3.47			###	###	0.2
2013-Mar-25 Mon	3.5	3.555	3.48	3.5			71.8	71.8	0.3
2013-Mar-22 Fri	3.5	3.53	3.49	3.5			###	###	0.3
2013-Mar-21 Thu	3.55	3.58	3.51	3.54			###	###	0.3
2013-Mar-20 Wed	###	###	3.52	3.55	2,572,886	4,528,279	23.8	23.8	###
2013-Mar-19 Tue	###	###	###	###			32.3	32.3	0.0
2013-Mar-18 Mon	###	3.655	###	###	1,978,140	3,615,050	###	###	0.0
2013-Mar-15 Fri	###	3.71	###	###	3,913,482	###	24.5	24.5	0.0
2013-Mar-14 Thu	###	###	###	###			###	###	0.0
2013-Mar-13 Wed	###	###	###	###			79.9	79.9	0.0
2013-Mar-12 Tue	###	###	###	###	2,363,577	0	###	###	0.0
2013-Mar-11 Mon	###	###	3.59	###	1,660,459	2,980,523	###	###	0.0
2013-Mar-08 Fri	###	###	3.5	###			24.8	24.8	0.0
2013-Mar-07 Thu	###	###	###	###			74.3	74.3	0.0
2013-Mar-06 Wed	###	###	###	###	3,383,077	0	72.7	72.7	0.0
2013-Mar-05 Tue	3.75	3.75	###	###			###	###	0.0
2013-Mar-04 Mon	3.72	3.74	3.685	3.72	986,643	###	###	###	0.3
2013-Mar-01 Fri	3.76	3.78	3.71	3.74	1,737,774	###	32.7	32.7	0.3
2013-Feb-28 Thu	3.75	3.78	###	3.76			67.8	67.8	0.3
2013-Feb-27 Wed	###	3.75	###	3.73	2,014,744	3,777,645	###	###	###
2013-Feb-26 Tue	3.7	3.7	###	###			###	###	0.0
2013-Feb-25 Mon	###	3.78	###	3.73	19,144,984	###	###	###	###
2013-Feb-22 Fri	3.51	###	3.51	###	5,611,624	###	88.1	88.1	0.0
2013-Feb-21 Thu	3.45	3.52	###	3.47			86.5	86.5	0.2
2013-Feb-20 Wed	3.53	3.55	3.46	3.48			###	###	0.2
2013-Feb-19 Tue	###	###	3.53	3.55			###	###	###
2013-Feb-18 Mon	###	3.73	###	###	2,623,046	4,891,980	###	###	0.0
2013-Feb-15 Fri	###	###	###	###	685,526	0	###	###	0.0
2013-Feb-14 Thu	###	###	###	###	1,187,753	0	###	###	0.0
2013-Feb-13 Wed	###	3.7	###	###	2,147,126	3,972,183	79.8	79.8	0.0
2013-Feb-12 Tue	###	###	###	###			###	###	0.0
2013-Feb-11 Mon	3.57	###	3.57	###	761,773	###	###	###	0.0
2013-Feb-08 Fri	3.56	###	3.54	3.59	2,193,548	3,882,579	74.4	74.4	###
2013-Feb-07 Thu	###	###	3.57	3.57	1,387,727	###	18.9	18.9	0.3
2013-Feb-06 Wed	###	3.7	###	###	3,607,444	6,673,771	17.5	17.5	0.0
2013-Feb-05 Tue	3.59	###	3.57	###	2,484,550	4,434,921	85.3	85.3	0.0
2013-Feb-04 Mon	###	###	3.58	###	1,070,082	1,915,446	78.3	78.3	0.0
2013-Feb-01 Fri	3.59	###	3.56	3.59	1,368,389	###	64.8	64.8	###
2013-Jan-31 Thu	3.55	###	3.55	###	5,963,273	###	###	###	0.0
2013-Jan-30 Wed	3.52	3.57	###	3.56			79.7	79.7	0.3
2013-Jan-29 Tue	3.59	3.59	3.51	3.54	2,891,420	10,264,541	###	###	0.3
2013-Jan-25 Fri	3.55	###	3.53	3.55			###	###	###
2013-Jan-24 Thu	3.51	3.55	3.51	3.55	1,814,651	###	###	###	###
2013-Jan-23 Wed	3.53	3.55	3.51	3.51			###	###	###
2013-Jan-22 Tue	3.53	3.555	3.5	3.52	1,417,843	5,001,441	###	###	###
2013-Jan-21 Mon	3.54	3.56	3.52	3.55	2,060,453	###	72.7	72.7	###
2013-Jan-18 Fri	3.5	3.56	3.5	3.54			###	###	0.3
2013-Jan-17 Thu	3.54	3.55	3.51	3.51	1,896,179	###	###	###	###
2013-Jan-16 Wed	3.46	3.53	3.46	3.51			###	###	###
2013-Jan-15 Tue	3.49	3.52	3.46	3.47			###	###	0.2
2013-Jan-14 Mon	3.5	3.52	3.485	3.5			71.3	71.3	0.3
2013-Jan-11 Fri	3.45	3.53	3.445	3.49	2,098,479	7,318,445	###	###	###
2013-Jan-10 Thu	3.45	3.47	3.43	3.44			25.8	25.8	0.2
2013-Jan-09 Wed	3.46	3.5	3.44	3.45	1,331,777	###	24.8	24.8	###
2013-Jan-08 Tue	3.45	3.49	3.44	3.46			79.0	79.0	0.2
2013-Jan-07 Mon	3.5	3.52	3.44	3.45	871,844	###	21.6	21.6	###
2013-Jan-04 Fri	3.46	3.49	3.45	3.49			###	###	###
2013-Jan-03 Thu	3.42	3.48	3.4	3.46	1,255,153	4,317,726	###	###	0.2
2013-Jan-02 Wed	3.43	3.46	3.41	3.44	1,336,927	4,592,344	61.5	61.5	0.2
2012-Dec-31 Mon	3.43	3.45	3.41	3.44			###	###	0.2
2012-Dec-28 Fri	3.42	3.48	3.42	3.47	440,025	1,518,086	###	###	0.2
2012-Dec-27 Thu	3.4	3.46	3.4	3.43			74.6	74.6	0.2
2012-Dec-24 Mon	3.42	3.44	3.4	3.42	255,646	###	71.1	71.1	0.2
2012-Dec-21 Fri	3.43	3.44	3.41	3.42	3,305,425	11,321,080	###	###	0.2
2012-Dec-20 Thu	3.44	3.44	###	3.43			###	###	0.2
2012-Dec-19 Wed	3.48	3.49	3.42	3.44			###	###	0.2
2012-Dec-18 Tue	3.51	3.51	3.46	3.47	2,691,645	9,380,382	###	###	0.2
2012-Dec-17 Mon	3.5	3.54	3.48	3.48	3,151,951	11,063,348	###	###	0.2
2012-Dec-14 Fri	3.55	3.585	3.48	3.5			15.5	15.5	0.3
2012-Dec-13 Thu	3.5	###	3.5	###			###	###	0.0
2012-Dec-12 Wed	3.52	3.545	3.48	3.52			70.6	70.6	###
2012-Dec-11 Tue	3.42	3.43	###	3.41	1,728,655	2,964,643	###	###	###
2012-Dec-10 Mon	3.44	###	###	3.43			31.8	31.8	0.2
2012-Dec-07 Fri	3.46	3.48	3.43	3.46	1,107,786	###	67.4	67.4	0.2
2012-Dec-06 Thu	3.46	3.48	###	3.46	2,496,353	4,343,654	###	###	0.2
2012-Dec-05 Wed	3.46	###	3.45	3.49	1,589,954	2,742,670	###	###	###
2012-Dec-04 Tue	3.5	3.57	3.45	3.48	11,094,887	38,943,053	###	###	0.2
2012-Dec-03 Mon	3.54	3.585	3.54	3.54			###	###	0.3
2012-Nov-30 Fri	3.59	3.645	3.53	3.54			###	###	0.3
2012-Nov-29 Thu	###	###	3.57	3.58	1,333,858	###	###	###	0.3
2012-Nov-28 Wed	###	###	3.585	###			###	###	0.0
2012-Nov-27 Tue	3.55	###	3.55	###			###	###	0.0
2012-Nov-26 Mon	3.57	###	3.52	3.59	1,127,047	###	###	###	###
2012-Nov-23 Fri	###	###	3.55	3.58	1,350,828	###	23.6	23.6	0.3
2012-Nov-22 Thu	###	###	3.54	###	3,125,626	5,532,358	###	###	0.0
2012-Nov-21 Wed	3.54	3.57	3.52	3.56			###	###	0.3
2012-Nov-20 Tue	3.52	3.55	3.51	3.55			76.5	76.5	###
2012-Nov-19 Mon	3.46	###	3.46	3.51			80.6	80.6	###
2012-Nov-16 Fri	3.45	3.52	3.44	3.48	2,562,374	###	77.0	77.0	0.2
2012-Nov-15 Thu	3.48	3.49	3.45	3.47	1,525,420	###	34.6	34.6	0.2
2012-Nov-14 Wed	3.52	3.54	3.49	3.49			###	###	###
2012-Nov-13 Tue	3.53	3.56	3.5	3.52			###	###	###
2012-Nov-12 Mon	3.53	3.57	3.53	3.54			74.6	74.6	0.3
2012-Nov-09 Fri	3.53	3.55	3.53	3.55	1,410,875	###	71.2	71.2	###
2012-Nov-08 Thu	3.52	3.545	3.51	3.53			###	###	0.3
2012-Nov-07 Wed	3.53	3.56	3.52	3.54	1,827,380	6,468,925	70.7	70.7	0.3
2012-Nov-06 Tue	3.52	3.55	3.52	3.53	3,210,059	11,347,558	###	###	0.3
2012-Nov-05 Mon	3.53	3.58	3.5	3.52	6,403,940	22,669,947	###	###	###
2012-Nov-02 Fri	3.46	3.56	3.46	3.54			86.4	86.4	0.3
2012-Nov-01 Thu	3.51	3.53	3.42	3.43			###	###	0.2
2012-Oct-31 Wed	3.56	3.57	3.51	3.51	2,225,148	7,877,023	18.5	18.5	###
2012-Oct-30 Tue	3.52	3.55	3.5	3.54			###	###	0.3
2012-Oct-29 Mon	3.58	3.645	###	3.54			###	###	0.3
2012-Oct-26 Fri	###	###	3.51	3.57			24.7	24.7	0.3
2012-Oct-25 Thu	3.8	3.81	###	###			7.5	7.5	0.0
2012-Oct-24 Wed	3.81	3.84	###	3.79			###	###	###
2012-Oct-23 Tue	###	###	###	###			25.1	25.1	0.0
2012-Oct-22 Mon	###	###	3.87	###			67.4	67.4	0.0
2012-Oct-19 Fri	###	4	###	###	1,635,349	###	###	###	0.0
2012-Oct-18 Thu	###	###	3.975	###	3,298,942	6,556,647	###	###	0.0
2012-Oct-17 Wed	###	###	###	4			28.0	28.0	0.3
2012-Oct-16 Tue	###	###	###	###	1,344,472	0	23.5	23.5	0.0
2012-Oct-15 Mon	###	4	###	###	1,011,854	###	73.6	73.6	0.0
2012-Oct-12 Fri	4	###	###	###	1,578,456	0	69.2	69.2	0.0
2012-Oct-11 Thu	###	###	###	###			73.7	73.7	0.0
2012-Oct-10 Wed	###	###	###	###	2,467,586	0	24.4	24.4	0.0
2012-Oct-09 Tue	4	###	###	4	2,304,671	0	65.1	65.1	0.3
2012-Oct-08 Mon	###	###	###	###			26.6	26.6	0.0
2012-Oct-05 Fri	###	###	###	###	15,761,220	0	###	###	0.0
2012-Oct-04 Thu	3.81	3.87	3.8	3.85			77.2	77.2	0.3
2012-Oct-03 Wed	3.83	3.83	3.78	3.83	3,180,955	###	###	###	###
2012-Oct-02 Tue	3.83	3.86	3.77	3.8	3,223,449	12,297,457	19.8	19.8	###
2012-Oct-01 Mon	3.85	3.85	3.8	3.82	2,142,478	8,194,978	20.3	20.3	0.3
2012-Sep-28 Fri	3.8	3.86	3.76	3.83			73.6	73.6	###
2012-Sep-27 Thu	3.75	3.82	###	3.79			###	###	###
2012-Sep-26 Wed	3.79	3.82	3.75	3.75			22.4	22.4	0.3
2012-Sep-25 Tue	3.75	3.86	3.745	3.82			87.3	87.3	0.3
2012-Sep-24 Mon	3.83	3.83	3.75	3.77	2,592,751	9,826,526	###	###	###
2012-Sep-21 Fri	###	###	3.81	3.83			###	###	###
2012-Sep-20 Thu	###	###	3.8	3.86	69,021,647	131,141,129	###	###	0.3
2012-Sep-19 Wed	###	###	###	###	3,606,583	0	65.8	65.8	0.0
2012-Sep-18 Tue	###	###	###	###	2,202,949	0	69.2	69.2	0.0
2012-Sep-17 Mon	###	###	###	###	2,020,323	0	###	###	0.0
2012-Sep-14 Fri	###	###	###	###	1,164,488	0	64.8	64.8	0.0
2012-Sep-13 Thu	###	###	###	###	5,831,653	0	73.5	73.5	0.0
2012-Sep-12 Wed	###	4.185	###	###			###	###	0.0
2012-Sep-11 Tue	###	###	###	###			24.6	24.6	0.0
2012-Sep-10 Mon	4.25	4.25	###	###			18.4	18.4	0.0
2012-Sep-07 Fri	4.2	###	###	4.25	4,078,676	0	78.1	78.1	###
2012-Sep-06 Thu	###	###	###	###	4,025,578	0	###	###	0.0
2012-Sep-05 Wed	###	###	###	###			###	###	0.0
2012-Sep-04 Tue	###	###	###	###	3,330,881	0	###	###	0.0
2012-Sep-03 Mon	###	###	###	###	3,128,878	0	70.9	70.9	0.0
2012-Aug-31 Fri	###	###	###	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###	2,645,629	0	83.6	83.6	0.0
2012-Aug-29 Wed	###	4.075	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###	1,007,020	0	74.9	74.9	0.0
2012-Aug-27 Mon	###	###	###	###	669,378	0	###	###	0.0
2012-Aug-24 Fri	###	###	###	###	2,621,781	0	74.8	74.8	0.0
2012-Aug-23 Thu	###	###	###	###	1,275,376	0	###	###	0.0
2012-Aug-22 Wed	###	###	###	###			###	###	0.0
2012-Aug-21 Tue	###	###	###	###	2,252,882	0	###	###	0.0
2012-Aug-20 Mon	###	###	4	###	3,632,223	7,264,446	69.0	69.0	0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###	8,204,381	0	9.5	9.5	0.0
2012-Aug-15 Wed	4.21	4.23	###	###	7,345,678	###	9.7	9.7	0.0
2012-Aug-14 Tue	###	4.2	###	###			30.3	30.3	0.0
2012-Aug-13 Mon	###	###	###	###			27.6	27.6	0.0
2012-Aug-10 Fri	###	###	###	###	2,629,052	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	###			26.5	26.5	0.0
2012-Aug-08 Wed	###	###	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###	1,366,589	0	###	###	0.0
2012-Aug-03 Fri	###	###	###	###	13,987,771	0	###	###	0.0
2012-Aug-02 Thu	###	###	###	###			70.4	70.4	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	###	###	###	###	2,442,059	0	72.5	72.5	0.0
2012-Jul-27 Fri	###	###	###	###	916,376	0	67.4	67.4	0.0
2012-Jul-26 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	###	###			76.8	76.8	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	###	###	###	###			68.2	68.2	0.0
2012-Jul-19 Thu	4.2	4.22	###	4.22			###	###	###
2012-Jul-18 Wed	###	###	###	###	1,892,925	0	###	###	0.0
2012-Jul-17 Tue	###	###	###	###	1,424,542	0	71.1	71.1	0.0
2012-Jul-16 Mon	4.22	4.22	###	###	1,295,782	###	###	###	0.0
2012-Jul-13 Fri	###	4.2	###	###	3,376,154	7,089,923	68.0	68.0	0.0
2012-Jul-12 Thu	4.25	4.27	4.21	4.22	3,944,372	###	32.0	32.0	###
2012-Jul-11 Wed	4.28	4.28	4.21	4.25	2,805,946	11,911,240	###	###	###
2012-Jul-10 Tue	###	###	4.26	4.27	2,538,883	5,407,820	###	###	###
2012-Jul-09 Mon	###	###	4.28	4.28			34.2	34.2	0.3
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	###	4,288,120	0	###	###	0.0
2012-Jul-04 Wed	4.29	###	4.25	###	3,495,173	7,427,242	###	###	0.0
2012-Jul-03 Tue	4.24	###	4.24	###	5,135,528	###	83.1	83.1	0.0
2012-Jul-02 Mon	4.29	###	4.23	4.26	5,326,025	11,264,542	###	###	0.3
2012-Jun-29 Fri	4.25	4.29	4.21	4.28			60.8	60.8	0.3
2012-Jun-28 Thu	4.23	4.27	4.22	4.25			###	###	###
2012-Jun-27 Wed	###	4.23	###	4.21	3,761,383	7,955,325	###	###	###
2012-Jun-26 Tue	4.23	###	###	###			###	###	0.0
2012-Jun-25 Mon	4.23	4.25	###	###			33.4	33.4	0.0
2012-Jun-22 Fri	4.28	4.29	4.21	4.23	11,856,476	50,390,023	24.0	24.0	0.3
2012-Jun-21 Thu	###	###	4.29	###			80.8	80.8	0.0
2012-Jun-20 Wed	4.28	###	4.26	4.28	5,767,784	12,285,379	76.4	76.4	0.3
2012-Jun-19 Tue	###	###	4.23	4.25	27,905,459	59,020,045	###	###	###
2012-Jun-18 Mon	###	###	###	###	35,781,478	0	###	###	0.0
2012-Jun-15 Fri	4.49	4.49	4.49	4.49	0				###
2012-Jun-14 Thu	4.49	4.49	4.49	4.49	0				###
2012-Jun-13 Wed	4.49	4.49	4.49	4.49	0				###
2012-Jun-12 Tue	4.49	4.49	4.49	4.49	453	###	75.9	75.9	###
2012-Jun-08 Fri	4.45	4.54	4.41	4.49			###	###	###
2012-Jun-07 Thu	###	###	4.25	###	2,897,259	6,156,675	###	###	0.0
2012-Jun-06 Wed	4.29	###	4.23	4.27			###	###	###
2012-Jun-05 Tue	###	###	4.28	###			24.6	24.6	0.0
2012-Jun-04 Mon	4.26	###	4.26	###	12,011,755	###	###	###	0.0
2012-Jun-01 Fri	###	###	4.26	###	10,376,828	22,102,643	86.9	86.9	0.0
2012-May-31 Thu	###	4.4	###	4.4			74.5	74.5	0.3
2012-May-30 Wed	###	###	###	###			###	###	0.0
2012-May-29 Tue	###	###	###	###			65.5	65.5	0.0
2012-May-28 Mon	###	###	###	###	6,922,557	0	23.4	23.4	0.0
2012-May-25 Fri	###	###	###	###			###	###	0.0
2012-May-24 Thu	###	###	###	###	8,670,488	0	###	###	0.0
2012-May-23 Wed	4.42	4.45	###	###	7,599,584	16,909,074	###	###	0.0
2012-May-22 Tue	4.41	4.45	###	4.44	3,750,344	###	###	###	0.3
2012-May-21 Mon	###	4.41	###	4.4			80.8	80.8	0.3
2012-May-18 Fri	4.4	4.41	###	###			###	###	0.0
2012-May-17 Thu	4.43	4.45	###	4.43			###	###	###
2012-May-16 Wed	4.45	4.47	###	4.42	4,996,744	11,167,722	48.2	48.2	0.3
2012-May-15 Tue	4.47	4.5	4.4	4.47	4,407,974	19,615,484	80.1	80.1	###
2012-May-14 Mon	4.54	4.57	4.45	4.5			###	###	###
2012-May-11 Fri	4.55	4.59	4.54	4.55			70.9	70.9	0.3
2012-May-10 Thu	4.53	4.58	4.51	4.57	2,386,481	10,846,556	73.6	73.6	###
2012-May-09 Wed	4.55	4.57	4.5	4.51			39.3	39.3	0.3
2012-May-08 Tue	4.52	4.56	4.52	4.55	2,177,142	9,884,224	76.2	76.2	0.3
2012-May-07 Mon	4.48	###	4.48	4.51	2,843,176	###	87.0	87.0	0.3
2012-May-04 Fri	4.56	###	4.54	4.55	2,326,826	###	37.4	37.4	0.3
2012-May-03 Thu	4.56	###	4.52	###			82.1	82.1	0.0
2012-May-02 Wed	4.53	4.53	4.49	4.5			27.4	27.4	###
2012-May-01 Tue	4.51	4.54	4.5	4.52			###	###	0.3
2012-Apr-30 Mon	4.51	4.51	4.5	4.5			26.2	26.2	###
2012-Apr-27 Fri	4.52	4.54	4.5	4.51	1,409,023	6,368,783	###	###	0.3
2012-Apr-26 Thu	4.52	4.53	4.49	4.52	2,018,523	###	###	###	0.3
2012-Apr-24 Tue	4.5	4.54	4.48	4.53			78.5	78.5	###
2012-Apr-23 Mon	4.5	4.52	4.48	4.5	1,234,349	5,554,570	###	###	###
2012-Apr-20 Fri	4.5	4.53	###	4.53			###	###	###
2012-Apr-19 Thu	4.48	4.52	4.47	4.5			73.2	73.2	###
2012-Apr-18 Wed	4.47	4.51	4.45	4.46	2,926,884	13,112,440	25.1	25.1	0.3
2012-Apr-17 Tue	4.47	4.48	4.43	4.44			###	###	0.3
2012-Apr-16 Mon	4.45	4.5	4.45	4.46			74.9	74.9	0.3
2012-Apr-13 Fri	4.5	4.53	4.46	4.49			###	###	###
2012-Apr-12 Thu	4.41	4.47	4.41	4.46	3,000,126	13,320,559	78.1	78.1	0.3
2012-Apr-11 Wed	4.4	4.45	###	4.42			###	###	0.3
2012-Apr-10 Tue	4.4	4.46	4.4	4.46	1,205,121	5,338,686	86.5	86.5	0.3
2012-Apr-05 Thu	4.4	4.49	4.4	4.46	1,223,987	5,440,622	###	###	0.3
2012-Apr-04 Wed	4.41	4.46	###	4.43	2,381,348	###	###	###	###
2012-Apr-03 Tue	4.44	4.46	4.41	4.43	3,423,549	###	30.3	30.3	###
2012-Apr-02 Mon	4.44	4.45	###	4.43			###	###	###
2012-Mar-30 Fri	###	4.41	###	###			71.9	71.9	0.0
2012-Mar-29 Thu	###	4.4	###	###	1,642,859	3,614,289	###	###	0.0
2012-Mar-28 Wed	###	4.4	###	4.4			###	###	0.3
2012-Mar-27 Tue	###	###	###	###	2,196,689	0	###	###	0.0
2012-Mar-26 Mon	###	###	###	###			20.7	20.7	0.0
2012-Mar-23 Fri	###	###	###	###			68.2	68.2	0.0
2012-Mar-22 Thu	###	###	###	###	1,820,044	0	29.8	29.8	0.0
2012-Mar-21 Wed	4.42	4.43	###	###	1,556,287	3,447,175	21.8	21.8	0.0
2012-Mar-20 Tue	###	4.41	###	4.4			###	###	0.3
2012-Mar-19 Mon	4.45	4.45	###	4.41			###	###	###
2012-Mar-16 Fri	4.43	4.45	###	###	5,030,988	11,193,948	###	###	0.0
2012-Mar-15 Thu	4.43	4.44	4.41	4.43			74.4	74.4	###
2012-Mar-14 Wed	###	4.4	###	###	3,297,420	7,254,324	68.5	68.5	0.0
2012-Mar-13 Tue	###	###	###	###	2,207,946	0	###	###	0.0
2012-Mar-12 Mon	###	###	###	###	1,992,577	0	###	###	0.0
2012-Mar-09 Fri	###	###	###	###	3,901,740	0	###	###	0.0
2012-Mar-08 Thu	4.23	###	###	###	6,303,074	0	###	###	0.0
2012-Mar-07 Wed	4.21	4.275	4.21	4.25	3,218,689	13,655,288	82.0	82.0	###
2012-Mar-06 Tue	4.26	4.29	4.26	4.26	9,894,421	42,298,649	###	###	0.3
2012-Mar-05 Mon	###	###	4.26	4.29	4,255,387	9,063,974	###	###	###
2012-Mar-02 Fri	###	###	4.28	###	2,669,856	###	###	###	0.0
2012-Mar-01 Thu	4.27	###	4.26	4.29			75.2	75.2	###
2012-Feb-29 Wed	###	###	4.26	###	4,652,278	9,909,352	###	###	0.0
2012-Feb-28 Tue	###	###	4.29	###	6,356,043	###	###	###	0.0
2012-Feb-27 Mon	4.25	###	4.2	###	5,801,277	12,182,681	###	###	0.0
2012-Feb-24 Fri	3.87	###	3.85	###			###	###	0.0
2012-Feb-23 Thu	###	3.81	###	3.8			89.5	89.5	###
2012-Feb-22 Wed	###	3.74	###	3.73	3,375,888	###	###	###	###
2012-Feb-21 Tue	###	3.7	###	###			77.4	77.4	0.0
2012-Feb-20 Mon	###	###	3.56	###	2,350,824	###	###	###	0.0
2012-Feb-17 Fri	3.54	###	3.54	###	4,279,585	###	80.6	80.6	0.0
2012-Feb-16 Thu	###	###	3.42	3.48	4,237,222	7,245,649	###	###	0.2
2012-Feb-15 Wed	###	###	3.56	3.59	1,327,554	2,363,046	26.5	26.5	###
2012-Feb-14 Tue	3.58	3.59	3.51	3.58			77.2	77.2	0.3
2012-Feb-13 Mon	###	###	3.58	3.59	3,252,974	5,822,823	20.3	20.3	###
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	3.7	###	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	3.7	###	###			68.7	68.7	0.0
2012-Feb-07 Tue	###	###	###	###			31.9	31.9	0.0
2012-Feb-06 Mon	3.7	3.71	3.645	###			###	###	0.0
2012-Feb-03 Fri	###	###	###	###	3,566,729	0	21.1	21.1	0.0
2012-Feb-02 Thu	3.7	3.77	###	3.73	5,344,774	###	75.1	75.1	###
2012-Feb-01 Wed	###	###	3.59	###			81.7	81.7	0.0
2012-Jan-31 Tue	###	3.7	###	###			24.1	24.1	0.0
2012-Jan-30 Mon	3.58	###	3.58	###	849,945	###	84.4	84.4	0.0
2012-Jan-27 Fri	###	###	###	###			14.8	14.8	0.0
2012-Jan-25 Wed	###	###	###	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###	870,755	0	###	###	0.0
2012-Jan-23 Mon	3.59	###	3.59	###			79.0	79.0	0.0
2012-Jan-20 Fri	###	###	3.58	3.58			10.0	10.0	0.3
2012-Jan-19 Thu	3.75	3.75	###	###			###	###	0.0
2012-Jan-18 Wed	###	3.74	###	3.73	711,827	###	###	###	###
2012-Jan-17 Tue	###	3.75	###	3.75			83.5	83.5	0.3
2012-Jan-16 Mon	###	3.7	###	###	977,488	1,808,352	76.2	76.2	0.0
2012-Jan-13 Fri	###	3.74	###	3.72			###	###	0.3
2012-Jan-12 Thu	###	3.72	###	3.71			###	###	###
2012-Jan-11 Wed	###	3.71	###	3.71			80.4	80.4	###
2012-Jan-10 Tue	3.57	###	3.56	###	3,573,983	6,361,689	###	###	0.0
2012-Jan-09 Mon	###	###	3.57	3.59			###	###	###
2012-Jan-06 Fri	###	###	3.57	###	1,422,827	2,539,746	76.4	76.4	0.0
2012-Jan-05 Thu	3.57	###	3.56	3.58			###	###	0.3
2012-Jan-04 Wed	###	3.73	3.55	###			82.0	82.0	0.0
2012-Jan-03 Tue	3.51	###	3.51	###	415,877	###	88.5	88.5	0.0
2011-Dec-30 Fri	3.57	3.59	3.56	3.59	364,857	###	76.2	76.2	###
2011-Dec-29 Thu	3.57	###	3.56	3.57	655,022	###	75.4	75.4	0.3
2011-Dec-28 Wed	###	###	3.59	###	731,373	###	80.5	80.5	0.0
2011-Dec-23 Fri	###	###	3.58	###	879,954	###	26.6	26.6	0.0
2011-Dec-22 Thu	3.56	###	3.48	3.56			77.7	77.7	0.3
2011-Dec-21 Wed	3.59	###	3.58	###			71.1	71.1	0.0
2011-Dec-20 Tue	3.56	3.575	3.53	3.54	1,398,776	4,969,151	###	###	0.3
2011-Dec-19 Mon	###	###	3.53	3.56	1,314,852	###	###	###	0.3
2011-Dec-16 Fri	3.71	3.71	###	###			20.3	20.3	0.0
2011-Dec-15 Thu	###	3.72	###	###	3,047,046	###	78.9	78.9	0.0
2011-Dec-14 Wed	###	3.72	###	3.71	1,060,687	1,972,877	###	###	###
2011-Dec-13 Tue	###	3.71	###	3.7			80.8	80.8	0.3
2011-Dec-12 Mon	3.73	3.77	3.7	3.75			78.4	78.4	0.3
2011-Dec-09 Fri	###	3.75	###	3.73			###	###	###
2011-Dec-08 Thu	###	3.72	###	###			###	###	0.0
2011-Dec-07 Wed	3.75	3.79	###	###	1,992,259	###	16.5	16.5	0.0
2011-Dec-06 Tue	3.83	3.84	3.73	3.73	1,859,874	7,039,623	###	###	###
2011-Dec-05 Mon	3.79	3.87	3.78	3.83			###	###	###
2011-Dec-02 Fri	###	3.78	###	3.78			83.4	83.4	0.3
2011-Dec-01 Thu	3.72	3.72	3.56	###	1,374,876	5,004,548	###	###	0.0
2011-Nov-30 Wed	###	###	###	###			###	###	0.0
2011-Nov-29 Tue	###	###	3.53	###			###	###	0.0
2011-Nov-28 Mon	###	###	3.57	###			67.5	67.5	0.0
2011-Nov-25 Fri	3.55	###	3.53	3.58	852,656	###	81.5	81.5	0.3
2011-Nov-24 Thu	###	###	3.55	###			29.1	29.1	0.0
2011-Nov-23 Wed	###	3.7	###	###	1,255,774	2,323,181	###	###	0.0
2011-Nov-22 Tue	###	3.74	###	###			79.3	79.3	0.0
2011-Nov-21 Mon	3.7	###	###	3.75			86.8	86.8	0.3
2011-Nov-18 Fri	3.73	3.75	3.7	3.72	797,320	###	###	###	0.3
2011-Nov-17 Thu	3.76	3.78	###	3.75			###	###	0.3
2011-Nov-16 Wed	3.76	3.81	3.76	3.77	1,323,881	5,010,889	###	###	###
2011-Nov-15 Tue	3.8	3.85	3.74	3.76			###	###	0.3
2011-Nov-14 Mon	###	###	3.86	3.86			24.0	24.0	0.3
2011-Nov-11 Fri	3.8	3.88	3.8	3.88			80.6	80.6	0.3
2011-Nov-10 Thu	###	3.77	###	3.76			###	###	0.3
2011-Nov-09 Wed	3.81	3.86	3.77	3.83	1,332,557	###	71.7	71.7	###
2011-Nov-08 Tue	3.85	3.86	3.77	3.78			###	###	0.3
2011-Nov-07 Mon	3.89	3.89	3.83	3.86	718,142	2,772,028	###	###	0.3
2011-Nov-04 Fri	3.88	###	3.82	3.87	2,405,449	###	24.7	24.7	###
2011-Nov-03 Thu	3.77	3.83	3.72	3.77	2,564,454	###	80.6	80.6	###
2011-Nov-02 Wed	###	3.79	###	3.71	2,075,944	###	###	###	###
2011-Nov-01 Tue	###	3.74	###	3.7	1,057,770	1,978,029	###	###	0.3
2011-Oct-31 Mon	3.83	###	3.72	3.74			###	###	0.3
2011-Oct-28 Fri	3.86	###	3.8	3.82			33.4	33.4	0.3
2011-Oct-27 Thu	3.81	###	3.81	###	1,288,249	###	###	###	0.0
2011-Oct-26 Wed	3.8	3.84	3.78	3.83	5,013,482	###	70.1	70.1	###
2011-Oct-25 Tue	3.74	3.89	3.74	3.86			92.0	92.0	0.3
2011-Oct-24 Mon	3.72	3.82	3.72	3.81	1,312,822	###	83.4	83.4	0.3
2011-Oct-21 Fri	3.72	3.73	###	3.7	753,385	###	###	###	0.3
2011-Oct-20 Thu	3.73	3.73	###	###	2,781,888	5,188,221	###	###	0.0
2011-Oct-19 Wed	3.72	3.78	###	3.73			###	###	###
2011-Oct-18 Tue	3.75	3.83	###	###			###	###	0.0
2011-Oct-17 Mon	3.77	3.83	3.76	3.83			78.3	78.3	###
2011-Oct-14 Fri	3.73	3.78	3.72	3.75	1,665,657	###	75.3	75.3	0.3
2011-Oct-13 Thu	3.72	3.89	3.71	3.78			###	###	0.3
2011-Oct-12 Wed	###	3.71	###	3.7	1,715,675	3,182,577	85.9	85.9	0.3
2011-Oct-11 Tue	###	###	###	###	3,263,752	0	74.9	74.9	0.0
2011-Oct-10 Mon	###	###	###	###			###	###	0.0
2011-Oct-07 Fri	###	###	3.57	###	2,599,940	###	55.6	55.6	0.0
2011-Oct-06 Thu	3.54	###	3.53	3.56	1,721,727	3,038,848	###	###	0.3
2011-Oct-05 Wed	###	###	3.48	3.54			###	###	0.3
2011-Oct-04 Tue	3.5	###	3.44	###			93.0	93.0	0.0
2011-Oct-03 Mon	3.57	3.59	3.55	3.55	1,421,753	5,075,658	37.9	37.9	###
2011-Sep-30 Fri	###	###	3.59	###			###	###	0.0
2011-Sep-29 Thu	###	###	3.56	###			28.6	28.6	0.0
2011-Sep-28 Wed	###	3.72	###	###	2,710,775	5,042,041	76.0	76.0	0.0
2011-Sep-27 Tue	###	3.71	###	###			###	###	0.0
2011-Sep-26 Mon	3.7	3.72	###	###			###	###	0.0
2011-Sep-23 Fri	###	###	3.55	###			###	###	0.0
2011-Sep-22 Thu	###	###	###	###			83.7	83.7	0.0
2011-Sep-21 Wed	3.7	3.79	###	3.77	2,264,054	4,290,382	###	###	###
2011-Sep-20 Tue	###	###	###	###	1,556,859	0	22.4	22.4	0.0
2011-Sep-19 Mon	###	3.73	###	###	1,129,155	2,105,874	###	###	0.0
2011-Sep-16 Fri	3.77	3.86	3.71	3.77	2,113,759	8,000,577	###	###	###
2011-Sep-15 Thu	3.56	###	3.54	3.58			###	###	0.3
2011-Sep-14 Wed	###	###	3.48	3.5			###	###	0.3
2011-Sep-13 Tue	###	###	###	###	1,876,624	0	###	###	0.0
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	3.71	3.77	3.7	3.74			69.0	69.0	0.3
2011-Sep-08 Thu	3.88	3.89	###	3.73	2,240,956	4,358,659	###	###	###
2011-Sep-07 Wed	###	3.81	###	3.8	2,432,355	###	84.5	84.5	###
2011-Sep-06 Tue	###	3.76	###	3.73	3,455,927	6,497,142	###	###	###
2011-Sep-05 Mon	3.89	###	3.72	3.78	1,918,149	3,567,757	15.8	15.8	0.3
2011-Sep-02 Fri	3.87	###	3.82	3.86			34.8	34.8	0.3
2011-Sep-01 Thu	4	4	###	###			###	###	0.0
2011-Aug-31 Wed	###	###	3.86	###			###	###	0.0
2011-Aug-30 Tue	4	###	###	###			###	###	0.0
2011-Aug-29 Mon	###	###	3.88	###			###	###	0.0
2011-Aug-26 Fri	3.78	###	3.74	###	2,460,542	###	94.0	94.0	0.0
2011-Aug-25 Thu	3.76	3.82	###	3.78	3,367,786	6,432,471	###	###	0.3
2011-Aug-24 Wed	###	3.71	3.59	###			78.0	78.0	0.0
2011-Aug-23 Tue	3.73	3.73	###	###	2,732,776	5,096,627	###	###	0.0
2011-Aug-22 Mon	3.71	3.84	3.59	###			19.2	19.2	0.0
2011-Aug-19 Fri	###	3.78	###	3.73			###	###	###
2011-Aug-18 Thu	###	###	3.81	3.86			###	###	0.3
2011-Aug-17 Wed	3.86	3.89	3.81	3.89			67.6	67.6	0.3
2011-Aug-16 Tue	3.88	###	3.75	3.83			###	###	###
2011-Aug-15 Mon	3.57	3.76	3.57	3.76			92.7	92.7	0.3
2011-Aug-12 Fri	3.52	###	3.52	3.59	2,423,780	4,265,852	78.7	78.7	###
2011-Aug-11 Thu	3.47	3.58	3.47	3.55	4,352,750	15,343,443	69.5	69.5	###
2011-Aug-10 Wed	3.45	###	3.45	3.59			83.6	83.6	###
2011-Aug-09 Tue	3.47	###	3.43	###			###	###	0.0
2011-Aug-08 Mon	###	3.77	###	###	5,337,985	###	76.4	76.4	0.0
2011-Aug-05 Fri	###	###	3.82	3.84			26.2	26.2	0.3
2011-Aug-04 Thu	4	###	###	###	8,943,374	0	###	###	0.0
2011-Aug-03 Wed	4	###	###	###			###	###	0.0
2011-Aug-02 Tue	###	###	###	###			###	###	0.0
2011-Aug-01 Mon	###	###	###	###			78.5	78.5	0.0
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	###	###	3.89	###	1,259,374	2,449,482	37.1	37.1	0.0
2011-Jul-27 Wed	###	4	###	###	4,883,678	9,767,356	###	###	0.0
2011-Jul-26 Tue	###	###	###	###	1,679,440	0	22.3	22.3	0.0
2011-Jul-25 Mon	###	###	###	4	1,371,943	0	###	###	0.3
2011-Jul-22 Fri	###	###	###	###	2,018,859	0	59.6	59.6	0.0
2011-Jul-21 Thu	###	###	###	###	2,040,987	0	###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	###	###	###	3,347,354	0	82.7	82.7	0.0
2011-Jul-18 Mon	###	###	###	###			33.4	33.4	0.0
2011-Jul-15 Fri	###	4	3.89	###			###	###	0.0
2011-Jul-14 Thu	###	###	3.82	###	6,960,022	13,293,642	###	###	0.0
2011-Jul-13 Wed	###	###	###	4			72.7	72.7	0.3
2011-Jul-12 Tue	###	###	###	4			88.7	88.7	0.3
2011-Jul-11 Mon	###	###	###	###	2,216,072	0	87.2	87.2	0.0
2011-Jul-08 Fri	###	###	###	4	4,829,983	0	###	###	0.3
2011-Jul-07 Thu	###	###	###	###			###	###	0.0
2011-Jul-06 Wed	###	###	###	###			###	###	0.0
2011-Jul-05 Tue	###	###	###	###			###	###	0.0
2011-Jul-04 Mon	###	###	###	###			71.4	71.4	0.0
2011-Jul-01 Fri	###	###	###	###	1,726,228	0	###	###	0.0
2011-Jun-30 Thu	###	###	###	###	2,603,524	0	63.9	63.9	0.0
2011-Jun-29 Wed	###	###	###	###			75.0	75.0	0.0
2011-Jun-28 Tue	###	###	###	###			###	###	0.0
2011-Jun-27 Mon	###	###	###	###	2,388,843	0	84.6	84.6	0.0
2011-Jun-24 Fri	###	###	###	###	5,182,027	0	###	###	0.0
2011-Jun-23 Thu	###	4.2	###	###	4,779,323	10,036,578	76.0	76.0	0.0
2011-Jun-22 Wed	###	###	###	###	7,757,345	0	###	###	0.0
2011-Jun-21 Tue	###	###	###	###			84.7	84.7	0.0
2011-Jun-20 Mon	###	###	###	###	11,227,553	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###	4,835,986	0	32.3	32.3	0.0
2011-Jun-16 Thu	###	###	###	###			31.1	31.1	0.0
2011-Jun-15 Wed	4.2	4.25	###	4.2			75.7	75.7	###
2011-Jun-14 Tue	###	4.23	###	4.23	4,650,781	###	92.4	92.4	0.3
2011-Jun-10 Fri	4.2	4.28	###	###	8,031,647	17,187,724	###	###	0.0
2011-Jun-09 Thu	###	4.23	###	4.21			###	###	###
2011-Jun-08 Wed	###	###	###	4.2			###	###	###
2011-Jun-07 Tue	###	4.42	###	4.25			22.6	22.6	###
2011-Jun-06 Mon	###	4.52	###	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-04 23:22:36 thru 2024-05-04 23:22:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000