(EXT) EXCITE TECHNOLOGY SERVICES LTD Daily Prices

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 24-Apr-16 04:24:45 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

(EXT) EXCITE TECHNOLOGY SERVICES LTD Daily Prices...

TOC Company Info for EXT Limits

Company Details for (EXT) EXCITE TECHNOLOGY SERVICES LTD

Listing Code	EXT
Listing Name	EXCITE TECHNOLOGY SERVICES LTD
GICS Sector	Software & Services
ISIN Name	EXTRACT RESOURCES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EXT7

Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for EXT .. Friday 12th April 2024

EXT 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	###
MAX	11.45	140,518,476	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EXT Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

450 Days for (EXT) EXCITE TECHNOLOGY SERVICES LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2024-Apr-15 Mon	###	###	###	###			###	###	0.0
2024-Apr-12 Fri	###	###	###	###	1,060,982	0	###	###	0.0
2024-Apr-11 Thu	###	###	###	###			###	###	0.0
2024-Apr-10 Wed	###	###	###	###			###	###	0.0
2024-Apr-09 Tue	###	###	###	###	3,905,548	0	66.4	66.4	0.0
2024-Apr-08 Mon	###	###	###	###	0				0.0
2024-Apr-05 Fri	###	###	###	###	4,651,781	0	###	###	0.0
2024-Apr-04 Thu	###	###	###	###			1.0	1.0	0.0
2024-Apr-03 Wed	###	###	###	###	0				0.0
2024-Apr-02 Tue	###	###	###	###	0				0.0
2024-Mar-28 Thu	###	###	###	###	0				0.0
2024-Mar-27 Wed	###	###	###	###	0				0.0
2024-Mar-26 Tue	###	###	###	###			99.9	99.9	0.0
2024-Mar-25 Mon	###	###	###	###			98.0	98.0	0.0
2024-Mar-22 Fri	###	###	###	###			1.8	1.8	0.0
2024-Mar-21 Thu	###	###	###	###	459,549	0	###	###	0.0
2024-Mar-20 Wed	###	###	###	###	191,170	0	###	###	0.0
2024-Mar-19 Tue	###	###	###	###			###	###	0.0
2024-Mar-18 Mon	###	###	###	###			###	###	0.0
2024-Mar-15 Fri	###	###	###	###			###	###	0.0
2024-Mar-14 Thu	###	###	###	###			69.3	69.3	0.0
2024-Mar-13 Wed	###	###	###	###			###	###	0.0
2024-Mar-12 Tue	###	###	###	###	173	0	###	###	0.0
2024-Mar-11 Mon	###	###	###	###			73.0	73.0	0.0
2024-Mar-08 Fri	###	###	###	###	2,039,447	0	###	###	0.0
2024-Mar-07 Thu	###	###	###	###	0				0.0
2024-Mar-06 Wed	###	###	###	###	4,379,872	0	###	###	0.0
2024-Mar-05 Tue	###	###	###	###	1,180,851	0	99.0	99.0	0.0
2024-Mar-04 Mon	###	###	###	###			97.6	97.6	0.0
2024-Mar-01 Fri	###	###	###	###			63.7	63.7	0.0
2024-Feb-29 Thu	###	###	###	###	161,886	0	61.6	61.6	0.0
2024-Feb-28 Wed	###	###	###	###	64,356	0	###	###	0.0
2024-Feb-27 Tue	###	###	###	###	2,727,550	0	71.5	71.5	0.0
2024-Feb-26 Mon	###	###	###	###			97.9	97.9	0.0
2024-Feb-23 Fri	###	###	###	###	1,869,081	0	73.1	73.1	0.0
2024-Feb-22 Thu	###	###	###	###			###	###	0.0
2024-Feb-21 Wed	###	###	###	###			72.6	72.6	0.0
2024-Feb-20 Tue	###	###	###	###	1,066,477	0	68.9	68.9	0.0
2024-Feb-19 Mon	###	###	###	###			###	###	0.0
2024-Feb-16 Fri	###	###	###	###			###	###	0.0
2024-Feb-15 Thu	###	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	###	###	###	297,982	0	###	###	0.0
2024-Feb-13 Tue	###	###	###	###			###	###	0.0
2024-Feb-12 Mon	###	###	###	###	26,953	0	###	###	0.0
2024-Feb-09 Fri	###	###	###	###	5,495,625	0	97.4	97.4	0.0
2024-Feb-08 Thu	###	###	###	###	0				0.0
2024-Feb-07 Wed	###	###	###	###	3,125	0	64.4	64.4	0.0
2024-Feb-06 Tue	###	###	###	###	0				0.0
2024-Feb-05 Mon	###	###	###	###	219,959	0	###	###	0.0
2024-Feb-02 Fri	###	###	###	###			61.9	61.9	0.0
2024-Feb-01 Thu	###	###	###	###			73.1	73.1	0.0
2024-Jan-31 Wed	###	###	###	###			98.3	98.3	0.0
2024-Jan-30 Tue	###	###	###	###			2.8	2.8	0.0
2024-Jan-29 Mon	###	###	###	###	707,040	0	97.6	97.6	0.0
2024-Jan-25 Thu	###	###	###	###	5,931,854	0	###	###	0.0
2024-Jan-24 Wed	###	###	###	###			###	###	0.0
2024-Jan-23 Tue	###	###	###	###			98.6	98.6	0.0
2024-Jan-22 Mon	###	###	###	###	0				0.0
2024-Jan-19 Fri	###	###	###	###	0				0.0
2024-Jan-18 Thu	###	###	###	###	2,256,686	0	71.2	71.2	0.0
2024-Jan-17 Wed	###	###	###	###	3,097,481	0	2.5	2.5	0.0
2024-Jan-16 Tue	###	###	###	###			76.6	76.6	0.0
2024-Jan-15 Mon	###	###	###	###	609,756	0	70.8	70.8	0.0
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	###			###	###	0.0
2024-Jan-10 Wed	###	###	###	###			98.5	98.5	0.0
2024-Jan-09 Tue	###	###	###	###			###	###	0.0
2024-Jan-08 Mon	###	###	###	###	814,378	0	###	###	0.0
2024-Jan-05 Fri	###	###	###	###	94,784	0	0.9	0.9	0.0
2024-Jan-04 Thu	###	###	###	###			###	###	0.0
2024-Jan-03 Wed	###	###	###	###	0				0.0
2024-Jan-02 Tue	###	###	###	###	0				0.0
2023-Dec-29 Fri	###	###	###	###	374,957	0	###	###	0.0
2023-Dec-28 Thu	###	###	###	###			0.1	0.1	0.0
2023-Dec-27 Wed	###	###	###	###	958,185	0	###	###	0.0
2023-Dec-22 Fri	###	###	###	###			###	###	0.0
2023-Dec-21 Thu	###	###	###	###			69.3	69.3	0.0
2023-Dec-20 Wed	###	###	###	###			###	###	0.0
2023-Dec-19 Tue	###	###	###	###			61.4	61.4	0.0
2023-Dec-18 Mon	###	###	###	###			1.9	1.9	0.0
2023-Dec-15 Fri	###	###	###	###	0				0.0
2023-Dec-14 Thu	###	###	###	###			98.4	98.4	0.0
2023-Dec-13 Wed	###	###	###	###			69.0	69.0	0.0
2023-Dec-12 Tue	###	###	###	###	0				0.0
2023-Dec-11 Mon	###	###	###	###	37,077	0	73.3	73.3	0.0
2023-Dec-08 Fri	###	###	###	###	362,388	0	###	###	0.0
2023-Dec-07 Thu	###	###	###	###	0				0.0
2023-Dec-06 Wed	###	###	###	###	129,944	0	98.4	98.4	0.0
2023-Dec-05 Tue	###	###	###	###			77.9	77.9	0.0
2023-Dec-04 Mon	###	###	###	###			###	###	0.0
2023-Dec-01 Fri	###	###	###	###			98.2	98.2	0.0
2023-Nov-30 Thu	###	###	###	###			98.6	98.6	0.0
2023-Nov-29 Wed	0.0075	0.0075	0.0075	0.0075			###	###	###
2023-Nov-28 Tue	###	###	###	###			64.4	64.4	0.0
2023-Nov-27 Mon	###	###	###	###	342,023	0	###	###	0.0
2023-Nov-24 Fri	0.0075	###	0.0075	###			###	###	0.0
2023-Nov-23 Thu	###	###	###	###			###	###	0.0
2023-Nov-22 Wed	###	###	###	###	0				0.0
2023-Nov-21 Tue	###	###	###	###	33,070	0	###	###	0.0
2023-Nov-20 Mon	###	###	###	###	498,926	0	###	###	0.0
2023-Nov-17 Fri	###	###	###	###			68.8	68.8	0.0
2023-Nov-16 Thu	###	###	###	###	55,625	0	73.1	73.1	0.0
2023-Nov-15 Wed	###	###	###	###	267,854	0	###	###	0.0
2023-Nov-14 Tue	###	###	###	###	982	0	###	###	0.0
2023-Nov-13 Mon	###	###	###	###	4,768,380	0	###	###	0.0
2023-Nov-10 Fri	###	###	###	###	2,606,175	0	68.8	68.8	0.0
2023-Nov-09 Thu	###	###	###	###			###	###	0.0
2023-Nov-08 Wed	###	###	###	###	4,668,179	0	###	###	0.0
2023-Nov-07 Tue	###	###	###	###	3,517,685	0	###	###	0.0
2023-Nov-06 Mon	###	0.0075	###	###			###	###	0.0
2023-Nov-03 Fri	###	###	###	###			2.3	2.3	0.0
2023-Nov-02 Thu	###	0.0075	###	###			62.5	62.5	0.0
2023-Nov-01 Wed	###	###	###	###			###	###	0.0
2023-Oct-31 Tue	###	###	###	###			###	###	0.0
2023-Oct-30 Mon	###	###	###	###	0				0.0
2023-Oct-27 Fri	###	###	###	###			65.2	65.2	0.0
2023-Oct-26 Thu	###	###	###	###	324,284	0	72.2	72.2	0.0
2023-Oct-25 Wed	###	###	###	###			###	###	0.0
2023-Oct-24 Tue	###	###	###	###			67.4	67.4	0.0
2023-Oct-23 Mon	###	###	###	###			###	###	0.0
2023-Oct-20 Fri	0.0055	0.0055	0.0055	0.0055	0				###
2023-Oct-19 Thu	0.0055	0.0055	0.0055	0.0055	101,320	557	###	###	###
2023-Oct-18 Wed	###	###	###	###	1,786,922	0	71.8	71.8	0.0
2023-Oct-17 Tue	###	###	###	###			4.4	4.4	0.0
2023-Oct-16 Mon	###	###	###	###	0				0.0
2023-Oct-13 Fri	###	###	###	###	4,069,946	0	99.4	99.4	0.0
2023-Oct-12 Thu	###	###	###	###	0				0.0
2023-Oct-11 Wed	###	###	###	###	0				0.0
2023-Oct-10 Tue	###	###	###	###			62.7	62.7	0.0
2023-Oct-09 Mon	###	###	###	###	34,375	0	###	###	0.0
2023-Oct-06 Fri	###	###	###	###			99.3	99.3	0.0
2023-Oct-05 Thu	###	###	###	###	2,520,670	0	66.4	66.4	0.0
2023-Oct-04 Wed	###	###	###	###	760,948	0	###	###	0.0
2023-Oct-03 Tue	###	###	###	###	588,972	0	###	###	0.0
2023-Oct-02 Mon	###	###	###	###	26,285	0	###	###	0.0
2023-Sep-29 Fri	###	###	###	###			98.5	98.5	0.0
2023-Sep-28 Thu	###	###	###	###	0				0.0
2023-Sep-27 Wed	###	###	###	###			68.1	68.1	0.0
2023-Sep-26 Tue	###	###	###	###			###	###	0.0
2023-Sep-25 Mon	###	###	###	###			66.4	66.4	0.0
2023-Sep-22 Fri	###	###	###	###			60.6	60.6	0.0
2023-Sep-21 Thu	###	###	###	###			###	###	0.0
2023-Sep-20 Wed	###	###	###	###	22	0	74.4	74.4	0.0
2023-Sep-19 Tue	###	###	###	###	2	0	73.0	73.0	0.0
2023-Sep-18 Mon	###	###	###	###			###	###	0.0
2023-Sep-15 Fri	###	###	###	###	42,857	0	###	###	0.0
2023-Sep-14 Thu	###	###	###	###			62.8	62.8	0.0
2023-Sep-13 Wed	###	###	###	###			###	###	0.0
2023-Sep-12 Tue	###	###	###	###			98.4	98.4	0.0
2023-Sep-11 Mon	###	###	###	###			99.2	99.2	0.0
2023-Sep-08 Fri	###	0.0075	###	0.0075	1,825,087	6,844	###	###	###
2012-Apr-16 Mon	8.56	8.56	8.56	8.56	0				###
2012-Apr-13 Fri	8.56	8.56	8.56	8.56	0				###
2012-Apr-12 Thu	8.56	8.56	8.56	8.56	0				###
2012-Apr-11 Wed	8.56	###	8.56	8.56	25,455	108,947	###	###	###
2012-Apr-10 Tue	8.56	8.59	8.56	8.56			76.5	76.5	###
2012-Apr-05 Thu	8.56	8.59	8.56	8.59			###	###	###
2012-Apr-04 Wed	8.57	8.58	8.57	8.58	8,724	###	###	###	0.6
2012-Apr-03 Tue	8.52	8.57	8.52	8.57	213,844	###	76.7	76.7	0.6
2012-Apr-02 Mon	8.47	8.57	8.47	8.51	241,055	2,053,788	77.3	77.3	0.6
2012-Mar-30 Fri	8.58	8.58	8.26	8.46	147,187	###	16.7	16.7	0.6
2012-Mar-29 Thu	###	###	###	###	104,422	0	33.5	33.5	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	###	###	###	129,180	0	###	###	0.0
2012-Mar-26 Mon	###	###	###	###	67,774	0	###	###	0.0
2012-Mar-23 Fri	###	###	###	###	258,843	0	###	###	0.0
2012-Mar-22 Thu	###	###	###	###			69.9	69.9	0.0
2012-Mar-21 Wed	###	###	###	###	174,025	0	69.6	69.6	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###	453,042	0	71.2	71.2	0.0
2012-Mar-16 Fri	###	###	###	###			###	###	0.0
2012-Mar-15 Thu	###	###	###	###			74.9	74.9	0.0
2012-Mar-14 Wed	###	###	###	###	80,349	0	###	###	0.0
2012-Mar-13 Tue	###	###	###	###	452,522	0	###	###	0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###			26.0	26.0	0.0
2012-Mar-08 Thu	###	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	###	###			###	###	0.0
2012-Mar-06 Tue	###	###	###	###	325,859	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###	318,484	0	###	###	0.0
2012-Mar-01 Thu	###	###	8.59	###			###	###	0.0
2012-Feb-29 Wed	###	###	###	###			###	###	0.0
2012-Feb-28 Tue	###	###	8.58	8.58	1,477,645	###	###	###	0.6
2012-Feb-27 Mon	###	###	###	###			73.5	73.5	0.0
2012-Feb-24 Fri	###	###	###	###	84,786	0	###	###	0.0
2012-Feb-23 Thu	###	###	###	###			###	###	0.0
2012-Feb-22 Wed	###	###	###	###			###	###	0.0
2012-Feb-21 Tue	###	###	###	###	80,387	0	64.8	64.8	0.0
2012-Feb-20 Mon	###	###	###	###			###	###	0.0
2012-Feb-17 Fri	###	###	###	###			69.2	69.2	0.0
2012-Feb-16 Thu	###	###	8.59	###			79.0	79.0	0.0
2012-Feb-15 Wed	###	###	###	###	711,225	0	###	###	0.0
2012-Feb-14 Tue	8.58	###	8.57	8.57	157,144	###	###	###	0.6
2012-Feb-13 Mon	8.58	8.59	8.57	8.58	1,316,225	###	68.2	68.2	0.6
2012-Feb-10 Fri	8.59	###	8.58	8.58			32.7	32.7	0.6
2012-Feb-09 Thu	8.59	###	8.58	8.59			70.6	70.6	###
2012-Feb-08 Wed	8.59	###	8.58	8.59			65.3	65.3	###
2012-Feb-07 Tue	###	###	8.58	###	733,526	3,146,826	###	###	0.0
2012-Feb-06 Mon	8.56	###	8.56	###	243,746	###	74.6	74.6	0.0
2012-Feb-03 Fri	8.57	8.57	8.57	8.57			70.8	70.8	0.6
2012-Feb-02 Thu	8.55	###	8.55	8.57			###	###	0.6
2012-Feb-01 Wed	8.57	8.57	8.55	8.55			###	###	###
2012-Jan-31 Tue	8.55	8.56	8.55	8.55			71.8	71.8	###
2012-Jan-30 Mon	8.58	8.58	8.54	8.55	327,540	2,803,742	###	###	###
2012-Jan-27 Fri	8.57	###	8.57	8.58	211,053	###	66.9	66.9	0.6
2012-Jan-25 Wed	8.57	###	8.57	8.57			###	###	0.6
2012-Jan-24 Tue	8.59	###	8.57	8.57			32.2	32.2	0.6
2012-Jan-23 Mon	8.57	8.59	8.57	8.58	105,879	908,441	75.9	75.9	0.6
2012-Jan-20 Fri	8.55	###	8.53	8.58			71.9	71.9	0.6
2012-Jan-19 Thu	8.56	8.56	8.53	8.54			35.7	35.7	###
2012-Jan-18 Wed	8.54	8.56	8.53	8.56	207,957	###	70.8	70.8	###
2012-Jan-17 Tue	8.51	8.55	8.51	8.54			###	###	###
2012-Jan-16 Mon	8.53	8.53	8.51	8.51			###	###	0.6
2012-Jan-13 Fri	8.51	8.55	8.51	8.52	365,179	3,114,976	69.1	69.1	0.6
2012-Jan-12 Thu	8.51	8.57	8.5	8.55			###	###	###
2012-Jan-11 Wed	8.5	8.51	8.49	8.49	2,424,642	20,609,457	###	###	###
2012-Jan-10 Tue	8.48	8.5	8.48	8.49	289,543	2,458,220	66.9	66.9	###
2012-Jan-09 Mon	8.5	8.5	8.48	8.48			37.2	37.2	0.6
2012-Jan-06 Fri	8.48	8.5	8.48	8.5			###	###	0.6
2012-Jan-05 Thu	8.48	8.49	8.45	8.47	951,626	8,060,272	28.9	28.9	###
2012-Jan-04 Wed	8.48	8.5	8.48	8.49	198,240	1,683,057	63.1	63.1	###
2012-Jan-03 Tue	8.5	8.5	8.48	8.49			24.5	24.5	###
2011-Dec-30 Fri	8.49	8.5	8.48	8.48	151,255	1,284,154	###	###	0.6
2011-Dec-29 Thu	8.48	8.49	8.48	8.48			75.4	75.4	0.6
2011-Dec-28 Wed	8.47	8.49	8.47	8.48			80.3	80.3	0.6
2011-Dec-23 Fri	8.47	8.49	8.47	8.49	198,543	1,683,644	70.7	70.7	###
2011-Dec-22 Thu	8.47	8.49	8.47	8.47	397,755	###	77.7	77.7	###
2011-Dec-21 Wed	8.5	8.5	8.46	8.49	2,042,940	###	###	###	###
2011-Dec-20 Tue	8.46	8.5	8.46	8.49	2,063,220	###	###	###	###
2011-Dec-19 Mon	8.5	8.51	8.42	8.44			###	###	0.6
2011-Dec-16 Fri	8.5	8.54	8.49	8.5	1,133,125	9,648,559	71.7	71.7	0.6
2011-Dec-15 Thu	8.5	8.51	8.49	8.49			###	###	###
2011-Dec-14 Wed	8.51	8.52	8.5	8.5			28.4	28.4	0.6
2011-Dec-13 Tue	8.5	8.52	8.5	8.51	1,979,424	###	75.0	75.0	0.6
2011-Dec-12 Mon	8.5	8.54	8.5	8.5	1,426,479	###	###	###	0.6
2011-Dec-09 Fri	8.47	8.55	8.43	8.47	7,019,723	59,597,448	75.0	75.0	###
2011-Dec-08 Thu	###	###	###	###	654	0	###	###	0.0
2011-Dec-07 Wed	###	###	###	###			###	###	0.0
2011-Dec-06 Tue	###	###	###	###	725,181	0	79.6	79.6	0.0
2011-Dec-05 Mon	###	###	###	###	473,959	0	25.6	25.6	0.0
2011-Dec-02 Fri	###	8.2	###	###			###	###	0.0
2011-Dec-01 Thu	###	8.25	###	###	741,171	###	79.3	79.3	0.0
2011-Nov-30 Wed	###	###	###	###			###	###	0.0
2011-Nov-29 Tue	7.86	###	7.83	###			###	###	0.0
2011-Nov-28 Mon	7.79	7.83	7.7	7.83			69.6	69.6	###
2011-Nov-25 Fri	7.52	###	7.52	###			###	###	0.0
2011-Nov-24 Thu	7.45	###	7.45	###	387,253	###	86.8	86.8	0.0
2011-Nov-23 Wed	7.46	7.49	###	7.43	881,681	###	41.8	41.8	###
2011-Nov-22 Tue	7.5	7.5	###	7.48			###	###	0.5
2011-Nov-21 Mon	###	###	7.45	7.56			29.4	29.4	0.5
2011-Nov-18 Fri	###	###	7.57	###			31.3	31.3	0.0
2011-Nov-17 Thu	7.7	7.86	###	7.73			69.8	69.8	0.6
2011-Nov-16 Wed	7.85	7.86	###	7.7	123,248	###	23.0	23.0	0.6
2011-Nov-15 Tue	###	7.87	###	7.87			###	###	0.6
2011-Nov-14 Mon	7.85	7.86	7.7	7.7			###	###	0.6
2011-Nov-11 Fri	7.85	###	###	###	786,073	0	68.3	68.3	0.0
2011-Nov-10 Thu	###	###	###	###	0				0.0
2011-Nov-09 Wed	7.85	###	7.85	###	276,927	###	72.5	72.5	0.0
2011-Nov-08 Tue	7.7	7.88	7.7	7.8	274,282	2,136,656	78.5	78.5	0.6
2011-Nov-07 Mon	7.56	7.75	7.54	###			###	###	0.0
2011-Nov-04 Fri	7.47	7.74	7.46	7.56	558,358	4,243,520	77.6	77.6	0.5
2011-Nov-03 Thu	###	###	7.23	###			###	###	0.0
2011-Nov-02 Wed	7.22	7.79	###	7.41			###	###	###
2011-Nov-01 Tue	7.58	7.79	7.48	###	529,151	###	###	###	0.0
2011-Oct-31 Mon	7.86	###	7.71	7.72	471,284	###	###	###	###
2011-Oct-28 Fri	###	###	7.83	7.85	369,820	1,447,845	21.6	21.6	###
2011-Oct-27 Thu	7.87	###	7.86	8	175,548	###	72.4	72.4	###
2011-Oct-26 Wed	###	###	7.86	7.89	297,655	1,169,784	###	###	###
2011-Oct-25 Tue	###	###	7.87	###			###	###	0.0
2011-Oct-24 Mon	###	###	8	###	286,671	1,146,684	###	###	0.0
2011-Oct-21 Fri	8	8	###	###	154,382	617,528	30.6	30.6	0.0
2011-Oct-20 Thu	###	###	7.955	###	386,874	###	26.4	26.4	0.0
2011-Oct-19 Wed	###	8.44	###	8	1,276,473	###	7.8	7.8	###
2011-Oct-18 Tue	###	8.43	###	8.26			36.9	36.9	0.6
2011-Oct-17 Mon	8.47	###	###	8.4			21.4	21.4	###
2011-Oct-14 Fri	8.42	###	###	8.5			78.0	78.0	0.6
2011-Oct-13 Thu	8.47	###	8.46	8.55			###	###	###
2011-Oct-12 Wed	8.78	8.78	8.56	###			###	###	0.0
2011-Oct-11 Tue	8.75	8.79	8.45	8.75	866,145	###	###	###	0.6
2011-Oct-10 Mon	8.75	8.88	8.7	8.86	228,844	###	73.4	73.4	0.6
2011-Oct-07 Fri	###	###	7.85	###	733,587	2,879,328	68.0	68.0	0.0
2011-Oct-06 Thu	7.7	7.89	###	7.85	930,379	3,670,345	66.7	66.7	###
2011-Oct-05 Wed	7.75	7.75	###	###	3,796,887	###	23.8	23.8	0.0
2011-Oct-04 Tue	###	7.71	###	###			71.4	71.4	0.0
2011-Oct-03 Mon	7.55	7.72	7.46	7.72			###	###	###
2011-Sep-30 Fri	7.7	7.74	7.54	###			22.6	22.6	0.0
2011-Sep-29 Thu	###	7.74	7.52	###	546,382	###	75.6	75.6	0.0
2011-Sep-28 Wed	###	###	###	7.75			###	###	###
2011-Sep-27 Tue	7.5	7.83	7.5	7.83	415,020	3,181,128	87.3	87.3	###
2011-Sep-26 Mon	###	7.78	7.2	###	466,859	3,496,773	###	###	0.0
2011-Sep-23 Fri	7.7	7.7	7.5	###	435,226	###	28.8	28.8	0.0
2011-Sep-22 Thu	###	###	7.76	7.83	721,977	2,801,270	###	###	###
2011-Sep-21 Wed	###	###	###	###			25.1	25.1	0.0
2011-Sep-20 Tue	8.29	8.29	###	###			16.4	16.4	0.0
2011-Sep-19 Mon	8.22	8.26	###	8.2	411,423	1,699,176	###	###	0.6
2011-Sep-16 Fri	###	###	8.22	8.25			22.8	22.8	###
2011-Sep-15 Thu	8.29	###	###	###			###	###	0.0
2011-Sep-14 Wed	8.2	8.26	###	###	494,156	###	44.0	44.0	0.0
2011-Sep-13 Tue	8.2	8.29	###	8.21			75.1	75.1	###
2011-Sep-12 Mon	###	###	###	8.2			40.1	40.1	0.6
2011-Sep-09 Fri	###	8.4	###	8.25			71.6	71.6	###
2011-Sep-08 Thu	###	###	###	###	839,620	0	###	###	0.0
2011-Sep-07 Wed	7.85	7.87	7.73	7.87			###	###	0.6
2011-Sep-06 Tue	###	7.77	###	7.71	325,926	1,266,222	82.5	82.5	###
2011-Sep-05 Mon	7.7	7.85	###	7.75			83.1	83.1	###
2011-Sep-02 Fri	###	###	7.87	7.88	328,477	1,292,556	12.9	12.9	0.6
2011-Sep-01 Thu	###	###	###	###			###	###	0.0
2011-Aug-31 Wed	###	###	###	###	353,147	0	17.5	17.5	0.0
2011-Aug-30 Tue	###	###	###	###			###	###	0.0
2011-Aug-29 Mon	###	###	8	###			70.5	70.5	0.0
2011-Aug-26 Fri	###	###	###	###	507,279	0	79.7	79.7	0.0
2011-Aug-25 Thu	###	###	###	###	552,059	0	###	###	0.0
2011-Aug-24 Wed	###	###	7.85	###			###	###	0.0
2011-Aug-23 Tue	7.75	###	7.75	7.88	466,370	1,807,183	70.7	70.7	0.6
2011-Aug-22 Mon	###	###	7.77	7.79			###	###	###
2011-Aug-19 Fri	###	7.86	###	7.82	736,071	2,892,759	85.9	85.9	0.6
2011-Aug-18 Thu	7.85	7.89	7.81	7.83	4,599,857	36,108,877	###	###	###
2011-Aug-17 Wed	7.81	7.84	7.71	7.84	800,175	###	64.2	64.2	0.6
2011-Aug-16 Tue	7.79	7.81	###	7.72			37.3	37.3	###
2011-Aug-15 Mon	7.49	7.84	7.44	7.79			87.9	87.9	###
2011-Aug-12 Fri	###	###	7.25	###	597,271	###	###	###	0.0
2011-Aug-11 Thu	7.27	7.46	###	7.26			20.8	20.8	0.5
2011-Aug-10 Wed	###	###	###	7.2	374,627	0	73.5	73.5	0.5
2011-Aug-09 Tue	6.44	6.72	###	6.71			###	###	###
2011-Aug-08 Mon	###	7.28	###	###			###	###	0.0
2011-Aug-05 Fri	7	###	7	###			87.8	87.8	0.0
2011-Aug-04 Thu	7.81	7.81	###	7.7			35.1	35.1	0.6
2011-Aug-03 Wed	7.76	7.85	7.72	7.75	764,445	###	###	###	###
2011-Aug-02 Tue	7.81	###	7.81	###	251,581	982,423	###	###	0.0
2011-Aug-01 Mon	7.82	###	7.78	###	279,581	1,087,570	###	###	0.0
2011-Jul-29 Fri	###	###	7.75	7.82			31.4	31.4	0.6
2011-Jul-28 Thu	###	###	###	###	394,883	0	###	###	0.0
2011-Jul-27 Wed	###	8	###	8			###	###	###
2011-Jul-26 Tue	###	8	###	###			71.9	71.9	0.0
2011-Jul-25 Mon	###	8	7.88	###	283,687	2,252,474	###	###	0.0
2011-Jul-22 Fri	7.85	8	7.84	###			###	###	0.0
2011-Jul-21 Thu	7.8	7.81	7.76	7.79	361,247	###	###	###	###
2011-Jul-20 Wed	7.85	###	7.78	7.8	216,922	843,826	###	###	0.6
2011-Jul-19 Tue	7.77	7.8	7.71	7.72			###	###	###
2011-Jul-18 Mon	7.85	###	7.83	7.85			###	###	###
2011-Jul-15 Fri	7.86	###	7.83	###	268,746	1,052,140	79.8	79.8	0.0
2011-Jul-14 Thu	7.78	###	7.78	###			###	###	0.0
2011-Jul-13 Wed	7.75	7.82	7.7	7.76			66.9	66.9	0.6
2011-Jul-12 Tue	###	###	7.8	7.8			###	###	0.6
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	8.2	###	###			19.7	19.7	0.0
2011-Jul-07 Thu	###	###	7.85	###	175,041	###	77.4	77.4	0.0
2011-Jul-06 Wed	7.76	8	7.76	###			###	###	0.0
2011-Jul-05 Tue	###	###	7.88	###	143,753	566,386	###	###	0.0
2011-Jul-04 Mon	###	###	###	###			78.5	78.5	0.0
2011-Jul-01 Fri	7.8	###	7.8	###			78.4	78.4	0.0
2011-Jun-30 Thu	7.79	###	###	###			69.1	69.1	0.0
2011-Jun-29 Wed	7.84	7.84	7.71	7.75	242,575	1,886,020	###	###	###
2011-Jun-28 Tue	###	7.79	###	7.79			81.9	81.9	###
2011-Jun-27 Mon	###	7.77	###	7.7			87.8	87.8	0.6
2011-Jun-24 Fri	7.73	7.82	###	7.77			###	###	0.6
2011-Jun-23 Thu	7.8	7.86	7.72	7.79			35.3	35.3	###
2011-Jun-22 Wed	7.73	###	7.7	7.88			79.4	79.4	0.6
2011-Jun-21 Tue	###	7.72	7.57	7.7	680,946	###	76.1	76.1	0.6
2011-Jun-20 Mon	###	7.75	7.54	###	638,021	4,877,670	###	###	0.0
2011-Jun-17 Fri	7.75	7.78	7.58	7.77	824,888	###	73.6	73.6	0.6
2011-Jun-16 Thu	7.87	7.87	7.74	7.74			31.8	31.8	0.6
2011-Jun-15 Wed	7.79	7.89	7.79	7.8			76.1	76.1	0.6
2011-Jun-14 Tue	###	7.77	###	7.75			###	###	###
2011-Jun-10 Fri	###	7.82	###	7.79	312,227	###	###	###	###
2011-Jun-09 Thu	###	###	7.59	###			72.2	72.2	0.0
2011-Jun-08 Wed	7.75	7.77	###	###	864,075	###	###	###	0.0
2011-Jun-07 Tue	7.72	7.75	###	7.7	825,823	###	###	###	0.6
2011-Jun-06 Mon	7.71	7.8	7.7	7.79	450,479	###	###	###	###
2011-Jun-03 Fri	7.7	7.79	7.7	7.76			###	###	0.6
2011-Jun-02 Thu	7.75	7.79	###	7.74			39.7	39.7	0.6
2011-Jun-01 Wed	7.76	###	7.76	7.87	313,186	###	83.6	83.6	0.6
2011-May-31 Tue	7.74	7.87	###	7.87	504,576	###	76.0	76.0	0.6
2011-May-30 Mon	7.75	###	7.71	7.74	675,228	###	35.6	35.6	0.6
2011-May-27 Fri	###	7.76	###	7.72	1,044,525	4,052,757	###	###	###
2011-May-26 Thu	7.4	7.75	###	###	1,008,229	3,906,887	85.4	85.4	0.0
2011-May-25 Wed	7.49	7.51	###	###	995,949	3,739,788	28.1	28.1	0.0
2011-May-24 Tue	7.54	7.56	7.41	7.46	782,579	###	###	###	0.5
2011-May-23 Mon	7.42	7.46	###	7.45	614,643	###	###	###	0.5
2011-May-20 Fri	###	7.48	###	###			###	###	0.0
2011-May-19 Thu	7.45	7.5	###	###	752,887	2,823,326	###	###	0.0
2011-May-18 Wed	###	###	###	7.25	1,436,355	0	###	###	0.5
2011-May-17 Tue	7.42	7.47	7.25	###			27.9	27.9	0.0
2011-May-16 Mon	7.42	7.53	###	7.44	625,374	###	###	###	###
2011-May-13 Fri	7.55	7.58	###	7.49	1,521,746	###	29.1	29.1	###
2011-May-12 Thu	7.45	7.59	7.4	7.49	1,355,956	###	###	###	###
2011-May-11 Wed	7	7.47	6.87	7.4	2,632,629	18,875,949	###	###	0.5
2011-May-10 Tue	7.76	7.8	###	7.7			###	###	0.6
2011-May-09 Mon	###	7.75	###	7.7			92.1	92.1	0.6
2011-May-06 Fri	7.52	###	7.41	7.5			26.7	26.7	0.5
2011-May-05 Thu	7.75	7.79	7.5	7.7	810,089	###	20.9	20.9	0.6
2011-May-04 Wed	7.2	7.75	###	###			###	###	0.0
2011-May-03 Tue	###	###	###	###	155	0	75.9	75.9	0.0
2011-May-02 Mon	###	###	###	###	0				0.0
2011-Apr-29 Fri	###	7.77	6.53	###	5,358,556	38,313,675	1.2	1.2	0.0
2011-Apr-28 Thu	###	8.4	7.48	7.57	3,371,878	###	###	###	###
2011-Apr-27 Wed	###	8.45	8.29	8.4			###	###	###
2011-Apr-21 Thu	###	8.49	###	8.46			73.5	73.5	0.6
2011-Apr-20 Wed	8.22	###	###	###	320,858	0	###	###	0.0
2011-Apr-19 Tue	###	###	8.2	8.22	293,375	###	###	###	0.6
2011-Apr-18 Mon	###	8.49	###	###	314,358	1,334,449	82.8	82.8	0.0
2011-Apr-15 Fri	###	8.49	###	8.47			80.7	80.7	###
2011-Apr-14 Thu	8.41	8.55	8.21	###			25.7	25.7	0.0
2011-Apr-13 Wed	8.25	8.45	###	###	610,945	2,581,242	###	###	0.0
2011-Apr-12 Tue	###	8.7	8.28	###	542,785	4,608,244	13.9	13.9	0.0
2011-Apr-11 Mon	8.73	8.77	###	###	467,876	###	###	###	0.0
2011-Apr-08 Fri	8.55	###	8.5	8.55			63.6	63.6	###
2011-Apr-07 Thu	8.5	8.79	8.26	###			24.9	24.9	0.0
2011-Apr-06 Wed	8.2	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	8.23	513,629	0	75.5	75.5	0.6
2011-Apr-04 Mon	7.83	###	7.83	###			80.9	80.9	0.0
2011-Apr-01 Fri	7.83	###	7.82	7.86			###	###	###
2011-Mar-31 Thu	###	###	7.77	###			66.6	66.6	0.0
2011-Mar-30 Wed	7.86	###	7.8	###			###	###	0.0
2011-Mar-29 Tue	###	###	7.75	7.8	1,078,845	4,180,524	###	###	0.6
2011-Mar-28 Mon	###	8.45	###	8.22	610,485	###	###	###	0.6
2011-Mar-25 Fri	###	8.55	8.25	8.43			66.4	66.4	0.6
2011-Mar-24 Thu	###	8.42	###	8.23			17.2	17.2	0.6
2011-Mar-23 Wed	8.25	8.44	###	###			75.2	75.2	0.0
2011-Mar-22 Tue	8.57	8.72	###	###			###	###	0.0
2011-Mar-21 Mon	7.5	###	7.46	###	2,412,422	###	###	###	0.0
2011-Mar-18 Fri	6.85	###	###	7	4,956,150	0	###	###	0.5
2011-Mar-17 Thu	7.5	7.5	###	6.5			1.0	1.0	0.5
2011-Mar-16 Wed	7.5	8.5	7.5	8.46	3,283,647	26,269,176	92.7	92.7	0.6
2011-Mar-15 Tue	###	9.56	7.87	8			6.5	6.5	###
2011-Mar-14 Mon	###	###	9.54	9.81	4,203,322	20,049,845	###	###	###
2011-Mar-11 Fri	10.4	10.73	10.21	###			###	###	0.0
2011-Mar-10 Thu	10.5	10.71	10.4	10.5			###	###	0.8
2011-Mar-09 Wed	10.42	10.8	10.42	10.73	2,395,450	25,415,724	###	###	###
2011-Mar-08 Tue	9.55	###	9.55	###	1,011,056	###	92.2	92.2	0.0
2011-Mar-07 Mon	###	###	9.25	9.26			###	###	###
2011-Mar-04 Fri	###	###	###	9.46			###	###	0.7
2011-Mar-03 Thu	9.71	9.73	9.27	###	570,272	5,417,584	8.4	8.4	0.0
2011-Mar-02 Wed	9.5	###	9.49	###			80.5	80.5	0.0
2011-Mar-01 Tue	###	9.46	###	9.4	490,727	###	77.7	77.7	###
2011-Feb-28 Mon	9.27	9.27	###	9.24			###	###	###
2011-Feb-25 Fri	###	9.22	###	###	233,927	###	26.6	26.6	0.0
2011-Feb-24 Thu	9.25	9.25	###	###			###	###	0.0
2011-Feb-23 Wed	9.45	9.45	###	9.25	530,529	2,506,749	###	###	###
2011-Feb-22 Tue	9.78	9.81	9.49	9.55	264,088	2,548,449	31.5	31.5	0.7
2011-Feb-21 Mon	9.75	###	9.57	9.75	727,347	3,480,355	77.2	77.2	###
2011-Feb-18 Fri	###	###	9.46	9.56			7.0	7.0	0.7
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	9.83	###	9.83	###	1,071,171	###	###	###	0.0
2011-Feb-15 Tue	9.58	9.83	9.58	9.83			###	###	0.7
2011-Feb-14 Mon	9.54	###	9.45	###			71.8	71.8	0.0
2011-Feb-11 Fri	###	9.54	###	9.52			84.7	84.7	###
2011-Feb-10 Thu	9.48	9.48	###	9.46	1,109,275	###	35.7	35.7	0.7
2011-Feb-09 Wed	9.4	9.47	9.28	###	807,943	###	38.3	38.3	0.0