(LLC) LENDLEASE GROUP Daily Prices Page 6

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

_{Currently Fri 24-Apr-19 10:18:15 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 6...

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 .. Thursday 18th April 2024
Latest price with VOLUME for LLC .. Friday 5th 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
2012-Mar-08 Thu	7.41	###	###	###	2,892,021	0	###	###	0.0
2012-Mar-07 Wed	7.48	7.56	7.41	7.41			28.6	28.6	###
2012-Mar-06 Tue	7.54	7.73	7.54	7.58			###	###	###
2012-Mar-05 Mon	###	7.74	###	###			26.8	26.8	0.0
2012-Mar-02 Fri	###	7.74	###	7.72	3,004,486	###	###	###	###
2012-Mar-01 Thu	7.43	###	7.41	7.56	4,636,982	###	84.2	84.2	0.5
2012-Feb-29 Wed	7.4	7.52	###	7.49			74.4	74.4	###
2012-Feb-28 Tue	7.4	7.5	###	###	2,856,545	10,712,043	24.5	24.5	0.0
2012-Feb-27 Mon	7.55	7.58	###	7.41	1,513,154	5,734,853	###	###	###
2012-Feb-24 Fri	7.54	7.59	7.49	7.58			###	###	###
2012-Feb-23 Thu	7.49	7.49	7.4	7.46	1,233,849	###	###	###	0.5
2012-Feb-22 Wed	7.44	7.55	7.44	7.5	2,560,577	19,191,524	###	###	0.5
2012-Feb-21 Tue	7.28	7.46	7.28	7.46			###	###	0.5
2012-Feb-20 Mon	###	7.44	7.21	###			21.5	21.5	0.0
2012-Feb-17 Fri	7.24	###	7.22	7.29			###	###	###
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	7.22	###	7.2	2,102,679	7,590,671	###	###	0.5
2012-Feb-14 Tue	7.2	7.22	###	###			37.1	37.1	0.0
2012-Feb-13 Mon	7.25	7.27	###	7.2	2,085,757	7,581,726	23.5	23.5	0.5
2012-Feb-10 Fri	7.28	###	7.21	7.23			###	###	###
2012-Feb-09 Thu	###	7.43	7.21	###			###	###	0.0
2012-Feb-08 Wed	7.45	7.5	###	7.43	4,637,082	17,389,057	27.1	27.1	###
2012-Feb-07 Tue	7.45	7.51	###	###			23.9	23.9	0.0
2012-Feb-06 Mon	7.45	7.49	###	7.4	1,375,073	5,149,648	25.9	25.9	0.5
2012-Feb-03 Fri	###	7.43	###	###			24.7	24.7	0.0
2012-Feb-02 Thu	###	7.46	7.28	###	5,165,258	38,067,951	###	###	0.0
2012-Feb-01 Wed	###	###	###	###			16.9	16.9	0.0
2012-Jan-31 Tue	7.49	7.51	###	###			16.8	16.8	0.0
2012-Jan-30 Mon	7.51	7.58	###	7.52			76.3	76.3	0.5
2012-Jan-27 Fri	7.49	7.73	7.49	7.57	2,497,744	###	74.2	74.2	###
2012-Jan-25 Wed	7.46	###	7.46	###	1,298,121	###	###	###	0.0
2012-Jan-24 Tue	7.4	7.47	7.4	7.45	650,255	4,834,645	###	###	0.5
2012-Jan-23 Mon	7.44	7.47	7.41	7.44	1,087,652	###	###	###	###
2012-Jan-20 Fri	7.49	7.55	7.42	7.45	1,190,854	8,913,542	###	###	0.5
2012-Jan-19 Thu	7.45	7.48	###	###			###	###	0.0
2012-Jan-18 Wed	###	7.46	7.29	7.4	2,735,084	20,171,244	###	###	0.5
2012-Jan-17 Tue	7.45	7.45	###	###			13.1	13.1	0.0
2012-Jan-16 Mon	###	7.44	7.25	###	1,305,027	9,585,423	81.9	81.9	0.0
2012-Jan-13 Fri	###	###	###	7.45	1,159,440	0	###	###	0.5
2012-Jan-12 Thu	7.46	7.59	7.43	7.59	612,447	4,599,476	###	###	0.5
2012-Jan-11 Wed	###	7.52	###	7.47			80.3	80.3	###
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	7.4	7.42	7.27	###			###	###	0.0
2012-Jan-06 Fri	7.4	7.46	###	7.4	1,299,082	4,845,575	###	###	0.5
2012-Jan-05 Thu	###	7.52	###	7.45			87.5	87.5	0.5
2012-Jan-04 Wed	7.29	7.5	7.26	7.47			###	###	###
2012-Jan-03 Tue	7.27	7.29	7.22	7.28	532,850	3,865,826	###	###	0.5
2011-Dec-30 Fri	7.26	7.27	###	###			###	###	0.0
2011-Dec-29 Thu	###	7.28	###	7.25	642,780	###	###	###	0.5
2011-Dec-28 Wed	7.42	7.42	###	7.2	643,073	###	###	###	0.5
2011-Dec-23 Fri	7.45	7.49	###	7.43			###	###	###
2011-Dec-22 Thu	###	###	7.27	7.29	1,110,872	###	###	###	###
2011-Dec-21 Wed	7.25	7.43	7.22	7.43	1,164,770	8,531,940	84.0	84.0	###
2011-Dec-20 Tue	7.23	###	###	###	1,021,477	0	###	###	0.0
2011-Dec-19 Mon	###	7.4	7.21	7.21			###	###	###
2011-Dec-16 Fri	7.45	7.48	###	7.42			29.0	29.0	0.5
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	7.27	7.46	7.26	###	1,478,943	10,885,020	82.7	82.7	0.0
2011-Dec-13 Tue	###	7.43	7.21	7.27	1,957,546	###	###	###	###
2011-Dec-12 Mon	7.47	7.47	###	7.47	890,856	3,327,347	###	###	###
2011-Dec-09 Fri	7.22	###	###	###			###	###	0.0
2011-Dec-08 Thu	###	###	7.25	7.26	1,499,673	###	27.1	27.1	0.5
2011-Dec-07 Wed	7.42	7.47	###	###			21.8	21.8	0.0
2011-Dec-06 Tue	7.53	###	###	###	3,578,686	0	###	###	0.0
2011-Dec-05 Mon	###	7.72	###	###	1,421,481	###	22.5	22.5	0.0
2011-Dec-02 Fri	7.44	###	###	###			88.2	88.2	0.0
2011-Dec-01 Thu	7.45	7.48	7.29	7.41	3,125,658	23,082,984	###	###	###
2011-Nov-30 Wed	7.25	7.29	###	7.25			###	###	0.5
2011-Nov-29 Tue	7.2	###	###	7.21	1,703,679	0	###	###	###
2011-Nov-28 Mon	###	7.29	###	7.22	1,609,376	5,866,175	76.6	76.6	0.5
2011-Nov-25 Fri	###	7.24	###	###			32.6	32.6	0.0
2011-Nov-24 Thu	7	7.28	7	###			86.8	86.8	0.0
2011-Nov-23 Wed	###	###	###	###			83.9	83.9	0.0
2011-Nov-22 Tue	7	###	###	###	2,135,071	0	82.3	82.3	0.0
2011-Nov-21 Mon	###	###	7	###	1,607,653	5,626,785	###	###	0.0
2011-Nov-18 Fri	7.2	7.23	###	###			27.2	27.2	0.0
2011-Nov-17 Thu	###	###	###	###	2,587,221	0	83.0	83.0	0.0
2011-Nov-16 Wed	7.42	7.42	7.2	7.2	1,576,583	11,524,821	###	###	0.5
2011-Nov-15 Tue	7.41	7.45	###	###			###	###	0.0
2011-Nov-14 Mon	7.57	###	###	###	2,551,683	0	16.4	16.4	0.0
2011-Nov-11 Fri	7.46	7.48	###	7.44	1,823,847	6,821,187	###	###	###
2011-Nov-10 Thu	7.42	7.44	7.24	###			###	###	0.0
2011-Nov-09 Wed	7.55	7.59	7.43	7.51	1,917,788	14,402,587	26.0	26.0	###
2011-Nov-08 Tue	###	###	7.43	7.5			18.7	18.7	0.5
2011-Nov-07 Mon	###	###	7.57	###			32.0	32.0	0.0
2011-Nov-04 Fri	7.73	7.73	7.52	###			18.0	18.0	0.0
2011-Nov-03 Thu	7.53	7.57	###	7.45	1,570,344	5,943,752	###	###	0.5
2011-Nov-02 Wed	7.54	7.56	7.4	7.47	1,301,746	###	24.1	24.1	###
2011-Nov-01 Tue	###	7.78	###	7.72	1,005,353	3,910,823	81.8	81.8	###
2011-Oct-31 Mon	7.87	###	7.75	7.8			###	###	0.6
2011-Oct-28 Fri	7.83	###	7.82	###	2,507,757	9,805,329	###	###	0.0
2011-Oct-27 Thu	###	7.79	###	7.79	1,270,678	###	###	###	###
2011-Oct-26 Wed	7.51	7.58	7.4	7.48			21.5	21.5	0.5
2011-Oct-25 Tue	7.75	7.79	7.56	7.59			21.8	21.8	0.5
2011-Oct-24 Mon	7.56	7.74	7.55	7.73			82.0	82.0	0.6
2011-Oct-21 Fri	###	###	7.49	7.51			###	###	###
2011-Oct-20 Thu	7.78	7.86	7.55	7.57			17.0	17.0	###
2011-Oct-19 Wed	7.85	###	7.83	###	1,211,874	4,744,486	###	###	0.0
2011-Oct-18 Tue	7.8	7.88	7.72	7.75			###	###	###
2011-Oct-17 Mon	7.74	###	###	7.88	1,228,229	0	79.5	79.5	0.6
2011-Oct-14 Fri	7.57	7.7	7.57	7.59	1,577,274	12,042,486	72.5	72.5	0.5
2011-Oct-13 Thu	###	7.7	7.55	###	1,691,689	12,899,128	###	###	0.0
2011-Oct-12 Wed	###	###	7.42	7.49	1,218,124	4,519,240	19.4	19.4	###
2011-Oct-11 Tue	7.55	7.75	7.55	###			76.3	76.3	0.0
2011-Oct-10 Mon	###	7.55	###	7.55	867,086	3,273,249	82.1	82.1	###
2011-Oct-07 Fri	7.26	7.5	7.25	7.41			70.9	70.9	###
2011-Oct-06 Thu	###	7.26	###	7.24			62.5	62.5	0.5
2011-Oct-05 Wed	###	###	6.83	7			###	###	0.5
2011-Oct-04 Tue	6.88	###	6.7	6.89			###	###	0.5
2011-Oct-03 Mon	###	###	###	###			85.6	85.6	0.0
2011-Sep-30 Fri	###	###	###	###			22.0	22.0	0.0
2011-Sep-29 Thu	###	###	###	###	1,378,743	0	###	###	0.0
2011-Sep-28 Wed	###	###	###	7.25			###	###	0.5
2011-Sep-27 Tue	###	7.21	###	###	2,255,829	###	68.8	68.8	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	7.29	###	7.23			###	###	###
2011-Sep-22 Thu	7.44	7.45	7.27	###	1,495,570	###	###	###	0.0
2011-Sep-21 Wed	###	7.57	###	7.57			89.6	89.6	###
2011-Sep-20 Tue	7.41	7.48	7.22	7.26	1,092,048	8,026,552	23.3	23.3	0.5
2011-Sep-19 Mon	7.52	7.56	###	###			###	###	0.0
2011-Sep-16 Fri	###	7.77	7.54	7.57			###	###	###
2011-Sep-15 Thu	7.55	###	7.41	7.5			33.1	33.1	0.5
2011-Sep-14 Wed	###	###	###	###			###	###	0.0
2011-Sep-13 Tue	###	###	7.51	###			28.0	28.0	0.0
2011-Sep-12 Mon	7.77	7.83	7.56	7.56	1,440,488	11,084,555	###	###	0.5
2011-Sep-09 Fri	###	###	8	###	1,931,947	7,727,788	67.2	67.2	0.0
2011-Sep-08 Thu	###	###	###	###			76.7	76.7	0.0
2011-Sep-07 Wed	7.89	###	7.73	###			61.1	61.1	0.0
2011-Sep-06 Tue	###	7.84	7.58	7.72			85.3	85.3	###
2011-Sep-05 Mon	###	###	7.85	7.89	3,301,888	###	###	###	###
2011-Sep-02 Fri	###	8.46	8.29	###			###	###	0.0
2011-Sep-01 Thu	###	###	###	8.42			14.0	14.0	###
2011-Aug-31 Wed	8.28	8.45	8.25	8.4	3,139,129	26,211,727	76.0	76.0	###
2011-Aug-30 Tue	8.28	###	8.22	8.25	2,142,740	###	###	###	###
2011-Aug-29 Mon	###	8.22	###	###	2,156,988	8,865,220	78.9	78.9	0.0
2011-Aug-26 Fri	8.21	8.29	7.84	7.89	2,680,676	21,619,651	###	###	###
2011-Aug-25 Thu	8.26	###	###	###			28.2	28.2	0.0
2011-Aug-24 Wed	###	8.21	###	###	1,941,874	###	###	###	0.0
2011-Aug-23 Tue	###	###	###	###	1,844,955	0	62.7	62.7	0.0
2011-Aug-22 Mon	8	###	7.85	7.85	2,377,554	###	###	###	###
2011-Aug-19 Fri	7.88	###	7.86	###			78.1	78.1	0.0
2011-Aug-18 Thu	8.43	8.43	###	###			17.5	17.5	0.0
2011-Aug-17 Wed	8.41	8.5	###	###			24.4	24.4	0.0
2011-Aug-16 Tue	8.54	8.57	###	###			###	###	0.0
2011-Aug-15 Mon	###	8.44	###	###	2,729,928	###	25.4	25.4	0.0
2011-Aug-12 Fri	8.22	###	###	8.27	1,544,221	0	###	###	###
2011-Aug-11 Thu	###	###	###	8.2	3,315,826	0	66.0	66.0	0.6
2011-Aug-10 Wed	###	8.21	###	###			72.3	72.3	0.0
2011-Aug-09 Tue	7.5	###	7.21	###			72.9	72.9	0.0
2011-Aug-08 Mon	###	###	###	8	3,933,175	0	43.5	43.5	###
2011-Aug-05 Fri	8.46	8.49	8.22	###	2,766,825	23,116,822	45.5	45.5	0.0
2011-Aug-04 Thu	###	8.77	8.57	###			###	###	0.0
2011-Aug-03 Wed	###	8.76	###	###	1,766,552	###	###	###	0.0
2011-Aug-02 Tue	###	9	8.81	8.81	1,528,746	13,613,483	###	###	###
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	8.87	###	8.76	8.86	3,263,951	###	40.5	40.5	0.6
2011-Jul-28 Thu	8.82	###	8.82	###			82.0	82.0	0.0
2011-Jul-27 Wed	###	###	###	9			73.3	73.3	0.6
2011-Jul-26 Tue	###	###	8.83	###			69.6	69.6	0.0
2011-Jul-25 Mon	###	###	8.8	8.8			20.3	20.3	0.6
2011-Jul-22 Fri	9	###	###	###	2,360,483	0	66.3	66.3	0.0
2011-Jul-21 Thu	###	###	###	###			30.6	30.6	0.0
2011-Jul-20 Wed	###	9	###	###	1,627,388	7,323,246	26.3	26.3	0.0
2011-Jul-19 Tue	8.74	8.89	8.72	8.82	1,158,484	10,200,451	72.7	72.7	###
2011-Jul-18 Mon	8.79	8.82	8.71	8.8	795,329	6,971,058	71.4	71.4	0.6
2011-Jul-15 Fri	###	###	8.79	8.83	1,917,674	8,428,177	###	###	###
2011-Jul-14 Thu	###	###	8.8	###	2,199,277	###	75.7	75.7	0.0
2011-Jul-13 Wed	###	###	8.85	###			###	###	0.0
2011-Jul-12 Tue	###	###	8.74	###			###	###	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	9.26	###	9.26			###	###	###
2011-Jul-07 Thu	###	###	###	###	1,818,687	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###			73.9	73.9	0.0
2011-Jul-05 Tue	###	###	###	###	2,120,956	0	77.7	77.7	0.0
2011-Jul-04 Mon	###	###	8.89	###	2,747,829	###	29.0	29.0	0.0
2011-Jul-01 Fri	###	###	8.82	8.88			22.7	22.7	0.6
2011-Jun-30 Thu	8.78	###	8.74	###			###	###	0.0
2011-Jun-29 Wed	8.78	8.81	###	8.71	2,267,047	9,986,342	###	###	0.6
2011-Jun-28 Tue	8.78	8.84	8.55	8.57			###	###	0.6
2011-Jun-27 Mon	8.8	###	###	###	1,587,127	0	###	###	0.0
2011-Jun-24 Fri	8.7	8.8	###	8.79			75.8	75.8	0.6
2011-Jun-23 Thu	###	###	8.59	###			77.9	77.9	0.0
2011-Jun-22 Wed	8.82	8.84	8.59	###			###	###	0.0
2011-Jun-21 Tue	8.8	8.8	8.54	###			20.6	20.6	0.0
2011-Jun-20 Mon	8.74	8.75	###	###	1,480,583	6,477,550	47.5	47.5	0.0
2011-Jun-17 Fri	8.73	8.76	###	###			31.8	31.8	0.0
2011-Jun-16 Thu	###	8.76	###	###			83.9	83.9	0.0
2011-Jun-15 Wed	8.89	8.89	8.7	8.71	1,705,741	###	###	###	0.6
2011-Jun-14 Tue	8.78	###	8.73	8.88	1,114,245	4,863,679	78.6	78.6	0.6
2011-Jun-10 Fri	8.88	###	8.78	8.85			###	###	0.6
2011-Jun-09 Thu	8.71	8.85	8.71	8.82	2,273,129	19,958,072	76.0	76.0	###
2011-Jun-08 Wed	###	8.77	###	8.76	3,423,682	15,012,845	81.9	81.9	0.6
2011-Jun-07 Tue	###	8.75	###	8.72	1,507,642	###	###	###	0.6
2011-Jun-06 Mon	8.7	8.76	###	8.73			79.4	79.4	###
2011-Jun-03 Fri	8.78	8.83	8.7	8.7			###	###	###
2011-Jun-02 Thu	9	9	8.75	8.78	1,547,341	13,732,651	17.9	17.9	0.6
2011-Jun-01 Wed	###	###	###	###			76.5	76.5	0.0
2011-May-31 Tue	8.78	###	8.77	###			77.7	77.7	0.0
2011-May-30 Mon	8.75	8.79	8.7	8.74			###	###	0.6
2011-May-27 Fri	8.79	8.81	8.73	8.78	2,195,342	19,253,149	25.3	25.3	0.6
2011-May-26 Thu	###	###	8.74	8.8			###	###	0.6
2011-May-25 Wed	###	8.81	8.56	8.7			87.6	87.6	###
2011-May-24 Tue	###	8.45	###	8.42	1,459,181	###	###	###	###
2011-May-23 Mon	8.49	8.53	###	###			###	###	0.0
2011-May-20 Fri	###	8.73	8.53	8.55	906,586	###	###	###	###
2011-May-19 Thu	8.52	8.73	8.43	###	2,008,645	17,234,174	###	###	0.0
2011-May-18 Wed	###	8.44	8.29	8.42			77.5	77.5	###
2011-May-17 Tue	###	###	8.28	###			31.6	31.6	0.0
2011-May-16 Mon	###	###	###	8.28	2,718,525	0	89.1	89.1	###
2011-May-13 Fri	8.58	###	8.42	8.49			27.0	27.0	###
2011-May-12 Thu	8.81	8.82	###	###	2,068,121	###	###	###	0.0
2011-May-11 Wed	###	###	8.8	8.81			###	###	###
2011-May-10 Tue	8.88	###	###	8.75	2,013,725	0	26.4	26.4	0.6
2011-May-09 Mon	8.84	8.88	###	8.77	2,964,980	###	###	###	###
2011-May-06 Fri	8.7	8.72	8.45	###	4,973,280	###	21.8	21.8	0.0
2011-May-05 Thu	8.72	8.79	###	8.77	4,750,857	###	###	###	###
2011-May-04 Wed	8.75	8.8	8.71	8.79			###	###	0.6
2011-May-03 Tue	8.81	8.82	###	8.76			###	###	0.6
2011-May-02 Mon	8.7	8.85	###	8.81			###	###	###
2011-Apr-29 Fri	8.89	###	###	8.7			###	###	###
2011-Apr-28 Thu	###	###	8.86	8.89	1,613,820	7,149,222	###	###	###
2011-Apr-27 Wed	###	###	8.84	8.88			36.2	36.2	0.6
2011-Apr-21 Thu	###	###	8.87	###	1,379,123	###	70.7	70.7	0.0
2011-Apr-20 Wed	###	###	###	8.88	2,014,141	0	###	###	0.6
2011-Apr-19 Tue	8.76	8.79	8.56	###	1,859,251	###	###	###	0.0
2011-Apr-18 Mon	8.83	###	8.8	8.86	892,278	3,926,023	77.8	77.8	0.6
2011-Apr-15 Fri	8.86	8.87	8.72	8.73			###	###	###
2011-Apr-14 Thu	###	###	8.77	8.8			###	###	0.6
2011-Apr-13 Wed	###	###	8.79	8.87			27.2	27.2	###
2011-Apr-12 Tue	###	###	8.74	8.8	2,085,279	###	###	###	0.6
2011-Apr-11 Mon	9	###	8.88	###	1,249,171	###	36.6	36.6	0.0
2011-Apr-08 Fri	9	###	###	9			63.6	63.6	0.6
2011-Apr-07 Thu	9.25	9.25	###	###	8,123,771	37,572,440	12.0	12.0	0.0
2011-Apr-06 Wed	###	9.27	###	###			###	###	0.0
2011-Apr-05 Tue	###	9.2	###	###			###	###	0.0
2011-Apr-04 Mon	9.2	9.26	###	###	1,416,886	6,560,182	28.5	28.5	0.0
2011-Apr-01 Fri	###	###	###	###	2,086,452	0	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	3,189,223	0	75.5	75.5	0.0
2011-Mar-30 Wed	8.88	###	8.83	###	1,691,421	7,467,623	65.8	65.8	0.0
2011-Mar-29 Tue	8.74	8.85	8.74	8.83	2,136,685	18,792,144	###	###	###
2011-Mar-28 Mon	8.8	8.83	8.73	8.78	1,341,370	11,777,228	38.1	38.1	0.6
2011-Mar-25 Fri	8.73	###	###	8.75	3,150,849	0	###	###	0.6
2011-Mar-24 Thu	8.54	8.7	8.51	###	2,869,184	24,689,328	###	###	0.0
2011-Mar-23 Wed	###	###	8.5	8.58	1,931,321	###	###	###	0.6
2011-Mar-22 Tue	###	8.71	8.57	###			34.0	34.0	0.0
2011-Mar-21 Mon	###	###	8.51	###	1,178,887	###	68.4	68.4	0.0
2011-Mar-18 Fri	8.72	8.74	8.45	###			###	###	0.0
2011-Mar-17 Thu	###	8.7	8.4	###			###	###	0.0
2011-Mar-16 Wed	8.71	8.71	8.56	###	2,999,148	25,897,642	###	###	0.0
2011-Mar-15 Tue	8.74	8.79	8.52	###			###	###	0.0
2011-Mar-14 Mon	8.74	8.87	###	8.78	1,143,352	###	80.8	80.8	0.6
2011-Mar-11 Fri	###	###	###	8.77	2,983,240	0	78.3	78.3	###
2011-Mar-10 Thu	###	###	###	8.81			39.5	39.5	###
2011-Mar-09 Wed	###	###	8.89	###			###	###	0.0
2011-Mar-08 Tue	###	###	###	###	1,202,274	0	68.7	68.7	0.0
2011-Mar-07 Mon	###	###	###	###	1,372,256	0	44.7	44.7	0.0
2011-Mar-04 Fri	###	###	###	###	2,552,156	0	###	###	0.0
2011-Mar-03 Thu	###	###	###	###			###	###	0.0
2011-Mar-02 Wed	###	###	###	###			30.3	30.3	0.0
2011-Mar-01 Tue	###	9.28	###	9.23	4,079,575	18,929,228	###	###	###
2011-Feb-28 Mon	###	###	###	###			75.6	75.6	0.0
2011-Feb-25 Fri	###	###	###	###	1,439,970	0	###	###	0.0
2011-Feb-24 Thu	###	###	###	###			32.2	32.2	0.0
2011-Feb-23 Wed	###	###	8.85	###	2,680,586	###	80.7	80.7	0.0
2011-Feb-22 Tue	9	###	8.83	###	1,914,778	8,453,744	###	###	0.0
2011-Feb-21 Mon	###	###	8.84	9	1,625,927	###	44.4	44.4	0.6
2011-Feb-18 Fri	###	###	###	###	1,838,149	0	24.4	24.4	0.0
2011-Feb-17 Thu	8.85	###	8.84	###			85.7	85.7	0.0
2011-Feb-16 Wed	8.85	###	8.84	8.88	699,073	###	###	###	0.6
2011-Feb-15 Tue	8.76	###	8.76	8.89			80.8	80.8	###
2011-Feb-14 Mon	8.72	8.83	8.72	8.78	790,179	6,933,820	72.4	72.4	0.6
2011-Feb-11 Fri	8.8	8.83	###	###			20.9	20.9	0.0
2011-Feb-10 Thu	###	9	8.82	8.85			###	###	0.6
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	8.87	###			30.7	30.7	0.0
2011-Feb-07 Mon	8.8	###	8.77	8.89	629,577	###	###	###	###
2011-Feb-04 Fri	8.71	8.79	8.71	8.79			###	###	0.6
2011-Feb-03 Thu	8.81	8.81	8.72	8.76			###	###	0.6
2011-Feb-02 Wed	8.8	8.87	8.76	8.82	1,338,072	###	###	###	###
2011-Feb-01 Tue	8.78	8.85	###	###			24.7	24.7	0.0
2011-Jan-31 Mon	###	8.81	###	8.81			82.3	82.3	###
2011-Jan-28 Fri	###	###	8.73	8.85			46.1	46.1	0.6
2011-Jan-27 Thu	8.88	9	8.87	###			77.7	77.7	0.0
2011-Jan-25 Tue	###	###	8.86	###			69.2	69.2	0.0
2011-Jan-24 Mon	###	###	8.85	###			###	###	0.0
2011-Jan-21 Fri	8.87	###	8.79	###			###	###	0.0
2011-Jan-20 Thu	###	###	8.84	8.87			###	###	###
2011-Jan-19 Wed	###	###	8.89	###	1,318,241	5,859,581	###	###	0.0
2011-Jan-18 Tue	8.78	###	8.78	###			###	###	0.0
2011-Jan-17 Mon	###	###	8.79	8.81	1,296,925	5,699,985	###	###	###
2011-Jan-14 Fri	9	###	8.89	###			###	###	0.0
2011-Jan-13 Thu	8.8	###	8.75	###	2,892,171	12,653,248	74.8	74.8	0.0
2011-Jan-12 Wed	###	8.78	8.51	8.75	1,823,254	###	77.8	77.8	0.6
2011-Jan-11 Tue	8.54	8.72	8.43	###	1,511,378	###	###	###	0.0
2011-Jan-10 Mon	8.56	8.57	###	8.56	2,558,248	###	###	###	###
2011-Jan-07 Fri	###	###	8.47	8.56			30.8	30.8	###
2011-Jan-06 Thu	8.46	###	8.4	###	2,198,351	9,233,074	85.2	85.2	0.0
2011-Jan-05 Wed	###	###	###	8.46	2,148,627	0	###	###	0.6
2011-Jan-04 Tue	8.7	8.7	8.52	###			###	###	0.0
2010-Dec-31 Fri	8.75	8.76	###	###	784,086	###	###	###	0.0
2010-Dec-30 Thu	8.8	8.8	8.71	8.75			23.9	23.9	0.6
2010-Dec-29 Wed	8.78	8.79	###	8.79	660,752	###	66.9	66.9	0.6
2010-Dec-24 Fri	8.75	8.75	###	###			###	###	0.0
2010-Dec-23 Thu	###	8.77	8.59	8.75	2,225,084	19,313,729	75.6	75.6	0.6
2010-Dec-22 Wed	8.75	8.75	8.51	###			###	###	0.0
2010-Dec-21 Tue	###	8.79	8.53	8.75	4,109,988	###	82.4	82.4	0.6
2010-Dec-20 Mon	8.55	8.55	8.26	8.26	2,951,470	###	13.1	13.1	0.6
2010-Dec-17 Fri	8.44	###	8.4	8.57			78.2	78.2	0.6
2010-Dec-16 Thu	###	8.54	8.22	8.4	5,993,751	###	74.4	74.4	###
2010-Dec-15 Wed	8.2	8.28	###	8.28	2,341,226	9,692,675	###	###	###
2010-Dec-14 Tue	8.21	8.29	###	8.2			###	###	0.6
2010-Dec-13 Mon	8.23	8.29	###	8.22			###	###	0.6
2010-Dec-10 Fri	###	###	7.85	###			85.4	85.4	0.0
2010-Dec-09 Thu	7.79	###	7.71	###	4,870,550	18,775,970	###	###	0.0
2010-Dec-08 Wed	7.71	7.75	###	###	1,676,447	###	33.8	33.8	0.0
2010-Dec-07 Tue	7.74	7.8	###	7.75			67.0	67.0	###
2010-Dec-06 Mon	7.75	7.76	###	###			###	###	0.0
2010-Dec-03 Fri	7.75	7.76	###	7.73			36.6	36.6	0.6
2010-Dec-02 Thu	###	7.72	###	###	1,583,820	6,113,545	72.6	72.6	0.0
2010-Dec-01 Wed	7.54	###	7.51	7.57			###	###	###
2010-Nov-30 Tue	###	7.73	7.58	7.58			27.9	27.9	###
2010-Nov-29 Mon	###	7.72	7.54	7.71	1,706,943	13,023,975	79.4	79.4	###
2010-Nov-26 Fri	###	7.7	7.52	###			24.7	24.7	0.0
2010-Nov-25 Thu	7.58	###	7.54	###			73.0	73.0	0.0
2010-Nov-24 Wed	7.55	7.7	7.55	###	2,231,727	###	72.6	72.6	0.0
2010-Nov-23 Tue	###	###	7.55	7.56			43.0	43.0	0.5
2010-Nov-22 Mon	###	7.74	7.57	7.58			30.2	30.2	###
2010-Nov-19 Fri	7.7	7.7	7.58	###			32.5	32.5	0.0
2010-Nov-18 Thu	7.55	###	7.51	###	4,518,488	16,966,922	###	###	0.0
2010-Nov-17 Wed	###	###	###	###			90.8	90.8	0.0
2010-Nov-16 Tue	###	7.49	###	7.48			93.1	93.1	0.5
2010-Nov-15 Mon	###	7.2	###	7.2			86.4	86.4	0.5
2010-Nov-12 Fri	###	###	7	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###	1,499,288	0	80.2	80.2	0.0
2010-Nov-10 Wed	###	###	###	###			###	###	0.0
2010-Nov-09 Tue	###	7.22	###	###	1,976,683	7,135,825	26.8	26.8	0.0
2010-Nov-08 Mon	###	###	###	###			19.3	19.3	0.0
2010-Nov-05 Fri	7.27	###	7.2	###	1,215,457	4,375,645	69.3	69.3	0.0
2010-Nov-04 Thu	7.25	7.25	###	###	2,526,124	###	26.1	26.1	0.0
2010-Nov-03 Wed	7.26	7.28	###	7.22			26.6	26.6	0.5
2010-Nov-02 Tue	###	###	7.28	###			###	###	0.0
2010-Nov-01 Mon	7.24	###	###	###	1,409,248	0	###	###	0.0
2010-Oct-29 Fri	7.25	7.28	###	7.21	4,187,746	###	###	###	###
2010-Oct-28 Thu	7.27	###	7.2	7.23			###	###	###
2010-Oct-27 Wed	###	7.43	7.21	7.26			30.6	30.6	0.5
2010-Oct-26 Tue	7.52	7.55	###	###			20.7	20.7	0.0
2010-Oct-25 Mon	7.46	###	7.4	7.59	1,987,352	###	###	###	0.5
2010-Oct-22 Fri	7.46	7.52	7.43	7.51			###	###	###
2010-Oct-21 Thu	7.48	7.5	###	7.4	1,616,442	6,061,657	###	###	0.5
2010-Oct-20 Wed	7.49	7.54	###	7.4	2,099,343	7,914,523	21.4	21.4	0.5
2010-Oct-19 Tue	###	7.71	7.51	7.53			26.1	26.1	0.5
2010-Oct-18 Mon	7.7	7.75	7.55	7.56			###	###	0.5
2010-Oct-15 Fri	7.71	7.79	###	7.75	2,368,941	9,227,025	69.4	69.4	###
2010-Oct-14 Thu	###	7.74	7.58	7.71	2,035,977	15,595,583	###	###	###
2010-Oct-13 Wed	###	###	7.52	7.56			27.2	27.2	0.5
2010-Oct-12 Tue	7.82	7.83	7.56	7.58			###	###	###
2010-Oct-11 Mon	7.85	###	7.72	7.81	2,970,682	###	31.3	31.3	0.6
2010-Oct-08 Fri	###	###	7.83	7.86	4,778,675	###	###	###	###
2010-Oct-07 Thu	7.73	8	7.73	7.89			###	###	###
2010-Oct-06 Wed	###	7.78	###	7.77	2,304,080	8,962,871	77.7	77.7	0.6
2010-Oct-05 Tue	7.52	###	7.46	###			###	###	0.0
2010-Oct-04 Mon	7.73	7.77	7.58	###			###	###	0.0
2010-Oct-01 Fri	###	7.73	###	7.7	1,260,655	###	###	###	0.6
2010-Sep-30 Thu	7.75	7.8	7.51	###			23.8	23.8	0.0
2010-Sep-29 Wed	7.77	7.8	7.71	7.76			###	###	0.6
2010-Sep-28 Tue	###	7.81	###	7.76	3,130,047	###	81.0	81.0	0.6
2010-Sep-27 Mon	7.58	###	7.5	###			###	###	0.0
2010-Sep-24 Fri	7.4	7.46	###	7.45			###	###	0.5
2010-Sep-23 Thu	###	7.51	###	7.46			79.9	79.9	0.5
2010-Sep-22 Wed	###	7.45	###	7.43			###	###	###
2010-Sep-21 Tue	7.41	7.44	7.29	###	1,316,448	###	27.9	27.9	0.0
2010-Sep-20 Mon	###	###	7.29	###	849,420	###	72.5	72.5	0.0
2010-Sep-17 Fri	###	###	###	###	2,217,471	0	62.0	62.0	0.0
2010-Sep-16 Thu	7.45	7.49	###	###	4,852,585	###	22.7	22.7	0.0
2010-Sep-15 Wed	7.52	###	7.48	7.51	2,026,377	7,578,649	28.9	28.9	###
2010-Sep-14 Tue	7.48	7.53	7.45	7.48	1,149,985	8,613,387	67.8	67.8	0.5
2010-Sep-13 Mon	###	###	7.41	7.47			###	###	###
2010-Sep-10 Fri	###	7.57	7.26	7.52			85.3	85.3	0.5
2010-Sep-09 Thu	###	7.26	###	7.26			74.1	74.1	0.5
2010-Sep-08 Wed	###	7.23	###	###	1,795,285	6,489,955	76.8	76.8	0.0
2010-Sep-07 Tue	###	7.2	###	###			75.5	75.5	0.0
2010-Sep-06 Mon	###	###	###	7.2	2,579,153	0	###	###	0.5
2010-Sep-03 Fri	###	###	7.23	###			###	###	0.0
2010-Sep-02 Thu	7.23	###	###	###			80.3	80.3	0.0
2010-Sep-01 Wed	###	###	###	###			81.6	81.6	0.0
2010-Aug-31 Tue	###	###	###	###			###	###	0.0
2010-Aug-30 Mon	6.84	###	6.84	###			90.8	90.8	0.0
2010-Aug-27 Fri	6.79	6.83	6.75	6.78	2,005,458	13,617,059	25.7	25.7	0.5
2010-Aug-26 Thu	6.77	6.83	6.75	6.79			###	###	0.5
2010-Aug-25 Wed	6.79	6.86	6.7	6.77			###	###	###
2010-Aug-24 Tue	###	###	6.83	6.85	1,565,378	###	24.2	24.2	###
2010-Aug-23 Mon	###	###	###	7			84.9	84.9	0.5
2010-Aug-20 Fri	###	###	6.82	###			31.9	31.9	0.0
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	###	###	###	###			22.0	22.0	0.0
2010-Aug-17 Tue	###	###	###	###			###	###	0.0
2010-Aug-16 Mon	###	###	###	###			78.6	78.6	0.0
2010-Aug-13 Fri	###	###	###	###	2,032,150	0	###	###	0.0
2010-Aug-12 Thu	###	###	###	###	1,418,573	0	###	###	0.0
2010-Aug-11 Wed	7.24	7.29	###	###			###	###	0.0
2010-Aug-10 Tue	7.25	###	7.21	7.27			78.9	78.9	###
2010-Aug-09 Mon	7.23	###	7.23	7.28	1,040,245	3,760,485	###	###	0.5
2010-Aug-06 Fri	###	###	7.28	7.29	930,853	###	###	###	###
2010-Aug-05 Thu	7.41	7.41	###	###			###	###	0.0
2010-Aug-04 Wed	7.43	7.45	###	###			###	###	0.0
2010-Aug-03 Tue	7.5	7.53	###	7.42			###	###	0.5
2010-Aug-02 Mon	7.29	7.49	7.29	7.49			###	###	###
2010-Jul-30 Fri	7.44	7.46	7.2	7.29			15.2	15.2	###
2010-Jul-29 Thu	7.46	7.49	7.4	7.44	882,480	###	28.4	28.4	###
2010-Jul-28 Wed	7.49	7.55	7.44	7.49	1,306,758	9,794,151	66.0	66.0	###
2010-Jul-27 Tue	7.46	7.58	7.46	7.52			###	###	0.5
2010-Jul-26 Mon	7.42	7.48	###	7.42	1,262,654	4,722,325	70.4	70.4	0.5
2010-Jul-23 Fri	###	7.48	###	7.44	1,186,046	###	###	###	###
2010-Jul-22 Thu	###	###	###	7.21	544,351	0	21.6	21.6	###
2010-Jul-21 Wed	7.41	7.43	###	###	533,522	###	25.2	25.2	0.0
2010-Jul-20 Tue	###	7.45	###	###	954,646	3,556,056	73.5	73.5	0.0
2010-Jul-19 Mon	###	7.4	###	###			###	###	0.0
2010-Jul-16 Fri	7.42	7.53	7.4	7.45			76.0	76.0	0.5
2010-Jul-15 Thu	###	7.49	###	7.46	965,525	###	###	###	0.5
2010-Jul-14 Wed	7.25	7.46	7.25	7.42			82.9	82.9	0.5
2010-Jul-13 Tue	7.47	7.52	7.28	###			###	###	0.0
2010-Jul-12 Mon	7.59	###	7.43	7.48	807,286	###	17.9	17.9	0.5
2010-Jul-09 Fri	7.59	###	7.45	###	527,123	###	###	###	0.0
2010-Jul-08 Thu	7.59	7.59	7.42	7.5	1,455,281	10,921,883	###	###	0.5
2010-Jul-07 Wed	7.45	7.46	7.22	###			20.9	20.9	0.0
2010-Jul-06 Tue	###	7.45	###	7.43			###	###	###
2010-Jul-05 Mon	7.27	7.28	###	###	1,108,444	###	###	###	0.0
2010-Jul-02 Fri	###	###	###	7.23			19.1	19.1	###
2010-Jul-01 Thu	###	7.51	###	7.25			###	###	0.5
2010-Jun-30 Wed	7.27	###	###	###			###	###	0.0
2010-Jun-29 Tue	7.47	7.59	###	###			35.4	35.4	0.0
2010-Jun-28 Mon	7.41	7.44	###	7.4			###	###	0.5
2010-Jun-25 Fri	7.42	7.44	7.29	7.42			###	###	0.5
2010-Jun-24 Thu	7.5	7.52	7.42	7.45			###	###	0.5
2010-Jun-23 Wed	7.51	7.54	7.43	7.5			###	###	0.5
2010-Jun-22 Tue	###	###	7.55	###			###	###	0.0
2010-Jun-21 Mon	7.8	7.8	###	###			19.6	19.6	0.0
2010-Jun-18 Fri	###	7.73	7.48	###	2,629,642	19,998,427	###	###	0.0
2010-Jun-17 Thu	###	###	###	###	2,151,970	0	13.2	13.2	0.0
2010-Jun-16 Wed	7.81	###	7.78	7.86	2,520,153	###	72.8	72.8	###
2010-Jun-15 Tue	###	7.73	7.55	7.7	1,544,524	###	###	###	0.6
2010-Jun-11 Fri	7.77	7.77	7.48	7.54	1,876,929	14,311,583	13.6	13.6	0.5
2010-Jun-10 Thu	7.46	###	7.4	7.57	2,087,357	7,723,220	79.4	79.4	###
2010-Jun-09 Wed	7.53	7.54	###	7.41	1,556,948	###	25.6	25.6	###
2010-Jun-08 Tue	7.48	###	7.41	7.46			###	###	0.5
2010-Jun-07 Mon	###	###	7.41	7.49			###	###	###
2010-Jun-04 Fri	7.81	7.89	7.77	7.86	944,082	###	74.6	74.6	###
2010-Jun-03 Thu	7.77	###	###	7.89	1,525,250	0	77.7	77.7	###
2010-Jun-02 Wed	7.71	7.81	###	###			###	###	0.0
2010-Jun-01 Tue	###	7.71	7.57	###	2,438,625	###	###	###	0.0
2010-May-31 Mon	7.71	7.74	7.59	7.7			31.3	31.3	0.6
2010-May-28 Fri	###	7.84	###	7.76	2,669,241	10,463,424	###	###	0.6
2010-May-27 Thu	7.51	###	7.41	7.57	2,954,451	10,946,240	###	###	###
2010-May-26 Wed	7.51	7.83	###	###			###	###	0.0
2010-May-25 Tue	7.25	###	###	###			###	###	0.0
2010-May-24 Mon	###	7.45	###	7.42	1,759,428	###	84.7	84.7	0.5
2010-May-21 Fri	###	7.21	7	###			63.1	63.1	0.0
2010-May-20 Thu	7.59	7.59	7.27	###			19.5	19.5	0.0
2010-May-19 Wed	7.55	7.58	###	7.4	2,619,627	9,928,386	33.3	33.3	0.5
2010-May-18 Tue	7.82	7.86	7.54	###			###	###	0.0
2010-May-17 Mon	###	###	7.7	7.72	1,746,084	6,722,423	27.5	27.5	###
2010-May-14 Fri	###	###	7.89	###	1,473,644	5,813,525	###	###	0.0
2010-May-13 Thu	8	###	###	###	2,108,122	0	76.8	76.8	0.0
2010-May-12 Wed	###	###	7.84	7.88	2,397,576	###	31.2	31.2	0.6
2010-May-11 Tue	###	###	7.79	7.83	2,828,642	###	###	###	###
2010-May-10 Mon	7.89	###	7.81	###			50.1	50.1	0.0
2010-May-07 Fri	7.8	###	7.75	7.77	7,680,582	29,762,255	22.4	22.4	0.6
2010-May-06 Thu	8.23	8.25	###	###	3,351,050	13,823,081	###	###	0.0
2010-May-05 Wed	###	8.4	8.23	8.23	3,690,948	###	23.7	23.7	0.6
2010-May-04 Tue	###	###	8.45	8.45	4,125,377	###	39.8	39.8	###
2010-May-03 Mon	8.52	###	8.51	8.53			###	###	###
2010-Apr-30 Fri	###	###	8.5	8.56			37.0	37.0	###
2010-Apr-29 Thu	8.58	###	8.48	8.5	2,063,055	8,747,353	36.9	36.9	0.6
2010-Apr-28 Wed	8.49	###	8.48	8.55	2,369,626	###	###	###	###
2010-Apr-27 Tue	8.88	8.88	8.59	###	2,579,482	22,531,775	16.3	16.3	0.0
2010-Apr-23 Fri	8.87	8.87	8.78	8.81	1,824,856	16,104,354	29.0	29.0	###
2010-Apr-22 Thu	8.71	###	8.71	8.89	2,296,946	###	86.0	86.0	###
2010-Apr-21 Wed	###	8.74	###	8.74			76.2	76.2	0.6
2010-Apr-20 Tue	8.54	###	8.51	8.56			###	###	###
2010-Apr-19 Mon	8.5	8.56	8.45	8.51	2,206,282	18,764,428	###	###	0.6
2010-Apr-16 Fri	###	###	8.55	8.56			###	###	###
2010-Apr-15 Thu	8.59	###	8.54	8.59			###	###	###
2010-Apr-14 Wed	###	###	8.55	8.57			27.6	27.6	0.6
2010-Apr-13 Tue	###	###	8.54	8.56	2,242,720	###	42.1	42.1	###
2010-Apr-12 Mon	###	###	8.55	###	2,174,153	###	###	###	0.0
2010-Apr-09 Fri	###	###	8.57	###			###	###	0.0
2010-Apr-08 Thu	8.7	8.72	8.58	8.58	2,767,248	###	22.1	22.1	0.6
2010-Apr-07 Wed	###	8.74	###	8.71			###	###	0.6
2010-Apr-06 Tue	###	8.7	###	###	1,536,485	###	###	###	0.0
2010-Apr-01 Thu	8.74	8.76	###	###	1,920,188	8,410,423	24.8	24.8	0.0
2010-Mar-31 Wed	8.84	8.85	###	###			19.2	19.2	0.0
2010-Mar-30 Tue	8.84	8.87	8.8	8.8			###	###	0.6
2010-Mar-29 Mon	8.77	8.8	###	8.72	1,904,325	###			0.6
2010-Mar-26 Fri	8.74	8.84	8.72	8.8	3,768,150	33,084,357	###	###	0.6
2010-Mar-25 Thu	8.72	8.8	###	8.75			74.5	74.5	0.6
2010-Mar-24 Wed	8.88	###	8.7	8.76	2,500,055	###	###	###	0.6
2010-Mar-23 Tue	8.7	8.85	###	8.82	2,516,650	11,136,176	80.7	80.7	###
2010-Mar-22 Mon	###	8.74	###	###			74.6	74.6	0.0
2010-Mar-19 Fri	8.7	8.73	###	###	2,227,529	###	22.1	22.1	0.0
2010-Mar-18 Thu	###	8.79	###	8.72			###	###	0.6
2010-Mar-17 Wed	###	###	8.52	###	3,242,759	13,814,153	71.4	71.4	0.0
2010-Mar-16 Tue	8.52	8.55	8.45	8.46	2,996,650	25,471,525	29.5	29.5	0.6
2010-Mar-15 Mon	###	###	8.5	8.5	1,566,287	###	###	###	0.6
2010-Mar-12 Fri	###	8.71	8.55	###			26.7	26.7	0.0
2010-Mar-11 Thu	8.4	8.72	8.4	###	4,843,584	41,461,079	89.6	89.6	0.0
2010-Mar-10 Wed	8.48	8.51	###	###	4,514,270	###	22.0	22.0	0.0
2010-Mar-09 Tue	8.71	8.71	8.55	8.55	2,135,228	###	17.7	17.7	###
2010-Mar-08 Mon	8.79	8.84	8.53	###			###	###	0.0
2010-Mar-05 Fri	8.75	8.86	###	###			###	###	0.0
2010-Mar-04 Thu	8.78	8.78	8.52	8.57	4,351,972	37,644,557	14.9	14.9	0.6
2010-Mar-03 Wed	###	###	###	###			16.8	16.8	0.0
2010-Mar-02 Tue	9.26	9.29	###	###	1,974,975	9,173,758	###	###	0.0
2010-Mar-01 Mon	###	###	###	9.28			###	###	0.7
2010-Feb-26 Fri	###	###	###	###	469,941	0	###	###	0.0
2010-Feb-25 Thu	###	###	###	###	0				0.0
2010-Feb-24 Wed	###	9.74	###	###			73.7	73.7	0.0
2010-Feb-23 Tue	9.48	9.7	9.44	###			80.7	80.7	0.0
2010-Feb-22 Mon	9.24	###	###	9.5			###	###	0.7
2010-Feb-19 Fri	###	###	###	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###			37.8	37.8	0.0
2010-Feb-17 Wed	###	###	###	###	2,540,822	0	###	###	0.0
2010-Feb-16 Tue	###	9.2	###	###			32.0	32.0	0.0
2010-Feb-15 Mon	###	###	###	###	1,502,848	0	###	###	0.0
2010-Feb-12 Fri	###	###	###	###	1,285,789	0	31.2	31.2	0.0
2010-Feb-11 Thu	9.28	###	9.21	9.23			###	###	###
2010-Feb-10 Wed	9.24	9.45	9.22	###			80.6	80.6	0.0
2010-Feb-09 Tue	###	9.23	###	9.2			###	###	0.7
2010-Feb-08 Mon	###	9.22	###	###	1,234,241	5,689,851	79.7	79.7	0.0
2010-Feb-05 Fri	9.2	9.29	###	###	1,840,083	8,547,185	31.1	31.1	0.0
2010-Feb-04 Thu	###	9.4	9.29	###			###	###	0.0
2010-Feb-03 Wed	###	9.4	9.27	###			35.0	35.0	0.0
2010-Feb-02 Tue	###	###	###	###			25.4	25.4	0.0
2010-Feb-01 Mon	9.41	9.42	9.25	9.25	1,451,678	###	###	###	###
2010-Jan-29 Fri	9.47	###	9.42	9.44			47.9	47.9	0.7
2010-Jan-28 Thu	9.49	###	9.45	###			###	###	0.0
2010-Jan-27 Wed	9.51	9.59	9.43	9.49	1,380,255	13,126,225	50.3	50.3	0.7
2010-Jan-25 Mon	###	9.75	###	###			67.6	67.6	0.0
2010-Jan-22 Fri	9.58	9.84	9.52	9.84	1,677,973	16,242,778	85.9	85.9	0.7
2010-Jan-21 Thu	9.75	9.83	9.58	9.75			###	###	###
2010-Jan-20 Wed	9.71	###	###	9.85			85.0	85.0	###
2010-Jan-19 Tue	###	9.75	9.47	9.47			27.2	27.2	###
2010-Jan-18 Mon	###	9.82	9.53	###			74.7	74.7	0.0
2010-Jan-15 Fri	###	###	9.5	###	1,692,481	8,039,284	###	###	0.0
2010-Jan-14 Thu	###	###	9.82	9.84			19.8	19.8	0.7
2010-Jan-13 Wed	###	###	###	###	1,445,383	0	27.2	27.2	0.0
2010-Jan-12 Tue	10.2	10.27	###	###	767,675	###	###	###	0.0
2010-Jan-11 Mon	###	###	###	10.28	1,623,884	0	82.0	82.0	0.7
2010-Jan-08 Fri	###	###	###	###			32.7	32.7	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	10.25	10.29	###	###			###	###	0.0
2010-Jan-05 Tue	10.45	10.46	###	###			23.5	23.5	0.0
2010-Jan-04 Mon	###	10.44	10.21	###	385,347	###	###	###	0.0
2009-Dec-31 Thu	10.22	10.4	10.2	10.27	509,375	###	###	###	###
2009-Dec-30 Wed	###	10.4	###	###	284,387	###	12.0	12.0	0.0
2009-Dec-29 Tue	###	###	###	###	666,573	0	78.1	78.1	0.0
2009-Dec-24 Thu	###	###	9.82	###			###	###	0.0
2009-Dec-23 Wed	###	###	9.51	9.85	967,784	###	77.1	77.1	###
2009-Dec-22 Tue	9.52	9.71	###	9.71	935,688	###	83.7	83.7	###
2009-Dec-21 Mon	9.46	9.54	###	9.42			###	###	0.7
2009-Dec-18 Fri	9.25	###	###	###			71.4	71.4	0.0
2009-Dec-17 Thu	9.5	9.56	###	9.22			12.0	12.0	0.7
2009-Dec-16 Wed	###	9.57	###	9.5			85.5	85.5	0.7
2009-Dec-15 Tue	###	9.55	###	9.5			###	###	0.7
2009-Dec-14 Mon	###	9.46	###	9.43	588,845	###	80.7	80.7	###
2009-Dec-11 Fri	###	###	9.21	9.21			22.4	22.4	0.7
2009-Dec-10 Thu	9.29	9.42	###	9.22	1,337,249	6,298,442	34.5	34.5	0.7
2009-Dec-09 Wed	9.22	9.44	###	###			81.7	81.7	0.0
2009-Dec-08 Tue	9.57	9.59	9.23	9.24	1,319,851	###	12.9	12.9	###
2009-Dec-07 Mon	9.55	9.56	9.4	9.5	1,918,685	###	44.0	44.0	0.7
2009-Dec-04 Fri	9.5	9.59	9.21	9.4			29.8	29.8	###
2009-Dec-03 Thu	###	9.51	###	9.41			###	###	0.7
2009-Dec-02 Wed	9.8	9.82	9.5	###	1,342,527	###	###	###	0.0
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	8.85	9.23	8.71	###			80.5	80.5	0.0
2009-Nov-27 Fri	8.72	8.79	###	###			###	###	0.0
2009-Nov-12 Thu	9.8	9.83	9.24	9.25	5,247,276	50,032,776	6.2	6.2	###
2009-Nov-11 Wed	9.72	9.83	###	###	2,017,657	9,916,784	###	###	0.0
2009-Nov-10 Tue	9.55	9.72	9.51	###			###	###	0.0
2009-Nov-09 Mon	9.21	9.59	9.2	###			69.1	69.1	0.0
2009-Nov-06 Fri	9.43	9.48	###	9.2			13.4	13.4	0.7
2009-Nov-05 Thu	###	###	###	9.22	1,293,440	0	38.5	38.5	0.7
2009-Nov-04 Wed	###	###	###	###			73.1	73.1	0.0
2009-Nov-03 Tue	###	###	9	###			###	###	0.0
2009-Nov-02 Mon	###	9.29	9	9.22			74.2	74.2	0.7
2009-Oct-30 Fri	9.74	9.83	###	###	3,381,458	###	###	###	0.0
2009-Oct-29 Thu	###	###	9.2	9.28	2,584,225	###	49.0	49.0	0.7
2009-Oct-28 Wed	9.7	9.84	9.46	9.56			###	###	0.7
2009-Oct-27 Tue	###	###	###	9.72			###	###	0.7
2009-Oct-26 Mon	10.26	###	###	###			###	###	0.0
2009-Oct-23 Fri	10.5	10.78	10.26	10.29	2,086,551	###	20.3	20.3	###
2009-Oct-22 Thu	10.76	10.79	###	10.45			###	###	###
2009-Oct-21 Wed	10.77	10.87	###	10.86			72.8	72.8	0.8
2009-Oct-20 Tue	###	10.7	10.28	###	2,704,875	###	82.9	82.9	0.0
2009-Oct-19 Mon	###	10.41	###	###			22.5	22.5	0.0
2009-Oct-16 Fri	10.54	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	10.45	###			39.1	39.1	0.0
2009-Oct-14 Wed	###	10.42	###	###			###	###	0.0
2009-Oct-13 Tue	###	10.7	10.24	10.27	2,256,255	23,622,989	###	###	###
2009-Oct-12 Mon	10.73	10.85	###	10.47	605,744	###	19.2	19.2	0.7
2009-Oct-09 Fri	10.73	10.8	10.48	10.51			###	###	###