(IRI) INTEGRATED RESEARCH 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 Sat 24-Apr-20 11:37:33 AM 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

(IRI) INTEGRATED RESEARCH LIMITED Daily Prices Page 5...

TOC Company Info for IRI Limits

Company Details for (IRI) INTEGRATED RESEARCH LIMITED

Listing Code	IRI
Listing Name	INTEGRATED RESEARCH LIMITED
GICS Sector	Software & Services
ISIN Name	INTEGRATED RESEARCH
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IRI3

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for IRI .. Friday 19th April 2024

IRI 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IRI Bottom

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

End of day Prices (full format),

600 Days for (IRI) INTEGRATED RESEARCH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.12
2014-Jul-28 Mon	###	1.145	1.125	1.145	50,659	###	###	###	###
2014-Jul-25 Fri	###	###	###	###	28,725	0	15.7	15.7	0.0
2014-Jul-24 Thu	###	1.145	1.125	1.145			###	###	###
2014-Jul-23 Wed	###	1.145	###	###	56,587	###	###	###	0.0
2014-Jul-22 Tue	###	###	###	###			22.4	22.4	0.0
2014-Jul-21 Mon	###	###	###	1.155	129,046	0	74.4	74.4	0.1
2014-Jul-18 Fri	###	###	###	###	29,289	0	18.3	18.3	0.0
2014-Jul-17 Thu	###	###	1.125	###	85,245	47,950	87.9	87.9	0.0
2014-Jul-16 Wed	###	###	###	###	55,946	0	16.0	16.0	0.0
2014-Jul-15 Tue	###	###	###	###	217,546	0	###	###	0.0
2014-Jul-14 Mon	1.055	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	1.055			###	###	0.1
2014-Jul-10 Thu	###	###	###	###			###	###	0.0
2014-Jul-09 Wed	###	###	###	###	870	0	76.0	76.0	0.0
2014-Jul-08 Tue	###	###	###	###	28,675	0	###	###	0.0
2014-Jul-07 Mon	1	###	1	###			###	###	0.0
2014-Jul-04 Fri	###	1.025	###	1	121,540	62,289	14.9	14.9	###
2014-Jul-03 Thu	###	###	###	###			66.5	66.5	0.0
2014-Jul-02 Wed	1.025	1.025	###	###			18.9	18.9	0.0
2014-Jul-01 Tue	1	1.025	1	1.025			###	###	###
2014-Jun-30 Mon	###	###	###	###			###	###	0.0
2014-Jun-27 Fri	1	###	###	1			###	###	###
2014-Jun-26 Thu	1	###	1	1			61.5	61.5	###
2014-Jun-25 Wed	1	1	1	1			###	###	###
2014-Jun-24 Tue	0.985	###	0.985	###	110,974	54,654	###	###	0.0
2014-Jun-23 Mon	###	###	###	###	144,275	0	21.4	21.4	0.0
2014-Jun-20 Fri	###	###	0.985	###			###	###	0.0
2014-Jun-19 Thu	1	###	1	###	62,840	31,420	###	###	0.0
2014-Jun-18 Wed	###	###	1	1			###	###	###
2014-Jun-17 Tue	1.045	1.045	###	1.045			70.8	70.8	0.1
2014-Jun-16 Mon	###	1.045	###	1.045			###	###	0.1
2014-Jun-13 Fri	###	###	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	###	###	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###	56,728	0	###	###	0.0
2014-Jun-10 Tue	###	###	1.025	###	112,954	57,888	22.4	22.4	0.0
2014-Jun-06 Fri	###	###	###	###			###	###	0.0
2014-Jun-05 Thu	###	###	###	###	31,546	0	30.7	30.7	0.0
2014-Jun-04 Wed	###	###	1.055	1.055	40,780	###	###	###	0.1
2014-Jun-03 Tue	###	###	1.055	1.055	19,321	###	###	###	0.1
2014-Jun-02 Mon	1.055	###	###	1.055	63,440	0	70.7	70.7	0.1
2014-May-30 Fri	1.055	###	###	###	51,457	0	29.1	29.1	0.0
2014-May-29 Thu	1.045	###	1.045	1.055	34,151	17,843	###	###	0.1
2014-May-28 Wed	###	###	###	###	140,672	0	###	###	0.0
2014-May-27 Tue	###	###	###	###			15.6	15.6	0.0
2014-May-26 Mon	###	###	1.045	###	35,354	18,472	70.4	70.4	0.0
2014-May-23 Fri	###	###	###	###	11,451	0	8.1	8.1	0.0
2014-May-22 Thu	###	###	###	###			19.8	19.8	0.0
2014-May-21 Wed	###	###	###	###	24,982	0	###	###	0.0
2014-May-20 Tue	###	###	###	###			92.6	92.6	0.0
2014-May-19 Mon	###	###	###	###	33,483	0	90.7	90.7	0.0
2014-May-16 Fri	###	###	###	###	99,180	0	87.4	87.4	0.0
2014-May-15 Thu	###	###	###	###			###	###	0.0
2014-May-14 Wed	###	###	###	###	37,589	0	###	###	0.0
2014-May-13 Tue	###	###	###	###			76.0	76.0	0.0
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	1.045	###	1.045	###			###	###	0.0
2014-May-08 Thu	1.045	###	###	1.045			73.7	73.7	0.1
2014-May-07 Wed	###	###	1.045	1.045	17,688	9,241	###	###	0.1
2014-May-06 Tue	###	###	1.045	###			70.0	70.0	0.0
2014-May-05 Mon	###	1.055	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###			###	###	0.0
2014-May-01 Thu	###	###	###	###			25.2	25.2	0.0
2014-Apr-30 Wed	###	###	1.055	###			73.0	73.0	0.0
2014-Apr-29 Tue	1.055	###	###	###			30.1	30.1	0.0
2014-Apr-28 Mon	###	###	1.045	###	73,774	38,546	84.4	84.4	0.0
2014-Apr-24 Thu	###	###	###	###	15,523	0	###	###	0.0
2014-Apr-23 Wed	###	###	###	###	28,154	0	###	###	0.0
2014-Apr-22 Tue	1.055	1.055	###	###	116,882	61,655	17.4	17.4	0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	###	###	20,583	0	###	###	0.0
2014-Apr-15 Tue	###	###	1.045	###	84,273	###	87.7	87.7	0.0
2014-Apr-14 Mon	###	###	###	1.045			###	###	0.1
2014-Apr-11 Fri	1.055	###	###	###			30.7	30.7	0.0
2014-Apr-10 Thu	1.085	1.085	1.055	###	99,626	###	###	###	0.0
2014-Apr-09 Wed	###	###	###	###	51,954	0	84.2	84.2	0.0
2014-Apr-08 Tue	###	###	###	###	84,183	0	12.8	12.8	0.0
2014-Apr-07 Mon	###	###	###	###	118,256	0	28.1	28.1	0.0
2014-Apr-04 Fri	###	###	###	###	27,357	0	22.9	22.9	0.0
2014-Apr-03 Thu	###	###	###	###	22,680	0	###	###	0.0
2014-Apr-02 Wed	###	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###	23,788	0	###	###	0.0
2014-Mar-31 Mon	###	###	###	###			###	###	0.0
2014-Mar-28 Fri	###	###	###	###			###	###	0.0
2014-Mar-27 Thu	###	1.145	1.125	1.145			77.7	77.7	###
2014-Mar-26 Wed	###	###	###	###			86.5	86.5	0.0
2014-Mar-25 Tue	###	###	###	1.145			###	###	###
2014-Mar-24 Mon	1.145	###	###	###			81.1	81.1	0.0
2014-Mar-21 Fri	###	###	###	###			67.5	67.5	0.0
2014-Mar-20 Thu	###	###	###	###	19,571	0	87.1	87.1	0.0
2014-Mar-19 Wed	###	###	###	###	52,442	0	###	###	0.0
2014-Mar-18 Tue	1.125	###	###	###			###	###	0.0
2014-Mar-17 Mon	1.155	1.155	###	1.125	105,744	###	###	###	###
2014-Mar-14 Fri	1.2	1.2	###	1.155	108,243	64,945	10.7	10.7	0.1
2014-Mar-13 Thu	###	###	###	###			81.3	81.3	0.0
2014-Mar-12 Wed	###	###	###	###	22,058	0	27.3	27.3	0.0
2014-Mar-11 Tue	###	###	1.155	###	96,975	###	###	###	0.0
2014-Mar-10 Mon	###	###	###	###	52,273	0	###	###	0.0
2014-Mar-07 Fri	###	###	###	###	139,727	0	22.4	22.4	0.0
2014-Mar-06 Thu	###	###	###	###	76,053	0	22.1	22.1	0.0
2014-Mar-05 Wed	###	1.175	1.155	###			###	###	0.0
2014-Mar-04 Tue	###	###	1.145	1.155	17,979	###	71.3	71.3	0.1
2014-Mar-03 Mon	###	###	###	1.175			###	###	###
2014-Feb-28 Fri	###	###	1.155	###	33,126	###	32.1	32.1	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	###	1.175	###	1.155	126,970	###	22.9	22.9	0.1
2014-Feb-25 Tue	###	1.185	###	###	71,229	###	21.8	21.8	0.0
2014-Feb-24 Mon	###	1.175	###	###			###	###	0.0
2014-Feb-21 Fri	###	###	###	###	95,427	0	13.3	13.3	0.0
2014-Feb-20 Thu	###	###	###	###	104,844	0	88.6	88.6	0.0
2014-Feb-19 Wed	1.145	1.155	###	1.145	42,152	24,342	###	###	###
2014-Feb-18 Tue	###	###	###	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###	41,776	0	###	###	0.0
2014-Feb-14 Fri	###	###	###	###	81,955	0	###	###	0.0
2014-Feb-13 Thu	1.155	1.155	1.145	1.155	35,253	40,540	70.8	70.8	0.1
2014-Feb-12 Wed	1.125	1.145	1.122	1.145	18,845	###	79.7	79.7	###
2014-Feb-11 Tue	###	1.125	###	1.125			###	###	###
2014-Feb-10 Mon	###	###	###	###			###	###	0.0
2014-Feb-07 Fri	###	###	###	###	21,345	0	16.1	16.1	0.0
2014-Feb-06 Thu	###	###	###	###			80.3	80.3	0.0
2014-Feb-05 Wed	###	###	1.075	###	90,054	###	###	###	0.0
2014-Feb-04 Tue	###	###	###	###	56,440	0	###	###	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###	66,951	0	69.3	69.3	0.0
2014-Jan-30 Thu	###	###	###	###			###	###	0.0
2014-Jan-29 Wed	1.185	1.185	###	###			27.0	27.0	0.0
2014-Jan-28 Tue	###	###	###	###			86.7	86.7	0.0
2014-Jan-24 Fri	###	1.2	###	1.2			###	###	0.1
2014-Jan-23 Thu	###	###	###	###	21,926	0	###	###	0.0
2014-Jan-22 Wed	###	1.185	###	1.185	133,489	###	88.5	88.5	0.1
2014-Jan-21 Tue	###	###	###	1.155			22.7	22.7	0.1
2014-Jan-20 Mon	###	###	1.155	###	30,159	###	###	###	0.0
2014-Jan-17 Fri	###	###	###	###			84.0	84.0	0.0
2014-Jan-16 Thu	1.145	1.145	###	###	95,475	54,659	###	###	0.0
2014-Jan-15 Wed	1.145	1.145	###	1.145			###	###	###
2014-Jan-14 Tue	1.145	1.155	###	###			###	###	0.0
2014-Jan-13 Mon	###	###	###	1.155			###	###	0.1
2014-Jan-10 Fri	###	1.2	###	###			###	###	0.0
2014-Jan-09 Thu	###	1.055	1.025	1.055			###	###	0.1
2014-Jan-08 Wed	1.045	###	###	###	45,224	0	###	###	0.0
2014-Jan-07 Tue	###	###	###	1.045	100,484	0	84.8	84.8	0.1
2014-Jan-06 Mon	###	###	1	###	55,122	###	###	###	0.0
2014-Jan-03 Fri	###	###	###	###			74.0	74.0	0.0
2014-Jan-02 Thu	###	###	1.025	###	24,357	12,482	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	85,178	0	###	###	0.0
2013-Dec-30 Mon	###	###	###	###	91,120	0	###	###	0.0
2013-Dec-27 Fri	1	###	1	###			86.3	86.3	0.0
2013-Dec-24 Tue	1	###	###	###			###	###	0.0
2013-Dec-23 Mon	###	###	###	1	53,728	0	###	###	###
2013-Dec-20 Fri	0.985	1	###	###			###	###	0.0
2013-Dec-19 Thu	1	1	0.975	1			###	###	###
2013-Dec-18 Wed	###	###	1	1			###	###	###
2013-Dec-17 Tue	###	###	###	###	30,486	0	23.3	23.3	0.0
2013-Dec-16 Mon	###	###	1	1			18.4	18.4	###
2013-Dec-13 Fri	###	###	1	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	###			19.2	19.2	0.0
2013-Dec-11 Wed	###	###	###	###			###	###	0.0
2013-Dec-10 Tue	###	###	###	###	0				0.0
2013-Dec-09 Mon	###	1.055	###	###			31.6	31.6	0.0
2013-Dec-06 Fri	###	1.045	###	1.045			###	###	0.1
2013-Dec-05 Thu	1.025	###	1.025	###			83.6	83.6	0.0
2013-Dec-04 Wed	###	###	###	###	137,581	0	12.2	12.2	0.0
2013-Dec-03 Tue	###	###	1.045	###			75.5	75.5	0.0
2013-Dec-02 Mon	###	###	###	###	44,829	0	16.8	16.8	0.0
2013-Nov-29 Fri	###	###	###	1.075			85.7	85.7	###
2013-Nov-28 Thu	###	###	###	###	77,149	0	29.1	29.1	0.0
2013-Nov-27 Wed	###	###	###	###	45,573	0	###	###	0.0
2013-Nov-26 Tue	###	1.075	###	###	119,384	###	74.4	74.4	0.0
2013-Nov-25 Mon	###	###	###	###	114,044	0	87.9	87.9	0.0
2013-Nov-22 Fri	###	1.055	###	###	114,447	60,370	###	###	0.0
2013-Nov-21 Thu	1.045	1.045	###	###	63,453	33,154	###	###	0.0
2013-Nov-20 Wed	1.045	1.045	###	1.045			###	###	0.1
2013-Nov-19 Tue	###	###	###	###	56,982	0	21.0	21.0	0.0
2013-Nov-18 Mon	###	###	###	###	174,380	0	31.4	31.4	0.0
2013-Nov-15 Fri	###	###	###	###			94.8	94.8	0.0
2013-Nov-14 Thu	###	###	###	###			###	###	0.0
2013-Nov-13 Wed	0.955	###	0.945	###			###	###	0.0
2013-Nov-12 Tue	0.955	###	###	###			32.1	32.1	0.0
2013-Nov-11 Mon	0.955	###	###	0.955	49,147	0	###	###	0.1
2013-Nov-08 Fri	0.955	0.955	###	###	85,847	###	17.2	17.2	0.0
2013-Nov-07 Thu	###	###	###	###	184,247	0	###	###	0.0
2013-Nov-06 Wed	###	###	###	###			89.9	89.9	0.0
2013-Nov-05 Tue	###	###	###	###	28,972	0	###	###	0.0
2013-Nov-04 Mon	###	###	0.89	###			###	###	0.0
2013-Nov-01 Fri	###	###	###	###	121,221	0	###	###	0.0
2013-Oct-31 Thu	###	0.925	###	###	56,270	26,024	###	###	0.0
2013-Oct-30 Wed	###	###	###	###	57,680	0	78.9	78.9	0.0
2013-Oct-29 Tue	0.945	###	###	###	144,288	0	###	###	0.0
2013-Oct-28 Mon	###	###	###	0.945	47,885	0	###	###	0.1
2013-Oct-25 Fri	0.955	###	0.945	0.945	65,677	###	23.0	23.0	0.1
2013-Oct-24 Thu	###	###	###	###	100,179	0	77.8	77.8	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	###	0.945	296,245	0	###	###	0.1
2013-Oct-21 Mon	###	###	###	###			94.1	94.1	0.0
2013-Oct-18 Fri	0.89	###	0.885	###			###	###	0.0
2013-Oct-17 Thu	0.875	0.885	0.87	0.885			###	###	###
2013-Oct-16 Wed	0.88	0.88	0.875	0.88	64,250	56,379	71.9	71.9	0.1
2013-Oct-15 Tue	0.89	###	0.885	0.885			###	###	###
2013-Oct-14 Mon	###	###	0.875	0.89			###	###	###
2013-Oct-11 Fri	0.89	###	0.89	###	129,649	###	76.6	76.6	0.0
2013-Oct-10 Thu	###	###	0.89	0.89			22.4	22.4	###
2013-Oct-09 Wed	###	###	0.88	###			74.2	74.2	0.0
2013-Oct-08 Tue	###	###	0.89	###	116,079	51,655	###	###	0.0
2013-Oct-07 Mon	###	###	0.89	###	98,688	###	###	###	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###			25.1	25.1	0.0
2013-Oct-02 Wed	###	###	###	###	102,158	0	21.2	21.2	0.0
2013-Oct-01 Tue	###	0.925	###	###	31,985	###	20.1	20.1	0.0
2013-Sep-30 Mon	###	0.925	###	0.925			###	###	###
2013-Sep-27 Fri	###	0.925	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	###	###			###	###	0.0
2013-Sep-25 Wed	###	###	###	###			63.8	63.8	0.0
2013-Sep-24 Tue	###	###	###	###			22.6	22.6	0.0
2013-Sep-23 Mon	###	###	###	###	163,140	0	88.3	88.3	0.0
2013-Sep-20 Fri	###	###	###	###	114,885	0	###	###	0.0
2013-Sep-19 Thu	0.925	###	###	###			16.4	16.4	0.0
2013-Sep-18 Wed	###	###	###	###	167,284	0	###	###	0.0
2013-Sep-17 Tue	###	###	###	###	33,544	0	###	###	0.0
2013-Sep-16 Mon	0.925	###	###	###			88.3	88.3	0.0
2013-Sep-13 Fri	###	###	###	###	123,786	0	23.7	23.7	0.0
2013-Sep-12 Thu	###	###	###	0.945	92,647	0	74.3	74.3	0.1
2013-Sep-11 Wed	###	###	###	###			70.7	70.7	0.0
2013-Sep-10 Tue	###	###	0.925	###			###	###	0.0
2013-Sep-09 Mon	###	0.985	###	###	249,180	122,721	###	###	0.0
2013-Sep-06 Fri	###	###	###	###	163,745	0	###	###	0.0
2013-Sep-05 Thu	###	###	0.945	0.945			18.0	18.0	0.1
2013-Sep-04 Wed	0.975	0.975	###	###	191,425	###	28.1	28.1	0.0
2013-Sep-03 Tue	###	###	0.925	0.975	580,552	###	###	###	###
2013-Sep-02 Mon	###	###	###	###			###	###	0.0
2013-Aug-30 Fri	###	###	1	1	236,885	118,442	###	###	###
2013-Aug-29 Thu	###	###	###	###			29.0	29.0	0.0
2013-Aug-28 Wed	###	###	###	###			###	###	0.0
2013-Aug-27 Tue	###	###	1.045	1.045	176,574	92,259	###	###	0.1
2013-Aug-26 Mon	###	###	###	###			###	###	0.0
2013-Aug-23 Fri	###	###	1.125	1.125			###	###	###
2013-Aug-22 Thu	###	1.145	###	1.145	292,577	###	86.0	86.0	###
2013-Aug-21 Wed	###	###	###	###			###	###	0.0
2013-Aug-20 Tue	###	###	###	###	166,459	0	###	###	0.0
2013-Aug-19 Mon	###	###	###	###			###	###	0.0
2013-Aug-16 Fri	###	###	1.025	###			15.8	15.8	0.0
2013-Aug-15 Thu	###	###	###	1.125	159,226	0	79.8	79.8	###
2013-Aug-14 Wed	###	###	###	###			96.5	96.5	0.0
2013-Aug-13 Tue	###	1.055	###	###	100,088	###	60.3	60.3	0.0
2013-Aug-12 Mon	###	###	###	###	134,852	0	###	###	0.0
2013-Aug-09 Fri	###	###	###	###	113,053	0	28.9	28.9	0.0
2013-Aug-08 Thu	###	###	###	###			21.0	21.0	0.0
2013-Aug-07 Wed	###	###	###	###	5,047	0	###	###	0.0
2013-Aug-06 Tue	###	1.045	###	1.045	107,925	###	###	###	0.1
2013-Aug-05 Mon	###	###	###	###			18.4	18.4	0.0
2013-Aug-02 Fri	###	###	###	1.045	72,787	0	###	###	0.1
2013-Aug-01 Thu	###	###	###	###			14.1	14.1	0.0
2013-Jul-31 Wed	###	###	###	###			69.2	69.2	0.0
2013-Jul-30 Tue	###	###	###	###	52,684	0	70.8	70.8	0.0
2013-Jul-29 Mon	###	###	###	###	35,288	0	75.3	75.3	0.0
2013-Jul-26 Fri	###	###	###	###			88.7	88.7	0.0
2013-Jul-25 Thu	###	###	1	###			72.1	72.1	0.0
2013-Jul-24 Wed	###	###	###	###			22.6	22.6	0.0
2013-Jul-23 Tue	###	###	1.025	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	###	22,359	0	77.8	77.8	0.0
2013-Jul-19 Fri	###	###	###	###			84.5	84.5	0.0
2013-Jul-18 Thu	###	###	###	###			73.4	73.4	0.0
2013-Jul-17 Wed	###	###	###	###	42,572	0	###	###	0.0
2013-Jul-16 Tue	###	###	###	###	164,456	0	13.7	13.7	0.0
2013-Jul-15 Mon	###	###	###	###			###	###	0.0
2013-Jul-12 Fri	###	###	###	###	88,757	0	###	###	0.0
2013-Jul-11 Thu	###	###	###	###			###	###	0.0
2013-Jul-10 Wed	###	###	###	###			75.2	75.2	0.0
2013-Jul-09 Tue	###	###	###	###			###	###	0.0
2013-Jul-08 Mon	###	###	###	1.045			###	###	0.1
2013-Jul-05 Fri	###	1.085	###	###	17,688	###	78.2	78.2	0.0
2013-Jul-04 Thu	###	###	###	###	59,646	0	###	###	0.0
2013-Jul-03 Wed	1.025	1.025	###	1.025	650	###	###	###	###
2013-Jul-02 Tue	###	###	###	###	41,726	0	###	###	0.0
2013-Jul-01 Mon	###	###	###	###	13,575	0	31.9	31.9	0.0
2013-Jun-28 Fri	1	###	1	###	35,782	###	86.2	86.2	0.0
2013-Jun-27 Thu	###	###	1	1.045	88,653	44,326	66.2	66.2	0.1
2013-Jun-26 Wed	###	1.045	###	###			###	###	0.0
2013-Jun-25 Tue	1	###	1	1	61,626	###	###	###	###
2013-Jun-24 Mon	###	###	1	###	63,026	###	87.2	87.2	0.0
2013-Jun-21 Fri	###	###	###	###			###	###	0.0
2013-Jun-20 Thu	###	###	###	###	14,450	0	79.0	79.0	0.0
2013-Jun-19 Wed	###	###	###	###	24,928	0	###	###	0.0
2013-Jun-18 Tue	###	###	1	1			###	###	###
2013-Jun-17 Mon	1	###	###	###	60,989	0	84.5	84.5	0.0
2013-Jun-14 Fri	###	###	1	1	121,647	60,823	11.6	11.6	###
2013-Jun-13 Thu	###	###	###	###			23.4	23.4	0.0
2013-Jun-12 Wed	###	###	###	###			15.9	15.9	0.0
2013-Jun-11 Tue	###	###	###	###			22.2	22.2	0.0
2013-Jun-07 Fri	1.085	1.085	###	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	1.085	28,727	0	79.2	79.2	0.1
2013-Jun-05 Wed	1.075	###	1.075	1.075	53,384	###	###	###	###
2013-Jun-04 Tue	###	###	1.075	###			67.3	67.3	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	###	###	###	###			24.0	24.0	0.0
2013-May-30 Thu	###	###	###	###	45,951	0	###	###	0.0
2013-May-29 Wed	###	1.145	###	1.145	15,370	###	###	###	###
2013-May-28 Tue	###	###	###	###	31,780	0	88.5	88.5	0.0
2013-May-27 Mon	###	###	1.075	###	142,545	###	###	###	0.0
2013-May-24 Fri	###	###	1.085	###	183,970	###	###	###	0.0
2013-May-23 Thu	###	###	###	1.145			27.9	27.9	###
2013-May-22 Wed	###	###	###	###			89.0	89.0	0.0
2013-May-21 Tue	###	###	###	###	54,954	0	###	###	0.0
2013-May-20 Mon	###	###	###	1.085	76,743	0	###	###	0.1
2013-May-17 Fri	###	###	###	1.125			###	###	###
2013-May-16 Thu	###	###	###	###	57,050	0	###	###	0.0
2013-May-15 Wed	###	###	###	###	83,452	0	82.8	82.8	0.0
2013-May-14 Tue	1.075	###	###	###			###	###	0.0
2013-May-13 Mon	###	1.085	###	###			91.2	91.2	0.0
2013-May-10 Fri	###	###	###	###	134,558	0	###	###	0.0
2013-May-09 Thu	###	###	1.055	###			74.7	74.7	0.0
2013-May-08 Wed	###	###	###	###	121,540	0	13.3	13.3	0.0
2013-May-07 Tue	###	###	###	###	14,085	0	27.1	27.1	0.0
2013-May-06 Mon	###	###	###	###	72,976	0	93.3	93.3	0.0
2013-May-03 Fri	###	###	###	###			###	###	0.0
2013-May-02 Thu	###	###	###	###	110,041	0	###	###	0.0
2013-May-01 Wed	###	###	###	###	33,759	0	###	###	0.0
2013-Apr-30 Tue	###	###	###	###	133,976	0	76.7	76.7	0.0
2013-Apr-29 Mon	###	1.125	###	###	27,029	###	82.7	82.7	0.0
2013-Apr-26 Fri	###	###	###	###			19.6	19.6	0.0
2013-Apr-24 Wed	###	###	###	###	20,178	0	16.8	16.8	0.0
2013-Apr-23 Tue	###	###	###	###	84,388	0	###	###	0.0
2013-Apr-22 Mon	###	###	###	###	95,241	0	###	###	0.0
2013-Apr-19 Fri	###	###	###	1.125			23.4	23.4	###
2013-Apr-18 Thu	###	1.185	###	###	70,886	###	###	###	0.0
2013-Apr-17 Wed	###	1.185	###	###	70,249	41,622	87.3	87.3	0.0
2013-Apr-16 Tue	###	1.155	###	1.145	90,956	52,527	85.9	85.9	###
2013-Apr-15 Mon	###	###	###	###	94,940	0	###	###	0.0
2013-Apr-12 Fri	###	###	###	###	50,456	0	14.7	14.7	0.0
2013-Apr-11 Thu	###	1.2	###	1.185			93.4	93.4	0.1
2013-Apr-10 Wed	###	1.125	###	###			###	###	0.0
2013-Apr-09 Tue	1.045	###	1.045	###			###	###	0.0
2013-Apr-08 Mon	###	###	###	###			82.4	82.4	0.0
2013-Apr-05 Fri	0.945	1.045	0.945	###	289,722	288,273	95.9	95.9	0.0
2013-Apr-04 Thu	###	###	###	###			81.6	81.6	0.0
2013-Apr-03 Wed	###	###	###	###	551,959	0	###	###	0.0
2013-Apr-02 Tue	###	###	###	###			16.1	16.1	0.0
2013-Mar-28 Thu	###	###	###	###	195,056	0	17.9	17.9	0.0
2013-Mar-27 Wed	###	###	###	###	86,755	0	70.8	70.8	0.0
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	###	###	###	###			###	###	0.0
2013-Mar-22 Fri	###	###	###	###			###	###	0.0
2013-Mar-21 Thu	###	###	###	###	94,924	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###			###	###	0.0
2013-Mar-19 Tue	###	###	###	###			###	###	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	1.145	1.145	###	###			###	###	0.0
2013-Mar-14 Thu	###	###	###	1.145	87,542	0	12.5	12.5	###
2013-Mar-13 Wed	###	###	###	###	107,259	0	###	###	0.0
2013-Mar-12 Tue	###	###	###	1.185	63,077	0	###	###	0.1
2013-Mar-11 Mon	###	1.2	###	###	70,820	###	78.2	78.2	0.0
2013-Mar-08 Fri	###	###	###	###	139,679	0	###	###	0.0
2013-Mar-07 Thu	1.21	1.21	###	###			###	###	0.0
2013-Mar-06 Wed	1.245	1.255	1.21	1.21	233,752	###	###	###	###
2013-Mar-05 Tue	###	1.245	1.21	1.24	204,327	###	86.2	86.2	0.1
2013-Mar-04 Mon	1.21	1.21	1.2	1.21	44,227	###	###	###	###
2013-Mar-01 Fri	1.24	1.24	1.21	1.21	66,840	81,879	###	###	###
2013-Feb-28 Thu	1.25	1.255	1.2	1.24	217,283	###	23.8	23.8	0.1
2013-Feb-27 Wed	1.24	1.26	1.24	1.25			77.0	77.0	###
2013-Feb-26 Tue	1.23	1.245	###	###			22.0	22.0	0.0
2013-Feb-25 Mon	1.175	1.25	1.175	1.22			###	###	0.1
2013-Feb-22 Fri	###	1.145	###	1.145			96.5	96.5	###
2013-Feb-21 Thu	###	###	###	###			33.1	33.1	0.0
2013-Feb-20 Wed	###	###	###	###			27.8	27.8	0.0
2013-Feb-19 Tue	###	###	###	###			79.3	79.3	0.0
2013-Feb-18 Mon	###	###	###	###			###	###	0.0
2013-Feb-15 Fri	###	###	###	###	476,821	0	###	###	0.0
2013-Feb-14 Thu	###	###	###	###			21.0	21.0	0.0
2013-Feb-13 Wed	###	1.23	###	###			###	###	0.0
2013-Feb-12 Tue	###	1.22	###	###	154,055	93,973	###	###	0.0
2013-Feb-11 Mon	1.22	1.245	1.2	1.2			18.9	18.9	0.1
2013-Feb-08 Fri	###	1.22	1.175	###	365,749	437,984	86.4	86.4	0.0
2013-Feb-07 Thu	###	###	###	1.175			13.8	13.8	###
2013-Feb-06 Wed	1.26	1.26	###	###	510,829	321,822	###	###	0.0
2013-Feb-05 Tue	1.28	1.29	###	1.275	96,324	62,128	###	###	###
2013-Feb-04 Mon	###	###	1.27	###	157,788	###	36.0	36.0	0.0
2013-Feb-01 Fri	1.29	###	1.285	###	75,475	###	68.6	68.6	0.0
2013-Jan-31 Thu	###	###	1.28	1.29	162,342	###	###	###	0.1
2013-Jan-30 Wed	###	###	1.285	###	227,227	###	82.8	82.8	0.0
2013-Jan-29 Tue	1.26	###	1.26	1.29	111,184	70,045	85.7	85.7	0.1
2013-Jan-25 Fri	1.26	1.29	1.26	1.26	215,757	###	###	###	###
2013-Jan-24 Thu	###	###	1.255	1.28			19.8	19.8	###
2013-Jan-23 Wed	###	###	1.29	###			###	###	0.0
2013-Jan-22 Tue	###	###	1.355	###			78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###			###	###	0.0
2013-Jan-18 Fri	###	1.385	1.355	1.375	312,044	###	###	###	0.1
2013-Jan-17 Thu	###	###	1.355	###	239,373	162,175	###	###	0.0
2013-Jan-16 Wed	1.41	1.42	###	1.4	344,071	###	###	###	###
2013-Jan-15 Tue	###	1.41	###	###	981,871	###	87.6	87.6	0.0
2013-Jan-14 Mon	1.28	###	1.27	###	613,551	###	###	###	0.0
2013-Jan-11 Fri	1.2	1.27	1.2	1.26			94.3	94.3	###
2013-Jan-10 Thu	1.22	1.23	###	###			11.7	11.7	0.0
2013-Jan-09 Wed	###	###	1.23	1.255	1,113,885	###	2.7	2.7	###
2013-Jan-08 Tue	1.425	1.425	###	###	2,003,386	###	###	###	0.0
2013-Jan-07 Mon	1.49	1.545	1.49	1.54			###	###	###
2013-Jan-04 Fri	1.46	1.49	1.455	1.48			85.4	85.4	0.1
2013-Jan-03 Thu	1.43	1.48	1.42	1.45			75.8	75.8	###
2013-Jan-02 Wed	1.4	1.43	1.385	1.42	219,353	###	73.5	73.5	###
2012-Dec-31 Mon	1.4	1.4	###	###			9.9	9.9	0.0
2012-Dec-28 Fri	1.43	1.43	###	###	131,358	93,920	9.0	9.0	0.0
2012-Dec-27 Thu	###	1.42	###	1.42	236,889	###	###	###	###
2012-Dec-24 Mon	###	###	###	###			92.0	92.0	0.0
2012-Dec-21 Fri	###	###	1.29	###	216,326	###	###	###	0.0
2012-Dec-20 Thu	###	###	1.29	1.29			3.8	3.8	0.1
2012-Dec-19 Wed	###	###	1.345	###	240,583	###	###	###	0.0
2012-Dec-18 Tue	###	###	###	1.345			###	###	###
2012-Dec-17 Mon	###	###	###	1.345			88.8	88.8	###
2012-Dec-14 Fri	###	###	1.28	###	458,372	293,358	77.4	77.4	0.0
2012-Dec-13 Thu	1.225	###	1.225	###			94.2	94.2	0.0
2012-Dec-12 Wed	1.245	1.245	###	1.22			14.7	14.7	0.1
2012-Dec-11 Tue	1.29	###	1.24	1.245			9.3	9.3	0.1
2012-Dec-10 Mon	###	###	1.275	1.29			###	###	0.1
2012-Dec-07 Fri	1.25	###	1.24	1.28			87.1	87.1	###
2012-Dec-06 Thu	1.175	1.22	###	1.22	376,270	229,524	###	###	0.1
2012-Dec-05 Wed	###	###	1.155	1.175	209,671	121,085	###	###	###
2012-Dec-04 Tue	1.185	1.21	###	###			###	###	0.0
2012-Dec-03 Mon	1.27	1.27	###	1.22			###	###	0.1
2012-Nov-30 Fri	###	###	1.25	1.28			###	###	###
2012-Nov-29 Thu	###	###	###	###			###	###	0.0
2012-Nov-28 Wed	1.4	1.4	###	###			19.0	19.0	0.0
2012-Nov-27 Tue	1.42	1.42	1.4	1.42	71,220	100,420	###	###	###
2012-Nov-26 Mon	###	1.42	###	1.42	325,248	230,926	###	###	###
2012-Nov-23 Fri	1.41	###	1.4	###	249,942	174,959	24.6	24.6	0.0
2012-Nov-22 Thu	1.445	1.445	1.4	1.42			15.4	15.4	###
2012-Nov-21 Wed	1.43	1.44	###	1.43	310,971	###	###	###	0.1
2012-Nov-20 Tue	1.385	1.475	1.385	1.43			###	###	0.1
2012-Nov-19 Mon	###	1.41	###	1.375	398,872	###	###	###	0.1
2012-Nov-16 Fri	###	###	###	###	639,078	0	###	###	0.0
2012-Nov-15 Thu	1.2	###	###	###			###	###	0.0
2012-Nov-14 Wed	###	1.2	###	1.2			86.6	86.6	0.1
2012-Nov-13 Tue	1.21	1.21	###	1.2			###	###	0.1
2012-Nov-12 Mon	1.2	1.21	###	###	111,759	###	24.6	24.6	0.0
2012-Nov-09 Fri	1.2	1.21	###	1.2	126,355	76,444	65.6	65.6	0.1
2012-Nov-08 Thu	###	1.21	###	1.21	130,373	78,875	###	###	###
2012-Nov-07 Wed	1.175	1.2	1.175	###	110,149	###	84.0	84.0	0.0
2012-Nov-06 Tue	###	1.2	1.175	1.2	147,957	###	###	###	0.1
2012-Nov-05 Mon	###	###	###	1.175	187,773	0	12.7	12.7	###
2012-Nov-02 Fri	1.22	1.22	###	###			###	###	0.0
2012-Nov-01 Thu	1.2	1.22	###	1.21			82.7	82.7	###
2012-Oct-31 Wed	1.2	1.21	###	###	147,940	###	25.2	25.2	0.0
2012-Oct-30 Tue	###	###	###	1.2	221,029	0	###	###	0.1
2012-Oct-29 Mon	###	1.225	###	1.2			###	###	0.1
2012-Oct-26 Fri	###	###	###	###	481,449	0	###	###	0.0
2012-Oct-25 Thu	1.21	###	###	1.145			4.5	4.5	###
2012-Oct-24 Wed	1.27	1.29	1.21	1.21			###	###	###
2012-Oct-23 Tue	###	###	1.25	1.29	477,923	###	10.8	10.8	0.1
2012-Oct-22 Mon	###	###	1.28	1.345			###	###	###
2012-Oct-19 Fri	###	1.54	###	###			###	###	0.0
2012-Oct-18 Thu	1.24	1.375	1.24	1.345	516,553	###	96.1	96.1	###
2012-Oct-17 Wed	1.21	###	1.2	###			84.1	84.1	0.0
2012-Oct-16 Tue	1.2	1.22	###	1.2	432,654	###	74.2	74.2	0.1
2012-Oct-15 Mon	1.185	1.2	1.185	1.2	385,043	###	82.5	82.5	0.1
2012-Oct-12 Fri	1.2	1.22	###	1.185			17.1	17.1	0.1
2012-Oct-11 Thu	###	###	###	1.22			###	###	0.1
2012-Oct-10 Wed	###	1.145	###	1.145	202,125	###	###	###	###
2012-Oct-09 Tue	###	###	###	###	179,620	0	65.1	65.1	0.0
2012-Oct-08 Mon	###	###	###	###	90,881	0	92.3	92.3	0.0
2012-Oct-05 Fri	1.085	###	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	1.075	1.085			18.5	18.5	0.1
2012-Oct-03 Wed	###	###	###	###	179,442	0	28.8	28.8	0.0
2012-Oct-02 Tue	1.125	###	###	###	237,372	0	###	###	0.0
2012-Oct-01 Mon	###	###	###	###	151,040	0	###	###	0.0
2012-Sep-28 Fri	###	###	###	###			###	###	0.0
2012-Sep-27 Thu	###	###	1.055	###	151,776	###	###	###	0.0
2012-Sep-26 Wed	###	###	###	###			###	###	0.0
2012-Sep-25 Tue	1.085	1.085	###	###	133,645	###	30.4	30.4	0.0
2012-Sep-24 Mon	1.085	###	1.085	1.085			###	###	0.1
2012-Sep-21 Fri	###	###	1.075	###	372,885	200,425	18.4	18.4	0.0
2012-Sep-20 Thu	###	###	1	###			94.4	94.4	0.0
2012-Sep-19 Wed	1.075	1.075	###	###	450,040	###	###	###	0.0
2012-Sep-18 Tue	###	1.075	###	###	1,085,051	###	###	###	0.0
2012-Sep-17 Mon	###	###	###	###			72.6	72.6	0.0
2012-Sep-14 Fri	###	###	0.89	###	110,242	49,057	69.4	69.4	0.0
2012-Sep-13 Thu	###	###	###	###			73.5	73.5	0.0
2012-Sep-12 Wed	###	###	###	###	91,047	0	###	###	0.0
2012-Sep-11 Tue	0.89	###	0.875	###	72,770	###	###	###	0.0
2012-Sep-10 Mon	###	###	0.87	0.87	7,555	3,286	###	###	0.1
2012-Sep-07 Fri	###	###	0.88	0.88			###	###	0.1
2012-Sep-06 Thu	###	###	0.86	0.86			5.8	5.8	###
2012-Sep-05 Wed	###	###	###	###	57,749	0	30.8	30.8	0.0
2012-Sep-04 Tue	###	###	###	###			###	###	0.0
2012-Sep-03 Mon	###	###	###	###			13.9	13.9	0.0
2012-Aug-31 Fri	###	###	###	###			###	###	0.0
2012-Aug-30 Thu	###	###	0.85	###	131,970	56,087	###	###	0.0
2012-Aug-29 Wed	0.89	###	0.88	###	253,652	###	###	###	0.0
2012-Aug-28 Tue	###	0.89	###	0.89	138,858	###	###	###	###
2012-Aug-27 Mon	0.86	###	0.84	0.84			18.8	18.8	###
2012-Aug-24 Fri	0.87	0.89	0.85	###			29.6	29.6	0.0
2012-Aug-23 Thu	0.87	0.875	0.86	0.87	110,728	96,056	66.9	66.9	0.1
2012-Aug-22 Wed	0.87	0.87	0.87	0.87	62,188	###	###	###	0.1
2012-Aug-21 Tue	0.85	0.87	0.85	0.87	117,878	101,375	84.4	84.4	0.1
2012-Aug-20 Mon	###	###	0.84	0.85	138,027	57,971	###	###	###
2012-Aug-17 Fri	0.82	0.875	0.82	0.87	242,286	###	###	###	0.1
2012-Aug-16 Thu	0.8	0.8	0.775	0.8			###	###	0.1
2012-Aug-15 Wed	0.81	0.81	0.8	0.81	22,785	18,341	###	###	0.1
2012-Aug-14 Tue	0.82	0.82	0.8	0.8	81,956	66,384	###	###	0.1
2012-Aug-13 Mon	###	###	0.81	0.82	118,272	###	16.1	16.1	0.1
2012-Aug-10 Fri	0.83	0.84	0.83	###	151,782	###	###	###	0.0
2012-Aug-09 Thu	0.86	0.86	###	0.84	119,855	###	###	###	###
2012-Aug-08 Wed	0.86	0.89	0.83	0.86	167,482	###	###	###	###
2012-Aug-07 Tue	0.89	0.89	0.85	###			###	###	0.0
2012-Aug-06 Mon	0.89	###	0.88	###	156,752	68,970	83.5	83.5	0.0
2012-Aug-03 Fri	0.85	###	0.85	0.88	155,581	66,121	###	###	0.1
2012-Aug-02 Thu	0.84	0.85	0.82	0.85			77.0	77.0	###
2012-Aug-01 Wed	0.885	0.89	0.82	0.84			5.4	5.4	###
2012-Jul-30 Mon	0.82	0.84	0.82	0.84			88.8	88.8	###
2012-Jul-27 Fri	###	0.82	###	0.82	226,444	92,842	88.4	88.4	0.1
2012-Jul-26 Thu	0.79	###	0.79	0.79			69.8	69.8	###
2012-Jul-25 Wed	0.78	###	0.78	0.78	335,372	###	###	###	0.1
2012-Jul-24 Tue	0.77	0.78	0.755	0.78	90,228	69,249	83.9	83.9	0.1
2012-Jul-23 Mon	0.775	0.775	0.755	0.755	23,454	17,942	20.5	20.5	###
2012-Jul-20 Fri	0.775	0.78	0.77	0.775			###	###	0.1
2012-Jul-19 Thu	0.75	0.77	###	0.77	70,020	26,957	87.9	87.9	0.1
2012-Jul-18 Wed	0.74	0.75	0.74	0.75	55,750	###	87.1	87.1	###
2012-Jul-17 Tue	0.78	0.78	0.74	0.75			8.5	8.5	###
2012-Jul-13 Fri	0.75	0.76	0.73	0.76	253,472	###	###	###	0.1
2012-Jul-12 Thu	0.73	0.75	0.73	0.75	62,625	46,342	91.7	91.7	###
2012-Jul-11 Wed	###	0.72	###	0.72	93,740	33,746	80.6	80.6	###
2012-Jul-10 Tue	0.72	0.72	0.71	0.72	111,250	79,543	###	###	###
2012-Jul-09 Mon	0.72	0.72	0.71	0.72			78.4	78.4	###
2012-Jul-06 Fri	###	0.73	###	0.7			###	###	###
2012-Jul-05 Thu	###	###	###	###			13.3	13.3	0.0
2012-Jul-04 Wed	###	###	###	0.675	33,150	0	87.3	87.3	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	0.675	0.685	###	###	31,157	10,671	9.7	9.7	0.0
2012-Jun-29 Fri	0.655	###	0.655	###	39,884	###	###	###	0.0
2012-Jun-28 Thu	###	0.655	###	###			###	###	0.0
2012-Jun-27 Wed	0.655	0.655	###	###			17.0	17.0	0.0
2012-Jun-26 Tue	###	0.655	###	0.655			###	###	###
2012-Jun-25 Mon	###	###	###	###			28.8	28.8	0.0
2012-Jun-22 Fri	###	###	###	###	124,849	0	###	###	0.0
2012-Jun-21 Thu	###	###	###	###	6,576	0	80.8	80.8	0.0
2012-Jun-20 Wed	###	###	###	###			83.7	83.7	0.0
2012-Jun-19 Tue	###	###	###	###	58,328	0	###	###	0.0
2012-Jun-18 Mon	###	###	###	###	86,254	0	18.1	18.1	0.0
2012-Jun-15 Fri	###	###	###	###			88.8	88.8	0.0
2012-Jun-14 Thu	###	###	0.625	###			76.4	76.4	0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	###	0.625	###	###	31,180	9,743	75.9	75.9	0.0
2012-Jun-08 Fri	0.625	0.625	0.625	0.625			###	###	0.0
2012-Jun-07 Thu	###	###	###	###			###	###	0.0
2012-Jun-06 Wed	###	###	###	###	35,472	0	79.6	79.6	0.0
2012-Jun-05 Tue	###	###	###	###	103,355	0	8.6	8.6	0.0
2012-Jun-04 Mon	###	###	###	###	15,823	0	24.2	24.2	0.0
2012-Jun-01 Fri	###	###	###	###	5,882	0	77.7	77.7	0.0
2012-May-31 Thu	###	###	###	0.655			67.7	67.7	###
2012-May-30 Wed	0.645	0.655	0.645	0.655			###	###	###
2012-May-29 Tue	###	###	###	###			60.7	60.7	0.0
2012-May-28 Mon	###	###	###	###			###	###	0.0
2012-May-25 Fri	###	###	###	###	150,340	0	###	###	0.0
2012-May-24 Thu	###	###	0.625	###	124,655	38,954	29.0	29.0	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	0.655	###	###	###	297,475	0	###	###	0.0
2012-May-21 Mon	###	###	###	0.655			16.4	16.4	###
2012-May-18 Fri	0.675	0.675	###	###	80,248	27,083	###	###	0.0
2012-May-17 Thu	0.675	###	###	0.675	106,123	0	###	###	0.0
2012-May-16 Wed	###	###	0.655	0.675			###	###	0.0
2012-May-15 Tue	###	###	0.675	###	70,150	23,675	80.1	80.1	0.0
2012-May-14 Mon	###	0.71	###	0.7			###	###	###
2012-May-11 Fri	0.685	###	0.685	###			76.5	76.5	0.0
2012-May-10 Thu	0.675	0.685	###	0.685			###	###	0.0
2012-May-09 Wed	0.675	0.685	0.675	###			87.1	87.1	0.0
2012-May-08 Tue	0.685	###	0.685	0.685	91,677	###	###	###	0.0
2012-May-07 Mon	###	###	###	###			91.0	91.0	0.0
2012-May-04 Fri	###	###	###	###			###	###	0.0
2012-May-03 Thu	0.675	0.675	###	###			###	###	0.0
2012-May-02 Wed	0.685	0.685	###	0.675			###	###	0.0
2012-May-01 Tue	###	0.685	0.655	0.685	57,923	###	75.1	75.1	0.0
2012-Apr-30 Mon	0.655	0.675	0.655	###	88,159	58,625	75.8	75.8	0.0
2012-Apr-27 Fri	0.645	0.675	0.645	###			80.0	80.0	0.0
2012-Apr-26 Thu	###	###	###	0.645	94,072	0	83.1	83.1	###
2012-Apr-24 Tue	###	###	###	###	112,052	0	15.5	15.5	0.0
2012-Apr-23 Mon	###	0.655	###	0.655			###	###	###
2012-Apr-20 Fri	###	###	###	###	80,329	0	17.6	17.6	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	###	###	###	###	70,385	0	16.1	16.1	0.0
2012-Apr-17 Tue	###	###	###	###	67,353	0	###	###	0.0
2012-Apr-16 Mon	###	###	###	###	64,487	0	###	###	0.0
2012-Apr-13 Fri	###	###	###	###	64,840	0	16.0	16.0	0.0
2012-Apr-12 Thu	###	###	###	0.655	161,524	0	###	###	###
2012-Apr-11 Wed	###	###	###	###	30,950	0	###	###	0.0
2012-Apr-10 Tue	###	###	###	###	76,871	0	93.9	93.9	0.0
2012-Apr-05 Thu	###	###	###	###			90.4	90.4	0.0
2012-Apr-04 Wed	###	###	###	###	54,156	0	###	###	0.0
2012-Apr-03 Tue	###	###	0.625	0.625	77,173	###	###	###	0.0
2012-Apr-02 Mon	###	###	###	0.625			###	###	0.0
2012-Mar-30 Fri	###	###	0.625	0.625			###	###	0.0
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###	123,822	0	65.3	65.3	0.0
2012-Mar-27 Tue	0.655	0.655	###	###			14.8	14.8	0.0
2012-Mar-26 Mon	###	0.655	###	0.655	147,149	###	77.1	77.1	###
2012-Mar-23 Fri	###	###	###	0.655	88,929	0	###	###	###
2012-Mar-22 Thu	###	###	###	###			###	###	0.0
2012-Mar-21 Wed	###	###	###	###	152,749	0	82.1	82.1	0.0
2012-Mar-20 Tue	###	###	###	###	78,842	0	###	###	0.0
2012-Mar-19 Mon	0.71	0.71	###	###	99,124	35,189	17.4	17.4	0.0
2012-Mar-16 Fri	0.72	0.72	0.72	0.72			###	###	###
2012-Mar-15 Thu	0.71	0.73	0.71	0.72			###	###	###
2012-Mar-14 Wed	###	0.74	0.71	0.71			###	###	###
2012-Mar-13 Tue	0.71	0.72	0.7	###	96,683	68,644	###	###	0.0
2012-Mar-12 Mon	###	###	0.685	###	53,072	18,177	79.2	79.2	0.0
2012-Mar-09 Fri	###	###	###	0.685	36,671	0	###	###	0.0