(FSF) FONTERRA SHAREHOLDERS^ FUND Daily Prices Page 5

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 Thu 25-Jun-05 09:55:51 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(FSF) FONTERRA SHAREHOLDERS^ FUND Daily Prices Page 5...

TOC Company Info for FSF Limits

Company Details for (FSF) FONTERRA SHAREHOLDERS^ FUND

Listing Code	FSF
Listing Name	FONTERRA SHAREHOLDERS^ FUND
GICS Sector	Food
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 4th June 2025
Latest price with VOLUME for FSF .. Tuesday 25th February 2025

FSF 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	2.46	1	0.0
MAX	6.75	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FSF Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (FSF) FONTERRA SHAREHOLDERS^ FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2015-Jun-09 Tue	###	4.4	###	###			75.9	75.9	0.0
2015-Jun-05 Fri	4.42	4.48	###	4.41	17,223	38,579	###	###	###
2015-Jun-04 Thu	4.4	4.47	###	4.41	292,058	652,749	81.1	81.1	###
2015-Jun-03 Wed	4.43	4.49	###	###	293,576	659,078	25.4	25.4	0.0
2015-Jun-02 Tue	4.5	###	###	4.47	208,879	0	###	###	###
2015-Jun-01 Mon	4.5	4.52	4.41	4.42	30,477	136,079	18.2	18.2	0.3
2015-May-29 Fri	4.56	4.57	4.43	4.48	756,629	###	16.4	16.4	###
2015-May-28 Thu	4.56	###	4.56	###			###	###	0.0
2015-May-27 Wed	###	###	4.56	4.59	215,545	491,442	23.6	23.6	0.3
2015-May-26 Tue	###	###	4.58	4.59	258,153	591,170	12.6	12.6	0.3
2015-May-25 Mon	4.8	4.81	###	###	308,323	###	###	###	0.0
2015-May-22 Fri	###	4.76	###	###			74.7	74.7	0.0
2015-May-21 Thu	4.53	4.53	4.5	4.53	246,646	###	###	###	###
2015-May-20 Wed	4.52	4.55	4.485	4.5	412,188	1,862,059	###	###	###
2015-May-19 Tue	4.53	4.55	4.48	4.53	360,529	1,627,788	###	###	###
2015-May-18 Mon	4.59	###	4.55	4.57			###	###	###
2015-May-15 Fri	###	###	4.56	4.58			###	###	0.3
2015-May-14 Thu	###	###	###	###			###	###	0.0
2015-May-13 Wed	4.72	4.72	###	###	205,841	485,784	16.7	16.7	0.0
2015-May-12 Tue	4.79	4.79	###	4.75	298,943	###	###	###	###
2015-May-11 Mon	4.87	4.87	4.74	4.8			###	###	0.3
2015-May-08 Fri	###	###	4.82	###			###	###	0.0
2015-May-07 Thu	5	###	4.86	###			17.6	17.6	0.0
2015-May-06 Wed	###	###	###	###			###	###	0.0
2015-May-05 Tue	###	###	###	###			###	###	0.0
2015-May-04 Mon	###	5.2	###	###	22,558	58,650	68.3	68.3	0.0
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	###	5.26	###	###			71.8	71.8	0.0
2015-Apr-29 Wed	5.21	5.24	###	5.2	104,358	###	###	###	###
2015-Apr-28 Tue	5.27	5.29	5.2	5.24	9,256	48,547	29.7	29.7	0.4
2015-Apr-27 Mon	5.28	###	5.22	###	8,448	22,049	###	###	0.0
2015-Apr-24 Fri	###	###	###	5.27	216,258	0	15.3	15.3	###
2015-Apr-23 Thu	5.24	###	5.24	###			###	###	0.0
2015-Apr-22 Wed	###	###	5.21	###	17,675	46,043	###	###	0.0
2015-Apr-21 Tue	5.23	###	5.23	###	402,150	1,051,622	###	###	0.0
2015-Apr-20 Mon	###	###	###	5.2			###	###	###
2015-Apr-17 Fri	###	###	###	###			###	###	0.0
2015-Apr-16 Thu	###	###	###	###	1,097,829	0	22.6	22.6	0.0
2015-Apr-15 Wed	5.24	5.25	###	5.2			###	###	###
2015-Apr-14 Tue	5.22	###	5.21	###	32,555	###	88.0	88.0	0.0
2015-Apr-13 Mon	5.29	5.29	5.23	5.24			###	###	0.4
2015-Apr-10 Fri	###	###	5.26	5.29	229,258	602,948	###	###	0.4
2015-Apr-09 Thu	###	###	5.29	###	228,650	604,779	###	###	0.0
2015-Apr-08 Wed	###	###	###	###	342,881	0	###	###	0.0
2015-Apr-07 Tue	5.48	5.54	5.41	5.46			###	###	###
2015-Apr-02 Thu	5.44	5.45	###	5.42	402,682	###	###	###	0.4
2015-Apr-01 Wed	5.45	5.46	###	5.45			###	###	###
2015-Mar-31 Tue	5.47	###	5.4	5.42			22.2	22.2	0.4
2015-Mar-30 Mon	5.47	5.47	###	5.46	367,686	1,005,621	38.5	38.5	###
2015-Mar-27 Fri	###	5.4	###	###			68.9	68.9	0.0
2015-Mar-26 Thu	5.42	5.42	###	###			14.5	14.5	0.0
2015-Mar-25 Wed	5.55	5.56	###	5.4	834,879	###	###	###	0.4
2015-Mar-24 Tue	5.84	5.89	5.83	5.85	12,028	70,484	###	###	0.4
2015-Mar-23 Mon	5.81	5.975	5.75	###			82.5	82.5	0.0
2015-Mar-20 Fri	5.7	5.85	###	5.7	95,958	280,677	###	###	0.4
2015-Mar-19 Thu	5.7	5.7	###	5.7			68.3	68.3	0.4
2015-Mar-18 Wed	###	5.7	###	###	4,480	###	27.7	27.7	0.0
2015-Mar-17 Tue	###	5.76	5.59	5.72			###	###	0.4
2015-Mar-16 Mon	###	5.74	5.49	5.59	109,125	###	###	###	###
2015-Mar-13 Fri	5.59	###	5.58	5.58	36,253	101,145	30.8	30.8	0.4
2015-Mar-12 Thu	5.58	5.79	5.55	5.58	43,054	###	64.4	64.4	0.4
2015-Mar-11 Wed	5.52	5.55	5.47	5.48	29,886	164,671	24.0	24.0	###
2015-Mar-10 Tue	###	5.74	5.54	5.58			27.6	27.6	0.4
2015-Mar-09 Mon	###	###	5.51	5.55			30.1	30.1	###
2015-Mar-06 Fri	###	###	###	###			28.6	28.6	0.0
2015-Mar-05 Thu	5.74	5.74	###	###			21.9	21.9	0.0
2015-Mar-04 Wed	5.76	5.76	###	###	6,676	19,226	24.2	24.2	0.0
2015-Mar-03 Tue	5.79	5.8	5.74	5.8	2,851	16,450	79.3	79.3	0.4
2015-Mar-02 Mon	5.71	5.79	5.71	5.77			79.4	79.4	0.4
2015-Feb-27 Fri	5.72	5.79	5.7	5.71			###	###	0.4
2015-Feb-26 Thu	5.58	5.76	5.58	5.7	130,445	739,623	84.9	84.9	0.4
2015-Feb-25 Wed	###	5.74	5.59	5.7	11,524	65,283	###	###	0.4
2015-Feb-24 Tue	###	5.72	5.59	5.59	15,375	86,945	###	###	###
2015-Feb-23 Mon	###	###	5.59	###	27,086	###	###	###	0.0
2015-Feb-20 Fri	###	###	5.57	###	19,024	52,981	26.4	26.4	0.0
2015-Feb-19 Thu	###	###	###	###	4,257	0	80.3	80.3	0.0
2015-Feb-18 Wed	###	###	5.58	###	29,671	82,782	###	###	0.0
2015-Feb-17 Tue	5.7	5.7	###	###	8,273	23,578	25.0	25.0	0.0
2015-Feb-16 Mon	###	5.72	5.58	###	10,176	###	###	###	0.0
2015-Feb-13 Fri	###	5.75	###	5.7			###	###	0.4
2015-Feb-12 Thu	5.57	###	5.57	###	39,848	110,976	###	###	0.0
2015-Feb-11 Wed	5.56	###	###	5.56	60,872	0	###	###	0.4
2015-Feb-10 Tue	5.54	5.56	5.43	5.47	24,054	132,176	###	###	###
2015-Feb-09 Mon	5.48	5.5	5.46	5.48	527,943	2,893,127	###	###	###
2015-Feb-06 Fri	5.54	5.54	5.4	5.43			13.4	13.4	0.4
2015-Feb-05 Thu	5.54	5.54	5.44	5.48			###	###	###
2015-Feb-04 Wed	5.47	5.47	###	5.44	44,353	###	26.7	26.7	0.4
2015-Feb-03 Tue	5.44	5.55	5.44	5.47	55,451	###	68.0	68.0	###
2015-Feb-02 Mon	5.41	5.46	5.41	5.42	205,044	###	###	###	0.4
2015-Jan-30 Fri	5.49	5.49	5.42	5.46			###	###	###
2015-Jan-29 Thu	5.5	5.5	5.4	5.44	863,050	4,703,622	19.2	19.2	0.4
2015-Jan-28 Wed	5.52	5.52	###	5.46			###	###	###
2015-Jan-27 Tue	5.51	5.52	###	###	14,243	###	16.6	16.6	0.0
2015-Jan-23 Fri	5.56	5.56	5.45	5.51			22.4	22.4	###
2015-Jan-22 Thu	5.59	5.59	5.44	5.49			###	###	0.4
2015-Jan-21 Wed	###	###	5.45	5.52			###	###	0.4
2015-Jan-20 Tue	###	###	###	###			###	###	0.0
2015-Jan-19 Mon	###	###	5.49	5.58			28.0	28.0	0.4
2015-Jan-16 Fri	###	###	###	###			22.2	22.2	0.0
2015-Jan-15 Thu	###	###	###	###			###	###	0.0
2015-Jan-14 Wed	5.72	5.72	###	5.7	521,324	1,490,986	###	###	0.4
2015-Jan-13 Tue	###	###	###	###	3,729	0	###	###	0.0
2015-Jan-12 Mon	5.78	5.78	###	5.7	19,272	###	17.8	17.8	0.4
2015-Jan-09 Fri	5.74	5.8	5.72	5.74			66.0	66.0	0.4
2015-Jan-08 Thu	5.73	5.8	5.73	5.74			74.1	74.1	0.4
2015-Jan-07 Wed	5.7	5.75	5.7	5.72	22,949	131,383	72.1	72.1	0.4
2015-Jan-06 Tue	###	###	###	###			###	###	0.0
2015-Jan-05 Mon	###	5.74	###	###			65.2	65.2	0.0
2015-Jan-02 Fri	###	5.74	###	###			###	###	0.0
2014-Dec-31 Wed	###	5.75	###	5.75	3,228	9,280	###	###	###
2014-Dec-30 Tue	5.85	5.85	###	5.74	827	###	16.7	16.7	0.4
2014-Dec-29 Mon	5.73	5.79	5.73	5.75			###	###	###
2014-Dec-24 Wed	###	###	###	###	247	0	###	###	0.0
2014-Dec-23 Tue	5.84	5.84	###	5.73			###	###	###
2014-Dec-22 Mon	5.8	5.84	5.7	5.8			###	###	0.4
2014-Dec-19 Fri	5.71	5.85	###	###			19.3	19.3	0.0
2014-Dec-18 Thu	5.8	5.8	5.75	5.77	234,754	###	21.3	21.3	0.4
2014-Dec-17 Wed	5.72	5.85	5.72	5.77	265,074	1,533,453	###	###	0.4
2014-Dec-16 Tue	###	5.8	###	5.7			###	###	0.4
2014-Dec-15 Mon	###	5.79	###	###			78.1	78.1	0.0
2014-Dec-12 Fri	5.75	5.8	5.75	5.8			78.3	78.3	0.4
2014-Dec-11 Thu	5.74	5.8	5.74	5.8			79.7	79.7	0.4
2014-Dec-10 Wed	###	5.75	###	5.72	219,483	###	79.9	79.9	0.4
2014-Dec-09 Tue	5.72	5.72	###	###	63,152	###	37.3	37.3	0.0
2014-Dec-08 Mon	5.75	5.75	###	###	46,573	###	###	###	0.0
2014-Dec-05 Fri	5.75	5.75	5.7	5.7			###	###	0.4
2014-Dec-04 Thu	5.7	5.7	###	###			21.7	21.7	0.0
2014-Dec-03 Wed	###	###	5.58	###			###	###	0.0
2014-Dec-02 Tue	5.55	###	5.55	5.57	51,483	###	71.3	71.3	0.4
2014-Dec-01 Mon	###	###	5.56	5.59			37.4	37.4	###
2014-Nov-28 Fri	5.56	###	5.56	###			81.1	81.1	0.0
2014-Nov-27 Thu	5.7	5.7	5.51	###			###	###	0.0
2014-Nov-26 Wed	###	5.7	###	###			76.9	76.9	0.0
2014-Nov-25 Tue	###	###	###	###	502,684	0	###	###	0.0
2014-Nov-24 Mon	###	5.86	###	5.86	39,248	###	92.4	92.4	0.4
2014-Nov-21 Fri	###	5.7	###	5.7			###	###	0.4
2014-Nov-20 Thu	5.7	5.7	###	###			37.4	37.4	0.0
2014-Nov-19 Wed	###	###	###	###			###	###	0.0
2014-Nov-18 Tue	###	###	###	###	20,371	0	77.5	77.5	0.0
2014-Nov-17 Mon	5.59	###	5.59	###	27,748	77,555	###	###	0.0
2014-Nov-14 Fri	5.55	5.59	5.55	5.55			70.8	70.8	###
2014-Nov-13 Thu	5.46	5.56	5.46	5.54			86.1	86.1	0.4
2014-Nov-12 Wed	5.49	5.58	5.45	5.54			86.4	86.4	0.4
2014-Nov-11 Tue	5.53	5.53	5.44	5.46	1,055	5,786	23.9	23.9	###
2014-Nov-10 Mon	5.55	5.59	5.5	5.5			21.3	21.3	0.4
2014-Nov-07 Fri	5.54	###	5.5	5.55	36,545	###	70.9	70.9	###
2014-Nov-06 Thu	###	###	5.4	5.54	7,076	###	###	###	0.4
2014-Nov-05 Wed	5.5	5.57	5.5	5.57			###	###	0.4
2014-Nov-04 Tue	###	###	5.46	5.56	986	###	###	###	0.4
2014-Nov-03 Mon	5.56	###	5.56	5.57	37,274	103,621	78.4	78.4	0.4
2014-Oct-31 Fri	5.57	###	5.57	###			###	###	0.0
2014-Oct-30 Thu	###	###	5.57	###	2,778	###	###	###	0.0
2014-Oct-29 Wed	###	###	5.58	###	1,389	3,875	###	###	0.0
2014-Oct-28 Tue	###	###	5.56	5.59	165,678	460,584	28.0	28.0	###
2014-Oct-27 Mon	###	###	5.55	5.55			23.9	23.9	###
2014-Oct-24 Fri	###	###	5.5	###	21,045	57,873	68.7	68.7	0.0
2014-Oct-23 Thu	###	###	5.44	###			71.7	71.7	0.0
2014-Oct-22 Wed	###	###	###	###	13,051	0	###	###	0.0
2014-Oct-21 Tue	###	###	###	###	1,549	0	75.7	75.7	0.0
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	###	###	86,088	0	###	###	0.0
2014-Oct-16 Thu	###	###	5.5	###			29.4	29.4	0.0
2014-Oct-15 Wed	###	###	5.56	###	54,329	###	71.9	71.9	0.0
2014-Oct-14 Tue	###	###	5.45	5.59	80,323	218,880	14.7	14.7	###
2014-Oct-13 Mon	5.72	5.74	###	5.7			31.5	31.5	0.4
2014-Oct-10 Fri	5.7	5.75	###	5.74			###	###	0.4
2014-Oct-09 Thu	###	5.73	5.51	5.73	26,644	###	###	###	###
2014-Oct-08 Wed	###	###	5.55	###			21.1	21.1	0.0
2014-Oct-07 Tue	###	5.7	###	###	148,171	422,287	26.0	26.0	0.0
2014-Oct-06 Mon	5.76	5.76	###	###			###	###	0.0
2014-Oct-03 Fri	5.7	5.74	5.7	5.7			68.0	68.0	0.4
2014-Oct-02 Thu	###	5.8	###	###			###	###	0.0
2014-Oct-01 Wed	5.58	###	5.58	###			69.5	69.5	0.0
2014-Sep-30 Tue	5.57	5.73	5.52	5.55	31,685	178,228	28.5	28.5	###
2014-Sep-29 Mon	###	5.72	5.58	###			79.1	79.1	0.0
2014-Sep-26 Fri	###	5.71	###	5.7			73.3	73.3	0.4
2014-Sep-25 Thu	5.77	5.77	5.7	5.72			###	###	0.4
2014-Sep-24 Wed	5.79	5.85	5.71	5.73	158,287	###	25.2	25.2	###
2014-Sep-23 Tue	5.78	5.84	5.71	5.79			###	###	###
2014-Sep-22 Mon	5.75	5.86	5.71	5.77	25,041	###	###	###	0.4
2014-Sep-19 Fri	5.7	5.75	###	###	49,180	###	###	###	0.0
2014-Sep-18 Thu	5.71	5.75	###	5.75			###	###	###
2014-Sep-17 Wed	5.7	5.73	###	###			###	###	0.0
2014-Sep-16 Tue	5.71	5.73	###	5.73	27,849	79,787	78.0	78.0	###
2014-Sep-15 Mon	###	5.72	###	5.71			###	###	0.4
2014-Sep-12 Fri	###	5.7	###	###			###	###	0.0
2014-Sep-11 Thu	5.58	5.58	5.55	5.55	44,875	249,729	###	###	###
2014-Sep-10 Wed	5.55	###	5.55	###			83.2	83.2	0.0
2014-Sep-09 Tue	5.55	###	5.5	5.5	136,025	###	###	###	0.4
2014-Sep-08 Mon	5.48	###	5.47	5.53	781,972	###	83.4	83.4	###
2014-Sep-05 Fri	5.45	5.49	5.44	5.46			78.6	78.6	###
2014-Sep-04 Thu	5.49	###	5.45	5.45			###	###	###
2014-Sep-03 Wed	###	###	5.44	5.45	17,850	48,552	###	###	###
2014-Sep-02 Tue	5.51	###	5.47	5.53	26,459	###	###	###	###
2014-Sep-01 Mon	5.46	5.56	5.45	5.51	98,458	###	###	###	###
2014-Aug-29 Fri	5.55	5.55	5.45	5.48			###	###	###
2014-Aug-28 Thu	5.52	5.57	5.51	5.57	22,844	126,555	###	###	0.4
2014-Aug-27 Wed	5.5	5.55	5.5	5.51			69.1	69.1	###
2014-Aug-26 Tue	5.5	###	5.46	5.46	24,448	66,743	29.2	29.2	###
2014-Aug-25 Mon	5.56	5.56	5.45	5.5	11,949	65,779	24.2	24.2	0.4
2014-Aug-22 Fri	5.43	###	5.43	5.56	9,181	24,926	###	###	0.4
2014-Aug-21 Thu	###	###	5.45	###			###	###	0.0
2014-Aug-20 Wed	###	###	###	5.56	10,351	0	###	###	0.4
2014-Aug-19 Tue	###	###	5.55	5.57	80,541	###	###	###	0.4
2014-Aug-18 Mon	5.57	###	5.57	5.57			###	###	0.4
2014-Aug-15 Fri	###	###	5.59	###	8,829	24,677	###	###	0.0
2014-Aug-14 Thu	5.58	###	5.58	###	21,629	60,344	###	###	0.0
2014-Aug-13 Wed	###	###	5.56	5.58			20.5	20.5	0.4
2014-Aug-12 Tue	###	###	5.5	###	11,470	31,542	###	###	0.0
2014-Aug-11 Mon	###	###	###	###	12,256	0	###	###	0.0
2014-Aug-08 Fri	5.59	###	5.46	###	58,587	159,942	88.4	88.4	0.0
2014-Aug-07 Thu	###	###	5.42	###	25,454	68,980	26.0	26.0	0.0
2014-Aug-06 Wed	###	###	5.5	###			###	###	0.0
2014-Aug-05 Tue	5.56	###	5.56	###	5,145	###	88.8	88.8	0.0
2014-Aug-04 Mon	###	###	5.46	5.55	18,787	51,288	###	###	###
2014-Aug-01 Fri	###	5.7	###	###	48,476	138,156	###	###	0.0
2014-Jul-31 Thu	###	###	5.57	###			71.4	71.4	0.0
2014-Jul-30 Wed	5.56	###	5.55	###			79.5	79.5	0.0
2014-Jul-29 Tue	5.49	5.58	5.46	5.54			###	###	0.4
2014-Jul-28 Mon	5.47	5.48	5.43	5.47			71.3	71.3	###
2014-Jul-25 Fri	5.5	5.5	5.44	5.46	9,580	###	22.3	22.3	###
2014-Jul-24 Thu	5.52	5.52	5.41	5.43	11,329	###	###	###	0.4
2014-Jul-23 Wed	5.53	5.53	5.49	5.49			20.5	20.5	0.4
2014-Jul-22 Tue	5.55	###	5.41	5.58	21,720	58,752	###	###	0.4
2014-Jul-21 Mon	###	###	5.55	###	47,920	132,978	###	###	0.0
2014-Jul-18 Fri	###	###	5.55	###			20.5	20.5	0.0
2014-Jul-17 Thu	5.5	5.57	5.46	5.55	129,054	###	###	###	###
2014-Jul-16 Wed	###	5.55	###	5.49			86.1	86.1	0.4
2014-Jul-15 Tue	5.44	5.55	5.44	5.54	37,651	###	89.0	89.0	0.4
2014-Jul-14 Mon	5.45	5.5	###	5.43	33,153	91,170	###	###	0.4
2014-Jul-11 Fri	5.45	5.47	5.42	5.44	149,776	###	26.9	26.9	0.4
2014-Jul-10 Thu	5.45	###	5.4	5.48	139,387	376,344	75.2	75.2	###
2014-Jul-09 Wed	###	5.47	###	5.47	4,756	###	###	###	###
2014-Jul-08 Tue	5.47	5.47	###	###	478	###	20.6	20.6	0.0
2014-Jul-07 Mon	###	5.4	###	5.4			###	###	0.4
2014-Jul-04 Fri	5.4	5.4	5.26	5.4			67.5	67.5	0.4
2014-Jul-03 Thu	###	5.4	###	###	748	###	###	###	0.0
2014-Jul-02 Wed	5.41	5.41	5.23	###	4,942	###	###	###	0.0
2014-Jul-01 Tue	5.4	5.43	###	5.4			###	###	0.4
2014-Jun-30 Mon	5.47	5.47	###	5.43	21,385	58,487	32.4	32.4	0.4
2014-Jun-27 Fri	5.42	5.46	5.4	5.43			76.0	76.0	0.4
2014-Jun-26 Thu	###	5.47	###	5.4			###	###	0.4
2014-Jun-25 Wed	5.48	5.48	5.41	5.47			28.9	28.9	###
2014-Jun-24 Tue	5.46	5.5	5.4	5.49			78.1	78.1	0.4
2014-Jun-23 Mon	5.51	5.51	###	5.44			###	###	0.4
2014-Jun-20 Fri	5.5	5.58	5.41	5.48			###	###	###
2014-Jun-19 Thu	5.49	5.5	5.4	5.4	33,280	181,376	17.8	17.8	0.4
2014-Jun-18 Wed	###	5.5	###	5.49	2,682	7,375	###	###	0.4
2014-Jun-17 Tue	5.45	5.5	5.4	5.44	35,152	191,578	###	###	0.4
2014-Jun-16 Mon	5.5	5.53	5.5	5.5			###	###	0.4
2014-Jun-13 Fri	5.5	5.5	###	5.5			72.5	72.5	0.4
2014-Jun-12 Thu	###	5.51	###	5.45	4,574	###	84.6	84.6	###
2014-Jun-11 Wed	5.45	5.45	###	###	14,341	39,079	###	###	0.0
2014-Jun-10 Tue	5.42	5.42	###	5.42	7,287	19,747	76.1	76.1	0.4
2014-Jun-06 Fri	5.4	5.5	5.4	5.42			###	###	0.4
2014-Jun-05 Thu	5.5	5.5	5.45	5.45	4,445	###	25.9	25.9	###
2014-Jun-04 Wed	5.55	5.55	5.5	5.51			###	###	###
2014-Jun-03 Tue	###	5.7	5.55	5.59			###	###	###
2014-Jun-02 Mon	###	###	###	###			###	###	0.0
2014-May-30 Fri	5.55	###	5.55	5.58	10,570	###	77.0	77.0	0.4
2014-May-29 Thu	5.57	###	5.57	5.59			75.1	75.1	###
2014-May-28 Wed	5.5	5.57	5.5	5.52			###	###	0.4
2014-May-27 Tue	5.4	5.58	5.4	5.55			###	###	###
2014-May-26 Mon	5.49	5.49	5.45	5.45	12,671	###	###	###	###
2014-May-23 Fri	5.45	5.51	5.45	5.49			78.7	78.7	0.4
2014-May-22 Thu	5.55	5.55	###	5.44			###	###	0.4
2014-May-21 Wed	5.55	###	5.49	5.54			###	###	0.4
2014-May-20 Tue	5.5	5.55	###	5.55			81.8	81.8	###
2014-May-19 Mon	5.59	5.59	5.5	5.53	16,785	93,072	###	###	###
2014-May-16 Fri	5.56	5.59	5.5	5.59			76.9	76.9	###
2014-May-15 Thu	5.57	5.57	5.45	5.56	1,073	###	###	###	0.4
2014-May-14 Wed	5.53	5.57	5.53	5.57			###	###	0.4
2014-May-13 Tue	5.48	5.57	5.48	5.57			86.1	86.1	0.4
2014-May-12 Mon	5.48	5.58	5.48	5.48	1,845	###	###	###	###
2014-May-09 Fri	###	###	5.45	5.46			###	###	###
2014-May-08 Thu	###	###	5.56	###	17,479	###	25.2	25.2	0.0
2014-May-07 Wed	###	###	5.59	5.59	15,243	###	27.6	27.6	###
2014-May-06 Tue	###	###	###	###	31,128	0	###	###	0.0
2014-May-05 Mon	###	###	5.59	###			28.8	28.8	0.0
2014-May-02 Fri	###	###	###	###	21,427	0	###	###	0.0
2014-May-01 Thu	###	5.7	5.59	5.59			###	###	###
2014-Apr-30 Wed	###	###	5.59	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	5.74	###	###			84.1	84.1	0.0
2014-Apr-28 Mon	###	5.74	###	###			80.9	80.9	0.0
2014-Apr-24 Thu	5.72	5.79	###	5.78	27,874	###	###	###	0.4
2014-Apr-23 Wed	5.7	5.75	5.59	5.7	31,521	178,724	69.1	69.1	0.4
2014-Apr-22 Tue	5.7	5.7	5.59	###			33.5	33.5	0.0
2014-Apr-17 Thu	5.71	5.77	###	5.7	11,549	###	27.5	27.5	0.4
2014-Apr-16 Wed	5.7	5.79	5.7	5.72			###	###	0.4
2014-Apr-15 Tue	###	5.87	###	5.8			###	###	0.4
2014-Apr-14 Mon	5.74	5.74	###	5.7			###	###	0.4
2014-Apr-11 Fri	5.77	5.77	5.71	5.74			###	###	0.4
2014-Apr-10 Thu	5.77	5.77	###	5.73			###	###	###
2014-Apr-09 Wed	5.73	5.77	5.7	5.75	27,144	155,670	70.4	70.4	###
2014-Apr-08 Tue	5.79	5.82	5.59	5.72			22.8	22.8	0.4
2014-Apr-07 Mon	5.75	5.81	5.59	5.7	25,923	###	###	###	0.4
2014-Apr-04 Fri	5.8	5.85	###	5.75			###	###	###
2014-Apr-03 Thu	5.76	5.89	5.75	5.89	220,746	1,284,741	###	###	###
2014-Apr-02 Wed	###	5.86	###	5.78	24,681	###	###	###	0.4
2014-Apr-01 Tue	5.7	5.81	###	###	18,948	55,043	27.6	27.6	0.0
2014-Mar-31 Mon	###	5.74	###	5.7			77.3	77.3	0.4
2014-Mar-28 Fri	###	5.73	###	###			###	###	0.0
2014-Mar-27 Thu	###	5.8	5.5	###			###	###	0.0
2014-Mar-26 Wed	5.89	###	###	5.75			15.7	15.7	###
2014-Mar-25 Tue	5.77	5.89	###	5.84			83.4	83.4	0.4
2014-Mar-24 Mon	5.86	5.86	5.75	5.75	10,622	###	16.9	16.9	###
2014-Mar-21 Fri	###	###	###	5.75	42,780	0	###	###	###
2014-Mar-20 Thu	5.8	###	5.76	5.89	35,543	###	###	###	###
2014-Mar-19 Wed	5.54	5.79	5.54	5.75	68,178	386,228	91.8	91.8	###
2014-Mar-18 Tue	###	###	5.54	5.54	49,742	137,785	24.5	24.5	0.4
2014-Mar-17 Mon	5.56	5.59	5.51	5.55			30.9	30.9	###
2014-Mar-14 Fri	5.51	###	5.51	5.58			###	###	0.4
2014-Mar-13 Thu	5.52	5.82	5.5	5.5	26,576	150,420	###	###	0.4
2014-Mar-12 Wed	5.5	5.59	5.5	5.5			74.0	74.0	0.4
2014-Mar-11 Tue	5.53	5.58	5.5	5.58	47,677	###	###	###	0.4
2014-Mar-10 Mon	5.5	5.59	5.5	5.55	13,888	###	###	###	###
2014-Mar-07 Fri	5.52	###	5.52	5.58			###	###	0.4
2014-Mar-06 Thu	###	###	5.51	5.51	35,623	98,141	###	###	###
2014-Mar-05 Wed	###	5.81	###	###	25,185	###	###	###	0.0
2014-Mar-04 Tue	5.73	5.73	###	5.71	44,746	###	###	###	0.4
2014-Mar-03 Mon	5.72	5.81	5.72	5.73	3,275	18,880	###	###	###
2014-Feb-28 Fri	5.78	5.83	5.71	5.83	16,380	###	81.3	81.3	###
2014-Feb-27 Thu	5.73	###	5.71	5.71	27,650	78,940	###	###	0.4
2014-Feb-26 Wed	5.74	5.75	###	5.75			73.7	73.7	###
2014-Feb-25 Tue	5.75	###	###	###			###	###	0.0
2014-Feb-24 Mon	5.7	5.75	###	5.72	14,923	###	73.0	73.0	0.4
2014-Feb-21 Fri	###	5.7	###	5.7			76.8	76.8	0.4
2014-Feb-20 Thu	###	###	5.55	###	134,288	372,649	72.0	72.0	0.0
2014-Feb-19 Wed	###	###	5.58	###			34.7	34.7	0.0
2014-Feb-18 Tue	5.73	5.73	5.55	###			26.7	26.7	0.0
2014-Feb-17 Mon	5.73	5.75	5.57	5.73			###	###	###
2014-Feb-14 Fri	5.72	5.74	###	5.74			###	###	0.4
2014-Feb-13 Thu	###	5.72	###	5.7			###	###	0.4
2014-Feb-12 Wed	###	5.72	###	###			65.1	65.1	0.0
2014-Feb-11 Tue	5.77	5.82	###	###	25,558	74,373	13.1	13.1	0.0
2014-Feb-10 Mon	5.73	5.82	5.73	5.81	37,050	###	###	###	###
2014-Feb-07 Fri	5.76	5.76	###	5.72			###	###	0.4
2014-Feb-06 Thu	###	5.75	###	###			###	###	0.0
2014-Feb-05 Wed	5.82	5.82	###	5.72			###	###	0.4
2014-Feb-04 Tue	5.73	5.81	###	###	168,286	488,870	21.0	21.0	0.0
2014-Feb-03 Mon	5.8	5.82	5.75	5.75			26.5	26.5	###
2014-Jan-31 Fri	###	###	5.7	5.75	64,857	184,842	9.8	9.8	###
2014-Jan-30 Thu	5.77	###	5.7	5.89	51,488	146,740	###	###	###
2014-Jan-29 Wed	5.7	###	###	5.77			###	###	0.4
2014-Jan-28 Tue	###	5.85	###	5.75	49,550	###	90.0	90.0	###
2014-Jan-24 Fri	5.54	###	5.44	5.58	55,823	###	78.8	78.8	0.4
2014-Jan-23 Thu	5.4	5.59	5.4	5.59	47,981	263,655	###	###	###
2014-Jan-22 Wed	5.4	5.5	###	###			###	###	0.0
2014-Jan-21 Tue	5.4	5.4	###	###	15,077	###	20.7	20.7	0.0
2014-Jan-20 Mon	###	###	###	###	8,282	0	76.6	76.6	0.0
2014-Jan-17 Fri	5.4	5.42	###	###			###	###	0.0
2014-Jan-16 Thu	5.29	5.4	5.29	###			79.9	79.9	0.0
2014-Jan-15 Wed	###	5.4	###	###			26.0	26.0	0.0
2014-Jan-14 Tue	5.22	5.4	5.2	5.29	138,027	731,543	87.5	87.5	0.4
2014-Jan-13 Mon	###	###	5.2	5.22	111,249	289,247	###	###	0.4
2014-Jan-10 Fri	5.4	5.4	5.26	###	173,844	926,588	###	###	0.0
2014-Jan-09 Thu	5.4	5.42	###	5.4	35,640	96,584	###	###	0.4
2014-Jan-08 Wed	5.4	5.48	5.4	5.47	46,720	254,156	85.4	85.4	###
2014-Jan-07 Tue	###	5.49	###	5.45			###	###	###
2014-Jan-06 Mon	5.5	5.5	###	5.45	57,921	159,282	28.8	28.8	###
2014-Jan-03 Fri	5.4	5.47	###	5.43	77,081	###	79.0	79.0	0.4
2014-Jan-02 Thu	5.41	5.41	###	###			###	###	0.0
2013-Dec-31 Tue	###	5.4	###	###	10,279	27,753	###	###	0.0
2013-Dec-30 Mon	5.4	5.4	###	###			19.4	19.4	0.0
2013-Dec-27 Fri	###	###	5.26	5.4			5.8	5.8	0.4
2013-Dec-24 Tue	5.25	###	5.25	###	27,755	72,856	76.3	76.3	0.0
2013-Dec-23 Mon	5.26	5.26	###	5.25			27.5	27.5	0.4
2013-Dec-20 Fri	5.25	5.26	5.2	5.21			22.6	22.6	0.4
2013-Dec-19 Thu	5.25	###	5.21	5.21	68,347	178,043	###	###	0.4
2013-Dec-18 Wed	5.29	5.4	5.23	5.23			###	###	###
2013-Dec-17 Tue	###	5.4	5.29	5.4	14,170	###	###	###	0.4
2013-Dec-16 Mon	###	5.56	###	###			###	###	0.0
2013-Dec-13 Fri	5.22	5.27	5.2	5.23	28,459	148,982	62.5	62.5	###
2013-Dec-12 Thu	5.26	5.27	###	5.21	247,959	653,371	27.7	27.7	0.4
2013-Dec-11 Wed	###	###	###	###	825,356	0	###	###	0.0
2013-Dec-10 Tue	###	###	5.55	###	363,941	###	30.4	30.4	0.0
2013-Dec-09 Mon	5.79	5.79	###	5.74	95,176	###	32.5	32.5	0.4
2013-Dec-06 Fri	5.84	###	5.81	5.81			24.4	24.4	###
2013-Dec-05 Thu	###	###	5.82	5.82	16,951	49,327	27.9	27.9	0.4
2013-Dec-04 Wed	5.86	###	5.86	5.87			###	###	###
2013-Dec-03 Tue	5.86	###	5.81	###	32,770	###	84.2	84.2	0.0
2013-Dec-02 Mon	5.86	###	5.8	5.86	66,880	193,952	81.7	81.7	0.4
2013-Nov-29 Fri	5.74	5.88	5.74	5.88			###	###	0.4
2013-Nov-28 Thu	5.88	5.89	5.73	5.77			###	###	0.4
2013-Nov-27 Wed	5.88	5.88	5.74	5.78			###	###	0.4
2013-Nov-26 Tue	###	###	5.74	5.88			29.0	29.0	0.4
2013-Nov-25 Mon	5.88	###	5.81	5.85			###	###	0.4
2013-Nov-22 Fri	5.8	###	5.8	5.88			80.1	80.1	0.4
2013-Nov-21 Thu	5.82	5.85	5.78	5.8			33.2	33.2	0.4
2013-Nov-20 Wed	5.82	5.89	5.75	5.79	60,876	###	33.8	33.8	###
2013-Nov-19 Tue	5.84	6	5.81	###			83.9	83.9	0.0
2013-Nov-18 Mon	5.89	###	5.81	5.81			26.6	26.6	###
2013-Nov-15 Fri	###	###	5.83	5.88			23.4	23.4	0.4
2013-Nov-14 Thu	5.85	5.89	5.77	5.85			67.3	67.3	0.4
2013-Nov-13 Wed	5.87	5.89	5.78	5.85	19,840	###	###	###	0.4
2013-Nov-12 Tue	5.86	6	5.86	5.88	115,988	###	78.2	78.2	0.4
2013-Nov-11 Mon	###	###	5.78	5.78			###	###	0.4
2013-Nov-08 Fri	###	###	###	###			82.8	82.8	0.0
2013-Nov-07 Thu	###	###	###	###	10,157	0	###	###	0.0
2013-Nov-06 Wed	###	###	###	###			26.2	26.2	0.0
2013-Nov-05 Tue	6	6	###	###	47,449	142,347	24.0	24.0	0.0
2013-Nov-04 Mon	###	###	###	###	73,641	0	###	###	0.0
2013-Nov-01 Fri	###	###	###	###			23.9	23.9	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###	107,156	0	###	###	0.0
2013-Oct-29 Tue	###	###	###	6	45,276	0	79.7	79.7	0.4
2013-Oct-28 Mon	###	###	###	###			72.9	72.9	0.0
2013-Oct-25 Fri	###	###	###	###	170,183	0	73.6	73.6	0.0
2013-Oct-24 Thu	###	###	###	###	410,754	0	###	###	0.0
2013-Oct-23 Wed	###	###	6	6	61,555	###	###	###	0.4
2013-Oct-22 Tue	###	###	###	###	972,272	0	70.5	70.5	0.0
2013-Oct-21 Mon	###	###	###	###			###	###	0.0
2013-Oct-18 Fri	###	###	###	###	2,687	0	71.5	71.5	0.0
2013-Oct-17 Thu	###	###	###	###	69,857	0	###	###	0.0
2013-Oct-16 Wed	###	###	###	###	15,181	0	71.9	71.9	0.0
2013-Oct-15 Tue	###	###	###	###			78.4	78.4	0.0
2013-Oct-14 Mon	###	###	###	###	3,744	0	24.1	24.1	0.0
2013-Oct-11 Fri	###	###	###	###			###	###	0.0
2013-Oct-10 Thu	###	6.2	###	###			###	###	0.0
2013-Oct-09 Wed	###	###	###	###	41,040	0	###	###	0.0
2013-Oct-08 Tue	###	6.23	###	###			86.6	86.6	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###	2,172	0	30.8	30.8	0.0
2013-Oct-03 Thu	###	###	###	###	54,779	0	19.1	19.1	0.0
2013-Oct-02 Wed	6.25	6.25	###	6.23			29.0	29.0	0.4
2013-Oct-01 Tue	###	###	###	6.24	23,072	0	25.9	25.9	0.4
2013-Sep-30 Mon	###	6.41	6.28	###			80.5	80.5	0.0
2013-Sep-27 Fri	6.24	###	6.24	###	9,358	###	###	###	0.0
2013-Sep-26 Thu	6.28	6.28	6.23	6.26			###	###	0.4
2013-Sep-25 Wed	6.27	6.27	###	6.26	191,576	###	###	###	0.4
2013-Sep-24 Tue	###	###	6.22	6.27	42,925	###	22.3	22.3	0.4
2013-Sep-23 Mon	6.49	6.49	###	###			21.2	21.2	0.0
2013-Sep-20 Fri	6.44	6.5	6.43	6.5	658,151	4,254,946	79.9	79.9	0.5
2013-Sep-19 Thu	###	6.44	6.28	6.4			###	###	0.5
2013-Sep-18 Wed	6.26	6.26	6.23	6.26			###	###	0.4
2013-Sep-17 Tue	###	6.28	###	###			72.6	72.6	0.0
2013-Sep-16 Mon	6.28	6.28	###	6.21			###	###	###
2013-Sep-13 Fri	6.2	###	###	6.25	309,472	0	###	###	###
2013-Sep-12 Thu	###	###	###	6.23	260,056	0	86.8	86.8	0.4
2013-Sep-11 Wed	###	###	###	###	845,945	0	###	###	0.0
2013-Sep-10 Tue	###	###	###	6			###	###	0.4
2013-Sep-09 Mon	###	###	###	###			25.2	25.2	0.0
2013-Sep-06 Fri	###	###	6	6			24.5	24.5	0.4
2013-Sep-05 Thu	###	###	###	6			###	###	0.4
2013-Sep-04 Wed	###	###	6	6	148,172	###	20.3	20.3	0.4
2013-Sep-03 Tue	###	###	###	###			68.5	68.5	0.0
2013-Sep-02 Mon	###	###	###	###	69,358	0	###	###	0.0
2013-Aug-30 Fri	6.25	6.25	###	###			###	###	0.0
2013-Aug-29 Thu	6.2	###	###	6.2			73.5	73.5	0.4
2013-Aug-28 Wed	###	###	###	###			81.1	81.1	0.0
2013-Aug-27 Tue	###	###	###	###			###	###	0.0
2013-Aug-26 Mon	###	###	###	###	111,077	0	###	###	0.0
2013-Aug-23 Fri	###	###	###	6	224,259	0	21.7	21.7	0.4
2013-Aug-22 Thu	###	###	###	###			27.5	27.5	0.0
2013-Aug-21 Wed	###	###	###	###			24.7	24.7	0.0
2013-Aug-20 Tue	###	6.22	###	###	9,843	###	###	###	0.0
2013-Aug-19 Mon	###	###	###	###	212,385	0	21.0	21.0	0.0
2013-Aug-16 Fri	###	###	###	###			68.7	68.7	0.0
2013-Aug-15 Thu	###	###	###	###	67,081	0	###	###	0.0
2013-Aug-14 Wed	###	###	###	###	477,483	0	###	###	0.0
2013-Aug-13 Tue	###	###	###	###			15.4	15.4	0.0
2013-Aug-12 Mon	6.25	6.25	###	###			###	###	0.0
2013-Aug-09 Fri	6.29	###	6.29	###			72.0	72.0	0.0
2013-Aug-08 Thu	6.25	###	6.22	6.24			24.4	24.4	0.4
2013-Aug-07 Wed	6.2	6.25	###	6.2	252,556	###	###	###	0.4
2013-Aug-06 Tue	###	6.22	###	###	448,154	1,393,758	###	###	0.0
2013-Aug-05 Mon	5.76	###	5.76	###			###	###	0.0
2013-Aug-02 Fri	6.49	6.49	###	###			###	###	0.0
2013-Aug-01 Thu	6.45	6.45	###	6.4			28.1	28.1	0.5
2013-Jul-31 Wed	6.48	6.48	###	6.42	49,381	###	###	###	0.5
2013-Jul-30 Tue	6.5	###	6.46	###	164,324	###	###	###	0.0
2013-Jul-29 Mon	6.43	6.49	6.43	6.49			###	###	###
2013-Jul-26 Fri	###	6.45	###	6.43	30,929	99,746	###	###	###
2013-Jul-25 Thu	###	###	6.2	###	144,085	###	78.3	78.3	0.0
2013-Jul-24 Wed	6.49	6.49	6.44	6.46			###	###	###
2013-Jul-23 Tue	6.45	6.52	6.45	6.49			76.2	76.2	###
2013-Jul-22 Mon	6.46	6.48	6.43	6.43	24,570	###	28.5	28.5	###
2013-Jul-19 Fri	6.42	6.51	6.42	6.51			###	###	###
2013-Jul-18 Thu	6.4	6.41	###	6.4			73.4	73.4	0.5
2013-Jul-17 Wed	###	###	###	###			###	###	0.0
2013-Jul-16 Tue	6.4	6.4	###	###	57,228	183,129	###	###	0.0
2013-Jul-15 Mon	###	6.42	###	###			72.9	72.9	0.0
2013-Jul-12 Fri	6.28	###	6.28	###	128,188	###	###	###	0.0
2013-Jul-11 Thu	###	###	6.28	###	39,287	###	21.3	21.3	0.0
2013-Jul-10 Wed	###	###	6.27	###	19,620	###	29.6	29.6	0.0
2013-Jul-09 Tue	###	###	###	###	54,151	0	68.8	68.8	0.0
2013-Jul-08 Mon	6.27	6.42	6.27	###	14,254	90,441	###	###	0.0
2013-Jul-05 Fri	6.27	###	6.27	6.27	17,021	###	###	###	0.4
2013-Jul-04 Thu	6.29	###	6.25	6.25			###	###	###
2013-Jul-03 Wed	6.21	6.25	###	6.25	262,380	###	79.0	79.0	###
2013-Jul-02 Tue	6.2	6.21	###	6.21	1,845	5,728	###	###	###
2013-Jul-01 Mon	6.2	6.25	6.2	6.25			80.5	80.5	###
2013-Jun-28 Fri	###	6.2	###	###			70.0	70.0	0.0
2013-Jun-27 Thu	###	###	###	###	5,573	0	###	###	0.0
2013-Jun-26 Wed	###	###	###	###			73.8	73.8	0.0
2013-Jun-25 Tue	###	6	###	6			###	###	0.4
2013-Jun-24 Mon	###	6	###	###	10,820	###	###	###	0.0
2013-Jun-21 Fri	###	###	###	###	465,951	0	21.7	21.7	0.0
2013-Jun-20 Thu	###	###	###	###			###	###	0.0
2013-Jun-19 Wed	###	###	###	###	42,420	0	###	###	0.0
2013-Jun-18 Tue	###	###	6	###			###	###	0.0
2013-Jun-17 Mon	###	###	6	###			###	###	0.0
2013-Jun-14 Fri	###	###	###	###	440,274	0	###	###	0.0
2013-Jun-13 Thu	###	###	6	###			###	###	0.0
2013-Jun-12 Wed	###	###	###	###	22,827	0	25.2	25.2	0.0
2013-Jun-11 Tue	###	###	###	###			76.9	76.9	0.0
2013-Jun-07 Fri	###	###	###	###	49,042	0	###	###	0.0
2013-Jun-06 Thu	6.2	6.2	###	###	190,879	591,724	20.5	20.5	0.0
2013-Jun-05 Wed	###	###	###	###	29,850	0	25.5	25.5	0.0
2013-Jun-04 Tue	###	###	6.25	###	281,353	879,228	67.3	67.3	0.0
2013-Jun-03 Mon	6.42	6.42	6.22	6.42			75.2	75.2	0.5
2013-May-31 Fri	6.57	6.57	###	6.44			15.9	15.9	0.5
2013-May-30 Thu	6.55	6.58	6.46	6.46	178,977	###	###	###	###
2013-May-29 Wed	6.46	###	6.46	6.58	38,729	###	###	###	0.5
2013-May-28 Tue	###	6.4	###	###			###	###	0.0
2013-May-27 Mon	6.5	6.5	6.25	6.26			###	###	0.4
2013-May-24 Fri	###	###	6.48	6.55			28.6	28.6	0.5
2013-May-23 Thu	###	###	###	###			###	###	0.0
2013-May-22 Wed	6.7	6.7	###	###	183,482	###	37.7	37.7	0.0
2013-May-21 Tue	6.7	6.75	6.7	6.75			81.8	81.8	0.5
2013-May-20 Mon	###	6.7	###	###			###	###	0.0
2013-May-17 Fri	6.7	6.7	###	###	69,285	###	31.8	31.8	0.0
2013-May-16 Thu	###	6.7	###	###	24,752	###	80.5	80.5	0.0
2013-May-15 Wed	###	###	###	###	613,356	0	77.2	77.2	0.0
2013-May-14 Tue	###	###	###	###	29,985	0	26.9	26.9	0.0
2013-May-13 Mon	6.57	6.72	6.57	###	38,178	###	###	###	0.0
2013-May-10 Fri	6.55	###	6.55	6.57	20,945	###	###	###	###
2013-May-09 Thu	6.52	6.56	6.48	6.56	56,257	###	72.1	72.1	0.5
2013-May-08 Wed	6.57	###	6.46	6.52	218,649	###	21.0	21.0	0.5
2013-May-07 Tue	###	###	6.55	###	59,525	194,944	###	###	0.0
2013-May-06 Mon	###	###	###	###			###	###	0.0
2013-May-03 Fri	###	###	6.5	6.55	88,577	287,875	26.3	26.3	0.5
2013-May-02 Thu	###	###	###	###	174,074	0	39.0	39.0	0.0
2013-May-01 Wed	###	6.7	###	###	313,549	1,050,389	80.0	80.0	0.0
2013-Apr-30 Tue	6.4	6.5	6.4	6.48	713,752	###	###	###	0.5
2013-Apr-29 Mon	6.2	###	###	###			87.3	87.3	0.0
2013-Apr-26 Fri	###	###	###	###			###	###	0.0
2013-Apr-24 Wed	###	###	###	###			71.2	71.2	0.0
2013-Apr-23 Tue	5.86	5.86	5.84	5.86	33,826	197,882	74.2	74.2	0.4
2013-Apr-22 Mon	5.8	5.8	5.77	5.79			###	###	###
2013-Apr-19 Fri	5.84	5.84	5.8	5.8			###	###	0.4
2013-Apr-18 Thu	5.88	5.88	5.85	5.85			###	###	0.4
2013-Apr-17 Wed	###	###	5.86	5.86			28.7	28.7	0.4
2013-Apr-16 Tue	###	###	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	6	###	###	###	412,776	0	###	###	0.0
2013-Apr-12 Fri	###	###	###	###			77.6	77.6	0.0
2013-Apr-11 Thu	###	###	###	###			70.1	70.1	0.0
2013-Apr-10 Wed	###	###	###	###			73.1	73.1	0.0
2013-Apr-09 Tue	###	###	5.8	5.88	222,445	###	###	###	0.4
2013-Apr-08 Mon	###	###	6	6			23.4	23.4	0.4
2013-Apr-05 Fri	###	###	###	###	152,578	0	###	###	0.0
2013-Apr-04 Thu	6	6	###	###	340,450	1,021,350	###	###	0.0
2013-Apr-03 Wed	6	###	6	6	337,422	###	80.3	80.3	0.4
2013-Apr-02 Tue	###	###	###	6	141,623	0	33.6	33.6	0.4
2013-Mar-28 Thu	6	###	6	6			71.8	71.8	0.4
2013-Mar-27 Wed	5.86	###	5.84	6	1,287,525	3,759,573	###	###	0.4
2013-Mar-26 Tue	5.56	5.75	5.56	5.7			88.3	88.3	0.4
2013-Mar-25 Mon	5.55	###	5.55	###	22,840	63,381	79.6	79.6	0.0
2013-Mar-22 Fri	5.54	###	5.5	###			84.2	84.2	0.0
2013-Mar-21 Thu	5.56	5.58	5.52	5.54			34.3	34.3	0.4
2013-Mar-20 Wed	###	###	###	###	33,029	0	###	###	0.0
2013-Mar-19 Tue	###	###	5.56	5.58	419,654	###	###	###	0.4
2013-Mar-18 Mon	5.52	###	5.5	###	381,427	1,048,924	###	###	0.0
2013-Mar-15 Fri	5.7	5.7	###	###			###	###	0.0
2013-Mar-14 Thu	5.55	###	5.54	5.58			81.9	81.9	0.4
2013-Mar-13 Wed	5.5	5.53	5.5	5.53	10,180	56,142	77.9	77.9	###
2013-Mar-12 Tue	###	###	5.53	5.53	31,884	88,159	###	###	###
2013-Mar-11 Mon	5.5	5.52	5.5	5.52			###	###	0.4
2013-Mar-08 Fri	5.58	5.58	5.55	5.55	10,773	59,951	24.9	24.9	###
2013-Mar-07 Thu	5.56	5.59	5.56	5.58			76.3	76.3	0.4
2013-Mar-06 Wed	###	###	5.57	###			24.7	24.7	0.0
2013-Mar-05 Tue	###	###	5.58	###	26,186	73,058	###	###	0.0
2013-Mar-04 Mon	5.55	5.55	5.52	5.54	137,423	###	###	###	0.4
2013-Mar-01 Fri	5.59	5.59	5.59	5.59			###	###	###
2013-Feb-28 Thu	5.75	5.75	###	###			###	###	0.0
2013-Feb-27 Wed	5.85	5.85	5.8	5.8	32,659	###	25.9	25.9	0.4
2013-Feb-26 Tue	5.85	5.86	5.85	5.85	27,944	###	70.8	70.8	0.4
2013-Feb-25 Mon	5.89	###	5.85	###			###	###	0.0
2013-Feb-22 Fri	5.88	###	5.88	###	26,989	79,347	71.2	71.2	0.0
2013-Feb-21 Thu	5.88	###	5.88	###	116,059	###	87.0	87.0	0.0
2013-Feb-20 Wed	5.85	###	5.85	5.85			###	###	0.4
2013-Feb-19 Tue	5.87	###	5.8	5.8			25.3	25.3	0.4
2013-Feb-18 Mon	5.85	5.86	5.85	5.85			###	###	0.4
2013-Feb-15 Fri	###	###	5.85	5.87	137,777	###	23.9	23.9	###
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	###	###	5.87	###	1,036,146	3,041,088	###	###	0.0
2013-Feb-12 Tue	5.89	###	5.89	###			72.2	72.2	0.0
2013-Feb-11 Mon	###	###	###	###			###	###	0.0
2013-Feb-08 Fri	###	###	###	###			68.0	68.0	0.0
2013-Feb-07 Thu	5.89	###	5.89	###			###	###	0.0
2013-Feb-06 Wed	5.86	5.86	5.82	5.86			67.7	67.7	0.4
2013-Feb-05 Tue	5.85	5.85	5.75	5.84	782,070	###	###	###	0.4
2013-Feb-04 Mon	5.86	5.86	5.8	5.82	106,285	619,641	###	###	0.4
2013-Feb-01 Fri	###	6	###	5.73			###	###	###
2013-Jan-31 Thu	###	###	###	###	88,176	0	74.4	74.4	0.0
2013-Jan-30 Wed	###	###	###	###	88,454	0	###	###	0.0
2013-Jan-29 Tue	###	5.7	###	###			###	###	0.0
2013-Jan-25 Fri	5.81	5.85	5.77	5.77			23.0	23.0	0.4
2013-Jan-24 Thu	5.8	5.85	5.8	5.84			###	###	0.4
2013-Jan-23 Wed	5.74	5.8	5.74	5.74			###	###	0.4