(HIL) HILLS LIMITED 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-19 02:24:12 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

(HIL) HILLS LIMITED Daily Prices Page 5...

TOC Company Info for HIL Limits

Company Details for (HIL) HILLS LIMITED

Listing Code	HIL
Listing Name	HILLS LIMITED
GICS Sector	Technology Hardware & Equipment
ISIN Name	HILLS INDUSTRIES LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000HIL8

Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for HIL .. Wednesday 24th May 2023

HIL 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	###	3	0.0
MAX	###	10,963,981	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HIL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

600 Days for (HIL) HILLS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2013-Dec-04 Wed	###	###	###	###			73.0	73.0	0.0
2013-Dec-03 Tue	###	1.685	###	###	366,170	###	###	###	0.0
2013-Dec-02 Mon	###	###	###	###	376,172	0	###	###	0.0
2013-Nov-29 Fri	1.675	1.7	###	###			30.9	30.9	0.0
2013-Nov-28 Thu	###	###	###	###			###	###	0.0
2013-Nov-27 Wed	1.685	###	###	###			###	###	0.0
2013-Nov-26 Tue	1.57	###	1.57	###	1,503,026	1,179,875	95.1	95.1	0.0
2013-Nov-25 Mon	1.7	1.7	1.52	###			###	###	0.0
2013-Nov-22 Fri	###	###	1.685	###	174,555	###	10.3	10.3	0.0
2013-Nov-21 Thu	1.77	1.77	###	1.71			12.3	12.3	0.1
2013-Nov-20 Wed	1.75	1.775	1.73	1.75			###	###	0.1
2013-Nov-19 Tue	1.76	1.82	1.725	1.73	482,187	854,676	###	###	###
2013-Nov-18 Mon	###	1.845	1.77	1.79	278,680	###	###	###	0.1
2013-Nov-15 Fri	1.75	1.85	1.725	1.85			###	###	0.1
2013-Nov-14 Thu	1.755	1.76	1.71	1.76			###	###	0.1
2013-Nov-13 Wed	1.71	1.755	###	1.75	291,780	###	90.4	90.4	0.1
2013-Nov-12 Tue	1.76	1.775	1.685	1.71			14.5	14.5	0.1
2013-Nov-11 Mon	1.8	1.84	1.77	1.77	480,684	###	###	###	###
2013-Nov-08 Fri	###	1.83	1.73	1.81	339,479	604,272	72.8	72.8	###
2013-Nov-07 Thu	###	###	1.82	1.845	166,140	151,187	13.6	13.6	###
2013-Nov-06 Wed	###	###	1.825	###	601,584	548,945	72.4	72.4	0.0
2013-Nov-05 Tue	1.825	1.875	1.825	1.875			89.8	89.8	###
2013-Nov-04 Mon	1.84	1.86	1.81	1.84	1,068,523	###	###	###	###
2013-Nov-01 Fri	1.84	1.84	###	###			36.5	36.5	0.0
2013-Oct-31 Thu	1.85	1.85	###	1.83	384,257	###	22.6	22.6	###
2013-Oct-30 Wed	1.85	###	1.82	1.85			74.5	74.5	0.1
2013-Oct-29 Tue	1.85	###	1.825	1.85			75.1	75.1	0.1
2013-Oct-28 Mon	1.89	1.89	###	1.85	894,628	845,423	18.0	18.0	0.1
2013-Oct-25 Fri	###	###	1.87	###	517,072	###	28.3	28.3	0.0
2013-Oct-24 Thu	1.925	###	###	###	294,227	0	###	###	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	1.975	339,072	0	80.7	80.7	###
2013-Oct-21 Mon	###	###	###	###			###	###	0.0
2013-Oct-18 Fri	###	###	1.87	1.925			###	###	0.1
2013-Oct-17 Thu	###	###	###	###			67.9	67.9	0.0
2013-Oct-16 Wed	1.88	###	1.85	###			###	###	0.0
2013-Oct-15 Tue	###	###	1.85	1.89	229,322	212,122	23.6	23.6	###
2013-Oct-14 Mon	###	1.927	1.87	###			###	###	0.0
2013-Oct-11 Fri	1.86	###	1.86	###			###	###	0.0
2013-Oct-10 Thu	1.89	1.89	1.845	1.875	341,953	###	25.3	25.3	###
2013-Oct-09 Wed	1.83	###	1.8	###	226,758	204,082	###	###	0.0
2013-Oct-08 Tue	1.85	1.855	1.8	###	252,670	461,754	26.5	26.5	0.0
2013-Oct-07 Mon	1.87	1.885	1.83	1.855			###	###	0.1
2013-Oct-04 Fri	1.885	###	1.825	###	291,326	###	###	###	0.0
2013-Oct-03 Thu	1.89	###	1.89	###	350,450	331,175	###	###	0.0
2013-Oct-02 Wed	###	###	###	1.89	377,386	0	95.4	95.4	###
2013-Oct-01 Tue	1.83	1.855	###	###	768,327	712,623	###	###	0.0
2013-Sep-30 Mon	1.87	1.87	1.83	1.85	331,788	###	###	###	0.1
2013-Sep-27 Fri	###	###	1.855	1.875			###	###	###
2013-Sep-26 Thu	###	###	1.885	###	362,270	###	84.5	84.5	0.0
2013-Sep-25 Wed	###	###	1.87	###	736,223	###	63.8	63.8	0.0
2013-Sep-24 Tue	1.925	###	1.885	###			###	###	0.0
2013-Sep-23 Mon	1.885	###	###	1.925			###	###	0.1
2013-Sep-20 Fri	###	###	1.87	###	868,351	###	###	###	0.0
2013-Sep-19 Thu	###	###	###	###			18.7	18.7	0.0
2013-Sep-18 Wed	1.88	###	1.88	###	134,153	###	90.0	90.0	0.0
2013-Sep-17 Tue	###	1.945	###	###			33.9	33.9	0.0
2013-Sep-16 Mon	1.875	###	1.73	###			###	###	0.0
2013-Sep-13 Fri	###	###	1.86	1.885	2,238,328	2,081,645	###	###	0.1
2013-Sep-12 Thu	###	###	1.89	###			76.5	76.5	0.0
2013-Sep-11 Wed	###	###	###	###			###	###	0.0
2013-Sep-10 Tue	###	###	###	###			###	###	0.0
2013-Sep-09 Mon	###	1.975	###	1.945	648,458	640,352	###	###	0.1
2013-Sep-06 Fri	1.84	1.88	1.8	1.88			###	###	0.1
2013-Sep-05 Thu	1.745	1.84	1.74	1.84	830,125	1,485,923	94.9	94.9	###
2013-Sep-04 Wed	###	1.73	1.58	1.725	572,842	948,053	95.7	95.7	###
2013-Sep-03 Tue	###	###	###	1.625			###	###	###
2013-Sep-02 Mon	1.72	1.75	###	###	414,588	###	18.8	18.8	0.0
2013-Aug-30 Fri	1.75	1.75	1.655	1.72	458,588	780,746	15.6	15.6	0.1
2013-Aug-29 Thu	1.75	1.78	1.7	1.77			###	###	###
2013-Aug-28 Wed	1.7	###	1.7	1.775			92.8	92.8	###
2013-Aug-27 Tue	1.73	1.75	1.625	1.75			###	###	0.1
2013-Aug-26 Mon	###	1.725	###	1.72			94.6	94.6	0.1
2013-Aug-23 Fri	1.55	1.645	1.53	###			###	###	0.0
2013-Aug-22 Thu	1.53	1.55	###	1.55	336,349	260,670	###	###	###
2013-Aug-21 Wed	1.54	1.545	1.5	1.51	979,626	1,491,480	###	###	0.1
2013-Aug-20 Tue	1.41	1.58	###	1.58			97.9	97.9	0.1
2013-Aug-19 Mon	###	###	###	###	834,870	0	95.9	95.9	0.0
2013-Aug-16 Fri	1.275	###	1.25	1.29			77.4	77.4	0.1
2013-Aug-15 Thu	###	###	1.27	###			15.9	15.9	0.0
2013-Aug-14 Wed	###	###	1.28	###			###	###	0.0
2013-Aug-13 Tue	1.28	1.29	###	1.28			60.3	60.3	###
2013-Aug-12 Mon	1.25	1.275	1.24	1.275			###	###	###
2013-Aug-09 Fri	1.24	1.25	1.22	1.25	156,449	###	75.7	75.7	###
2013-Aug-08 Thu	###	1.24	1.225	1.24	42,158	51,959	###	###	0.1
2013-Aug-07 Wed	1.2	###	###	1.23	202,587	0	90.8	90.8	0.1
2013-Aug-06 Tue	1.23	1.23	1.2	###	113,776	###	17.3	17.3	0.0
2013-Aug-05 Mon	1.255	1.255	1.225	1.24	129,288	###	22.1	22.1	0.1
2013-Aug-02 Fri	1.24	###	1.24	1.255	390,244	241,951	79.8	79.8	###
2013-Aug-01 Thu	###	1.25	###	###			###	###	0.0
2013-Jul-31 Wed	###	1.227	###	1.22			###	###	0.1
2013-Jul-30 Tue	###	###	1.22	1.23			###	###	0.1
2013-Jul-29 Mon	1.225	###	1.225	1.23			###	###	0.1
2013-Jul-26 Fri	1.22	1.23	###	###			###	###	0.0
2013-Jul-25 Thu	1.255	1.255	1.2	###			20.3	20.3	0.0
2013-Jul-24 Wed	1.28	1.28	###	1.255	118,820	76,044	16.7	16.7	###
2013-Jul-23 Tue	###	###	1.27	1.28	264,875	###	###	###	###
2013-Jul-22 Mon	1.2	###	1.2	###			###	###	0.0
2013-Jul-19 Fri	###	1.2	1.155	1.2			90.2	90.2	0.1
2013-Jul-18 Thu	###	###	###	###	115,188	0	###	###	0.0
2013-Jul-17 Wed	###	1.155	###	1.145			71.6	71.6	###
2013-Jul-16 Tue	###	1.185	###	###			###	###	0.0
2013-Jul-15 Mon	1.2	###	###	###			###	###	0.0
2013-Jul-12 Fri	###	1.2	###	###			###	###	0.0
2013-Jul-11 Thu	###	###	###	1.185	56,284	0	###	###	0.1
2013-Jul-10 Wed	###	1.24	###	###			10.8	10.8	0.0
2013-Jul-09 Tue	1.22	1.24	###	###	272,844	###	79.2	79.2	0.0
2013-Jul-08 Mon	1.2	1.225	1.185	1.225			###	###	0.1
2013-Jul-05 Fri	1.145	1.2	###	1.2	554,652	###	###	###	0.1
2013-Jul-04 Thu	###	###	###	###	701,245	0	###	###	0.0
2013-Jul-03 Wed	###	###	###	###			90.1	90.1	0.0
2013-Jul-02 Tue	0.985	###	0.985	###			###	###	0.0
2013-Jul-01 Mon	1	###	1	###			85.4	85.4	0.0
2013-Jun-28 Fri	###	###	###	###	174,687	0	91.8	91.8	0.0
2013-Jun-27 Thu	###	###	###	###			###	###	0.0
2013-Jun-26 Wed	0.925	0.955	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	###	###			90.9	90.9	0.0
2013-Jun-24 Mon	###	###	###	###	172,970	0	###	###	0.0
2013-Jun-21 Fri	0.955	###	###	0.955			###	###	0.1
2013-Jun-20 Thu	###	###	###	0.955			35.5	35.5	0.1
2013-Jun-19 Wed	###	###	0.947	###	247,277	117,085	76.2	76.2	0.0
2013-Jun-18 Tue	###	###	###	0.955			###	###	0.1
2013-Jun-17 Mon	###	###	###	###	129,776	0	###	###	0.0
2013-Jun-14 Fri	###	###	0.945	###	136,379	###	###	###	0.0
2013-Jun-13 Thu	###	###	0.945	###	132,258	###	78.8	78.8	0.0
2013-Jun-12 Wed	###	0.955	###	###			73.8	73.8	0.0
2013-Jun-11 Tue	###	0.975	0.945	###			###	###	0.0
2013-Jun-07 Fri	###	###	###	###			###	###	0.0
2013-Jun-06 Thu	1.025	1.025	###	###			21.8	21.8	0.0
2013-Jun-05 Wed	1.045	###	###	###			80.5	80.5	0.0
2013-Jun-04 Tue	###	###	###	###			67.3	67.3	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	###	1.025	1	1.025	243,859	###	73.3	73.3	###
2013-May-30 Thu	###	###	0.985	###			###	###	0.0
2013-May-29 Wed	###	###	###	###			88.4	88.4	0.0
2013-May-28 Tue	0.975	###	###	0.985			75.0	75.0	###
2013-May-27 Mon	###	###	0.975	0.975			###	###	###
2013-May-24 Fri	###	###	0.985	###			81.6	81.6	0.0
2013-May-23 Thu	###	###	###	###			###	###	0.0
2013-May-22 Wed	1	###	1	###			###	###	0.0
2013-May-21 Tue	###	1.025	###	###			###	###	0.0
2013-May-20 Mon	1	###	1	###	449,543	224,771	91.5	91.5	0.0
2013-May-17 Fri	1	###	1	###			###	###	0.0
2013-May-16 Thu	###	###	###	###			16.1	16.1	0.0
2013-May-15 Wed	###	###	###	###	556,642	0	###	###	0.0
2013-May-14 Tue	1.045	###	1.045	###			###	###	0.0
2013-May-13 Mon	###	###	###	1.045			###	###	0.1
2013-May-10 Fri	###	###	###	###	335,727	0	###	###	0.0
2013-May-09 Thu	###	###	###	###	277,389	0	###	###	0.0
2013-May-08 Wed	###	1.085	1.045	###	512,380	545,684	###	###	0.0
2013-May-07 Tue	###	###	###	###			17.9	17.9	0.0
2013-May-06 Mon	###	###	###	###	337,846	0	18.5	18.5	0.0
2013-May-03 Fri	###	1.122	###	###			###	###	0.0
2013-May-02 Thu	###	###	###	###			###	###	0.0
2013-May-01 Wed	###	###	###	###			82.3	82.3	0.0
2013-Apr-30 Tue	###	###	###	###			84.2	84.2	0.0
2013-Apr-29 Mon	###	###	###	###	414,480	0	###	###	0.0
2013-Apr-26 Fri	1.085	###	1.085	###	211,848	114,927	74.7	74.7	0.0
2013-Apr-24 Wed	###	###	###	###			72.0	72.0	0.0
2013-Apr-23 Tue	1.085	###	1.085	###			84.8	84.8	0.0
2013-Apr-22 Mon	###	###	1.075	###	204,249	109,783	70.4	70.4	0.0
2013-Apr-19 Fri	###	###	###	###	377,882	0	19.6	19.6	0.0
2013-Apr-18 Thu	###	###	1.085	###	319,652	###	89.6	89.6	0.0
2013-Apr-17 Wed	###	###	###	###	132,680	0	78.3	78.3	0.0
2013-Apr-16 Tue	1.085	###	###	###	382,125	0	###	###	0.0
2013-Apr-15 Mon	###	###	###	###			###	###	0.0
2013-Apr-12 Fri	1.125	1.125	###	###	209,884	118,059	###	###	0.0
2013-Apr-11 Thu	1.125	1.125	1.085	###	170,247	188,122	###	###	0.0
2013-Apr-10 Wed	###	1.125	###	###	164,427	###	###	###	0.0
2013-Apr-09 Tue	###	###	1.075	###	164,987	88,680	65.6	65.6	0.0
2013-Apr-08 Mon	###	###	###	###	239,674	0	11.4	11.4	0.0
2013-Apr-05 Fri	###	###	###	###	261,171	0	27.5	27.5	0.0
2013-Apr-04 Thu	###	###	###	###			###	###	0.0
2013-Apr-03 Wed	###	###	1.125	###	225,624	###	80.3	80.3	0.0
2013-Apr-02 Tue	###	###	###	###			79.3	79.3	0.0
2013-Mar-28 Thu	###	1.125	###	###			###	###	0.0
2013-Mar-27 Wed	###	1.125	###	1.125	206,544	116,181	75.3	75.3	###
2013-Mar-26 Tue	###	###	###	###	495,975	0	###	###	0.0
2013-Mar-25 Mon	###	###	###	###	439,850	0	92.4	92.4	0.0
2013-Mar-22 Fri	###	###	###	###	55,759	0	77.3	77.3	0.0
2013-Mar-21 Thu	###	###	###	###	435,325	0	20.2	20.2	0.0
2013-Mar-20 Wed	###	###	###	###	198,572	0	###	###	0.0
2013-Mar-19 Tue	1.085	###	1.085	###			###	###	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	###	1.075	###	593,429	###	90.6	90.6	0.0
2013-Mar-14 Thu	###	###	###	###			85.9	85.9	0.0
2013-Mar-13 Wed	1.075	1.085	###	1.075			75.2	75.2	###
2013-Mar-12 Tue	1.075	###	###	1.085			83.9	83.9	0.1
2013-Mar-11 Mon	1.075	###	1.075	###	165,658	89,041	71.1	71.1	0.0
2013-Mar-08 Fri	1.085	1.085	###	1.075			###	###	###
2013-Mar-07 Thu	###	1.085	###	1.085			83.8	83.8	0.1
2013-Mar-06 Wed	###	1.085	###	###	214,027	###	75.6	75.6	0.0
2013-Mar-05 Tue	1.085	###	###	###			18.6	18.6	0.0
2013-Mar-04 Mon	###	###	###	1.085	242,687	0	###	###	0.1
2013-Mar-01 Fri	###	1.125	1.085	1.085			###	###	0.1
2013-Feb-28 Thu	###	###	###	###	201,581	0	###	###	0.0
2013-Feb-27 Wed	###	1.145	###	###			25.6	25.6	0.0
2013-Feb-26 Tue	###	###	###	###	117,986	0	###	###	0.0
2013-Feb-25 Mon	###	1.125	###	1.085	191,256	107,581	80.6	80.6	0.1
2013-Feb-22 Fri	###	###	###	###			11.1	11.1	0.0
2013-Feb-21 Thu	###	###	###	###			###	###	0.0
2013-Feb-20 Wed	###	###	###	###			###	###	0.0
2013-Feb-19 Tue	###	###	###	###			96.1	96.1	0.0
2013-Feb-18 Mon	###	1.045	###	1.045			###	###	0.1
2013-Feb-15 Fri	###	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	1.025	###	###	947,688	###	###	###	0.0
2013-Feb-13 Wed	###	###	###	###	476,484	0	###	###	0.0
2013-Feb-12 Tue	###	###	0.945	###	1,520,487	###	95.3	95.3	0.0
2013-Feb-11 Mon	###	###	###	###	1,904,978	0	###	###	0.0
2013-Feb-08 Fri	###	###	1.085	###	276,527	###	69.8	69.8	0.0
2013-Feb-07 Thu	###	###	###	1.085	612,922	0	19.3	19.3	0.1
2013-Feb-06 Wed	###	###	1.025	1.085	496,026	###	90.1	90.1	0.1
2013-Feb-05 Tue	###	###	###	1.025			###	###	###
2013-Feb-04 Mon	###	###	###	###	1,059,171	0	###	###	0.0
2013-Feb-01 Fri	###	###	###	0.955			###	###	0.1
2013-Jan-31 Thu	###	0.925	###	###			28.4	28.4	0.0
2013-Jan-30 Wed	0.89	###	0.89	###	511,947	###	###	###	0.0
2013-Jan-29 Tue	###	###	0.89	0.89			24.4	24.4	###
2013-Jan-25 Fri	###	###	0.885	###	198,088	87,653	###	###	0.0
2013-Jan-24 Thu	0.87	###	0.87	###			90.2	90.2	0.0
2013-Jan-23 Wed	###	###	0.86	0.87	150,422	64,681	###	###	0.1
2013-Jan-22 Tue	0.855	###	0.855	0.89	807,825	345,345	###	###	###
2013-Jan-21 Mon	###	###	0.85	0.85	4,712,725	###	###	###	###
2013-Jan-18 Fri	0.89	###	0.88	0.89	304,229	###	70.5	70.5	###
2013-Jan-17 Thu	0.89	###	0.88	0.89	146,356	###	###	###	###
2013-Jan-16 Wed	###	###	0.88	0.89	394,771	###	###	###	###
2013-Jan-15 Tue	###	###	###	###	129,746	0	73.5	73.5	0.0
2013-Jan-14 Mon	###	###	0.89	###	127,844	###	71.3	71.3	0.0
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	###	###	###	###	69,670	0	23.7	23.7	0.0
2013-Jan-09 Wed	###	###	###	###			70.6	70.6	0.0
2013-Jan-08 Tue	###	###	0.89	###			###	###	0.0
2013-Jan-07 Mon	###	###	###	###	91,343	0	###	###	0.0
2013-Jan-04 Fri	###	###	0.89	###	90,883	40,442	77.4	77.4	0.0
2013-Jan-03 Thu	###	###	###	###	123,824	0	###	###	0.0
2013-Jan-02 Wed	###	###	###	###			###	###	0.0
2012-Dec-31 Mon	###	###	###	###	193,079	0	###	###	0.0
2012-Dec-28 Fri	###	###	0.89	###			###	###	0.0
2012-Dec-27 Thu	###	###	0.89	0.89	40,122	17,854	###	###	###
2012-Dec-24 Mon	0.86	###	0.86	###	311,780	###	###	###	0.0
2012-Dec-21 Fri	0.875	0.885	0.85	0.85			###	###	###
2012-Dec-20 Thu	0.88	0.89	0.87	0.88	185,026	162,822	70.2	70.2	0.1
2012-Dec-19 Wed	0.89	###	0.88	0.89			72.1	72.1	###
2012-Dec-18 Tue	###	###	0.86	0.88			80.6	80.6	0.1
2012-Dec-17 Mon	0.88	###	###	###			84.1	84.1	0.0
2012-Dec-14 Fri	0.885	###	0.88	0.88			###	###	0.1
2012-Dec-13 Thu	###	###	0.89	###			###	###	0.0
2012-Dec-12 Wed	0.89	###	0.89	###			###	###	0.0
2012-Dec-11 Tue	0.89	###	0.88	###			86.0	86.0	0.0
2012-Dec-10 Mon	###	###	0.89	0.89			###	###	###
2012-Dec-07 Fri	###	###	0.89	0.89	229,355	###	###	###	###
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	###			78.1	78.1	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	0.89	###	0.89	###			91.5	91.5	0.0
2012-Nov-30 Fri	###	###	0.89	###	375,448	167,074	###	###	0.0
2012-Nov-29 Thu	0.89	###	0.885	###	208,941	92,456	79.4	79.4	0.0
2012-Nov-28 Wed	###	###	0.89	###			###	###	0.0
2012-Nov-27 Tue	###	###	0.875	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			13.2	13.2	0.0
2012-Nov-23 Fri	0.945	0.945	0.925	###	256,357	###	20.0	20.0	0.0
2012-Nov-22 Thu	###	###	###	0.945	279,273	0	89.8	89.8	0.1
2012-Nov-21 Wed	###	###	###	0.925			###	###	###
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	0.87	###	0.855	###	1,446,740	618,481	###	###	0.0
2012-Nov-15 Thu	0.86	0.89	0.84	0.86	835,980	723,122	75.1	75.1	###
2012-Nov-14 Wed	0.845	0.86	0.84	0.86	719,247	611,359	###	###	###
2012-Nov-13 Tue	0.845	0.855	0.84	0.84			###	###	###
2012-Nov-12 Mon	0.85	0.855	###	0.85			72.9	72.9	###
2012-Nov-09 Fri	###	0.85	0.825	0.84	837,455	###	71.6	71.6	###
2012-Nov-08 Thu	0.84	0.855	###	0.84			67.7	67.7	###
2012-Nov-07 Wed	###	0.855	0.83	0.84	676,240	###	###	###	###
2012-Nov-06 Tue	0.845	0.845	0.82	0.83			12.8	12.8	###
2012-Nov-05 Mon	0.85	0.855	0.82	0.845			28.6	28.6	###
2012-Nov-02 Fri	0.85	0.855	###	0.85			72.6	72.6	###
2012-Nov-01 Thu	0.755	0.85	0.75	0.845			###	###	###
2012-Oct-31 Wed	0.745	0.76	###	0.76	9,457,288	###	###	###	0.1
2012-Oct-30 Tue	0.77	0.77	0.745	0.745	546,156	###	###	###	###
2012-Oct-29 Mon	###	0.775	0.75	0.77			79.8	79.8	0.1
2012-Oct-26 Fri	0.76	0.775	0.76	###			###	###	0.0
2012-Oct-25 Thu	0.775	0.775	0.75	0.76			14.7	14.7	0.1
2012-Oct-24 Wed	0.75	0.78	0.74	0.775	921,548	700,376	90.3	90.3	0.1
2012-Oct-23 Tue	0.79	###	###	0.77	1,001,723	0	12.4	12.4	0.1
2012-Oct-22 Mon	0.72	0.79	0.71	###			###	###	0.0
2012-Oct-19 Fri	0.73	0.745	0.645	0.7			7.3	7.3	###
2012-Oct-18 Thu	1	###	0.75	0.75	5,680,020	###	0.2	0.2	###
2012-Oct-17 Wed	###	###	1.125	###			###	###	0.0
2012-Oct-16 Tue	###	###	###	1.145	70,253	0	###	###	###
2012-Oct-15 Mon	1.125	1.155	###	1.155			89.2	89.2	0.1
2012-Oct-12 Fri	###	1.155	###	1.125	186,781	###	###	###	###
2012-Oct-11 Thu	###	###	1.125	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###	206,822	0	69.1	69.1	0.0
2012-Oct-09 Tue	1.145	1.155	###	###	472,324	###	###	###	0.0
2012-Oct-08 Mon	###	1.155	###	###	153,077	###	74.2	74.2	0.0
2012-Oct-05 Fri	1.145	###	###	###	262,757	0	65.9	65.9	0.0
2012-Oct-04 Thu	###	###	###	###			###	###	0.0
2012-Oct-03 Wed	###	1.155	###	1.145			###	###	###
2012-Oct-02 Tue	1.145	1.155	1.145	###			66.0	66.0	0.0
2012-Oct-01 Mon	###	###	###	1.145	133,575	0	79.9	79.9	###
2012-Sep-28 Fri	1.155	1.155	###	1.145			21.8	21.8	###
2012-Sep-27 Thu	###	1.155	###	###			79.1	79.1	0.0
2012-Sep-26 Wed	###	1.155	###	###	179,277	###	###	###	0.0
2012-Sep-25 Tue	###	1.145	###	###			###	###	0.0
2012-Sep-24 Mon	###	1.145	###	1.145			###	###	###
2012-Sep-21 Fri	###	###	###	###	217,579	0	21.8	21.8	0.0
2012-Sep-20 Thu	###	###	###	###			13.6	13.6	0.0
2012-Sep-19 Wed	1.145	###	1.125	###			###	###	0.0
2012-Sep-18 Tue	1.145	###	###	1.155	1,107,055	0	###	###	0.1
2012-Sep-17 Mon	###	###	###	###			72.6	72.6	0.0
2012-Sep-14 Fri	###	###	###	###	190,921	0	64.8	64.8	0.0
2012-Sep-13 Thu	###	###	###	###			79.2	79.2	0.0
2012-Sep-12 Wed	###	###	###	###			###	###	0.0
2012-Sep-11 Tue	###	1.145	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###			72.1	72.1	0.0
2012-Sep-07 Fri	###	###	###	1.155			87.0	87.0	0.1
2012-Sep-06 Thu	###	###	###	###	209,787	0	12.8	12.8	0.0
2012-Sep-05 Wed	1.2	###	1.2	1.21			###	###	###
2012-Sep-04 Tue	1.2	1.22	###	###			78.3	78.3	0.0
2012-Sep-03 Mon	1.2	###	###	1.2	412,122	0	###	###	0.1
2012-Aug-31 Fri	###	###	###	###	331,870	0	72.2	72.2	0.0
2012-Aug-30 Thu	###	###	###	1.2			###	###	0.1
2012-Aug-29 Wed	1.2	###	###	1.2	241,346	0	###	###	0.1
2012-Aug-28 Tue	1.2	###	###	###			27.3	27.3	0.0
2012-Aug-27 Mon	1.21	1.23	###	1.2			###	###	0.1
2012-Aug-24 Fri	###	###	###	###	179,644	0	16.2	16.2	0.0
2012-Aug-23 Thu	###	1.24	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	1.2	1.21	200,544	120,326	###	###	###
2012-Aug-21 Tue	1.21	1.21	1.2	1.2	381,981	460,287	24.7	24.7	0.1
2012-Aug-20 Mon	1.21	1.22	###	1.2	2,135,452	1,302,625	###	###	0.1
2012-Aug-17 Fri	1.175	1.22	1.175	1.21	487,552	583,843	81.3	81.3	###
2012-Aug-16 Thu	###	1.2	###	###			###	###	0.0
2012-Aug-15 Wed	1.2	1.21	###	1.175	247,076	149,480	15.1	15.1	###
2012-Aug-14 Tue	1.21	1.24	1.2	###			###	###	0.0
2012-Aug-13 Mon	###	1.185	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	###			###	###	0.0
2012-Aug-09 Thu	1.085	###	1.085	1.085	154,649	###	70.5	70.5	0.1
2012-Aug-08 Wed	1.085	###	###	1.085			###	###	0.1
2012-Aug-07 Tue	###	###	###	###	179,681	0	###	###	0.0
2012-Aug-06 Mon	###	###	1.055	###	147,475	###	76.3	76.3	0.0
2012-Aug-03 Fri	###	###	1.055	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	1.055	###	1.055	###	88,720	###	82.9	82.9	0.0
2012-Jul-30 Mon	###	###	###	1.055	111,420	0	76.0	76.0	0.1
2012-Jul-27 Fri	###	###	1.055	1.075			###	###	###
2012-Jul-26 Thu	###	###	###	###			78.2	78.2	0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	1.045	###			86.9	86.9	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	1.045	1.055	###	1.055			###	###	0.1
2012-Jul-19 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-18 Wed	1.025	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	###	1.025			###	###	###
2012-Jul-13 Fri	1.045	1.055	1.025	###			21.9	21.9	0.0
2012-Jul-12 Thu	###	###	###	1.045	152,778	0	###	###	0.1
2012-Jul-11 Wed	1.045	###	###	###	124,187	0	###	###	0.0
2012-Jul-10 Tue	###	###	###	1.045			###	###	0.1
2012-Jul-09 Mon	###	###	###	###	396,980	0	###	###	0.0
2012-Jul-06 Fri	###	###	1.025	1.025			###	###	###
2012-Jul-05 Thu	###	###	###	###			82.0	82.0	0.0
2012-Jul-04 Wed	###	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	###	###	###	100,777	0	18.6	18.6	0.0
2012-Jul-02 Mon	###	1.075	###	###			###	###	0.0
2012-Jun-29 Fri	###	###	###	###	125,677	0	###	###	0.0
2012-Jun-28 Thu	###	1.055	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###	230,171	0	###	###	0.0
2012-Jun-26 Tue	###	###	1	###	226,085	113,042	81.2	81.2	0.0
2012-Jun-25 Mon	###	###	###	###	98,921	0	80.8	80.8	0.0
2012-Jun-22 Fri	###	###	###	###	112,446	0	84.4	84.4	0.0
2012-Jun-21 Thu	###	###	###	###			80.8	80.8	0.0
2012-Jun-20 Wed	###	###	1	1	75,279	###	###	###	###
2012-Jun-19 Tue	###	###	###	###	111,958	0	19.8	19.8	0.0
2012-Jun-18 Mon	###	1.055	###	###			###	###	0.0
2012-Jun-15 Fri	1	1.055	###	1.055	319,680	###	###	###	0.1
2012-Jun-14 Thu	###	1.025	###	###			###	###	0.0
2012-Jun-13 Wed	0.985	###	###	0.985	360,646	0	###	###	###
2012-Jun-12 Tue	###	###	0.985	0.985			14.2	14.2	###
2012-Jun-08 Fri	###	###	###	###	88,248	0	###	###	0.0
2012-Jun-07 Thu	###	###	###	1.025	193,473	0	###	###	###
2012-Jun-06 Wed	###	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	###	###	###			79.3	79.3	0.0
2012-Jun-04 Mon	###	1.055	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	1.045			35.2	35.2	0.1
2012-May-31 Thu	###	###	###	1.055			###	###	0.1
2012-May-30 Wed	###	###	###	###	394,253	0	###	###	0.0
2012-May-29 Tue	###	###	###	###			60.7	60.7	0.0
2012-May-28 Mon	###	###	1.055	###	247,977	###	10.2	10.2	0.0
2012-May-25 Fri	###	###	1.075	1.075	39,750	###	30.0	30.0	###
2012-May-24 Thu	1.085	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	1.085	###			###	###	0.0
2012-May-22 Tue	###	###	###	###	179,542	0	###	###	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	###	###	###	###	622,426	0	40.5	40.5	0.0
2012-May-17 Thu	###	###	###	###	229,644	0	27.6	27.6	0.0
2012-May-16 Wed	###	1.125	###	###	79,641	###	50.5	50.5	0.0
2012-May-15 Tue	###	###	###	1.125			###	###	###
2012-May-14 Mon	###	1.125	###	###			30.6	30.6	0.0
2012-May-11 Fri	1.125	1.125	###	1.125			70.9	70.9	###
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	1.145	###	1.125			87.9	87.9	###
2012-May-08 Tue	###	###	1.125	###			###	###	0.0
2012-May-07 Mon	###	###	###	###			87.9	87.9	0.0
2012-May-04 Fri	###	###	###	###			78.3	78.3	0.0
2012-May-03 Thu	###	###	###	###			###	###	0.0
2012-May-02 Wed	###	###	###	###			85.8	85.8	0.0
2012-May-01 Tue	###	###	###	###	218,956	0	###	###	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###	1,929,282	0	29.7	29.7	0.0
2012-Apr-26 Thu	###	###	###	###			33.8	33.8	0.0
2012-Apr-24 Tue	###	###	1.075	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###	30,389	0	24.0	24.0	0.0
2012-Apr-20 Fri	###	###	###	1.125	151,643	0	###	###	###
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###	161,976	0	###	###	0.0
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	###	###	###	###			22.4	22.4	0.0
2012-Apr-11 Wed	###	###	###	1.075			###	###	###
2012-Apr-10 Tue	1.075	###	###	###			80.8	80.8	0.0
2012-Apr-05 Thu	1.075	###	1.075	1.085	83,026	44,626	###	###	0.1
2012-Apr-04 Wed	###	1.085	###	1.085			###	###	0.1
2012-Apr-03 Tue	1.075	###	1.055	1.075			72.1	72.1	###
2012-Apr-02 Mon	1.075	1.085	###	1.075	98,080	###	###	###	###
2012-Mar-30 Fri	###	###	1.075	1.075	106,129	57,044	25.4	25.4	###
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	1.125	###	###			16.2	16.2	0.0
2012-Mar-27 Tue	###	###	###	###	101,783	0	81.3	81.3	0.0
2012-Mar-26 Mon	###	###	###	###			71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###	131,646	0	83.6	83.6	0.0
2012-Mar-22 Thu	###	###	###	###			84.8	84.8	0.0
2012-Mar-21 Wed	1.085	###	1.075	1.085	152,044	81,723	69.1	69.1	0.1
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	###	###	195,449	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###			78.3	78.3	0.0
2012-Mar-14 Wed	###	###	1.085	###			75.6	75.6	0.0
2012-Mar-13 Tue	1.125	1.125	###	###	242,049	136,152	16.0	16.0	0.0
2012-Mar-12 Mon	###	1.125	###	###	62,948	###	###	###	0.0
2012-Mar-09 Fri	###	###	###	###	143,270	0	10.9	10.9	0.0
2012-Mar-08 Thu	1.185	1.185	###	1.185			68.5	68.5	0.1
2012-Mar-07 Wed	###	###	###	###			81.2	81.2	0.0
2012-Mar-06 Tue	###	###	###	###	204,327	0	27.5	27.5	0.0
2012-Mar-05 Mon	###	###	###	###	161,572	0	84.8	84.8	0.0
2012-Mar-02 Fri	1.155	###	1.155	###	149,382	###	###	###	0.0
2012-Mar-01 Thu	###	###	1.155	1.155	420,625	###	###	###	0.1
2012-Feb-29 Wed	###	###	1.155	###	63,554	###	###	###	0.0
2012-Feb-28 Tue	###	###	###	1.155	121,645	0	74.5	74.5	0.1
2012-Feb-27 Mon	###	###	###	###	153,788	0	78.7	78.7	0.0
2012-Feb-24 Fri	###	1.155	###	1.145			###	###	###
2012-Feb-23 Thu	1.145	1.175	1.145	1.145			72.1	72.1	###
2012-Feb-22 Wed	###	###	###	1.145			###	###	###
2012-Feb-21 Tue	###	###	###	###	351,284	0	85.9	85.9	0.0
2012-Feb-20 Mon	###	###	###	###			80.6	80.6	0.0
2012-Feb-17 Fri	###	###	###	###			###	###	0.0
2012-Feb-16 Thu	1.085	###	1.075	###			85.5	85.5	0.0
2012-Feb-15 Wed	###	###	###	1.075	157,084	0	27.7	27.7	###
2012-Feb-14 Tue	###	###	1.055	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	###			96.7	96.7	0.0
2012-Feb-10 Fri	###	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	###	###	###	252,256	0	###	###	0.0
2012-Feb-08 Wed	1.025	###	###	###			72.0	72.0	0.0
2012-Feb-07 Tue	###	1.045	###	###			###	###	0.0
2012-Feb-06 Mon	###	1.045	###	###			74.9	74.9	0.0
2012-Feb-03 Fri	###	###	###	###	176,443	0	22.2	22.2	0.0
2012-Feb-02 Thu	###	###	###	###			76.1	76.1	0.0
2012-Feb-01 Wed	###	###	###	###	50,457	0	78.8	78.8	0.0
2012-Jan-31 Tue	###	1.045	###	###	140,687	###	71.8	71.8	0.0
2012-Jan-30 Mon	###	###	###	###	133,671	0	29.8	29.8	0.0
2012-Jan-27 Fri	1.045	###	###	###	112,555	0	###	###	0.0
2012-Jan-25 Wed	1.055	1.055	###	1.045			###	###	0.1
2012-Jan-24 Tue	###	1.055	###	###	283,882	149,747	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	186,957	0	###	###	0.0
2012-Jan-20 Fri	1.045	###	###	###			25.1	25.1	0.0
2012-Jan-19 Thu	###	###	###	###	226,882	0	78.1	78.1	0.0
2012-Jan-18 Wed	###	###	###	###	111,381	0	###	###	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	1.045	###			###	###	0.0
2012-Jan-13 Fri	1.055	###	1.025	###	298,284	152,870	86.7	86.7	0.0
2012-Jan-12 Thu	###	###	###	###			###	###	0.0
2012-Jan-11 Wed	###	###	###	1.075			11.9	11.9	###
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	###	###	###	###			###	###	0.0
2012-Jan-06 Fri	###	###	###	###	98,029	0	12.9	12.9	0.0
2012-Jan-05 Thu	1.125	###	1.125	###	133,678	###	###	###	0.0
2012-Jan-04 Wed	###	###	1.125	1.125			14.9	14.9	###
2012-Jan-03 Tue	1.125	1.155	1.125	###	64,057	73,024	79.4	79.4	0.0
2011-Dec-30 Fri	###	1.125	###	1.125			79.3	79.3	###
2011-Dec-29 Thu	###	###	###	###			75.4	75.4	0.0
2011-Dec-28 Wed	###	1.125	###	1.125			###	###	###
2011-Dec-23 Fri	###	1.125	###	1.125	19,959	11,226	76.3	76.3	###
2011-Dec-22 Thu	###	###	###	###	58,345	0	23.6	23.6	0.0
2011-Dec-21 Wed	###	###	###	###	120,189	0	###	###	0.0
2011-Dec-20 Tue	###	###	###	###			85.7	85.7	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###			89.6	89.6	0.0
2011-Dec-15 Thu	1.125	1.145	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	###	1.125	1,187,244	0	73.6	73.6	###
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	###	###	1.085	###	147,481	###	###	###	0.0
2011-Dec-09 Fri	###	###	###	###			###	###	0.0
2011-Dec-08 Thu	###	1.125	###	###			31.6	31.6	0.0
2011-Dec-07 Wed	###	1.125	###	###	120,489	67,775	###	###	0.0
2011-Dec-06 Tue	###	###	###	1.125			###	###	###
2011-Dec-05 Mon	###	###	###	###			68.1	68.1	0.0
2011-Dec-02 Fri	###	###	###	###	152,125	0	85.1	85.1	0.0
2011-Dec-01 Thu	###	###	###	###			78.9	78.9	0.0
2011-Nov-30 Wed	###	###	1.075	###	173,423	###	###	###	0.0
2011-Nov-29 Tue	###	###	1.075	###	85,854	46,146	85.1	85.1	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	###	###	###	###			32.2	32.2	0.0
2011-Nov-24 Thu	###	###	###	###			84.9	84.9	0.0
2011-Nov-23 Wed	###	1.155	###	###			17.7	17.7	0.0
2011-Nov-22 Tue	###	###	1.145	###			###	###	0.0
2011-Nov-21 Mon	1.185	###	###	###	134,852	0	###	###	0.0
2011-Nov-18 Fri	1.125	1.2	1.125	###	262,257	304,873	###	###	0.0
2011-Nov-17 Thu	1.125	###	###	1.155			86.9	86.9	0.1
2011-Nov-16 Wed	###	###	###	###			###	###	0.0
2011-Nov-15 Tue	###	###	###	###	75,129	0	###	###	0.0
2011-Nov-14 Mon	###	###	###	###	199,022	0	###	###	0.0
2011-Nov-11 Fri	###	###	1.055	###			###	###	0.0
2011-Nov-10 Thu	###	###	###	1.055			###	###	0.1
2011-Nov-09 Wed	###	###	1.055	###	224,529	###	19.4	19.4	0.0
2011-Nov-08 Tue	###	###	###	1.075			###	###	###
2011-Nov-07 Mon	1.085	1.085	1.055	###			20.8	20.8	0.0
2011-Nov-04 Fri	###	###	1.075	1.085			16.9	16.9	0.1
2011-Nov-03 Thu	###	###	1.075	###			88.7	88.7	0.0
2011-Nov-02 Wed	###	###	###	###			89.8	89.8	0.0
2011-Nov-01 Tue	###	###	###	1.075	78,554	0	###	###	###
2011-Oct-31 Mon	###	###	###	1.085			###	###	0.1
2011-Oct-28 Fri	###	###	###	###	175,443	0	###	###	0.0
2011-Oct-27 Thu	1.085	###	1.085	###			###	###	0.0
2011-Oct-26 Wed	###	###	###	###	160,157	0	67.2	67.2	0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###	90,059	0	###	###	0.0
2011-Oct-21 Fri	###	###	###	###	185,372	0	###	###	0.0
2011-Oct-20 Thu	###	###	###	###	207,051	0	86.4	86.4	0.0
2011-Oct-19 Wed	1.085	###	###	###			91.5	91.5	0.0
2011-Oct-18 Tue	###	###	###	1.085			###	###	0.1
2011-Oct-17 Mon	1.085	1.085	###	###	84,484	###	24.5	24.5	0.0
2011-Oct-14 Fri	###	###	###	###			23.1	23.1	0.0
2011-Oct-13 Thu	###	1.085	1.075	###			72.4	72.4	0.0
2011-Oct-12 Wed	###	###	###	###			###	###	0.0
2011-Oct-11 Tue	###	1.085	###	###	209,977	###	70.1	70.1	0.0
2011-Oct-10 Mon	###	###	1.055	1.055	200,240	105,626	###	###	0.1
2011-Oct-07 Fri	###	###	1.055	1.055	285,245	###	###	###	0.1
2011-Oct-06 Thu	1.025	1.055	1.025	###			70.8	70.8	0.0
2011-Oct-05 Wed	###	###	###	###	180,551	0	###	###	0.0
2011-Oct-04 Tue	###	1.025	###	###	73,284	37,558	###	###	0.0
2011-Oct-03 Mon	###	###	###	###			###	###	0.0
2011-Sep-30 Fri	###	###	###	###	79,547	0	###	###	0.0
2011-Sep-29 Thu	1	###	###	###			###	###	0.0
2011-Sep-28 Wed	1	###	1	###	251,456	125,728	81.4	81.4	0.0
2011-Sep-27 Tue	0.985	1	0.975	###	740,973	###	66.2	66.2	0.0
2011-Sep-26 Mon	1	###	###	###	502,385	0	###	###	0.0
2011-Sep-23 Fri	1	###	###	###	1,129,626	0	29.0	29.0	0.0
2011-Sep-22 Thu	1.055	1.055	###	###			###	###	0.0
2011-Sep-21 Wed	###	###	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	###	1.045			###	###	0.1
2011-Sep-19 Mon	1.075	###	###	###			39.9	39.9	0.0
2011-Sep-16 Fri	###	###	###	1.085	9,953,327	0	###	###	0.1
2011-Sep-15 Thu	###	1.085	1.055	###	1,402,379	1,500,545	###	###	0.0
2011-Sep-14 Wed	1.055	###	###	1.055	791,828	0	86.5	86.5	0.1
2011-Sep-13 Tue	###	###	###	###			21.6	21.6	0.0
2011-Sep-12 Mon	###	###	###	###	811,382	0	###	###	0.0
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	###	###	1.125	###	395,852	###	74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###			32.4	32.4	0.0
2011-Sep-05 Mon	###	1.21	###	1.2			83.8	83.8	0.1
2011-Sep-02 Fri	###	###	1.155	1.2	1,090,784	629,927	89.9	89.9	0.1
2011-Sep-01 Thu	###	1.225	1.2	###			###	###	0.0
2011-Aug-31 Wed	1.22	1.22	1.175	###			###	###	0.0
2011-Aug-30 Tue	1.23	1.245	1.185	1.2			15.7	15.7	0.1
2011-Aug-29 Mon	1.225	1.255	###	###	894,389	561,229	###	###	0.0
2011-Aug-26 Fri	1.23	1.25	1.225	1.225	1,012,253	###	###	###	0.1
2011-Aug-25 Thu	###	1.25	###	1.22	1,488,959	###	85.6	85.6	0.1
2011-Aug-24 Wed	###	###	###	###			###	###	0.0
2011-Aug-23 Tue	###	###	###	###	1,800,589	0	###	###	0.0
2011-Aug-22 Mon	###	###	###	###	626,341	0	26.4	26.4	0.0
2011-Aug-19 Fri	###	###	###	###	641,342	0	###	###	0.0
2011-Aug-18 Thu	###	###	###	1.045			###	###	0.1
2011-Aug-17 Wed	1.075	1.075	###	1.045	866,383	465,680	###	###	0.1
2011-Aug-16 Tue	###	###	###	1.055	592,589	0	###	###	0.1
2011-Aug-15 Mon	###	1.075	###	###	834,252	###	82.2	82.2	0.0
2011-Aug-12 Fri	1.025	###	1.025	###			75.2	75.2	0.0
2011-Aug-11 Thu	###	1.055	###	###			12.8	12.8	0.0
2011-Aug-10 Wed	###	###	###	###	608,646	0	16.6	16.6	0.0
2011-Aug-09 Tue	###	1.045	###	1.045			81.7	81.7	0.1
2011-Aug-08 Mon	###	###	###	###	1,430,384	0	###	###	0.0
2011-Aug-05 Fri	###	1.145	###	###	950,653	544,248	85.0	85.0	0.0
2011-Aug-04 Thu	###	###	###	1.125	896,148	0	###	###	###
2011-Aug-03 Wed	1.2	1.2	###	###			###	###	0.0
2011-Aug-02 Tue	###	###	1.155	1.155			###	###	0.1
2011-Aug-01 Mon	1.155	###	1.155	###	276,747	159,821	59.0	59.0	0.0
2011-Jul-29 Fri	###	1.175	1.155	1.155			###	###	0.1
2011-Jul-28 Thu	###	###	###	###	470,441	0	###	###	0.0
2011-Jul-27 Wed	1.21	1.22	1.2	1.2			###	###	0.1
2011-Jul-26 Tue	1.2	1.23	1.2	1.225	538,174	653,881	81.1	81.1	0.1
2011-Jul-25 Mon	1.22	1.225	1.2	1.22	290,540	352,279	###	###	0.1