(EZL) EUROZ HARTLEYS GROUP LIMITED Daily Prices Page 6

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

_{Currently Mon 25-Nov-17 08:08:35 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(EZL) EUROZ HARTLEYS GROUP LIMITED Daily Prices Page 6...

TOC Company Info for EZL Limits

Company Details for (EZL) EUROZ HARTLEYS GROUP LIMITED

Listing Code	EZL
Listing Name	EUROZ HARTLEYS GROUP LIMITED
GICS Sector	Financial Services
ISIN Name	EUROZ LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EZL9

Maximum Price date available .. Friday 14th November 2025
Latest price with VOLUME for EZL .. Friday 14th November 2025

EZL 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	###	1	0.0
MAX	5.5	5,165,457	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EZL Bottom

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

End of day Prices (full format),

600 Days for (EZL) EUROZ HARTLEYS GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###	39,050	0	###	###	0.0
2013-Oct-03 Thu	###	###	###	###			69.1	69.1	0.0
2013-Oct-02 Wed	###	###	###	###			###	###	0.0
2013-Oct-01 Tue	###	###	###	###	127,247	0	27.0	27.0	0.0
2013-Sep-30 Mon	###	###	###	###			80.1	80.1	0.0
2013-Sep-27 Fri	###	###	###	###	1,380	0	###	###	0.0
2013-Sep-26 Thu	1.125	1.125	1.125	1.125			65.4	65.4	###
2013-Sep-25 Wed	###	###	###	###	0				0.0
2013-Sep-24 Tue	###	###	###	###	4,253	0	###	###	0.0
2013-Sep-23 Mon	1.145	###	1.145	###	129,641	###	77.3	77.3	0.0
2013-Sep-20 Fri	###	###	###	1.145	115,585	0	###	###	###
2013-Sep-19 Thu	###	###	###	###	53,553	0	25.3	25.3	0.0
2013-Sep-18 Wed	1.125	###	1.125	1.125			###	###	###
2013-Sep-17 Tue	1.125	1.125	###	###	79,829	###	31.3	31.3	0.0
2013-Sep-16 Mon	1.125	1.155	###	1.155			###	###	0.1
2013-Sep-13 Fri	1.125	1.125	###	###			###	###	0.0
2013-Sep-12 Thu	###	###	###	1.125	154,350	0	82.7	82.7	###
2013-Sep-11 Wed	###	###	###	###			70.7	70.7	0.0
2013-Sep-10 Tue	###	###	###	###			76.1	76.1	0.0
2013-Sep-09 Mon	###	###	###	###			###	###	0.0
2013-Sep-06 Fri	###	###	###	###			88.4	88.4	0.0
2013-Sep-05 Thu	###	###	###	###			74.7	74.7	0.0
2013-Sep-04 Wed	###	###	###	###			78.0	78.0	0.0
2013-Sep-03 Tue	###	###	###	###			16.1	16.1	0.0
2013-Sep-02 Mon	###	###	###	###	134,750	0	17.0	17.0	0.0
2013-Aug-30 Fri	###	###	###	###	184,027	0	###	###	0.0
2013-Aug-29 Thu	1.025	1.025	1.025	1.025			73.5	73.5	###
2013-Aug-28 Wed	###	1.025	1	1.025	21,082	21,345	82.3	82.3	###
2013-Aug-27 Tue	###	###	###	###			26.3	26.3	0.0
2013-Aug-26 Mon	###	###	###	###			74.3	74.3	0.0
2013-Aug-23 Fri	###	###	###	###			77.8	77.8	0.0
2013-Aug-22 Thu	###	###	###	###			###	###	0.0
2013-Aug-21 Wed	1	###	###	###	143,951	0	###	###	0.0
2013-Aug-20 Tue	###	###	###	1	93,450	0	77.8	77.8	###
2013-Aug-19 Mon	###	###	###	###	42,355	0	###	###	0.0
2013-Aug-16 Fri	###	###	0.975	###			68.7	68.7	0.0
2013-Aug-15 Thu	###	###	0.985	0.985			###	###	###
2013-Aug-14 Wed	###	1	###	1	78,359	39,179	81.1	81.1	###
2013-Aug-13 Tue	###	1	###	###			78.6	78.6	0.0
2013-Aug-12 Mon	###	###	###	###			67.9	67.9	0.0
2013-Aug-09 Fri	###	###	###	###			###	###	0.0
2013-Aug-08 Thu	###	###	###	###	0				0.0
2013-Aug-07 Wed	###	1	###	###			###	###	0.0
2013-Aug-06 Tue	0.982	0.985	0.982	0.985	13,250	###	74.7	74.7	###
2013-Aug-05 Mon	###	###	###	###			###	###	0.0
2013-Aug-02 Fri	###	0.985	###	###	29,985	###	###	###	0.0
2013-Aug-01 Thu	###	1	0.955	0.982	41,680	40,742	72.8	72.8	###
2013-Jul-31 Wed	###	###	###	###	31,227	0	69.2	69.2	0.0
2013-Jul-30 Tue	###	1	###	###	31,985	###	###	###	0.0
2013-Jul-29 Mon	###	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	1	###	###			###	###	0.0
2013-Jul-25 Thu	###	1	0.955	###	99,186	96,954	81.7	81.7	0.0
2013-Jul-24 Wed	###	0.985	###	###	116,180	###	###	###	0.0
2013-Jul-23 Tue	1	1	###	###	76,780	###	22.2	22.2	0.0
2013-Jul-22 Mon	1	1	###	1			###	###	###
2013-Jul-19 Fri	###	###	1	###			###	###	0.0
2013-Jul-18 Thu	0.975	###	###	###			92.8	92.8	0.0
2013-Jul-17 Wed	###	###	1.025	###	199,120	102,048	###	###	0.0
2013-Jul-16 Tue	###	###	###	###	44,027	0	26.5	26.5	0.0
2013-Jul-15 Mon	###	###	###	###	147,147	0	72.9	72.9	0.0
2013-Jul-12 Fri	###	###	###	###			83.2	83.2	0.0
2013-Jul-11 Thu	###	###	###	###			17.0	17.0	0.0
2013-Jul-10 Wed	###	###	###	###			###	###	0.0
2013-Jul-09 Tue	###	1.045	###	###	113,183	###	88.0	88.0	0.0
2013-Jul-08 Mon	###	###	###	###	13,279	0	###	###	0.0
2013-Jul-05 Fri	###	###	1	1			5.0	5.0	###
2013-Jul-04 Thu	###	###	###	###	4,882	0	64.7	64.7	0.0
2013-Jul-03 Wed	1	###	###	###			###	###	0.0
2013-Jul-02 Tue	1	###	1	1			###	###	###
2013-Jul-01 Mon	1	1	1	1			###	###	###
2013-Jun-28 Fri	0.985	1	0.975	1			###	###	###
2013-Jun-27 Thu	1	1	###	0.985			###	###	###
2013-Jun-26 Wed	1	1	0.985	1			###	###	###
2013-Jun-25 Tue	###	1	###	###			31.7	31.7	0.0
2013-Jun-24 Mon	###	1	0.985	###	80,070	###	###	###	0.0
2013-Jun-21 Fri	1	1	###	###	71,250	35,625	###	###	0.0
2013-Jun-20 Thu	1	###	0.955	###			89.6	89.6	0.0
2013-Jun-19 Wed	###	###	1	1			###	###	###
2013-Jun-18 Tue	###	###	###	###	109,944	0	###	###	0.0
2013-Jun-17 Mon	1.045	1.045	###	###			###	###	0.0
2013-Jun-14 Fri	###	###	###	###			###	###	0.0
2013-Jun-13 Thu	###	###	1	###			23.8	23.8	0.0
2013-Jun-12 Wed	###	###	###	###			90.3	90.3	0.0
2013-Jun-11 Tue	###	###	###	###	175,289	0	93.3	93.3	0.0
2013-Jun-07 Fri	###	###	###	###	62,150	0	###	###	0.0
2013-Jun-06 Thu	###	###	1	1	47,450	23,725	19.2	19.2	###
2013-Jun-05 Wed	###	1.045	###	###	58,850	30,749	###	###	0.0
2013-Jun-04 Tue	###	###	###	###	115,755	0	75.2	75.2	0.0
2013-Jun-03 Mon	###	###	###	###	8,586	0	87.0	87.0	0.0
2013-May-31 Fri	###	###	###	###			12.2	12.2	0.0
2013-May-30 Thu	###	###	###	###			###	###	0.0
2013-May-29 Wed	###	###	###	###			25.3	25.3	0.0
2013-May-28 Tue	###	###	###	###			25.0	25.0	0.0
2013-May-27 Mon	###	###	1.045	###			90.0	90.0	0.0
2013-May-24 Fri	###	###	###	###	229,040	0	36.4	36.4	0.0
2013-May-23 Thu	###	###	###	###			84.5	84.5	0.0
2013-May-22 Wed	###	###	###	###	43,840	0	###	###	0.0
2013-May-21 Tue	###	###	###	###			###	###	0.0
2013-May-20 Mon	###	###	###	###	34,953	0	81.1	81.1	0.0
2013-May-17 Fri	###	###	###	###			###	###	0.0
2013-May-16 Thu	###	###	###	###	44,453	0	35.6	35.6	0.0
2013-May-15 Wed	###	###	###	###	62,841	0	22.2	22.2	0.0
2013-May-14 Tue	###	###	###	###			###	###	0.0
2013-May-13 Mon	###	###	###	###	17,988	0	###	###	0.0
2013-May-10 Fri	###	###	###	###			###	###	0.0
2013-May-09 Thu	###	1.125	###	###	149,182	###	20.8	20.8	0.0
2013-May-08 Wed	###	###	###	###			63.9	63.9	0.0
2013-May-07 Tue	###	###	###	###			###	###	0.0
2013-May-06 Mon	###	###	###	###			25.4	25.4	0.0
2013-May-03 Fri	###	###	###	###			79.3	79.3	0.0
2013-May-02 Thu	###	###	###	###	59,577	0	89.8	89.8	0.0
2013-May-01 Wed	###	###	###	###			13.1	13.1	0.0
2013-Apr-30 Tue	###	###	###	###	64,258	0	###	###	0.0
2013-Apr-29 Mon	###	###	###	###			###	###	0.0
2013-Apr-26 Fri	###	1.125	###	###			69.1	69.1	0.0
2013-Apr-24 Wed	###	###	###	###	37,044	0	83.5	83.5	0.0
2013-Apr-23 Tue	###	###	###	###	59,550	0	###	###	0.0
2013-Apr-22 Mon	###	###	1.055	1.055			11.1	11.1	0.1
2013-Apr-19 Fri	###	###	###	###			19.6	19.6	0.0
2013-Apr-18 Thu	###	###	###	###			34.4	34.4	0.0
2013-Apr-17 Wed	###	1.125	###	###	56,020	###	###	###	0.0
2013-Apr-16 Tue	###	###	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	###	1.172	###	###	123,427	72,328	###	###	0.0
2013-Apr-12 Fri	###	1.185	###	###	221,957	###	###	###	0.0
2013-Apr-11 Thu	###	###	###	###			70.1	70.1	0.0
2013-Apr-10 Wed	1.185	###	###	###			14.4	14.4	0.0
2013-Apr-09 Tue	###	###	1.185	1.185	3,220	###	###	###	0.1
2013-Apr-08 Mon	###	###	###	1.175			22.7	22.7	###
2013-Apr-05 Fri	###	1.2	###	###	83,053	###	###	###	0.0
2013-Apr-04 Thu	###	1.2	###	1.175	126,748	76,048	35.6	35.6	###
2013-Apr-03 Wed	1.185	###	1.185	###			###	###	0.0
2013-Apr-02 Tue	1.2	1.22	1.175	1.22	887,275	###	###	###	0.1
2013-Mar-28 Thu	1.2	1.2	1.175	1.175			16.7	16.7	###
2013-Mar-27 Wed	###	1.21	###	1.21			###	###	###
2013-Mar-26 Tue	###	###	###	###	49,950	0	###	###	0.0
2013-Mar-25 Mon	1.21	1.21	###	1.175	54,383	###	13.6	13.6	###
2013-Mar-22 Fri	1.21	1.225	###	1.21			###	###	###
2013-Mar-21 Thu	1.2	1.24	1.2	1.24	94,657	115,481	92.1	92.1	0.1
2013-Mar-20 Wed	1.25	1.26	1.2	1.26	67,186	###	79.5	79.5	###
2013-Mar-19 Tue	1.255	1.26	1.24	1.26	30,241	###	75.0	75.0	###
2013-Mar-18 Mon	1.255	1.255	1.255	1.255	1,227	###	###	###	###
2013-Mar-15 Fri	1.28	1.29	1.25	1.29			###	###	0.1
2013-Mar-14 Thu	1.29	1.29	1.25	1.25	54,345	###	###	###	###
2013-Mar-13 Wed	1.26	###	1.24	1.29	115,754	###	###	###	0.1
2013-Mar-12 Tue	1.285	1.29	1.26	1.26	120,224	153,285	23.2	23.2	###
2013-Mar-11 Mon	1.275	1.29	1.275	1.29			77.3	77.3	0.1
2013-Mar-08 Fri	1.28	###	1.26	###			75.7	75.7	0.0
2013-Mar-07 Thu	1.26	1.27	1.245	1.26			74.3	74.3	###
2013-Mar-06 Wed	1.255	1.27	1.25	1.27	132,586	167,058	77.4	77.4	###
2013-Mar-05 Tue	1.26	1.26	1.245	1.255			30.7	30.7	###
2013-Mar-04 Mon	1.26	1.26	1.26	1.26	25,522	32,157	###	###	###
2013-Mar-01 Fri	1.28	1.28	1.255	1.26			23.3	23.3	###
2013-Feb-28 Thu	1.24	1.27	1.24	1.27			84.0	84.0	###
2013-Feb-27 Wed	1.22	1.25	1.22	1.24	70,154	86,640	82.8	82.8	0.1
2013-Feb-26 Tue	1.22	1.23	1.22	1.23	34,459	###	77.4	77.4	0.1
2013-Feb-25 Mon	1.25	1.25	1.24	1.24			###	###	0.1
2013-Feb-22 Fri	1.25	1.28	###	1.26	50,489	###	###	###	###
2013-Feb-21 Thu	1.285	###	###	1.25	229,971	0	###	###	###
2013-Feb-20 Wed	###	###	1.275	1.28	221,581	141,257	###	###	###
2013-Feb-19 Tue	###	###	###	###			###	###	0.0
2013-Feb-18 Mon	###	###	1.325	1.325	187,250	124,053	###	###	0.1
2013-Feb-15 Fri	###	###	###	###	71,573	0	###	###	0.0
2013-Feb-14 Thu	###	###	###	###	72,845	0	28.2	28.2	0.0
2013-Feb-13 Wed	###	###	###	###	148,382	0	80.6	80.6	0.0
2013-Feb-12 Tue	###	###	###	###			72.4	72.4	0.0
2013-Feb-11 Mon	###	###	###	###	66,543	0	29.6	29.6	0.0
2013-Feb-08 Fri	1.275	1.29	1.26	1.29			###	###	0.1
2013-Feb-07 Thu	1.26	1.28	1.26	1.28			82.3	82.3	###
2013-Feb-06 Wed	1.26	1.28	1.24	1.26			67.7	67.7	###
2013-Feb-05 Tue	1.26	1.27	1.23	1.27			###	###	###
2013-Feb-04 Mon	1.26	1.28	1.26	1.27			###	###	###
2013-Feb-01 Fri	1.255	1.255	1.23	###			###	###	0.0
2013-Jan-31 Thu	1.23	1.26	1.22	1.26	178,629	###	###	###	###
2013-Jan-30 Wed	1.2	1.22	1.2	1.22			###	###	0.1
2013-Jan-29 Tue	###	1.2	###	###			76.1	76.1	0.0
2013-Jan-25 Fri	###	###	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	###	###			###	###	0.0
2013-Jan-23 Wed	1.155	1.2	1.155	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	###			78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###			77.6	77.6	0.0
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	1.155	1.155	###	###			###	###	0.0
2013-Jan-16 Wed	###	1.155	###	###	433,380	250,276	###	###	0.0
2013-Jan-15 Tue	###	###	###	###	222,320	0	73.5	73.5	0.0
2013-Jan-14 Mon	###	###	###	###	114,252	0	83.6	83.6	0.0
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	###	###	###	###			82.2	82.2	0.0
2013-Jan-09 Wed	1.085	###	1.085	###	71,181	###	###	###	0.0
2013-Jan-08 Tue	###	1.085	###	1.075	192,354	104,352	###	###	###
2013-Jan-07 Mon	###	###	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	###	96,970	0	###	###	0.0
2013-Jan-03 Thu	###	###	###	###			81.5	81.5	0.0
2013-Jan-02 Wed	###	###	###	###			###	###	0.0
2012-Dec-31 Mon	0.975	###	0.975	1	231,271	112,744	###	###	###
2012-Dec-28 Fri	###	###	###	###			###	###	0.0
2012-Dec-27 Thu	###	1	###	1			76.0	76.0	###
2012-Dec-24 Mon	###	###	###	###			71.1	71.1	0.0
2012-Dec-21 Fri	###	1	###	###			28.8	28.8	0.0
2012-Dec-20 Thu	###	1	###	1	346,321	###	###	###	###
2012-Dec-19 Wed	0.985	###	0.985	###	109,777	###	76.2	76.2	0.0
2012-Dec-18 Tue	###	###	0.985	0.985			###	###	###
2012-Dec-17 Mon	###	###	0.985	###			###	###	0.0
2012-Dec-14 Fri	###	###	###	###	30,481	0	###	###	0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	0.985	0.985	###	###	49,684	###	###	###	0.0
2012-Dec-11 Tue	###	###	###	###	20,070	0	69.2	69.2	0.0
2012-Dec-10 Mon	###	###	###	###			74.7	74.7	0.0
2012-Dec-07 Fri	###	###	0.975	###			###	###	0.0
2012-Dec-06 Thu	1	###	###	1			###	###	###
2012-Dec-05 Wed	1	1	###	1			67.2	67.2	###
2012-Dec-04 Tue	###	###	1	1			###	###	###
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###	29,323	0	78.6	78.6	0.0
2012-Nov-29 Thu	###	1	###	1	1,085	542	###	###	###
2012-Nov-28 Wed	###	1	###	1	96,158	48,079	83.7	83.7	###
2012-Nov-27 Tue	###	1	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			74.2	74.2	0.0
2012-Nov-23 Fri	###	1	###	1			78.2	78.2	###
2012-Nov-22 Thu	###	1	###	###			67.1	67.1	0.0
2012-Nov-21 Wed	###	###	###	###	41,072	0	###	###	0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	0.985	0.985	###	0.985			###	###	###
2012-Nov-16 Fri	###	1	###	0.985			###	###	###
2012-Nov-15 Thu	1	1	1	1	21,621	21,621	75.1	75.1	###
2012-Nov-14 Wed	###	1	###	1	168,229	###	###	###	###
2012-Nov-13 Tue	1	1	###	###	28,649	14,324	###	###	0.0
2012-Nov-12 Mon	1	1	1	1			72.9	72.9	###
2012-Nov-09 Fri	###	###	###	###			65.6	65.6	0.0
2012-Nov-08 Thu	###	###	###	###	0				0.0
2012-Nov-07 Wed	###	###	###	###			68.3	68.3	0.0
2012-Nov-06 Tue	###	###	###	###	16,375	0	12.2	12.2	0.0
2012-Nov-05 Mon	###	###	###	###	125,244	0	###	###	0.0
2012-Nov-02 Fri	###	1.025	###	1.025	129,875	###	###	###	###
2012-Nov-01 Thu	###	###	###	1.025			###	###	###
2012-Oct-31 Wed	###	###	###	###			###	###	0.0
2012-Oct-30 Tue	###	###	1	1	24,750	12,375	###	###	###
2012-Oct-29 Mon	1	###	1	###			87.9	87.9	0.0
2012-Oct-26 Fri	###	###	###	###			28.5	28.5	0.0
2012-Oct-25 Thu	###	###	###	###	45,882	0	72.6	72.6	0.0
2012-Oct-24 Wed	###	###	###	###			78.7	78.7	0.0
2012-Oct-23 Tue	###	###	###	###	49,221	0	11.5	11.5	0.0
2012-Oct-22 Mon	1.085	###	###	###	41,450	0	###	###	0.0
2012-Oct-19 Fri	###	1.085	###	1.085	50,025	###	83.3	83.3	0.1
2012-Oct-18 Thu	###	###	###	###			###	###	0.0
2012-Oct-17 Wed	1	###	1	###			90.8	90.8	0.0
2012-Oct-16 Tue	###	###	1	1			###	###	###
2012-Oct-15 Mon	1	1	1	1			73.6	73.6	###
2012-Oct-12 Fri	###	###	1	###			###	###	0.0
2012-Oct-11 Thu	1	###	1	###			78.9	78.9	0.0
2012-Oct-10 Wed	###	1	###	1			78.3	78.3	###
2012-Oct-09 Tue	###	###	###	###	13,250	0	65.1	65.1	0.0
2012-Oct-08 Mon	###	###	###	###			###	###	0.0
2012-Oct-05 Fri	1.025	1.025	1	###	22,428	###	15.4	15.4	0.0
2012-Oct-04 Thu	1	###	1	###			86.6	86.6	0.0
2012-Oct-03 Wed	###	1	###	1	107,258	53,629	95.0	95.0	###
2012-Oct-02 Tue	###	###	###	###			###	###	0.0
2012-Oct-01 Mon	0.945	###	0.945	###			98.3	98.3	0.0
2012-Sep-28 Fri	###	###	###	###	0				0.0
2012-Sep-27 Thu	###	###	###	###	109,725	0	###	###	0.0
2012-Sep-26 Wed	###	###	###	###	0				0.0
2012-Sep-25 Tue	###	###	###	###			24.4	24.4	0.0
2012-Sep-24 Mon	###	###	###	###	80,249	0	83.2	83.2	0.0
2012-Sep-21 Fri	###	###	###	###	53,422	0	70.1	70.1	0.0
2012-Sep-20 Thu	###	###	###	###			90.6	90.6	0.0
2012-Sep-19 Wed	###	###	###	###			6.9	6.9	0.0
2012-Sep-18 Tue	###	1	###	###			87.5	87.5	0.0
2012-Sep-17 Mon	###	1	###	###			###	###	0.0
2012-Sep-14 Fri	###	###	###	1	23,829	0	18.3	18.3	###
2012-Sep-13 Thu	1	###	1	###			85.2	85.2	0.0
2012-Sep-12 Wed	1	###	###	###			###	###	0.0
2012-Sep-11 Tue	###	###	###	###			###	###	0.0
2012-Sep-10 Mon	1	1	1	1			72.1	72.1	###
2012-Sep-07 Fri	###	1	###	###			77.2	77.2	0.0
2012-Sep-06 Thu	###	###	###	###	37,589	0	###	###	0.0
2012-Sep-05 Wed	###	###	###	###			79.8	79.8	0.0
2012-Sep-04 Tue	###	###	###	###			20.1	20.1	0.0
2012-Sep-03 Mon	###	###	###	###			###	###	0.0
2012-Aug-31 Fri	1	1	###	###	65,255	32,627	###	###	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	1	###	1	###			80.4	80.4	0.0
2012-Aug-28 Tue	1	1	1	1			74.9	74.9	###
2012-Aug-27 Mon	1	1	1	1	0				###
2012-Aug-24 Fri	###	###	1	1	43,870	###	19.4	19.4	###
2012-Aug-23 Thu	###	###	###	###			66.9	66.9	0.0
2012-Aug-22 Wed	1.025	###	1	###			29.9	29.9	0.0
2012-Aug-21 Tue	###	###	###	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	###	0				0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###			###	###	0.0
2012-Aug-15 Wed	###	1	###	###	45,047	22,523	###	###	0.0
2012-Aug-14 Tue	0.985	###	###	0.985			73.3	73.3	###
2012-Aug-13 Mon	###	1	###	###	45,655	22,827	73.8	73.8	0.0
2012-Aug-10 Fri	0.975	###	0.975	###			###	###	0.0
2012-Aug-09 Thu	###	###	###	###	0				0.0
2012-Aug-08 Wed	###	###	###	###			18.8	18.8	0.0
2012-Aug-07 Tue	###	###	###	###	0				0.0
2012-Aug-06 Mon	0.955	###	###	###	64,884	0	79.5	79.5	0.0
2012-Aug-03 Fri	###	###	###	###	34,381	0	###	###	0.0
2012-Aug-02 Thu	1	1	###	1			65.3	65.3	###
2012-Aug-01 Wed	1	###	1	###			###	###	0.0
2012-Jul-30 Mon	###	###	1	###			72.5	72.5	0.0
2012-Jul-27 Fri	###	1.025	###	###	26,173	###	67.4	67.4	0.0
2012-Jul-26 Thu	###	1.025	###	1	88,524	###	85.7	85.7	###
2012-Jul-25 Wed	###	###	###	###	84,649	0	94.7	94.7	0.0
2012-Jul-24 Tue	###	###	0.89	###	604,127	###	24.4	24.4	0.0
2012-Jul-23 Mon	###	###	###	###	85,486	0	6.7	6.7	0.0
2012-Jul-20 Fri	###	###	###	###			10.1	10.1	0.0
2012-Jul-19 Thu	###	###	1	###			20.6	20.6	0.0
2012-Jul-18 Wed	###	1.055	###	###	39,528	20,851	###	###	0.0
2012-Jul-17 Tue	###	###	###	1.055			###	###	0.1
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	1.155	1.175	###	###			###	###	0.0
2012-Jul-11 Wed	###	###	###	1.155			12.7	12.7	0.1
2012-Jul-10 Tue	###	1.2	1.175	###	108,776	129,171	###	###	0.0
2012-Jul-09 Mon	###	###	###	###	91,787	0	###	###	0.0
2012-Jul-06 Fri	###	1.23	###	1.2			88.9	88.9	0.1
2012-Jul-05 Thu	1.21	###	###	1.185			14.1	14.1	0.1
2012-Jul-04 Wed	1.175	###	###	###			###	###	0.0
2012-Jul-03 Tue	1.175	1.22	1.175	###			81.8	81.8	0.0
2012-Jul-02 Mon	###	###	###	1.185			###	###	0.1
2012-Jun-29 Fri	1.155	###	###	###			###	###	0.0
2012-Jun-28 Thu	###	###	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###			13.7	13.7	0.0
2012-Jun-26 Tue	###	###	###	###			83.2	83.2	0.0
2012-Jun-25 Mon	1.21	1.23	###	###	41,974	###	###	###	0.0
2012-Jun-22 Fri	1.2	1.245	###	1.245			91.0	91.0	0.1
2012-Jun-21 Thu	1.23	1.23	1.2	1.2	78,855	###	###	###	0.1
2012-Jun-20 Wed	1.24	1.24	1.23	1.23	24,620	###	###	###	0.1
2012-Jun-19 Tue	1.28	1.28	1.28	1.28			74.0	74.0	###
2012-Jun-18 Mon	1.28	1.28	1.28	1.28			###	###	###
2012-Jun-15 Fri	1.24	1.24	1.24	1.24			###	###	0.1
2012-Jun-14 Thu	1.24	1.24	1.23	1.23			###	###	0.1
2012-Jun-13 Wed	1.24	1.24	1.24	1.24	0				0.1
2012-Jun-12 Tue	1.22	1.24	1.22	1.24			85.8	85.8	0.1
2012-Jun-08 Fri	1.22	1.22	1.22	1.22			###	###	0.1
2012-Jun-07 Thu	1.26	1.28	1.26	1.28			84.4	84.4	###
2012-Jun-06 Wed	###	###	1.2	1.2	20,340	###	11.4	11.4	0.1
2012-Jun-05 Tue	1.22	1.22	1.22	1.22	0				0.1
2012-Jun-04 Mon	1.25	1.25	1.22	1.22	33,123	###	23.7	23.7	0.1
2012-Jun-01 Fri	1.26	1.26	1.26	1.26			77.7	77.7	###
2012-May-31 Thu	1.255	1.255	1.255	1.255	321	###	63.0	63.0	###
2012-May-30 Wed	1.26	1.26	1.25	1.25			26.8	26.8	###
2012-May-29 Tue	1.26	1.26	1.25	1.25			###	###	###
2012-May-28 Mon	1.27	1.27	1.25	1.26			19.5	19.5	###
2012-May-25 Fri	1.29	###	1.29	1.29	107,553	69,371	74.8	74.8	0.1
2012-May-24 Thu	1.29	1.29	1.26	1.29			76.8	76.8	0.1
2012-May-23 Wed	1.29	###	1.25	1.25			###	###	###
2012-May-22 Tue	###	###	###	1.28			###	###	###
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	1.285	1.285	1.25	1.25	79,558	###	###	###	###
2012-May-17 Thu	1.29	###	1.28	1.285			###	###	###
2012-May-16 Wed	###	1.325	1.285	1.325			###	###	0.1
2012-May-15 Tue	###	###	###	###	50,922	0	80.1	80.1	0.0
2012-May-14 Mon	1.285	###	1.285	###			###	###	0.0
2012-May-11 Fri	###	###	1.28	1.28	70,420	###	9.6	9.6	###
2012-May-10 Thu	###	###	###	###	15,489	0	###	###	0.0
2012-May-09 Wed	###	###	###	###	33,629	0	###	###	0.0
2012-May-08 Tue	1.325	###	1.325	###			84.7	84.7	0.0
2012-May-07 Mon	###	###	###	###			###	###	0.0
2012-May-04 Fri	###	###	###	###	30,040	0	24.9	24.9	0.0
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	1.355	62,624	0	###	###	###
2012-May-01 Tue	###	###	###	###			###	###	0.0
2012-Apr-30 Mon	###	###	###	###	34,882	0	###	###	0.0
2012-Apr-27 Fri	###	###	###	###			23.4	23.4	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	###	###	30,352	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###	52,473	0	###	###	0.0
2012-Apr-20 Fri	###	###	###	1.325	16,348	0	###	###	0.1
2012-Apr-19 Thu	###	###	###	###	48,124	0	22.5	22.5	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###			76.1	76.1	0.0
2012-Apr-16 Mon	###	###	###	###			25.4	25.4	0.0
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	1.385	1.385	1.355	###	11,520	15,782	###	###	0.0
2012-Apr-11 Wed	###	1.385	###	1.385			###	###	0.1
2012-Apr-10 Tue	###	1.4	###	###			22.5	22.5	0.0
2012-Apr-05 Thu	###	1.4	###	###	98,044	###	69.9	69.9	0.0
2012-Apr-04 Wed	1.385	###	###	###	7,281	0	73.2	73.2	0.0
2012-Apr-03 Tue	###	###	###	###	59,674	0	72.1	72.1	0.0
2012-Apr-02 Mon	###	1.385	###	###			###	###	0.0
2012-Mar-30 Fri	###	###	###	###			16.3	16.3	0.0
2012-Mar-29 Thu	1.4	1.4	1.4	1.4	0				###
2012-Mar-28 Wed	###	1.4	###	1.4			90.5	90.5	###
2012-Mar-27 Tue	###	###	###	###			###	###	0.0
2012-Mar-26 Mon	###	###	###	###	1,652	0	71.6	71.6	0.0
2012-Mar-23 Fri	###	1.41	###	1.4	138,140	97,388	###	###	###
2012-Mar-22 Thu	1.29	###	1.29	###	55,946	36,085	92.0	92.0	0.0
2012-Mar-21 Wed	###	###	1.25	1.27			6.0	6.0	###
2012-Mar-20 Tue	1.345	###	1.345	1.345			###	###	###
2012-Mar-19 Mon	###	###	###	###			78.1	78.1	0.0
2012-Mar-16 Fri	###	1.375	###	###			###	###	0.0
2012-Mar-15 Thu	###	###	###	###	0				0.0
2012-Mar-14 Wed	###	1.4	###	###	56,947	###	67.8	67.8	0.0
2012-Mar-13 Tue	###	###	###	1.4			###	###	###
2012-Mar-12 Mon	1.41	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	1.4	1.4			24.7	24.7	###
2012-Mar-08 Thu	###	###	###	###	2,950	0	68.5	68.5	0.0
2012-Mar-07 Wed	1.4	###	1.4	###			###	###	0.0
2012-Mar-06 Tue	1.41	1.42	1.4	1.42			###	###	###
2012-Mar-05 Mon	1.4	1.4	1.4	1.4			###	###	###
2012-Mar-02 Fri	1.425	1.425	1.42	1.42			###	###	###
2012-Mar-01 Thu	1.44	1.44	1.42	1.425	20,749	29,671	###	###	###
2012-Feb-29 Wed	###	1.45	###	1.44	328,043	###	87.8	87.8	0.1
2012-Feb-28 Tue	1.325	###	1.325	###	96,549	###	92.0	92.0	0.0
2012-Feb-27 Mon	###	###	###	###	18,150	0	###	###	0.0
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	1.27	###	1.27	###	164,057	104,176	###	###	0.0
2012-Feb-22 Wed	1.27	1.27	1.23	1.25	37,325	46,656	###	###	###
2012-Feb-21 Tue	1.27	1.27	1.27	1.27			64.8	64.8	###
2012-Feb-20 Mon	1.285	###	1.285	1.29	24,253	15,582	###	###	0.1
2012-Feb-17 Fri	1.285	1.29	1.285	1.285	10,552	13,585	68.6	68.6	###
2012-Feb-16 Thu	###	###	1.255	1.26			15.0	15.0	###
2012-Feb-15 Wed	1.29	###	1.285	###	414,922	266,587	###	###	0.0
2012-Feb-14 Tue	1.26	1.29	1.26	1.29	99,628	127,025	89.1	89.1	0.1
2012-Feb-13 Mon	1.27	1.29	1.25	1.28	66,250	###	74.9	74.9	###
2012-Feb-10 Fri	1.25	1.28	1.22	1.28	98,450	###	###	###	###
2012-Feb-09 Thu	1.24	1.25	1.2	1.25			76.8	76.8	###
2012-Feb-08 Wed	1.21	1.24	1.21	1.24			83.4	83.4	0.1
2012-Feb-07 Tue	###	1.23	1.2	1.2	67,742	###	###	###	0.1
2012-Feb-06 Mon	1.22	1.23	1.22	1.22	19,324	23,671	72.6	72.6	0.1
2012-Feb-03 Fri	1.24	1.24	1.185	###			7.4	7.4	0.0
2012-Feb-02 Thu	###	1.25	###	1.25			###	###	###
2012-Feb-01 Wed	###	###	1.175	###			###	###	0.0
2012-Jan-31 Tue	1.24	1.24	###	###			###	###	0.0
2012-Jan-30 Mon	1.21	1.25	1.21	1.25			###	###	###
2012-Jan-27 Fri	###	###	1.21	1.21	13,825	###	13.9	13.9	###
2012-Jan-25 Wed	1.24	1.24	1.23	1.23	28,189	###	###	###	0.1
2012-Jan-24 Tue	1.26	1.26	1.255	1.26	10,787	###	###	###	###
2012-Jan-23 Mon	1.25	1.25	1.23	1.25			###	###	###
2012-Jan-20 Fri	1.25	1.25	1.22	1.23			###	###	0.1
2012-Jan-19 Thu	1.28	1.28	1.25	1.25			16.5	16.5	###
2012-Jan-18 Wed	1.275	1.28	1.275	1.275	7,859	###	69.9	69.9	###
2012-Jan-17 Tue	1.27	1.28	1.25	1.26	27,222	###	13.9	13.9	###
2012-Jan-16 Mon	1.285	1.285	1.285	1.285			76.2	76.2	###
2012-Jan-13 Fri	###	###	1.25	1.29			###	###	0.1
2012-Jan-12 Thu	1.25	1.27	1.25	1.25			###	###	###
2012-Jan-11 Wed	1.22	1.22	1.22	1.22	0				0.1
2012-Jan-10 Tue	###	1.225	###	1.22			94.2	94.2	0.1
2012-Jan-09 Mon	1.2	1.22	###	###			###	###	0.0
2012-Jan-06 Fri	1.28	1.29	1.2	1.2	56,188	69,954	3.0	3.0	0.1
2012-Jan-05 Thu	1.28	1.29	1.28	1.29			79.6	79.6	0.1
2012-Jan-04 Wed	1.285	1.285	###	1.28			19.6	19.6	###
2012-Jan-03 Tue	1.25	1.25	1.25	1.25	5,285	###	67.9	67.9	###
2011-Dec-30 Fri	1.25	1.25	1.25	1.25			###	###	###
2011-Dec-29 Thu	1.245	1.25	1.245	1.25	14,882	###	###	###	###
2011-Dec-28 Wed	1.2	1.23	1.2	1.23			90.3	90.3	0.1
2011-Dec-23 Fri	1.22	1.22	###	1.2			13.4	13.4	0.1
2011-Dec-22 Thu	1.21	1.21	###	1.2			###	###	0.1
2011-Dec-21 Wed	###	1.25	1.21	1.21			###	###	###
2011-Dec-20 Tue	###	1.22	###	1.2			###	###	0.1
2011-Dec-19 Mon	1.24	1.24	###	###	265,050	###	9.3	9.3	0.0
2011-Dec-16 Fri	1.26	1.26	1.23	1.26			71.7	71.7	###
2011-Dec-15 Thu	1.28	1.28	1.25	1.25			###	###	###
2011-Dec-14 Wed	1.27	1.29	###	1.285			79.8	79.8	###
2011-Dec-13 Tue	1.28	1.28	1.24	###	47,555	###	###	###	0.0
2011-Dec-12 Mon	1.29	###	1.26	###	42,250	###	80.2	80.2	0.0
2011-Dec-09 Fri	1.26	1.285	1.26	1.285	7,450	9,480	85.2	85.2	###
2011-Dec-08 Thu	###	1.29	1.25	1.29	22,050	###	###	###	0.1
2011-Dec-07 Wed	###	###	###	1.29	9,350	0	24.5	24.5	0.1
2011-Dec-06 Tue	1.26	1.29	1.245	1.29	29,855	37,841	89.9	89.9	0.1
2011-Dec-05 Mon	###	###	1.26	1.26			11.8	11.8	###
2011-Dec-02 Fri	1.27	###	1.27	###	73,820	46,875	###	###	0.0
2011-Dec-01 Thu	1.27	###	###	1.26	69,950	0	28.0	28.0	###
2011-Nov-30 Wed	1.23	1.255	1.23	1.255			84.0	84.0	###
2011-Nov-29 Tue	1.23	1.25	1.2	1.2			16.7	16.7	0.1
2011-Nov-28 Mon	###	###	1.24	1.27	429,950	###	###	###	###
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	1.375	1.375	###	1.375			###	###	0.1
2011-Nov-23 Wed	1.375	1.375	###	###	20,684	14,220	42.1	42.1	0.0
2011-Nov-22 Tue	1.375	###	###	###			26.9	26.9	0.0
2011-Nov-21 Mon	1.4	1.4	1.4	1.4			###	###	###
2011-Nov-18 Fri	1.375	1.375	1.375	1.375	0				0.1
2011-Nov-17 Thu	1.4	1.4	1.375	1.375			###	###	0.1
2011-Nov-16 Wed	1.4	1.4	1.4	1.4			80.4	80.4	###
2011-Nov-15 Tue	1.4	1.4	1.4	1.4	20,157	###	72.4	72.4	###
2011-Nov-14 Mon	###	1.4	1.385	1.4	23,243	###	78.4	78.4	###
2011-Nov-11 Fri	###	1.4	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	###	1.4	###	###			70.3	70.3	0.0
2011-Nov-08 Tue	###	###	###	###	10,454	0	74.1	74.1	0.0
2011-Nov-07 Mon	###	###	###	###			20.3	20.3	0.0
2011-Nov-04 Fri	###	###	###	###			16.1	16.1	0.0
2011-Nov-03 Thu	###	###	###	###			80.6	80.6	0.0
2011-Nov-02 Wed	###	###	###	###	21,956	0	68.4	68.4	0.0
2011-Nov-01 Tue	1.4	1.4	###	###			###	###	0.0
2011-Oct-31 Mon	###	1.4	###	1.4	56,970	39,879	78.6	78.6	###
2011-Oct-28 Fri	###	###	###	###			83.6	83.6	0.0
2011-Oct-27 Thu	###	###	###	###	4,270	0	59.8	59.8	0.0
2011-Oct-26 Wed	1.375	1.375	###	###			21.7	21.7	0.0
2011-Oct-25 Tue	###	1.4	###	###	25,120	17,584	###	###	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	1.45	1.45	###	###	125,057	###	###	###	0.0
2011-Oct-20 Thu	1.42	1.45	1.42	1.45	49,850	###	###	###	###
2011-Oct-19 Wed	1.385	1.41	1.385	1.4			###	###	###
2011-Oct-18 Tue	1.4	1.4	###	###	77,320	54,124	8.5	8.5	0.0
2011-Oct-17 Mon	1.445	1.45	1.445	1.445	18,543	26,840	###	###	###
2011-Oct-14 Fri	1.41	1.41	1.41	1.41	2,580	###	71.1	71.1	###
2011-Oct-13 Thu	1.43	1.43	1.41	###	34,683	49,249	24.2	24.2	0.0
2011-Oct-12 Wed	###	###	###	###			27.4	27.4	0.0
2011-Oct-11 Tue	1.4	1.45	1.4	1.45	19,350	27,573	89.5	89.5	###
2011-Oct-10 Mon	1.45	1.45	###	###	19,073	13,827	3.8	3.8	0.0
2011-Oct-07 Fri	###	1.45	###	1.45	102,741	74,487	###	###	###
2011-Oct-06 Thu	###	1.345	###	1.345	19,322	###	###	###	###
2011-Oct-05 Wed	###	###	###	###	15,957	0	###	###	0.0
2011-Oct-04 Tue	1.355	###	###	###			12.5	12.5	0.0
2011-Oct-03 Mon	###	###	###	###			39.9	39.9	0.0
2011-Sep-30 Fri	###	###	###	###	0				0.0
2011-Sep-29 Thu	###	###	###	###	30,874	0	###	###	0.0
2011-Sep-28 Wed	###	###	###	###	53,880	0	19.5	19.5	0.0
2011-Sep-27 Tue	###	1.325	###	1.325			###	###	0.1
2011-Sep-26 Mon	###	###	###	1.285			###	###	###
2011-Sep-23 Fri	###	###	###	###	51,570	0	67.0	67.0	0.0
2011-Sep-22 Thu	###	1.385	###	###	122,823	85,054	###	###	0.0
2011-Sep-21 Wed	###	###	###	###	38,580	0	###	###	0.0
2011-Sep-20 Tue	###	1.41	###	###			###	###	0.0
2011-Sep-19 Mon	###	1.41	###	1.41	7,526	###	81.8	81.8	###
2011-Sep-16 Fri	1.41	1.43	1.4	1.41	22,089	31,255	###	###	###
2011-Sep-15 Thu	1.4	1.4	###	###			###	###	0.0
2011-Sep-14 Wed	1.41	1.41	###	1.4	15,957	11,249	###	###	###
2011-Sep-13 Tue	###	1.42	###	1.42	3,186	###	###	###	###
2011-Sep-12 Mon	1.4	###	1.4	1.4	56,778	39,744	###	###	###
2011-Sep-09 Fri	1.4	1.42	1.4	1.42			###	###	###
2011-Sep-08 Thu	1.455	1.46	1.42	1.46	123,380	###	###	###	0.1
2011-Sep-07 Wed	###	1.455	###	1.45			81.8	81.8	###
2011-Sep-06 Tue	1.41	1.425	1.4	1.4			###	###	###
2011-Sep-05 Mon	1.425	1.425	1.425	1.425			79.9	79.9	###
2011-Sep-02 Fri	1.46	1.46	1.41	1.41			9.3	9.3	###
2011-Sep-01 Thu	1.47	1.47	1.455	1.46			28.0	28.0	0.1
2011-Aug-31 Wed	1.43	1.47	1.43	1.47	79,071	114,652	83.8	83.8	###
2011-Aug-30 Tue	###	1.44	###	1.44	19,653	14,150	74.2	74.2	0.1
2011-Aug-29 Mon	1.4	1.41	###	1.4	29,387	###	60.4	60.4	###
2011-Aug-26 Fri	###	###	1.385	1.4			27.4	27.4	###
2011-Aug-25 Thu	###	1.44	1.425	1.43	21,586	30,921	###	###	0.1
2011-Aug-24 Wed	1.45	1.455	1.41	1.44			###	###	0.1
2011-Aug-23 Tue	1.47	1.47	1.41	1.45	15,255	###	16.1	16.1	###
2011-Aug-22 Mon	1.42	1.47	1.4	1.47			90.5	90.5	###
2011-Aug-19 Fri	1.42	1.45	1.42	1.44	33,470	48,029	###	###	0.1
2011-Aug-18 Thu	1.47	1.47	1.41	1.43			20.0	20.0	0.1
2011-Aug-17 Wed	1.48	1.485	1.47	1.47	29,943	44,240	22.1	22.1	###
2011-Aug-16 Tue	1.5	1.525	###	1.48			###	###	0.1
2011-Aug-15 Mon	1.5	1.5	1.46	1.46			13.0	13.0	0.1
2011-Aug-12 Fri	1.59	1.59	###	###	52,183	41,485	###	###	0.0
2011-Aug-11 Thu	1.55	1.55	1.49	1.55			###	###	###
2011-Aug-10 Wed	1.44	1.575	1.44	1.55	46,674	###	###	###	###
2011-Aug-09 Tue	###	1.45	###	###	302,079	###	51.8	51.8	0.0
2011-Aug-08 Mon	1.41	1.445	1.4	1.42	157,621	###	###	###	###
2011-Aug-05 Fri	1.385	1.425	###	1.41	271,689	193,578	###	###	###
2011-Aug-04 Thu	1.54	###	1.53	1.56	157,944	120,827	88.9	88.9	###
2011-Aug-03 Wed	1.56	1.56	1.53	1.56	57,077	88,183	77.2	77.2	###
2011-Aug-02 Tue	###	###	1.56	1.56			15.9	15.9	###
2011-Aug-01 Mon	###	###	###	###	100,880	0	###	###	0.0
2011-Jul-29 Fri	1.655	1.655	###	###			39.4	39.4	0.0
2011-Jul-28 Thu	###	###	1.57	###	78,178	###	###	###	0.0
2011-Jul-27 Wed	1.59	###	1.585	###	54,543	43,225	###	###	0.0
2011-Jul-26 Tue	###	1.655	1.59	1.59			###	###	###
2011-Jul-25 Mon	1.685	1.7	###	###	111,589	94,850	###	###	0.0
2011-Jul-22 Fri	1.7	1.7	###	1.685			###	###	###
2011-Jul-21 Thu	1.7	1.7	1.675	1.7			###	###	###
2011-Jul-20 Wed	###	1.7	1.655	1.7			###	###	###
2011-Jul-19 Tue	###	###	###	###	116,488	0	###	###	0.0
2011-Jul-18 Mon	1.7	1.725	###	1.685	136,775	###	26.7	26.7	###
2011-Jul-15 Fri	###	###	###	###	205,447	0	15.6	15.6	0.0
2011-Jul-14 Thu	###	###	###	1.925			###	###	0.1
2011-Jul-13 Wed	1.955	1.955	###	###	60,080	58,728	###	###	0.0
2011-Jul-12 Tue	1.975	###	###	1.955			###	###	###
2011-Jul-11 Mon	###	###	###	###	54,545	0	###	###	0.0
2011-Jul-08 Fri	###	###	1.955	###	284,628	278,223	66.6	66.6	0.0
2011-Jul-07 Thu	1.76	###	1.76	###			98.3	98.3	0.0
2011-Jul-06 Wed	1.8	1.8	1.75	1.79	42,850	76,058	23.6	23.6	0.1
2011-Jul-05 Tue	1.75	1.82	1.75	1.79	55,541	99,140	85.9	85.9	0.1
2011-Jul-04 Mon	###	1.72	###	###	41,359	###	###	###	0.0
2011-Jul-01 Fri	###	###	###	###	23,527	0	82.2	82.2	0.0
2011-Jun-30 Thu	###	###	###	###			23.4	23.4	0.0
2011-Jun-29 Wed	###	1.645	###	###			70.3	70.3	0.0
2011-Jun-28 Tue	###	###	###	###			###	###	0.0
2011-Jun-27 Mon	1.645	1.645	###	###	21,884	###	###	###	0.0
2011-Jun-24 Fri	###	###	###	###			###	###	0.0
2011-Jun-23 Thu	###	###	###	###			17.1	17.1	0.0
2011-Jun-22 Wed	###	###	###	###	54,170	0	15.2	15.2	0.0
2011-Jun-21 Tue	1.645	###	###	###			###	###	0.0
2011-Jun-20 Mon	1.655	###	###	1.645			48.3	48.3	0.1
2011-Jun-17 Fri	###	###	###	###	85,158	0	72.6	72.6	0.0
2011-Jun-16 Thu	###	###	1.59	1.59			###	###	###
2011-Jun-15 Wed	1.58	###	1.58	###	92,186	72,826	95.0	95.0	0.0
2011-Jun-14 Tue	###	###	1.55	1.58			###	###	0.1
2011-Jun-10 Fri	###	###	###	###			8.9	8.9	0.0
2011-Jun-09 Thu	###	###	###	1.675			###	###	###
2011-Jun-08 Wed	1.74	1.785	1.73	###			38.9	38.9	0.0
2011-Jun-07 Tue	1.76	1.77	1.725	1.75	147,581	###	###	###	0.1
2011-Jun-06 Mon	1.78	1.78	1.75	1.76			###	###	0.1
2011-Jun-03 Fri	1.78	1.79	1.77	1.78			73.8	73.8	0.1
2011-Jun-02 Thu	1.77	1.8	1.76	1.78			###	###	0.1
2011-Jun-01 Wed	1.77	1.78	1.76	1.76	21,181	###	30.4	30.4	0.1
2011-May-31 Tue	###	1.85	1.77	1.77	58,254	###	###	###	###
2011-May-30 Mon	1.8	1.8	1.79	1.79			30.9	30.9	0.1
2011-May-27 Fri	1.75	1.8	1.75	1.8	65,724	###	85.5	85.5	0.1
2011-May-26 Thu	1.775	1.8	1.75	1.75	55,342	###	17.0	17.0	0.1
2011-May-25 Wed	1.76	1.82	1.76	1.775	52,921	94,728	86.1	86.1	###