(LLC) LENDLEASE GROUP Daily Prices Page 5

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

_{Currently Sat 24-Apr-20 07:16:02 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

(LLC) LENDLEASE GROUP Daily Prices Page 5...

TOC Company Info for LLC Limits

Company Details for (LLC) LENDLEASE GROUP

Listing Code	LLC
Listing Name	LENDLEASE GROUP
GICS Sector	Real Estate Management & Development
ISIN Name	LEND LEASE CORP.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LLC3

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

LLC 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	4.85	30,081	0.0
MAX	39.45	###	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LLC Bottom

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

End of day Prices (full format),

600 Days for (LLC) LENDLEASE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.33
2014-Jul-29 Tue	13.27	###	13.26	13.29	1,059,845	7,026,772	###	###	###
2014-Jul-28 Mon	13.26	###	13.24	13.29	3,794,974	25,122,727	73.3	73.3	###
2014-Jul-25 Fri	###	###	13.2	13.26			###	###	0.9
2014-Jul-24 Thu	13.22	13.29	###	13.2			###	###	0.9
2014-Jul-23 Wed	###	13.2	###	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###	1,518,953	0	###	###	0.0
2014-Jul-21 Mon	13.25	13.27	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###	1,491,447	0	66.9	66.9	0.0
2014-Jul-17 Thu	13.29	###	###	###			###	###	0.0
2014-Jul-16 Wed	13.2	13.27	###	13.22			71.1	71.1	0.9
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	13.26	13.28	###	13.22	987,483	6,556,887	31.6	31.6	0.9
2014-Jul-11 Fri	###	###	###	13.24			###	###	0.9
2014-Jul-10 Thu	13.4	13.47	13.2	13.26			19.5	19.5	0.9
2014-Jul-09 Wed	13.26	###	13.22	13.27	2,308,922	15,261,974	###	###	0.9
2014-Jul-08 Tue	###	13.4	13.25	###	856,745	11,416,127	31.1	31.1	0.0
2014-Jul-07 Mon	###	###	13.24	###	958,729	6,346,785	###	###	0.0
2014-Jul-04 Fri	13.41	13.5	###	###			###	###	0.0
2014-Jul-03 Thu	###	13.44	13.26	###	1,043,481	13,930,471	62.1	62.1	0.0
2014-Jul-02 Wed	13.25	###	###	13.26			###	###	0.9
2014-Jul-01 Tue	###	###	###	###			25.7	25.7	0.0
2014-Jun-30 Mon	###	13.24	###	###	1,875,542	12,416,088	38.5	38.5	0.0
2014-Jun-27 Fri	###	13.47	###	###	2,675,824	18,021,674	###	###	0.0
2014-Jun-26 Thu	###	13.44	13.085	###			73.1	73.1	0.0
2014-Jun-25 Wed	13.87	13.87	###	###	4,961,973	34,411,282	6.3	6.3	0.0
2014-Jun-24 Tue	13.52	###	13.49	###	1,063,647	###	79.8	79.8	0.0
2014-Jun-23 Mon	###	13.82	13.53	13.56			26.1	26.1	1.0
2014-Jun-20 Fri	###	13.74	13.53	13.53			###	###	###
2014-Jun-19 Thu	13.53	13.645	###	###	2,525,123	17,227,651	73.6	73.6	0.0
2014-Jun-18 Wed	###	###	###	13.28	1,367,382	0	###	###	0.9
2014-Jun-17 Tue	###	13.24	###	###	1,613,147	###	###	###	0.0
2014-Jun-16 Mon	###	13.22	###	13.22			76.5	76.5	0.9
2014-Jun-13 Fri	13.21	###	###	13.23	1,760,482	0	73.5	73.5	0.9
2014-Jun-12 Thu	13.2	13.48	###	###			###	###	0.0
2014-Jun-11 Wed	13.48	13.49	###	13.45	762,322	###	30.7	30.7	###
2014-Jun-10 Tue	13.53	13.59	13.48	13.5	1,065,726	###	###	###	1.0
2014-Jun-06 Fri	13.42	###	13.42	13.5	1,537,178	###	###	###	1.0
2014-Jun-05 Thu	###	###	###	###	1,937,053	0	###	###	0.0
2014-Jun-04 Wed	###	###	###	###	1,834,782	0	###	###	0.0
2014-Jun-03 Tue	13.47	13.47	13.28	13.29			###	###	###
2014-Jun-02 Mon	13.41	13.5	13.375	13.43	1,089,177	###	71.7	71.7	###
2014-May-30 Fri	13.46	13.47	###	13.41			30.9	30.9	1.0
2014-May-29 Thu	###	13.5	###	13.45			###	###	###
2014-May-28 Wed	###	###	###	###			80.6	80.6	0.0
2014-May-27 Tue	###	13.21	###	###	906,949	###	31.2	31.2	0.0
2014-May-26 Mon	13.2	13.22	13.125	###	1,461,877	19,256,574	###	###	0.0
2014-May-23 Fri	13.25	13.285	###	###			###	###	0.0
2014-May-22 Thu	###	13.41	13.26	###	1,691,580	###	###	###	0.0
2014-May-21 Wed	13.22	###	###	###	2,406,686	0	###	###	0.0
2014-May-20 Tue	###	13.44	###	###			###	###	0.0
2014-May-19 Mon	13.7	13.74	###	###			17.9	17.9	0.0
2014-May-16 Fri	###	13.8	###	13.7	2,246,378	###	76.6	76.6	1.0
2014-May-15 Thu	13.43	13.71	###	###			86.0	86.0	0.0
2014-May-14 Wed	13.57	13.57	###	13.51			###	###	###
2014-May-13 Tue	13.5	13.59	###	13.5			###	###	1.0
2014-May-12 Mon	13.2	###	###	13.28			###	###	0.9
2014-May-09 Fri	13.22	13.24	###	###			26.1	26.1	0.0
2014-May-08 Thu	###	###	###	###	1,555,828	0	###	###	0.0
2014-May-07 Wed	###	###	###	###	1,142,042	0	###	###	0.0
2014-May-06 Tue	###	###	###	###	948,977	0	###	###	0.0
2014-May-05 Mon	###	###	12.84	###	1,477,575	###	###	###	0.0
2014-May-02 Fri	###	12.83	12.525	12.78			84.5	84.5	0.9
2014-May-01 Thu	###	###	12.52	12.58			13.4	13.4	0.9
2014-Apr-30 Wed	###	###	12.77	###			###	###	0.0
2014-Apr-29 Tue	12.86	###	###	12.84			###	###	0.9
2014-Apr-28 Mon	12.88	###	12.82	12.86			###	###	0.9
2014-Apr-24 Thu	###	###	12.85	###			27.0	27.0	0.0
2014-Apr-23 Wed	###	###	###	###			74.4	74.4	0.0
2014-Apr-22 Tue	###	###	12.82	###			###	###	0.0
2014-Apr-17 Thu	12.76	###	12.75	###			83.6	83.6	0.0
2014-Apr-16 Wed	12.7	12.845	###	12.77			###	###	0.9
2014-Apr-15 Tue	12.49	###	12.43	###	1,686,120	###	###	###	0.0
2014-Apr-14 Mon	###	###	12.425	12.53			###	###	###
2014-Apr-11 Fri	12.25	###	12.25	###			###	###	0.0
2014-Apr-10 Thu	###	12.7	12.54	###	2,473,921	31,220,883	73.8	73.8	0.0
2014-Apr-09 Wed	12.4	###	###	12.59			82.9	82.9	###
2014-Apr-08 Tue	12.4	12.4	###	###			###	###	0.0
2014-Apr-07 Mon	###	###	###	12.42	1,036,524	0	###	###	0.9
2014-Apr-04 Fri	12.4	12.53	###	12.51	4,423,476	27,713,077	###	###	###
2014-Apr-03 Thu	###	12.41	###	###			79.1	79.1	0.0
2014-Apr-02 Wed	###	12.21	11.85	###	2,270,971	27,319,781	###	###	0.0
2014-Apr-01 Tue	11.77	###	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	11.85	11.85	1,243,420	###	22.7	22.7	###
2014-Mar-28 Fri	###	###	###	11.87	1,910,885	0	###	###	0.8
2014-Mar-27 Thu	11.87	11.87	###	11.74	2,374,826	###	24.4	24.4	0.8
2014-Mar-26 Wed	###	###	11.81	###	2,199,350	###	###	###	0.0
2014-Mar-25 Tue	###	11.83	11.54	11.83	2,838,840	33,171,845	87.4	87.4	0.8
2014-Mar-24 Mon	11.73	11.86	###	11.81	1,133,849	6,723,724	75.3	75.3	###
2014-Mar-21 Fri	###	11.79	11.58	11.76			74.6	74.6	0.8
2014-Mar-20 Thu	###	###	###	###			20.3	20.3	0.0
2014-Mar-19 Wed	###	11.83	###	11.82	3,183,821	###	81.6	81.6	0.8
2014-Mar-18 Tue	###	###	11.58	11.77			###	###	###
2014-Mar-17 Mon	###	11.56	###	11.42			82.8	82.8	0.8
2014-Mar-14 Fri	11.26	###	###	###	1,638,451	0	###	###	0.0
2014-Mar-13 Thu	11.45	11.51	###	11.5	1,993,974	11,475,320	###	###	###
2014-Mar-12 Wed	11.46	11.47	11.24	###	3,980,584	###	###	###	0.0
2014-Mar-11 Tue	###	11.73	11.53	###	2,427,146	###	###	###	0.0
2014-Mar-10 Mon	11.48	11.83	11.44	###	2,772,056	32,252,871	###	###	0.0
2014-Mar-07 Fri	11.28	###	11.22	11.51			83.3	83.3	0.8
2014-Mar-06 Thu	###	11.26	###	11.22	2,095,341	###	###	###	###
2014-Mar-05 Wed	###	11.24	###	###			73.4	73.4	0.0
2014-Mar-04 Tue	###	11.075	###	###	2,119,848	11,738,658	28.3	28.3	0.0
2014-Mar-03 Mon	###	###	10.76	###	1,794,628	###	###	###	0.0
2014-Feb-28 Fri	11.41	11.49	11.22	11.28	2,825,370	32,082,076	24.8	24.8	0.8
2014-Feb-27 Thu	11.2	11.42	###	###	3,569,647	20,382,684	###	###	0.0
2014-Feb-26 Wed	###	###	10.87	###			86.3	86.3	0.0
2014-Feb-25 Tue	11.75	11.88	11.47	11.57	1,721,149	###	###	###	###
2014-Feb-24 Mon	###	###	11.54	###	1,567,652	9,045,352	###	###	0.0
2014-Feb-21 Fri	11.56	###	###	11.54	1,682,840	0	30.8	30.8	0.8
2014-Feb-20 Thu	###	###	11.345	11.5	2,688,922	###	###	###	###
2014-Feb-19 Wed	11.47	###	###	###	2,138,157	0	83.2	83.2	0.0
2014-Feb-18 Tue	11.45	11.47	###	11.41	931,876	###	33.8	33.8	###
2014-Feb-17 Mon	###	11.42	11.29	11.4	1,341,246	15,229,848	###	###	0.8
2014-Feb-14 Fri	11.43	11.43	11.245	###	1,437,479	###	20.7	20.7	0.0
2014-Feb-13 Thu	11.28	11.49	11.28	###	2,116,481	###	###	###	0.0
2014-Feb-12 Wed	10.76	11.25	10.76	11.2			###	###	0.8
2014-Feb-11 Tue	10.83	10.87	###	10.7			###	###	0.8
2014-Feb-10 Mon	10.54	10.75	10.52	10.75			###	###	0.8
2014-Feb-07 Fri	10.54	###	10.45	10.46			###	###	0.7
2014-Feb-06 Thu	###	10.57	###	10.51			###	###	###
2014-Feb-05 Wed	###	###	###	10.4			83.5	83.5	0.7
2014-Feb-04 Tue	###	###	###	10.21			###	###	###
2014-Feb-03 Mon	10.47	###	10.43	10.51	1,059,123	5,523,326	###	###	###
2014-Jan-31 Fri	10.55	###	10.47	10.53			###	###	0.8
2014-Jan-30 Thu	10.52	10.72	10.52	###			78.8	78.8	0.0
2014-Jan-29 Wed	10.75	10.845	###	10.75	1,109,344	###	69.1	69.1	0.8
2014-Jan-28 Tue	###	10.83	10.59	10.7	1,493,251	###	82.4	82.4	0.8
2014-Jan-24 Fri	###	###	10.89	###	877,328	4,777,050	###	###	0.0
2014-Jan-23 Thu	###	###	10.86	###	1,122,321	###	###	###	0.0
2014-Jan-22 Wed	###	###	###	###			22.0	22.0	0.0
2014-Jan-21 Tue	###	###	###	###	676,379	0	66.2	66.2	0.0
2014-Jan-20 Mon	###	###	10.925	###			31.4	31.4	0.0
2014-Jan-17 Fri	###	###	###	###	978,552	0	###	###	0.0
2014-Jan-16 Thu	###	11.24	11.045	11.21	1,666,779	18,572,085	###	###	###
2014-Jan-15 Wed	###	###	###	###	1,180,245	0	###	###	0.0
2014-Jan-14 Tue	###	###	10.81	10.83	1,291,485	6,980,476	###	###	###
2014-Jan-13 Mon	###	11.175	###	###			###	###	0.0
2014-Jan-10 Fri	###	###	###	###	908,929	0	###	###	0.0
2014-Jan-09 Thu	###	###	###	###	794,253	0	79.0	79.0	0.0
2014-Jan-08 Wed	11.22	11.23	###	###			###	###	0.0
2014-Jan-07 Tue	###	11.24	###	###	1,107,144	6,222,149	###	###	0.0
2014-Jan-06 Mon	###	11.21	###	###	522,426	###	35.1	35.1	0.0
2014-Jan-03 Fri	###	###	###	###	570,627	0	###	###	0.0
2014-Jan-02 Thu	11.21	11.29	###	###	426,548	###	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	579,724	0	###	###	0.0
2013-Dec-30 Mon	###	###	###	###	557,378	0	###	###	0.0
2013-Dec-27 Fri	###	11.2	###	###	762,629	4,270,722	###	###	0.0
2013-Dec-24 Tue	###	###	###	###			74.1	74.1	0.0
2013-Dec-23 Mon	###	###	10.83	###	1,213,976	6,573,680	25.7	25.7	0.0
2013-Dec-20 Fri	10.79	###	10.78	###	3,084,587	16,625,923	79.3	79.3	0.0
2013-Dec-19 Thu	10.57	10.78	10.4	10.78	2,535,750	###	###	###	0.8
2013-Dec-18 Wed	###	10.45	###	###	1,267,426	###	77.2	77.2	0.0
2013-Dec-17 Tue	10.51	10.52	###	###			23.5	23.5	0.0
2013-Dec-16 Mon	10.55	10.59	10.44	10.5			26.4	26.4	0.8
2013-Dec-13 Fri	10.42	10.53	###	10.52			70.3	70.3	###
2013-Dec-12 Thu	###	10.74	###	10.47			18.4	18.4	0.7
2013-Dec-11 Wed	10.75	10.81	10.71	10.74	1,565,571	16,845,543	###	###	0.8
2013-Dec-10 Tue	10.78	###	10.72	10.74	2,111,088	###	35.2	35.2	0.8
2013-Dec-09 Mon	10.78	10.82	###	###			29.2	29.2	0.0
2013-Dec-06 Fri	10.82	10.88	10.75	10.8			28.0	28.0	###
2013-Dec-05 Thu	###	###	10.76	10.77	2,156,285	###	###	###	###
2013-Dec-04 Wed	###	###	###	###	1,838,443	0	###	###	0.0
2013-Dec-03 Tue	###	###	10.885	###			77.6	77.6	0.0
2013-Dec-02 Mon	###	###	###	###			42.3	42.3	0.0
2013-Nov-29 Fri	###	###	###	###			73.3	73.3	0.0
2013-Nov-28 Thu	###	###	###	###	1,880,273	0	36.5	36.5	0.0
2013-Nov-27 Wed	###	###	###	###	2,028,076	0	###	###	0.0
2013-Nov-26 Tue	###	11.23	###	###			###	###	0.0
2013-Nov-25 Mon	###	###	###	###	1,991,447	0	80.3	80.3	0.0
2013-Nov-22 Fri	###	###	###	###	2,508,658	0	###	###	0.0
2013-Nov-21 Thu	10.7	10.8	10.53	10.57			24.6	24.6	0.8
2013-Nov-20 Wed	###	###	10.77	10.8	2,206,079	###	24.5	24.5	###
2013-Nov-19 Tue	###	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	11.2	###	###			79.9	79.9	0.0
2013-Nov-15 Fri	###	11.23	###	###			###	###	0.0
2013-Nov-14 Thu	10.85	###	10.85	###	2,274,356	12,338,381	80.9	80.9	0.0
2013-Nov-13 Wed	###	###	10.85	10.86	1,213,626	6,583,921	###	###	0.8
2013-Nov-12 Tue	###	11.23	###	###			75.9	75.9	0.0
2013-Nov-11 Mon	###	###	10.975	###			###	###	0.0
2013-Nov-08 Fri	###	###	10.88	###			16.9	16.9	0.0
2013-Nov-07 Thu	###	###	###	###	1,575,658	0	78.1	78.1	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	11.26	###	11.2			###	###	0.8
2013-Nov-04 Mon	11.2	11.28	###	###	1,392,177	7,851,878	###	###	0.0
2013-Nov-01 Fri	11.28	###	###	11.21	1,575,883	0	31.9	31.9	###
2013-Oct-31 Thu	11.26	11.45	11.2	11.4			###	###	0.8
2013-Oct-30 Wed	###	11.27	###	11.24	1,478,578	8,331,787	83.3	83.3	0.8
2013-Oct-29 Tue	###	11.28	###	###	1,539,579	8,683,225	77.2	77.2	0.0
2013-Oct-28 Mon	11.22	11.49	11.21	11.25			###	###	###
2013-Oct-25 Fri	11.2	###	###	###	1,932,152	0	79.8	79.8	0.0
2013-Oct-24 Thu	11.47	11.47	11.155	###	3,104,247	###	12.1	12.1	0.0
2013-Oct-23 Wed	###	###	###	11.47	2,909,356	0	79.3	79.3	###
2013-Oct-22 Tue	10.79	###	10.79	###	3,284,178	17,718,140	91.7	91.7	0.0
2013-Oct-21 Mon	10.76	###	10.76	10.8	1,287,885	6,928,821	71.1	71.1	###
2013-Oct-18 Fri	###	10.76	###	10.73	2,450,378	###	70.2	70.2	###
2013-Oct-17 Thu	###	10.845	###	10.73	1,886,086	###	###	###	###
2013-Oct-16 Wed	###	###	10.56	###			###	###	0.0
2013-Oct-15 Tue	###	10.725	10.52	###			69.3	69.3	0.0
2013-Oct-14 Mon	###	10.56	###	10.52			###	###	###
2013-Oct-11 Fri	###	10.47	###	10.47	1,990,455	###	###	###	0.7
2013-Oct-10 Thu	###	10.255	###	###	1,945,242	9,974,228	###	###	0.0
2013-Oct-09 Wed	###	###	9.86	###			###	###	0.0
2013-Oct-08 Tue	###	###	###	###	2,203,351	0	###	###	0.0
2013-Oct-07 Mon	###	###	10.26	10.28	1,543,448	7,917,888	###	###	0.7
2013-Oct-04 Fri	###	###	10.52	10.56	1,809,926	###	###	###	0.8
2013-Oct-03 Thu	###	###	###	###	2,058,923	0	###	###	0.0
2013-Oct-02 Wed	10.28	10.41	10.26	10.41	2,499,475	25,832,074	83.7	83.7	###
2013-Oct-01 Tue	10.2	###	###	10.22			73.5	73.5	0.7
2013-Sep-30 Mon	10.25	10.27	###	###			31.4	31.4	0.0
2013-Sep-27 Fri	10.28	###	10.21	###			78.4	78.4	0.0
2013-Sep-26 Thu	10.2	10.26	###	###			###	###	0.0
2013-Sep-25 Wed	###	10.27	###	10.21			###	###	###
2013-Sep-24 Tue	9.85	###	9.85	###			86.2	86.2	0.0
2013-Sep-23 Mon	###	###	9.89	###	1,539,644	###	###	###	0.0
2013-Sep-20 Fri	###	###	###	###	1,523,570	0	###	###	0.0
2013-Sep-19 Thu	###	10.22	###	###			80.9	80.9	0.0
2013-Sep-18 Wed	###	###	###	###			78.9	78.9	0.0
2013-Sep-17 Tue	###	###	9.82	9.86			###	###	0.7
2013-Sep-16 Mon	###	###	9.86	9.89			###	###	###
2013-Sep-13 Fri	9.87	###	9.84	###			###	###	0.0
2013-Sep-12 Thu	###	###	9.79	9.87			27.9	27.9	###
2013-Sep-11 Wed	9.78	9.89	9.675	9.85			75.7	75.7	###
2013-Sep-10 Tue	9.82	9.88	###	###			###	###	0.0
2013-Sep-09 Mon	9.85	###	9.78	9.8			23.1	23.1	0.7
2013-Sep-06 Fri	###	###	9.75	9.8			16.6	16.6	0.7
2013-Sep-05 Thu	9.82	9.87	9.73	9.87	4,088,223	40,064,585	###	###	###
2013-Sep-04 Wed	9.8	###	9.8	9.89	5,477,379	26,839,157	77.6	77.6	###
2013-Sep-03 Tue	9.8	9.84	9.745	9.8			68.5	68.5	0.7
2013-Sep-02 Mon	9.81	9.84	###	9.79			###	###	###
2013-Aug-30 Fri	###	9.58	###	9.58			###	###	0.7
2013-Aug-29 Thu	9.53	9.56	###	###			22.4	22.4	0.0
2013-Aug-28 Wed	9.56	###	9.44	9.51			###	###	###
2013-Aug-27 Tue	9.44	###	9.42	###	2,839,650	13,374,751	87.7	87.7	0.0
2013-Aug-26 Mon	9.22	###	9.21	9.42			86.5	86.5	0.7
2013-Aug-23 Fri	###	9.24	###	###	1,690,947	7,812,175	64.6	64.6	0.0
2013-Aug-22 Thu	9	###	8.86	###			###	###	0.0
2013-Aug-21 Wed	###	###	###	###	1,016,947	0	###	###	0.0
2013-Aug-20 Tue	9.22	9.25	###	###			###	###	0.0
2013-Aug-19 Mon	###	9.25	###	9.25			77.4	77.4	###
2013-Aug-16 Fri	###	###	###	###			###	###	0.0
2013-Aug-15 Thu	###	###	###	###	1,409,356	0	17.3	17.3	0.0
2013-Aug-14 Wed	9.28	###	###	###			###	###	0.0
2013-Aug-13 Tue	###	###	###	###	1,783,359	0	66.3	66.3	0.0
2013-Aug-12 Mon	8.85	###	8.8	###			###	###	0.0
2013-Aug-09 Fri	8.89	###	8.76	8.85	1,522,957	6,670,551	29.6	29.6	0.6
2013-Aug-08 Thu	###	###	8.86	###	1,642,173	7,274,826	73.7	73.7	0.0
2013-Aug-07 Wed	###	###	8.76	8.84	3,280,752	###	###	###	###
2013-Aug-06 Tue	###	###	###	###	1,719,588	0	###	###	0.0
2013-Aug-05 Mon	###	###	###	###			###	###	0.0
2013-Aug-02 Fri	###	###	###	###			20.7	20.7	0.0
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	8.77	8.77			18.8	18.8	###
2013-Jul-30 Tue	###	###	###	8.82	3,710,349	0	###	###	###
2013-Jul-29 Mon	8.88	9	8.8	###			81.3	81.3	0.0
2013-Jul-26 Fri	###	###	8.76	8.77			17.7	17.7	###
2013-Jul-25 Thu	###	###	8.86	###			22.1	22.1	0.0
2013-Jul-24 Wed	8.82	###	8.82	###			84.1	84.1	0.0
2013-Jul-23 Tue	8.87	8.87	8.76	8.86			30.1	30.1	0.6
2013-Jul-22 Mon	8.79	8.87	8.74	8.79			###	###	0.6
2013-Jul-19 Fri	###	###	8.57	###			10.8	10.8	0.0
2013-Jul-18 Thu	###	###	###	###	4,172,127	0	73.4	73.4	0.0
2013-Jul-17 Wed	8.84	###	8.84	###	3,422,483	15,127,374	###	###	0.0
2013-Jul-16 Tue	9.2	9.24	###	###	1,781,620	8,231,084	###	###	0.0
2013-Jul-15 Mon	###	9.21	###	###	1,126,751	5,188,688	###	###	0.0
2013-Jul-12 Fri	###	###	###	###			###	###	0.0
2013-Jul-11 Thu	###	###	###	###			66.3	66.3	0.0
2013-Jul-10 Wed	8.89	###	8.8	8.86			29.5	29.5	0.6
2013-Jul-09 Tue	8.73	8.87	###	8.83	1,820,253	8,072,822	78.5	78.5	###
2013-Jul-08 Mon	8.55	###	###	8.55	1,792,057	0	71.9	71.9	###
2013-Jul-05 Fri	8.8	8.86	8.54	8.54	2,174,024	###	###	###	###
2013-Jul-04 Thu	8.47	8.79	8.43	8.71			###	###	0.6
2013-Jul-03 Wed	8.44	8.57	###	8.47			###	###	###
2013-Jul-02 Tue	###	###	8.28	8.58	2,159,277	###	###	###	0.6
2013-Jul-01 Mon	8.22	###	###	###			28.3	28.3	0.0
2013-Jun-28 Fri	8.4	8.43	###	###	3,511,327	14,800,243	###	###	0.0
2013-Jun-27 Thu	8.41	###	8.41	8.42			63.9	63.9	###
2013-Jun-26 Wed	###	8.5	8.28	8.4			###	###	###
2013-Jun-25 Tue	###	8.45	###	###			27.4	27.4	0.0
2013-Jun-24 Mon	###	8.47	8.24	8.4			###	###	###
2013-Jun-21 Fri	8.2	8.42	###	8.4	3,166,959	###	79.8	79.8	###
2013-Jun-20 Thu	8.47	8.56	###	###			###	###	0.0
2013-Jun-19 Wed	8.4	###	8.23	###			85.1	85.1	0.0
2013-Jun-18 Tue	###	8.71	###	8.45	9,509,783	###	18.2	18.2	###
2013-Jun-17 Mon	9	9	8.57	###			12.7	12.7	0.0
2013-Jun-14 Fri	###	9.41	###	###	1,826,383	###	76.5	76.5	0.0
2013-Jun-13 Thu	###	9.25	8.85	###	3,500,344	###	###	###	0.0
2013-Jun-12 Wed	9.26	###	8.83	###			###	###	0.0
2013-Jun-11 Tue	###	9.5	###	###	2,630,175	###	86.7	86.7	0.0
2013-Jun-07 Fri	9.5	9.5	###	###			19.9	19.9	0.0
2013-Jun-06 Thu	9.29	9.51	9.28	9.43	1,583,751	14,879,340	85.0	85.0	###
2013-Jun-05 Wed	###	9.76	###	9.55	3,345,620	16,326,625	###	###	0.7
2013-Jun-04 Tue	###	9.85	9.55	9.79	1,109,684	###	###	###	###
2013-Jun-03 Mon	###	###	9.7	9.75	1,470,882	7,133,777	###	###	###
2013-May-31 Fri	9.85	###	9.85	###	2,222,629	10,946,447	###	###	0.0
2013-May-30 Thu	###	###	9.8	###			###	###	0.0
2013-May-29 Wed	###	10.21	###	###	1,943,583	###	79.2	79.2	0.0
2013-May-28 Tue	###	###	9.82	###			79.3	79.3	0.0
2013-May-27 Mon	9.88	###	9.7	###	1,810,954	8,783,126	86.6	86.6	0.0
2013-May-24 Fri	###	###	###	9.88			###	###	0.7
2013-May-23 Thu	###	10.2	###	###	2,713,151	13,837,070	###	###	0.0
2013-May-22 Wed	###	10.42	###	###			88.0	88.0	0.0
2013-May-21 Tue	10.55	10.58	###	###			10.4	10.4	0.0
2013-May-20 Mon	10.58	10.75	10.5	###			###	###	0.0
2013-May-17 Fri	###	###	10.44	10.47	2,489,443	###	###	###	0.7
2013-May-16 Thu	###	11.21	10.8	10.81	1,332,626	14,665,549	###	###	0.8
2013-May-15 Wed	###	###	10.83	###			###	###	0.0
2013-May-14 Tue	###	11.29	###	11.25	851,586	###	###	###	###
2013-May-13 Mon	###	11.2	###	###			###	###	0.0
2013-May-10 Fri	###	###	10.84	###	1,951,083	###	81.2	81.2	0.0
2013-May-09 Thu	10.88	10.88	10.71	10.87			28.7	28.7	###
2013-May-08 Wed	###	###	###	10.79			78.1	78.1	###
2013-May-07 Tue	###	###	10.52	###	1,475,229	###	###	###	0.0
2013-May-06 Mon	10.5	###	10.49	10.52	1,097,528	###	73.3	73.3	###
2013-May-03 Fri	###	###	10.41	10.46			###	###	0.7
2013-May-02 Thu	###	10.78	10.4	10.5			###	###	0.8
2013-May-01 Wed	###	###	10.47	10.52			###	###	###
2013-Apr-30 Tue	10.59	10.78	10.59	10.78	1,588,157	16,969,457	83.6	83.6	0.8
2013-Apr-29 Mon	###	10.7	10.54	10.59			###	###	###
2013-Apr-26 Fri	10.76	10.79	10.48	10.51			###	###	###
2013-Apr-24 Wed	10.49	###	10.45	###			###	###	0.0
2013-Apr-23 Tue	10.43	10.53	###	###	1,788,343	9,415,625	###	###	0.0
2013-Apr-22 Mon	###	10.42	10.25	###			###	###	0.0
2013-Apr-19 Fri	10.25	10.4	###	10.23	1,662,140	8,643,128	25.4	25.4	###
2013-Apr-18 Thu	###	###	10.27	###	1,856,977	9,535,576	###	###	0.0
2013-Apr-17 Wed	###	10.71	10.51	10.52			27.0	27.0	###
2013-Apr-16 Tue	###	10.56	###	10.45	2,241,248	11,833,789	###	###	###
2013-Apr-15 Mon	10.71	10.75	10.44	10.46			28.4	28.4	0.7
2013-Apr-12 Fri	10.43	10.74	10.43	10.71			88.3	88.3	###
2013-Apr-11 Thu	10.4	10.58	10.4	10.56			82.9	82.9	0.8
2013-Apr-10 Wed	10.5	10.53	###	10.48	1,987,641	10,464,929	###	###	0.7
2013-Apr-09 Tue	10.49	###	10.47	10.56	2,239,228	11,722,358	70.9	70.9	0.8
2013-Apr-08 Mon	10.25	###	10.24	###			79.8	79.8	0.0
2013-Apr-05 Fri	10.22	10.4	###	###			76.0	76.0	0.0
2013-Apr-04 Thu	###	10.25	###	###	1,066,489	5,465,756	###	###	0.0
2013-Apr-03 Wed	###	###	###	###			###	###	0.0
2013-Apr-02 Tue	###	10.29	###	10.23			###	###	###
2013-Mar-28 Thu	###	###	10.055	10.2	2,585,973	13,000,979	82.3	82.3	0.7
2013-Mar-27 Wed	###	###	9.8	###	2,095,327	###	###	###	0.0
2013-Mar-26 Tue	9.78	9.83	###	9.73	2,220,328	###	###	###	###
2013-Mar-25 Mon	9.75	###	9.75	###	1,693,825	###	84.8	84.8	0.0
2013-Mar-22 Fri	###	9.79	###	9.75			###	###	###
2013-Mar-21 Thu	###	###	###	9.72	3,980,786	0	###	###	0.7
2013-Mar-20 Wed	9.85	9.88	9.74	9.87			73.9	73.9	###
2013-Mar-19 Tue	###	###	9.89	###	1,473,659	7,287,243	22.3	22.3	0.0
2013-Mar-18 Mon	###	10.27	###	###	1,561,126	8,016,382	###	###	0.0
2013-Mar-15 Fri	###	###	###	10.28	1,690,323	0	###	###	0.7
2013-Mar-14 Thu	###	10.44	###	###	1,914,582	###	13.9	13.9	0.0
2013-Mar-13 Wed	10.26	10.29	###	10.2	1,991,241	###	32.3	32.3	0.7
2013-Mar-12 Tue	10.26	10.42	10.25	10.29	960,724	9,929,082	###	###	###
2013-Mar-11 Mon	###	10.41	10.25	###	974,453	###	73.5	73.5	0.0
2013-Mar-08 Fri	10.49	10.55	10.28	###			###	###	0.0
2013-Mar-07 Thu	10.47	10.57	###	10.44	1,534,640	8,110,572	31.0	31.0	0.7
2013-Mar-06 Wed	10.46	10.56	###	10.46			###	###	0.7
2013-Mar-05 Tue	###	10.5	###	10.42			###	###	0.7
2013-Mar-04 Mon	10.46	10.46	###	###			###	###	0.0
2013-Mar-01 Fri	###	10.71	10.56	10.58			32.4	32.4	0.8
2013-Feb-28 Thu	10.85	10.85	###	###	2,696,457	14,628,279	###	###	0.0
2013-Feb-27 Wed	###	10.77	10.55	###	1,077,684	###	71.8	71.8	0.0
2013-Feb-26 Tue	10.78	10.78	10.58	###	1,328,626	14,189,725	###	###	0.0
2013-Feb-25 Mon	10.58	10.83	10.57	10.8	3,138,451	33,581,425	###	###	###
2013-Feb-22 Fri	10.4	###	###	10.5	2,573,053	0	###	###	0.8
2013-Feb-21 Thu	###	10.71	###	10.43	3,488,028	18,678,389	###	###	0.7
2013-Feb-20 Wed	###	###	###	10.58	3,024,827	0	###	###	0.8
2013-Feb-19 Tue	10.43	10.43	###	10.2			###	###	0.7
2013-Feb-18 Mon	10.8	10.84	###	10.42			###	###	0.7
2013-Feb-15 Fri	10.48	10.83	10.46	###			85.1	85.1	0.0
2013-Feb-14 Thu	###	10.57	###	10.5	1,535,785	8,116,623	###	###	0.8
2013-Feb-13 Wed	10.28	10.46	10.26	10.4			###	###	0.7
2013-Feb-12 Tue	###	###	10.29	###			###	###	0.0
2013-Feb-11 Mon	###	10.4	10.29	###			###	###	0.0
2013-Feb-08 Fri	10.29	10.41	10.23	###	2,643,875	###	###	###	0.0
2013-Feb-07 Thu	###	###	10.2	10.2			20.2	20.2	0.7
2013-Feb-06 Wed	###	###	10.23	10.26	1,959,089	10,020,740	###	###	0.7
2013-Feb-05 Tue	###	10.4	10.2	10.21	2,368,449	24,395,024	###	###	###
2013-Feb-04 Mon	###	###	###	10.44	2,601,085	0	###	###	0.7
2013-Feb-01 Fri	10.46	10.55	###	10.55			###	###	###
2013-Jan-31 Thu	10.29	10.385	10.25	###	1,769,227	###	###	###	0.0
2013-Jan-30 Wed	10.25	10.28	###	10.23	1,919,181	###	29.7	29.7	###
2013-Jan-29 Tue	10.2	###	10.155	10.25			73.2	73.2	0.7
2013-Jan-25 Fri	###	10.25	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	9.86	###			###	###	0.0
2013-Jan-23 Wed	###	###	9.84	###			31.4	31.4	0.0
2013-Jan-22 Tue	###	###	###	###			###	###	0.0
2013-Jan-21 Mon	9.85	###	9.83	###	1,932,359	9,497,544	###	###	0.0
2013-Jan-18 Fri	9.74	###	9.74	9.87	940,345	4,579,480	###	###	###
2013-Jan-17 Thu	9.77	9.85	9.75	9.75	2,647,552	###	###	###	###
2013-Jan-16 Wed	9.81	9.84	9.75	9.77	1,712,489	16,773,829	###	###	0.7
2013-Jan-15 Tue	9.71	9.85	9.71	9.77			###	###	0.7
2013-Jan-14 Mon	9.8	###	9.74	9.75	1,076,226	5,241,220	###	###	###
2013-Jan-11 Fri	9.8	9.8	9.725	9.74			###	###	0.7
2013-Jan-10 Thu	###	9.74	###	9.74			###	###	0.7
2013-Jan-09 Wed	###	###	9.55	###			###	###	0.0
2013-Jan-08 Tue	9.55	9.76	9.51	9.53	2,889,982	27,844,976	###	###	###
2013-Jan-07 Mon	###	###	###	9.43			17.6	17.6	###
2013-Jan-04 Fri	9.51	9.57	9.48	9.53			###	###	###
2013-Jan-03 Thu	9.46	###	9.45	9.49	903,943	###	###	###	0.7
2013-Jan-02 Wed	###	9.44	###	9.44			65.4	65.4	0.7
2012-Dec-31 Mon	9.27	###	9.22	9.28	582,176	###	70.0	70.0	0.7
2012-Dec-28 Fri	9.2	###	###	9.29	573,446	0	78.1	78.1	###
2012-Dec-27 Thu	###	9.22	###	9.2			###	###	0.7
2012-Dec-24 Mon	###	###	###	###	278,357	0	74.1	74.1	0.0
2012-Dec-21 Fri	9.2	9.24	###	###			25.6	25.6	0.0
2012-Dec-20 Thu	###	9.23	###	9.23			###	###	###
2012-Dec-19 Wed	###	###	###	###			73.6	73.6	0.0
2012-Dec-18 Tue	###	###	###	###	1,694,826	0	###	###	0.0
2012-Dec-17 Mon	###	8.975	###	###			72.5	72.5	0.0
2012-Dec-14 Fri	###	###	###	###	1,012,427	0	###	###	0.0
2012-Dec-13 Thu	9	9	###	###			###	###	0.0
2012-Dec-12 Wed	###	###	###	###			16.3	16.3	0.0
2012-Dec-11 Tue	###	###	###	###	2,924,552	0	76.1	76.1	0.0
2012-Dec-10 Mon	8.89	8.89	8.8	8.84			29.2	29.2	###
2012-Dec-07 Fri	8.82	###	8.82	###			###	###	0.0
2012-Dec-06 Thu	8.75	8.8	8.7	8.75			###	###	0.6
2012-Dec-05 Wed	8.75	8.87	8.75	8.83	1,386,442	12,214,554	###	###	###
2012-Dec-04 Tue	###	8.78	###	8.75	1,081,483	###	###	###	0.6
2012-Dec-03 Mon	###	8.745	###	8.7	2,113,070	###	###	###	###
2012-Nov-30 Fri	8.45	###	8.45	###	2,467,586	10,425,550	###	###	0.0
2012-Nov-29 Thu	###	8.42	###	8.4	1,180,975	###	###	###	###
2012-Nov-28 Wed	8.48	8.52	8.4	8.44			###	###	0.6
2012-Nov-27 Tue	8.5	8.58	8.48	8.52			69.1	69.1	0.6
2012-Nov-26 Mon	8.48	8.58	8.48	8.52	538,043	###	###	###	0.6
2012-Nov-23 Fri	8.45	8.56	8.45	8.52			76.5	76.5	0.6
2012-Nov-22 Thu	###	8.5	###	8.5	1,721,374	###	85.1	85.1	0.6
2012-Nov-21 Wed	8.44	8.47	###	###	1,798,380	###	24.0	24.0	0.0
2012-Nov-20 Tue	8.4	8.4	8.26	###	945,025	7,872,058	30.1	30.1	0.0
2012-Nov-19 Mon	8.52	8.52	###	###	2,072,240	8,827,742	16.2	16.2	0.0
2012-Nov-16 Fri	8.29	8.47	8.22	###	3,956,344	###	78.9	78.9	0.0
2012-Nov-15 Thu	8.24	8.45	###	8.25	2,319,181	###	75.4	75.4	###
2012-Nov-14 Wed	###	8.26	###	8.26	1,585,373	###	###	###	0.6
2012-Nov-13 Tue	8.43	8.44	8.23	8.27			###	###	###
2012-Nov-12 Mon	8.46	8.51	8.43	8.45			###	###	###
2012-Nov-09 Fri	8.4	8.55	8.4	8.51	1,176,124	9,967,650	78.2	78.2	0.6
2012-Nov-08 Thu	8.41	###	8.41	8.54			###	###	###
2012-Nov-07 Wed	8.54	8.57	8.46	8.55	1,587,444	13,517,085	###	###	###
2012-Nov-06 Tue	8.4	8.54	8.4	8.54	565,876	###	85.7	85.7	###
2012-Nov-05 Mon	8.48	8.56	8.42	8.54			77.7	77.7	###
2012-Nov-02 Fri	8.55	8.58	8.47	8.48	1,353,440	11,538,076	25.2	25.2	0.6
2012-Nov-01 Thu	###	###	8.46	###			###	###	0.0
2012-Oct-31 Wed	###	###	8.545	###	1,810,183	###	###	###	0.0
2012-Oct-30 Tue	8.59	###	8.49	###			78.0	78.0	0.0
2012-Oct-29 Mon	8.5	###	8.5	8.54	1,067,929	###	78.1	78.1	###
2012-Oct-26 Fri	###	8.7	8.53	8.53	1,600,473	13,788,074	27.2	27.2	###
2012-Oct-25 Thu	8.73	8.73	###	###	1,096,779	4,787,440	###	###	0.0
2012-Oct-24 Wed	8.71	8.755	###	###	3,000,381	###	28.7	28.7	0.0
2012-Oct-23 Tue	8.7	###	###	8.72	1,914,643	0	71.3	71.3	0.6
2012-Oct-22 Mon	###	8.73	###	8.7			68.9	68.9	###
2012-Oct-19 Fri	###	8.81	###	8.76			###	###	0.6
2012-Oct-18 Thu	8.71	8.79	8.7	8.75	2,963,579	###	###	###	0.6
2012-Oct-17 Wed	###	8.76	8.54	8.74	4,007,980	34,669,026	###	###	0.6
2012-Oct-16 Tue	###	8.75	###	8.53			87.0	87.0	###
2012-Oct-15 Mon	###	8.25	###	###	1,306,477	###	73.6	73.6	0.0
2012-Oct-12 Fri	###	8.26	###	8.24	1,827,277	7,546,654	83.2	83.2	0.6
2012-Oct-11 Thu	###	8.22	###	###	2,338,750	###	81.8	81.8	0.0
2012-Oct-10 Wed	###	###	###	###			###	###	0.0
2012-Oct-09 Tue	###	###	###	###	784,855	0	75.6	75.6	0.0
2012-Oct-08 Mon	###	###	7.89	###	1,452,326	5,729,426	###	###	0.0
2012-Oct-05 Fri	###	###	7.89	###			23.0	23.0	0.0
2012-Oct-04 Thu	8	###	7.885	###			67.3	67.3	0.0
2012-Oct-03 Wed	7.87	###	7.87	###			###	###	0.0
2012-Oct-02 Tue	7.75	7.89	7.75	7.85	1,543,154	###	###	###	###
2012-Oct-01 Mon	7.81	7.89	7.77	7.79			###	###	###
2012-Sep-28 Fri	7.8	###	7.75	7.85	2,023,640	###	72.3	72.3	###
2012-Sep-27 Thu	###	7.84	###	7.79			83.1	83.1	###
2012-Sep-26 Wed	7.7	7.79	7.7	7.7			###	###	0.6
2012-Sep-25 Tue	7.83	7.845	7.72	7.76	843,856	###	###	###	0.6
2012-Sep-24 Mon	7.81	7.83	7.78	7.82			75.9	75.9	0.6
2012-Sep-21 Fri	7.8	7.88	7.8	7.87			###	###	0.6
2012-Sep-20 Thu	7.8	7.88	7.8	7.81	3,015,257	###	###	###	0.6
2012-Sep-19 Wed	7.8	7.84	7.76	7.8	2,303,359	###	65.8	65.8	0.6
2012-Sep-18 Tue	7.8	7.85	7.76	7.81	1,340,643	###	69.9	69.9	0.6
2012-Sep-17 Mon	7.8	###	7.79	7.85			77.3	77.3	###
2012-Sep-14 Fri	7.83	7.88	7.76	7.78	4,972,055	38,881,470	###	###	0.6
2012-Sep-13 Thu	7.8	7.83	7.56	###			###	###	0.0
2012-Sep-12 Wed	7.88	###	7.8	7.82			###	###	0.6
2012-Sep-11 Tue	###	###	7.71	7.8			###	###	0.6
2012-Sep-10 Mon	8.28	8.5	7.76	7.88			6.2	6.2	0.6
2012-Sep-07 Fri	8.43	8.48	###	8.44	1,623,323	6,882,889	###	###	0.6
2012-Sep-06 Thu	8.4	8.4	###	###			###	###	0.0
2012-Sep-05 Wed	8.49	8.49	###	8.46	2,818,222	11,963,352	###	###	0.6
2012-Sep-04 Tue	8.41	8.47	8.2	8.29			24.6	24.6	0.6
2012-Sep-03 Mon	8.46	###	###	8.46	1,698,273	0	###	###	0.6
2012-Aug-31 Fri	8.4	8.54	8.4	8.49			###	###	###
2012-Aug-30 Thu	###	8.46	###	8.4	4,204,182	17,783,689	84.3	84.3	###
2012-Aug-29 Wed	8.2	8.25	###	###	1,568,726	###	###	###	0.0
2012-Aug-28 Tue	###	8.255	###	8.2	1,736,543	7,167,581	77.5	77.5	0.6
2012-Aug-27 Mon	###	8.28	###	###			###	###	0.0
2012-Aug-24 Fri	8.24	8.28	###	###	2,804,726	###	###	###	0.0
2012-Aug-23 Thu	8.23	8.28	###	8.24	2,000,878	###	67.2	67.2	0.6
2012-Aug-22 Wed	###	8.22	###	8.21	1,050,726	4,318,483	###	###	###
2012-Aug-21 Tue	###	###	###	###			###	###	0.0
2012-Aug-20 Mon	8.22	8.245	###	###			###	###	0.0
2012-Aug-17 Fri	###	8.23	###	8.22	1,037,375	###	62.6	62.6	0.6
2012-Aug-16 Thu	###	###	###	###			76.5	76.5	0.0
2012-Aug-15 Wed	###	###	###	###			75.8	75.8	0.0
2012-Aug-14 Tue	###	###	8	###			76.5	76.5	0.0
2012-Aug-13 Mon	###	###	7.89	###	1,646,975	###	###	###	0.0
2012-Aug-10 Fri	###	###	###	###	1,902,724	0	25.7	25.7	0.0
2012-Aug-09 Thu	###	###	###	8			14.6	14.6	###
2012-Aug-08 Wed	8.2	8.2	###	###			15.7	15.7	0.0
2012-Aug-07 Tue	###	8.21	8.085	###	823,882	6,712,578	###	###	0.0
2012-Aug-06 Mon	8.2	8.23	###	###			27.2	27.2	0.0
2012-Aug-03 Fri	###	###	###	###	1,521,923	0	83.8	83.8	0.0
2012-Aug-02 Thu	###	8.26	###	8.2	3,221,584	13,305,141	80.0	80.0	0.6
2012-Aug-01 Wed	8.24	8.24	###	###	2,267,773	9,343,224	17.1	17.1	0.0
2012-Jul-30 Mon	8.2	8.27	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###	1,668,447	0	###	###	0.0
2012-Jul-26 Thu	###	###	7.88	###			###	###	0.0
2012-Jul-25 Wed	###	###	7.88	###	1,216,721	4,793,880	###	###	0.0
2012-Jul-24 Tue	###	###	###	###	1,579,922	0	###	###	0.0
2012-Jul-23 Mon	8	###	###	###	1,382,648	0	###	###	0.0
2012-Jul-20 Fri	###	###	8	###			###	###	0.0
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	7.8	###	7.71	###			###	###	0.0
2012-Jul-17 Tue	###	7.79	###	7.77			79.4	79.4	0.6
2012-Jul-13 Fri	###	###	7.59	###			71.4	71.4	0.0
2012-Jul-12 Thu	###	###	7.59	###			###	###	0.0
2012-Jul-11 Wed	###	###	7.54	7.56			###	###	0.5
2012-Jul-10 Tue	7.52	7.78	7.49	###	5,302,976	40,488,221	90.0	90.0	0.0
2012-Jul-09 Mon	7.51	7.55	7.46	7.46	2,248,227	16,872,943	###	###	0.5
2012-Jul-06 Fri	7.51	7.57	7.44	7.47	2,889,822	###	24.8	24.8	###
2012-Jul-05 Thu	7.58	###	7.48	7.49			###	###	###
2012-Jul-04 Wed	7.53	###	7.48	7.56	2,669,987	9,985,751	63.7	63.7	0.5
2012-Jul-03 Tue	7.46	7.55	###	7.46	3,649,082	13,775,284	73.5	73.5	0.5
2012-Jul-02 Mon	7.42	###	7.42	7.51			80.6	80.6	###
2012-Jun-29 Fri	###	###	###	7.2			64.1	64.1	0.5
2012-Jun-28 Thu	###	###	7.22	7.25	1,275,874	###	###	###	0.5
2012-Jun-27 Wed	7.21	###	7.2	7.25			###	###	0.5
2012-Jun-26 Tue	7.23	7.29	7.23	7.24			###	###	0.5
2012-Jun-25 Mon	###	###	7.23	7.28	1,838,650	###	###	###	0.5
2012-Jun-22 Fri	7.24	###	###	7.28	5,063,881	0	###	###	0.5
2012-Jun-21 Thu	7.2	###	###	7.26	3,207,327	0	84.1	84.1	0.5
2012-Jun-20 Wed	7.45	7.45	7.225	7.29			###	###	###
2012-Jun-19 Tue	###	###	7.28	###	1,727,821	###	###	###	0.0
2012-Jun-18 Mon	7.27	###	7.22	###	2,087,385	7,535,459	###	###	0.0
2012-Jun-15 Fri	7.23	###	###	###			###	###	0.0
2012-Jun-14 Thu	###	###	###	###			89.8	89.8	0.0
2012-Jun-13 Wed	###	###	###	###			29.3	29.3	0.0
2012-Jun-12 Tue	###	###	###	###	2,502,125	0	33.6	33.6	0.0
2012-Jun-08 Fri	7	###	###	###			80.7	80.7	0.0
2012-Jun-07 Thu	###	###	###	###	2,501,822	0	28.4	28.4	0.0
2012-Jun-06 Wed	###	###	###	###	950,972	0	###	###	0.0
2012-Jun-05 Tue	###	###	###	###	1,233,046	0	26.3	26.3	0.0
2012-Jun-04 Mon	###	###	###	###			40.0	40.0	0.0
2012-Jun-01 Fri	###	###	###	7.24			28.6	28.6	0.5
2012-May-31 Thu	###	###	7.26	###			###	###	0.0
2012-May-30 Wed	###	7.41	7.28	###			74.2	74.2	0.0
2012-May-29 Tue	7.29	7.41	7.28	###	1,050,044	7,712,573	64.2	64.2	0.0
2012-May-28 Mon	###	7.46	7.28	###	837,947	###	###	###	0.0
2012-May-25 Fri	7.25	###	7.22	###			79.6	79.6	0.0
2012-May-24 Thu	###	7.42	7.26	###	1,811,747	13,298,222	77.4	77.4	0.0
2012-May-23 Wed	###	7.42	###	###	3,415,280	12,670,688	41.1	41.1	0.0
2012-May-22 Tue	7.29	7.43	7.27	###			###	###	0.0
2012-May-21 Mon	7.27	###	7.23	7.26			31.9	31.9	0.5
2012-May-18 Fri	7.23	###	7.21	7.23			81.0	81.0	###
2012-May-17 Thu	7.44	7.53	###	###	2,101,687	7,912,851	###	###	0.0
2012-May-16 Wed	7.4	7.5	###	###			45.6	45.6	0.0
2012-May-15 Tue	###	###	7.47	7.5			###	###	0.5
2012-May-14 Mon	###	###	7.5	7.56			###	###	0.5
2012-May-11 Fri	7.57	###	7.48	7.49	1,439,629	###	20.0	20.0	###
2012-May-10 Thu	7.56	###	7.53	7.55	2,362,680	###	23.6	23.6	###
2012-May-09 Wed	###	###	7.58	###	3,455,287	###	82.7	82.7	0.0
2012-May-08 Tue	7.58	###	7.54	###	2,223,377	###	###	###	0.0
2012-May-07 Mon	7.49	###	7.47	7.56	1,790,940	###	88.1	88.1	0.5
2012-May-04 Fri	7.55	###	7.55	7.59			###	###	0.5
2012-May-03 Thu	7.57	###	7.56	###	1,464,945	###	80.1	80.1	0.0
2012-May-02 Wed	###	7.75	7.59	###			31.3	31.3	0.0
2012-May-01 Tue	7.5	###	7.5	###	2,923,520	###	###	###	0.0
2012-Apr-30 Mon	###	7.47	###	7.45			76.3	76.3	0.5
2012-Apr-27 Fri	###	7.41	###	###	2,047,127	###	28.5	28.5	0.0
2012-Apr-26 Thu	###	7.42	7.2	###			33.0	33.0	0.0
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###	1,764,721	0	###	###	0.0
2012-Apr-20 Fri	7.21	###	###	###			84.7	84.7	0.0
2012-Apr-19 Thu	7.25	###	###	7.22	3,093,752	0	###	###	0.5
2012-Apr-18 Wed	###	7.22	###	7.2	2,135,126	###	70.2	70.2	0.5
2012-Apr-17 Tue	###	###	###	###	2,460,386	0	86.5	86.5	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###	1,353,980	0	23.8	23.8	0.0
2012-Apr-12 Thu	###	###	6.87	###	4,502,889	15,467,423	67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###	4,327,375	0	20.2	20.2	0.0
2012-Apr-10 Tue	###	###	###	###			77.1	77.1	0.0
2012-Apr-05 Thu	###	###	7.21	7.24	2,547,058	9,182,144	###	###	0.5
2012-Apr-04 Wed	###	###	7.26	###	3,095,880	11,238,044	###	###	0.0
2012-Apr-03 Tue	7.46	7.49	###	###	3,574,742	###	19.7	19.7	0.0
2012-Apr-02 Mon	7.5	7.52	###	7.45	2,613,940	###	33.1	33.1	0.5
2012-Mar-30 Fri	7.43	7.48	7.4	7.47	1,899,948	###	71.0	71.0	###
2012-Mar-29 Thu	7.43	7.44	###	7.43			###	###	###
2012-Mar-28 Wed	###	7.52	###	7.5	1,286,352	4,836,683	85.6	85.6	0.5
2012-Mar-27 Tue	7.4	7.41	###	###	1,548,829	###	###	###	0.0
2012-Mar-26 Mon	###	###	7.28	7.29	1,681,288	6,119,888	24.2	24.2	###
2012-Mar-23 Fri	7.29	###	7.25	###			72.0	72.0	0.0
2012-Mar-22 Thu	###	###	7.23	###			###	###	0.0
2012-Mar-21 Wed	###	7.41	###	###	1,070,143	3,964,879	27.8	27.8	0.0
2012-Mar-20 Tue	7.41	7.44	###	###	1,030,752	###	###	###	0.0
2012-Mar-19 Mon	7.54	7.55	7.46	7.46			24.0	24.0	0.5
2012-Mar-16 Fri	###	###	7.48	7.52	1,335,720	###	###	###	0.5
2012-Mar-15 Thu	7.55	7.57	7.47	7.54	2,938,040	###	###	###	0.5
2012-Mar-14 Wed	7.73	7.75	7.54	7.58			15.0	15.0	###
2012-Mar-13 Tue	7.54	7.75	7.54	###	2,243,942	###	###	###	0.0
2012-Mar-12 Mon	###	7.72	7.53	7.56			###	###	0.5