(MTS) METCASH LIMITED Daily Prices Page 7

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 Fri 26-Apr-24 09:55:04 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

(MTS) METCASH LIMITED Daily Prices Page 7...

TOC Company Info for MTS Limits

Company Details for (MTS) METCASH LIMITED

Listing Code	MTS
Listing Name	METCASH LIMITED
GICS Sector	Consumer Staples Distribution & Retail
ISIN Name	METCASH LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MTS0

Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for MTS .. Friday 9th January 2026

MTS 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	###	52,854	0.4
MAX	5.4	97,328,983	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MTS Bottom

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

End of day Prices (full format),

600 Days for (MTS) METCASH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Oct-27 Thu	4.22	4.25	4.22	4.24	1,491,648	6,317,129	62.3	62.3	0.3
2011-Oct-26 Wed	###	4.24	###	4.2	2,387,056	5,060,558	65.6	65.6	###
2011-Oct-25 Tue	4.2	4.22	###	###			###	###	0.0
2011-Oct-24 Mon	###	4.24	###	4.21			81.6	81.6	###
2011-Oct-21 Fri	###	###	###	###	2,107,180	0	###	###	0.0
2011-Oct-20 Thu	###	4.2	###	###			###	###	0.0
2011-Oct-19 Wed	###	4.2	###	###			###	###	0.0
2011-Oct-18 Tue	4.22	4.22	###	###	4,022,827	###	30.1	30.1	0.0
2011-Oct-17 Mon	4.22	4.27	4.21	4.23	3,479,658	14,753,749	65.3	65.3	0.3
2011-Oct-14 Fri	###	4.23	###	###			72.1	72.1	0.0
2011-Oct-13 Thu	4.25	4.27	###	4.2			###	###	###
2011-Oct-12 Wed	4.23	4.26	###	4.22	3,448,645	###	###	###	###
2011-Oct-11 Tue	###	4.24	###	4.24	3,792,728	8,040,583	75.5	75.5	0.3
2011-Oct-10 Mon	###	4.23	###	###			63.0	63.0	0.0
2011-Oct-07 Fri	###	###	###	###			###	###	0.0
2011-Oct-06 Thu	###	###	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	4	###			72.0	72.0	0.0
2011-Oct-04 Tue	###	###	###	###			###	###	0.0
2011-Oct-03 Mon	###	###	###	###	1,232,942	0	###	###	0.0
2011-Sep-30 Fri	###	###	###	###			72.2	72.2	0.0
2011-Sep-29 Thu	###	###	###	###	3,356,676	0	###	###	0.0
2011-Sep-28 Wed	###	###	###	###	3,682,550	0	###	###	0.0
2011-Sep-27 Tue	###	###	###	###			19.8	19.8	0.0
2011-Sep-26 Mon	###	###	###	###			56.0	56.0	0.0
2011-Sep-23 Fri	###	###	###	###			71.4	71.4	0.0
2011-Sep-22 Thu	###	###	###	###			88.1	88.1	0.0
2011-Sep-21 Wed	###	###	###	###			74.7	74.7	0.0
2011-Sep-20 Tue	###	4.2	###	###			81.2	81.2	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	###	###			###	###	0.0
2011-Sep-14 Wed	###	###	###	###			52.1	52.1	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	4.22	4.22	###	###			22.1	22.1	0.0
2011-Sep-08 Thu	###	4.23	###	4.22	4,606,158	9,742,024	###	###	###
2011-Sep-07 Wed	###	4.23	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	4,241,080	0	82.2	82.2	0.0
2011-Sep-05 Mon	###	###	4	###	4,549,657	###	###	###	0.0
2011-Sep-02 Fri	###	###	4	###			26.7	26.7	0.0
2011-Sep-01 Thu	###	###	4.055	###	5,260,145	10,664,943	###	###	0.0
2011-Aug-31 Wed	###	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	###	###	2,765,084	0	27.9	27.9	0.0
2011-Aug-29 Mon	###	###	4	###			19.8	19.8	0.0
2011-Aug-26 Fri	###	###	###	###	4,280,858	0	11.6	11.6	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###	1,875,086	0	79.3	79.3	0.0
2011-Aug-23 Tue	###	###	###	###			###	###	0.0
2011-Aug-22 Mon	3.88	###	3.87	###	1,753,653	###	###	###	0.0
2011-Aug-19 Fri	3.88	###	3.87	3.88			76.8	76.8	0.3
2011-Aug-18 Thu	###	###	###	###	3,076,786	0	22.4	22.4	0.0
2011-Aug-17 Wed	###	###	###	###			78.8	78.8	0.0
2011-Aug-16 Tue	###	###	3.87	###	6,978,257	13,502,927	77.1	77.1	0.0
2011-Aug-15 Mon	3.86	###	3.83	3.89			###	###	0.3
2011-Aug-12 Fri	3.84	###	3.82	3.84			###	###	0.3
2011-Aug-11 Thu	3.81	3.87	3.8	3.82			###	###	0.3
2011-Aug-10 Wed	###	###	3.82	3.84	7,981,679	###	###	###	0.3
2011-Aug-09 Tue	3.75	3.77	###	3.76	9,820,551	###	48.0	48.0	0.3
2011-Aug-08 Mon	3.86	###	3.85	3.86	4,458,222	8,582,077	74.5	74.5	0.3
2011-Aug-05 Fri	4	4	###	###			41.0	41.0	0.0
2011-Aug-04 Thu	###	###	###	###			32.1	32.1	0.0
2011-Aug-03 Wed	###	4.155	###	###	13,689,970	###	###	###	0.0
2011-Aug-02 Tue	###	4.2	###	###			79.9	79.9	0.0
2011-Aug-01 Mon	###	###	###	###	1,339,321	0	###	###	0.0
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	###	###	###	###	6,257,275	0	###	###	0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###			###	###	0.0
2011-Jul-25 Mon	###	###	###	###			41.4	41.4	0.0
2011-Jul-22 Fri	4.23	4.24	###	4.21			22.3	22.3	###
2011-Jul-21 Thu	4.2	4.21	###	4.21			70.7	70.7	###
2011-Jul-20 Wed	###	4.2	###	###	5,352,754	11,240,783	###	###	0.0
2011-Jul-19 Tue	###	###	###	###			69.1	69.1	0.0
2011-Jul-18 Mon	###	###	###	###	2,989,275	0	###	###	0.0
2011-Jul-15 Fri	###	###	###	###	6,378,657	0	###	###	0.0
2011-Jul-14 Thu	###	###	###	###			36.9	36.9	0.0
2011-Jul-13 Wed	###	###	###	###	2,616,173	0	###	###	0.0
2011-Jul-12 Tue	###	###	###	###	2,987,470	0	84.8	84.8	0.0
2011-Jul-11 Mon	###	###	###	###	1,392,283	0	###	###	0.0
2011-Jul-08 Fri	###	###	###	###			24.0	24.0	0.0
2011-Jul-07 Thu	###	###	###	###	3,278,379	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###	834,343	0	26.1	26.1	0.0
2011-Jul-05 Tue	###	###	###	###	1,325,748	0	36.0	36.0	0.0
2011-Jul-04 Mon	###	###	###	###			31.3	31.3	0.0
2011-Jul-01 Fri	###	###	###	###	1,665,454	0	28.4	28.4	0.0
2011-Jun-30 Thu	###	###	###	###			59.2	59.2	0.0
2011-Jun-29 Wed	###	###	###	###	2,025,741	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###	4,091,789	0	28.3	28.3	0.0
2011-Jun-27 Mon	###	###	###	###			42.2	42.2	0.0
2011-Jun-24 Fri	###	###	###	###	4,117,886	0	74.1	74.1	0.0
2011-Jun-23 Thu	###	###	###	###			76.2	76.2	0.0
2011-Jun-22 Wed	###	###	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	###	###	7,195,986	0	###	###	0.0
2011-Jun-20 Mon	###	###	###	###	4,850,257	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###	4,364,421	0	76.8	76.8	0.0
2011-Jun-16 Thu	###	###	###	###	6,484,488	0	83.5	83.5	0.0
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	###	###	###			###	###	0.0
2011-Jun-09 Thu	###	###	###	###	3,937,459	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###	5,439,280	0	86.5	86.5	0.0
2011-Jun-07 Tue	###	###	3.88	###	5,029,744	###	###	###	0.0
2011-Jun-06 Mon	###	###	3.86	3.88	2,877,341	###	35.0	35.0	0.3
2011-Jun-03 Fri	###	###	###	###	5,135,425	0	32.9	32.9	0.0
2011-Jun-02 Thu	###	###	###	###	2,352,352	0	###	###	0.0
2011-Jun-01 Wed	###	###	###	###			###	###	0.0
2011-May-31 Tue	###	###	###	###	2,156,481	0	20.1	20.1	0.0
2011-May-30 Mon	4	4	###	###			###	###	0.0
2011-May-27 Fri	###	###	###	###	1,616,878	0	###	###	0.0
2011-May-26 Thu	###	###	###	4	6,120,158	0	65.0	65.0	0.3
2011-May-25 Wed	###	###	###	###	3,139,976	0	82.4	82.4	0.0
2011-May-24 Tue	###	###	###	###			###	###	0.0
2011-May-23 Mon	###	###	###	###	1,999,820	0	41.0	41.0	0.0
2011-May-20 Fri	###	###	###	###			76.1	76.1	0.0
2011-May-19 Thu	4	###	###	###	1,884,650	0	67.2	67.2	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	###	###	2,197,048	0	###	###	0.0
2011-May-16 Mon	###	4	###	###			###	###	0.0
2011-May-13 Fri	###	###	###	4			78.6	78.6	0.3
2011-May-12 Thu	###	###	###	###	2,757,042	0	32.1	32.1	0.0
2011-May-11 Wed	###	###	###	###			###	###	0.0
2011-May-10 Tue	###	###	###	###			34.8	34.8	0.0
2011-May-09 Mon	###	###	###	###	2,507,042	0	###	###	0.0
2011-May-06 Fri	###	###	###	###			###	###	0.0
2011-May-05 Thu	###	###	###	###			68.6	68.6	0.0
2011-May-04 Wed	###	###	###	###	2,422,851	0	39.4	39.4	0.0
2011-May-03 Tue	###	###	###	###	2,478,720	0	###	###	0.0
2011-May-02 Mon	###	###	###	###			###	###	0.0
2011-Apr-29 Fri	###	###	###	###	2,182,541	0	###	###	0.0
2011-Apr-28 Thu	4.2	4.2	###	###	1,994,871	4,189,229	26.3	26.3	0.0
2011-Apr-27 Wed	4.25	4.25	###	###	2,691,273	5,718,955	###	###	0.0
2011-Apr-21 Thu	###	4.22	###	4.22			74.5	74.5	###
2011-Apr-20 Wed	###	###	###	###			26.1	26.1	0.0
2011-Apr-19 Tue	###	###	###	###	2,871,523	0	###	###	0.0
2011-Apr-18 Mon	###	###	###	###			35.0	35.0	0.0
2011-Apr-15 Fri	###	###	###	###	3,545,877	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	2,483,726	0	75.4	75.4	0.0
2011-Apr-13 Wed	###	###	###	###	3,858,045	0	68.7	68.7	0.0
2011-Apr-12 Tue	###	###	###	###	4,386,872	0	50.3	50.3	0.0
2011-Apr-11 Mon	###	4.2	###	###			###	###	0.0
2011-Apr-08 Fri	###	4.2	###	###	1,916,322	4,024,276	63.6	63.6	0.0
2011-Apr-07 Thu	4.22	4.23	###	###	2,058,271	4,353,243	28.7	28.7	0.0
2011-Apr-06 Wed	###	4.23	###	###	6,764,129	###	###	###	0.0
2011-Apr-05 Tue	###	###	###	###	4,715,388	0	###	###	0.0
2011-Apr-04 Mon	###	4.2	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###	1,772,353	0	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	3,142,882	0	66.6	66.6	0.0
2011-Mar-30 Wed	###	###	###	###	4,403,926	0	84.6	84.6	0.0
2011-Mar-29 Tue	4	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	3,187,573	0	###	###	0.0
2011-Mar-25 Fri	###	###	###	###	7,822,073	0	###	###	0.0
2011-Mar-24 Thu	###	###	###	###	1,940,572	0	###	###	0.0
2011-Mar-23 Wed	###	###	###	###			###	###	0.0
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	4			63.2	63.2	0.3
2011-Mar-18 Fri	###	###	3.89	###			55.9	55.9	0.0
2011-Mar-17 Thu	3.89	###	3.87	###			65.8	65.8	0.0
2011-Mar-16 Wed	3.89	###	3.86	3.87			###	###	###
2011-Mar-15 Tue	3.88	###	3.85	3.86			###	###	0.3
2011-Mar-14 Mon	###	###	3.85	3.87	4,452,924	8,571,878	###	###	###
2011-Mar-11 Fri	###	###	###	###	3,189,550	0	25.7	25.7	0.0
2011-Mar-10 Thu	###	###	###	###	2,800,659	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	4	1,979,653	0	###	###	0.3
2011-Mar-08 Tue	###	###	###	###			###	###	0.0
2011-Mar-07 Mon	###	###	###	###	2,902,758	0	34.7	34.7	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	###	###	4	###			###	###	0.0
2011-Mar-02 Wed	###	###	###	4			30.8	30.8	0.3
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	###	###			###	###	0.0
2011-Feb-25 Fri	###	###	###	###	2,610,154	0	25.9	25.9	0.0
2011-Feb-24 Thu	###	###	###	###	5,559,573	0	73.7	73.7	0.0
2011-Feb-23 Wed	###	###	###	###			21.3	21.3	0.0
2011-Feb-22 Tue	###	###	###	###	1,818,825	0	48.1	48.1	0.0
2011-Feb-21 Mon	###	###	###	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###			71.2	71.2	0.0
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	###	###	###	###	1,253,855	0	###	###	0.0
2011-Feb-15 Tue	###	###	###	###	3,265,343	0	70.0	70.0	0.0
2011-Feb-14 Mon	###	###	###	###	2,362,888	0	###	###	0.0
2011-Feb-11 Fri	###	###	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	###	###	2,863,878	0	70.5	70.5	0.0
2011-Feb-09 Wed	###	###	###	###	3,112,077	0	###	###	0.0
2011-Feb-08 Tue	###	###	###	###	2,978,728	0	34.9	34.9	0.0
2011-Feb-07 Mon	###	4.2	###	###			###	###	0.0
2011-Feb-04 Fri	###	###	###	###			74.1	74.1	0.0
2011-Feb-03 Thu	###	###	###	###			30.1	30.1	0.0
2011-Feb-02 Wed	4.25	4.26	###	###			20.7	20.7	0.0
2011-Feb-01 Tue	4.2	4.22	###	4.21	2,601,542	5,489,253	69.2	69.2	###
2011-Jan-31 Mon	4.23	4.25	###	4.2			###	###	###
2011-Jan-28 Fri	4.23	4.27	4.23	4.24	3,111,278	###	###	###	0.3
2011-Jan-27 Thu	4.26	4.27	4.24	4.24	3,595,042	###	32.0	32.0	0.3
2011-Jan-25 Tue	4.29	4.29	4.25	4.27	3,660,788	###	30.0	30.0	###
2011-Jan-24 Mon	4.29	###	4.25	4.27			###	###	###
2011-Jan-21 Fri	###	###	4.28	4.28			39.1	39.1	0.3
2011-Jan-20 Thu	###	###	4.28	###	2,098,979	###	###	###	0.0
2011-Jan-19 Wed	4.26	###	4.25	###			70.3	70.3	0.0
2011-Jan-18 Tue	4.25	4.28	4.23	4.27			69.5	69.5	###
2011-Jan-17 Mon	4.2	4.25	###	4.24			###	###	0.3
2011-Jan-14 Fri	###	4.21	###	4.2	2,523,077	5,311,077	70.4	70.4	###
2011-Jan-13 Thu	###	###	###	###			62.5	62.5	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###	1,457,372	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###			74.6	74.6	0.0
2011-Jan-07 Fri	###	###	###	###	1,605,945	0	###	###	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###	1,639,781	0	28.3	28.3	0.0
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	###	###	###	###	780,128	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###	1,188,544	0	66.5	66.5	0.0
2010-Dec-24 Fri	###	###	###	###			###	###	0.0
2010-Dec-23 Thu	###	###	###	###			###	###	0.0
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	###	2,588,226	0	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	3,868,051	0	16.4	16.4	0.0
2010-Dec-17 Fri	###	###	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	4	###			79.8	79.8	0.0
2010-Dec-15 Wed	###	###	###	4			69.9	69.9	0.3
2010-Dec-14 Tue	###	###	###	###	4,935,022	0	###	###	0.0
2010-Dec-13 Mon	4	###	###	###	3,721,888	0	35.9	35.9	0.0
2010-Dec-10 Fri	###	###	###	4	4,505,658	0	26.0	26.0	0.3
2010-Dec-09 Thu	###	###	###	###	5,367,652	0	21.0	21.0	0.0
2010-Dec-08 Wed	4.2	4.21	###	###			26.0	26.0	0.0
2010-Dec-07 Tue	4.21	4.22	###	###	5,034,822	10,623,474	###	###	0.0
2010-Dec-06 Mon	4.2	4.24	###	4.2	4,036,941	###	68.4	68.4	###
2010-Dec-03 Fri	4.22	4.23	###	4.2	3,771,352	###	34.5	34.5	###
2010-Dec-02 Thu	4.24	4.26	###	###	5,792,989	###	21.1	21.1	0.0
2010-Dec-01 Wed	###	4.27	###	4.25	4,703,488	10,041,946	89.6	89.6	###
2010-Nov-30 Tue	4.22	4.22	###	###			###	###	0.0
2010-Nov-29 Mon	###	###	4.21	4.28			30.9	30.9	0.3
2010-Nov-26 Fri	###	###	###	###	2,006,675	0	69.0	69.0	0.0
2010-Nov-25 Thu	###	###	###	###	2,774,344	0	###	###	0.0
2010-Nov-24 Wed	###	###	###	###	2,935,457	0	###	###	0.0
2010-Nov-23 Tue	###	4.4	###	###	4,356,658	9,584,647	79.0	79.0	0.0
2010-Nov-22 Mon	4.4	4.4	###	###			33.1	33.1	0.0
2010-Nov-19 Fri	4.41	4.46	###	###	2,051,785	4,575,480	###	###	0.0
2010-Nov-18 Thu	4.45	4.45	###	4.43			###	###	###
2010-Nov-17 Wed	4.51	4.55	4.47	4.5	4,258,078	###	38.2	38.2	###
2010-Nov-16 Tue	4.5	4.55	4.43	4.51	2,602,658	###	###	###	0.3
2010-Nov-15 Mon	4.52	4.57	4.5	4.53			###	###	###
2010-Nov-12 Fri	4.46	4.54	4.46	4.51			###	###	0.3
2010-Nov-11 Thu	4.51	4.52	4.45	4.48			25.2	25.2	###
2010-Nov-10 Wed	4.5	4.54	4.48	4.51	3,846,050	17,345,685	###	###	0.3
2010-Nov-09 Tue	4.4	4.5	4.4	4.47	5,656,920	###	###	###	###
2010-Nov-08 Mon	4.43	4.45	###	###	1,940,382	4,317,349	30.4	30.4	0.0
2010-Nov-05 Fri	4.42	4.45	4.4	4.42	4,969,742	###	65.9	65.9	0.3
2010-Nov-04 Thu	###	4.42	###	###	2,321,484	5,130,479	71.1	71.1	0.0
2010-Nov-03 Wed	###	###	###	###	1,247,049	0	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###	1,230,978	0	75.5	75.5	0.0
2010-Nov-01 Mon	###	###	###	###	3,036,223	0	###	###	0.0
2010-Oct-29 Fri	###	###	###	###	3,276,273	0	###	###	0.0
2010-Oct-28 Thu	###	###	###	###	4,148,281	0	###	###	0.0
2010-Oct-27 Wed	4.4	4.4	###	###	3,008,171	6,617,976	39.1	39.1	0.0
2010-Oct-26 Tue	###	4.4	###	###	1,791,342	3,940,952	36.4	36.4	0.0
2010-Oct-25 Mon	###	4.45	###	###			61.1	61.1	0.0
2010-Oct-22 Fri	###	###	###	###			67.0	67.0	0.0
2010-Oct-21 Thu	###	4.41	###	###			28.3	28.3	0.0
2010-Oct-20 Wed	###	4.43	###	4.4	3,611,048	7,998,471	###	###	0.3
2010-Oct-19 Tue	4.43	4.44	###	###			###	###	0.0
2010-Oct-18 Mon	4.44	4.44	###	4.43	3,474,926	###	41.0	41.0	###
2010-Oct-15 Fri	4.44	4.49	4.43	4.44			###	###	0.3
2010-Oct-14 Thu	4.43	4.45	###	4.44	3,348,352	7,450,083	###	###	0.3
2010-Oct-13 Wed	###	4.41	###	4.41			73.7	73.7	###
2010-Oct-12 Tue	###	4.4	###	###	1,428,440	###	###	###	0.0
2010-Oct-11 Mon	###	###	###	###			71.8	71.8	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	4.4	###	###			66.5	66.5	0.0
2010-Oct-06 Wed	4.4	4.4	###	###	2,636,479	5,800,253	23.9	23.9	0.0
2010-Oct-05 Tue	###	4.41	###	###			###	###	0.0
2010-Oct-04 Mon	4.42	4.42	###	4.41			###	###	###
2010-Oct-01 Fri	4.42	4.42	###	###			###	###	0.0
2010-Sep-30 Thu	4.45	4.45	###	###			23.9	23.9	0.0
2010-Sep-29 Wed	4.4	4.45	###	###	3,077,670	###	35.2	35.2	0.0
2010-Sep-28 Tue	###	###	###	###			69.2	69.2	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	4.27	###	4.25	###			77.9	77.9	0.0
2010-Sep-23 Thu	###	###	4.27	###			20.3	20.3	0.0
2010-Sep-22 Wed	###	4.42	###	4.42			77.4	77.4	0.3
2010-Sep-21 Tue	###	4.43	###	###	1,738,650	###	###	###	0.0
2010-Sep-20 Mon	###	4.42	###	###	1,743,277	3,852,642	###	###	0.0
2010-Sep-17 Fri	4.46	4.47	###	###	3,713,589	8,299,871	###	###	0.0
2010-Sep-16 Thu	4.44	4.48	4.43	4.47	6,122,071	27,273,826	81.6	81.6	###
2010-Sep-15 Wed	4.41	4.44	###	4.43			###	###	###
2010-Sep-14 Tue	4.41	4.42	###	4.4			31.2	31.2	0.3
2010-Sep-13 Mon	4.43	4.43	###	4.4			###	###	0.3
2010-Sep-10 Fri	###	4.42	###	4.4	2,596,249	###	81.2	81.2	0.3
2010-Sep-09 Thu	###	###	###	###	1,836,022	0	###	###	0.0
2010-Sep-08 Wed	###	###	###	###			###	###	0.0
2010-Sep-07 Tue	###	###	###	###	2,082,826	0	###	###	0.0
2010-Sep-06 Mon	4.4	4.4	###	###	2,380,879	###	24.3	24.3	0.0
2010-Sep-03 Fri	4.27	4.4	4.24	###	6,072,025	26,231,148	80.4	80.4	0.0
2010-Sep-02 Thu	4.41	4.42	4.25	###			19.7	19.7	0.0
2010-Sep-01 Wed	4.41	4.42	###	4.41	3,062,770	6,768,721	59.3	59.3	###
2010-Aug-31 Tue	4.4	4.43	###	###			###	###	0.0
2010-Aug-30 Mon	###	4.41	###	4.4	2,015,274	4,443,679	67.8	67.8	0.3
2010-Aug-27 Fri	###	###	###	###			72.0	72.0	0.0
2010-Aug-26 Thu	4.28	###	4.27	###	3,098,675	6,615,671	76.9	76.9	0.0
2010-Aug-25 Wed	###	###	4.24	4.27	2,226,344	4,719,849	###	###	###
2010-Aug-24 Tue	###	###	###	###	1,355,728	0	###	###	0.0
2010-Aug-23 Mon	###	###	###	###	1,606,129	0	###	###	0.0
2010-Aug-20 Fri	###	###	###	###			34.6	34.6	0.0
2010-Aug-19 Thu	###	###	###	###	2,713,023	0	76.7	76.7	0.0
2010-Aug-18 Wed	###	###	###	###			33.1	33.1	0.0
2010-Aug-17 Tue	###	###	###	###			###	###	0.0
2010-Aug-16 Mon	4.4	4.4	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	###	3,000,524	0	###	###	0.0
2010-Aug-12 Thu	###	4.41	###	###			33.4	33.4	0.0
2010-Aug-11 Wed	###	4.4	###	###			###	###	0.0
2010-Aug-10 Tue	###	4.42	###	###	3,966,526	8,766,022	35.2	35.2	0.0
2010-Aug-09 Mon	4.4	4.46	###	4.42	2,859,522	###	###	###	0.3
2010-Aug-06 Fri	4.41	4.43	4.4	4.42	1,178,328	###	67.6	67.6	0.3
2010-Aug-05 Thu	4.4	4.51	4.4	4.43	2,554,887	11,382,021	###	###	###
2010-Aug-04 Wed	4.41	4.43	4.4	4.4	2,179,078	9,620,629	32.2	32.2	0.3
2010-Aug-03 Tue	4.48	4.48	4.41	4.41			###	###	###
2010-Aug-02 Mon	4.5	4.5	4.44	4.45	1,418,770	###	18.4	18.4	0.3
2010-Jul-30 Fri	4.49	4.5	4.42	4.45	3,366,259	###	###	###	0.3
2010-Jul-29 Thu	4.5	4.52	4.46	4.51			69.4	69.4	0.3
2010-Jul-28 Wed	4.44	4.53	4.43	4.51			79.4	79.4	0.3
2010-Jul-27 Tue	4.4	4.46	###	4.46			###	###	0.3
2010-Jul-26 Mon	###	4.4	###	###			###	###	0.0
2010-Jul-23 Fri	4.4	4.41	###	###	2,571,921	5,671,085	26.5	26.5	0.0
2010-Jul-22 Thu	###	###	###	###	1,235,884	0	29.7	29.7	0.0
2010-Jul-21 Wed	4.43	4.43	###	###			17.9	17.9	0.0
2010-Jul-20 Tue	###	4.42	###	4.41			###	###	###
2010-Jul-19 Mon	###	4.4	###	###	2,039,641	###	###	###	0.0
2010-Jul-16 Fri	4.4	4.43	###	4.41	3,550,689	7,864,776	74.1	74.1	###
2010-Jul-15 Thu	4.43	4.43	###	4.41	3,898,179	###	###	###	###
2010-Jul-14 Wed	4.44	4.46	4.4	4.42	3,836,389	###	###	###	0.3
2010-Jul-13 Tue	4.41	4.45	4.4	4.4			34.9	34.9	0.3
2010-Jul-12 Mon	4.41	4.43	4.4	4.42			68.2	68.2	0.3
2010-Jul-09 Fri	4.42	4.45	###	4.4	4,360,321	###	###	###	0.3
2010-Jul-08 Thu	4.4	4.46	###	4.4			70.4	70.4	0.3
2010-Jul-07 Wed	###	###	4.29	###	5,151,679	11,050,351	###	###	0.0
2010-Jul-06 Tue	###	###	4.28	###			65.9	65.9	0.0
2010-Jul-05 Mon	###	###	4.29	###	3,464,482	###	30.7	30.7	0.0
2010-Jul-02 Fri	###	###	4.27	###			###	###	0.0
2010-Jul-01 Thu	###	###	###	###	5,235,852	0	###	###	0.0
2010-Jun-30 Wed	###	###	###	###			76.4	76.4	0.0
2010-Jun-29 Tue	4.2	4.25	###	###	1,920,848	###	###	###	0.0
2010-Jun-28 Mon	4.21	4.22	###	###			###	###	0.0
2010-Jun-25 Fri	###	4.27	###	4.23			###	###	0.3
2010-Jun-24 Thu	###	4.2	###	###			81.2	81.2	0.0
2010-Jun-23 Wed	###	###	###	###	2,144,154	0	###	###	0.0
2010-Jun-22 Tue	###	###	###	###			40.9	40.9	0.0
2010-Jun-21 Mon	###	###	###	###	2,839,825	0	70.4	70.4	0.0
2010-Jun-18 Fri	###	###	###	###			###	###	0.0
2010-Jun-17 Thu	4.29	4.29	4.24	4.28	4,802,374	20,482,125	36.0	36.0	0.3
2010-Jun-16 Wed	###	###	4.21	4.26	6,858,428	###	###	###	0.3
2010-Jun-15 Tue	4.28	###	4.26	###	3,973,675	8,463,927	75.3	75.3	0.0
2010-Jun-11 Fri	4.26	4.27	4.21	4.26	3,944,988	16,726,749	71.0	71.0	0.3
2010-Jun-10 Thu	4.2	4.25	###	4.24	5,634,783	###	###	###	0.3
2010-Jun-09 Wed	###	4.2	###	4.2			82.5	82.5	###
2010-Jun-08 Tue	###	###	###	###	4,081,429	0	###	###	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	###	###	###	3,170,126	0	###	###	0.0
2010-Jun-03 Thu	###	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###	5,024,479	0	86.1	86.1	0.0
2010-Jun-01 Tue	###	###	3.87	###			###	###	0.0
2010-May-31 Mon	###	###	3.84	3.85			###	###	0.3
2010-May-28 Fri	###	###	###	###			###	###	0.0
2010-May-27 Thu	###	###	3.87	###			###	###	0.0
2010-May-26 Wed	###	###	###	###	3,360,442	0	24.4	24.4	0.0
2010-May-25 Tue	###	###	3.89	3.89			###	###	0.3
2010-May-24 Mon	###	###	###	###			61.5	61.5	0.0
2010-May-21 Fri	###	###	3.88	###	4,392,120	###	###	###	0.0
2010-May-20 Thu	###	4	###	###	8,365,428	16,730,856	###	###	0.0
2010-May-19 Wed	###	4	###	###	4,110,071	8,220,142	###	###	0.0
2010-May-18 Tue	###	###	###	4	3,478,027	0	###	###	0.3
2010-May-17 Mon	4	###	4	###			86.4	86.4	0.0
2010-May-14 Fri	###	###	4	###			###	###	0.0
2010-May-13 Thu	###	###	###	###	2,569,852	0	###	###	0.0
2010-May-12 Wed	###	###	###	4			###	###	0.3
2010-May-11 Tue	###	###	###	###	3,017,529	0	###	###	0.0
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	###	###	3.86	###	4,719,028	9,107,724	###	###	0.0
2010-May-06 Thu	###	###	###	###			40.4	40.4	0.0
2010-May-05 Wed	###	###	4	###	2,053,056	###	68.4	68.4	0.0
2010-May-04 Tue	###	###	###	###			45.2	45.2	0.0
2010-May-03 Mon	###	###	###	###	3,510,880	0	###	###	0.0
2010-Apr-30 Fri	###	###	###	###			28.0	28.0	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	###	###	###	###	4,311,727	0	28.8	28.8	0.0
2010-Apr-27 Tue	###	###	###	###	4,028,087	0	###	###	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###			65.7	65.7	0.0
2010-Apr-20 Tue	###	4.2	###	###	4,863,655	10,213,675	###	###	0.0
2010-Apr-19 Mon	###	###	###	###	1,487,021	0	###	###	0.0
2010-Apr-16 Fri	4.2	4.2	###	###			31.7	31.7	0.0
2010-Apr-15 Thu	###	###	###	###	5,179,181	0	###	###	0.0
2010-Apr-14 Wed	4.21	4.22	###	###	2,868,223	6,051,950	###	###	0.0
2010-Apr-13 Tue	4.22	4.23	4.2	4.2	2,908,088	###	41.9	41.9	###
2010-Apr-12 Mon	4.25	4.26	###	###			23.2	23.2	0.0
2010-Apr-09 Fri	4.24	4.26	4.22	4.23			30.1	30.1	0.3
2010-Apr-08 Thu	4.24	4.27	4.2	4.23	2,708,320	###	33.8	33.8	0.3
2010-Apr-07 Wed	###	4.25	###	4.21	3,505,040	###	73.1	73.1	###
2010-Apr-06 Tue	4.21	4.22	###	###			###	###	0.0
2010-Apr-01 Thu	###	###	###	###	2,787,584	0	###	###	0.0
2010-Mar-31 Wed	4.25	4.25	###	###	7,642,452	###	###	###	0.0
2010-Mar-30 Tue	###	4.27	###	4.2	7,894,224	###	###	###	###
2010-Mar-29 Mon	###	###	###	###	3,573,882	0	71.5	71.5	0.0
2010-Mar-26 Fri	###	###	###	###	3,008,847	0	###	###	0.0
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	###	###	###	###	2,928,458	0	###	###	0.0
2010-Mar-23 Tue	4.2	4.2	###	###	3,518,843	7,389,570	###	###	0.0
2010-Mar-22 Mon	###	4.21	###	###			82.6	82.6	0.0
2010-Mar-19 Fri	###	###	###	###	2,971,555	0	###	###	0.0
2010-Mar-18 Thu	###	###	###	###	5,480,682	0	###	###	0.0
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	###			34.5	34.5	0.0
2010-Mar-15 Mon	###	###	###	###	3,481,521	0	79.7	79.7	0.0
2010-Mar-12 Fri	###	###	###	###			70.0	70.0	0.0
2010-Mar-11 Thu	###	###	###	###	3,652,152	0	30.3	30.3	0.0
2010-Mar-10 Wed	###	###	###	###			72.7	72.7	0.0
2010-Mar-09 Tue	###	###	###	###	8,097,971	0	###	###	0.0
2010-Mar-08 Mon	###	###	###	###			29.8	29.8	0.0
2010-Mar-05 Fri	###	###	###	###			28.7	28.7	0.0
2010-Mar-04 Thu	###	###	###	###			34.3	34.3	0.0
2010-Mar-03 Wed	###	###	###	###	3,434,972	0	21.0	21.0	0.0
2010-Mar-02 Tue	###	###	###	###	2,692,750	0	###	###	0.0
2010-Mar-01 Mon	###	###	###	###			75.2	75.2	0.0
2010-Feb-26 Fri	###	###	###	###	4,310,959	0	78.6	78.6	0.0
2010-Feb-25 Thu	###	###	###	###			###	###	0.0
2010-Feb-24 Wed	###	###	###	###			###	###	0.0
2010-Feb-23 Tue	###	###	###	###	8,936,689	0	83.3	83.3	0.0
2010-Feb-22 Mon	###	###	###	###	4,235,347	0	###	###	0.0
2010-Feb-19 Fri	###	###	###	###			38.3	38.3	0.0
2010-Feb-18 Thu	###	###	###	###	6,792,286	0	###	###	0.0
2010-Feb-17 Wed	###	###	###	###	8,379,123	0	###	###	0.0
2010-Feb-16 Tue	###	###	###	###	2,336,377	0	###	###	0.0
2010-Feb-15 Mon	###	###	###	###			76.7	76.7	0.0
2010-Feb-12 Fri	###	###	###	###			31.7	31.7	0.0
2010-Feb-11 Thu	###	###	###	###			###	###	0.0
2010-Feb-10 Wed	###	###	###	###			###	###	0.0
2010-Feb-09 Tue	###	4.21	###	###	3,867,551	###	###	###	0.0
2010-Feb-08 Mon	4.22	4.23	###	###			###	###	0.0
2010-Feb-05 Fri	4.22	4.25	###	4.2	2,751,257	5,846,421	###	###	###
2010-Feb-04 Thu	4.25	4.26	4.22	4.24	7,316,457	31,021,777	38.2	38.2	0.3
2010-Feb-03 Wed	4.28	4.29	4.23	4.23	6,524,271	###	###	###	0.3
2010-Feb-02 Tue	4.26	###	4.23	4.28			###	###	0.3
2010-Feb-01 Mon	4.24	4.27	4.2	4.24	3,157,740	13,373,028	###	###	0.3
2010-Jan-29 Fri	###	###	4.22	4.25			41.9	41.9	###
2010-Jan-28 Thu	###	###	###	###	3,393,952	0	30.7	30.7	0.0
2010-Jan-27 Wed	4.42	4.44	###	4.4	3,249,828	###	48.4	48.4	0.3
2010-Jan-25 Mon	###	4.45	###	4.45	3,819,842	8,499,148	###	###	0.3
2010-Jan-22 Fri	###	4.41	###	4.41			###	###	###
2010-Jan-21 Thu	###	4.42	###	###	3,872,786	8,558,857	###	###	0.0
2010-Jan-20 Wed	###	###	###	###	2,198,141	0	###	###	0.0
2010-Jan-19 Tue	###	###	###	###	5,492,174	0	39.8	39.8	0.0
2010-Jan-18 Mon	4.45	4.45	###	4.4	2,899,381	6,451,122	23.9	23.9	0.3
2010-Jan-15 Fri	4.4	4.45	4.4	4.45			80.3	80.3	0.3
2010-Jan-14 Thu	4.46	4.47	###	###	2,138,486	###	###	###	0.0
2010-Jan-13 Wed	4.4	4.47	###	4.46	3,722,585	8,319,977	###	###	0.3
2010-Jan-12 Tue	4.47	4.48	###	4.4	4,830,849	###	###	###	0.3
2010-Jan-11 Mon	4.45	4.5	4.44	4.47	1,750,422	7,824,386	68.3	68.3	###
2010-Jan-08 Fri	###	4.44	###	4.44	1,224,845	2,719,155	###	###	0.3
2010-Jan-07 Thu	4.42	4.44	###	###			###	###	0.0
2010-Jan-06 Wed	4.51	4.51	4.4	4.44	2,693,845	12,001,079	18.5	18.5	0.3
2010-Jan-05 Tue	4.55	4.56	4.48	4.49			###	###	###
2010-Jan-04 Mon	4.49	4.55	4.48	4.5	950,950	###	###	###	###
2009-Dec-31 Thu	4.44	4.49	4.44	4.47	726,653	###	###	###	###
2009-Dec-30 Wed	4.48	4.48	4.45	4.45			25.9	25.9	0.3
2009-Dec-29 Tue	4.41	4.46	4.4	4.44	1,452,759	6,435,722	65.3	65.3	0.3
2009-Dec-24 Thu	###	###	###	###	660,141	0	64.4	64.4	0.0
2009-Dec-23 Wed	###	###	###	###	2,028,952	0	63.2	63.2	0.0
2009-Dec-22 Tue	###	###	###	###			###	###	0.0
2009-Dec-21 Mon	4.28	###	4.28	###	2,273,127	###	###	###	0.0
2009-Dec-18 Fri	###	###	4.23	4.27			25.1	25.1	###
2009-Dec-17 Thu	###	###	###	###			31.5	31.5	0.0
2009-Dec-16 Wed	###	4.42	###	###			###	###	0.0
2009-Dec-15 Tue	###	4.4	###	###	3,488,351	7,674,372	30.5	30.5	0.0
2009-Dec-14 Mon	###	###	###	###	2,616,973	0	###	###	0.0
2009-Dec-11 Fri	###	###	###	###			26.6	26.6	0.0
2009-Dec-10 Thu	###	###	4.25	###			###	###	0.0
2009-Dec-09 Wed	4.44	4.45	###	4.4	3,891,420	###	###	###	0.3
2009-Dec-08 Tue	4.51	4.51	4.43	4.44			###	###	0.3
2009-Dec-07 Mon	4.52	4.52	4.46	4.51			###	###	0.3
2009-Dec-04 Fri	4.54	4.54	4.42	4.42			###	###	0.3
2009-Dec-03 Thu	4.56	4.57	4.51	4.51			###	###	0.3
2009-Dec-02 Wed	4.56	###	4.55	4.56	6,348,576	###	69.2	69.2	0.3
2009-Dec-01 Tue	###	###	4.51	4.59	9,974,283	###	20.4	20.4	0.3
2009-Nov-30 Mon	###	###	4.58	###	2,355,351	5,393,753	###	###	0.0
2009-Nov-27 Fri	4.58	###	4.55	4.56			47.2	47.2	0.3
2009-Nov-26 Thu	###	###	###	###			38.9	38.9	0.0
2009-Nov-25 Wed	###	###	###	###	2,976,285	0	###	###	0.0
2009-Nov-24 Tue	###	###	###	###			###	###	0.0
2009-Nov-23 Mon	###	###	###	###	1,006,954	0	###	###	0.0
2009-Nov-20 Fri	###	###	###	###			###	###	0.0
2009-Nov-19 Thu	4.7	4.7	###	###	2,638,452	###	31.7	31.7	0.0
2009-Nov-18 Wed	###	###	###	###	1,541,621	0	38.0	38.0	0.0
2009-Nov-17 Tue	###	4.71	###	###			46.4	46.4	0.0
2009-Nov-16 Mon	###	###	###	###			69.4	69.4	0.0
2009-Nov-13 Fri	4.58	###	4.57	###			71.6	71.6	0.0
2009-Nov-12 Thu	###	###	4.57	4.58	1,837,158	###	###	###	0.3
2009-Nov-11 Wed	###	###	4.57	4.59			###	###	0.3
2009-Nov-10 Tue	4.59	###	4.56	4.59	4,859,051	###	70.3	70.3	0.3
2009-Nov-09 Mon	4.54	4.59	4.52	4.58			###	###	0.3
2009-Nov-06 Fri	4.51	4.56	4.48	4.51			63.1	63.1	0.3
2009-Nov-05 Thu	4.57	4.57	4.5	4.52	4,562,146	###	###	###	0.3
2009-Nov-04 Wed	###	###	4.57	4.58			###	###	0.3
2009-Nov-03 Tue	###	###	###	###			###	###	0.0
2009-Nov-02 Mon	###	4.7	4.58	4.58			18.7	18.7	0.3
2009-Oct-30 Fri	4.7	4.74	###	4.7			###	###	0.3
2009-Oct-29 Thu	###	4.73	###	###	2,399,954	###	###	###	0.0
2009-Oct-28 Wed	###	###	###	###	2,433,374	0	83.5	83.5	0.0
2009-Oct-27 Tue	###	###	###	###			84.3	84.3	0.0
2009-Oct-26 Mon	###	###	###	###	1,113,584	0	71.2	71.2	0.0
2009-Oct-23 Fri	###	###	###	###			30.3	30.3	0.0
2009-Oct-22 Thu	###	###	###	###			71.0	71.0	0.0
2009-Oct-21 Wed	4.56	###	4.55	###	2,323,380	5,285,689	###	###	0.0
2009-Oct-20 Tue	4.56	4.59	4.55	4.56	5,100,528	###	###	###	0.3
2009-Oct-19 Mon	4.56	###	4.55	4.56			72.5	72.5	0.3
2009-Oct-16 Fri	###	###	4.56	4.56	1,843,926	4,204,151	27.9	27.9	0.3
2009-Oct-15 Thu	4.54	###	4.52	###			###	###	0.0
2009-Oct-14 Wed	4.52	4.56	4.52	4.54			62.6	62.6	0.3
2009-Oct-13 Tue	4.44	4.52	4.44	4.51			###	###	0.3
2009-Oct-12 Mon	4.5	4.5	4.44	4.44	1,834,482	###	###	###	0.3
2009-Oct-09 Fri	4.48	4.5	4.45	4.45			32.9	32.9	0.3
2009-Oct-08 Thu	4.45	4.52	4.45	4.46			###	###	0.3
2009-Oct-07 Wed	4.43	4.49	4.43	4.46			68.2	68.2	0.3
2009-Oct-06 Tue	4.43	4.46	###	4.41			###	###	###
2009-Oct-05 Mon	4.42	4.46	4.4	4.4	1,420,478	###	35.8	35.8	0.3
2009-Oct-02 Fri	4.47	4.49	4.4	4.41			###	###	###
2009-Oct-01 Thu	4.51	4.51	4.47	4.5	2,136,749	###	38.4	38.4	###
2009-Sep-30 Wed	4.56	4.57	4.49	4.5			26.5	26.5	###
2009-Sep-29 Tue	4.57	###	4.56	4.56			36.4	36.4	0.3
2009-Sep-28 Mon	4.52	4.57	4.51	4.54	1,981,288	8,995,047	###	###	0.3
2009-Sep-25 Fri	4.51	4.54	4.49	4.52	3,132,748	14,144,357	###	###	0.3
2009-Sep-24 Thu	4.59	###	4.54	4.56			###	###	0.3
2009-Sep-23 Wed	###	###	4.59	4.59	2,565,775	5,888,453	###	###	0.3
2009-Sep-22 Tue	###	###	###	###	12,192,529	0	###	###	0.0
2009-Sep-21 Mon	###	###	4.54	4.55	1,330,144	3,019,426	###	###	0.3
2009-Sep-18 Fri	###	###	4.54	###			64.5	64.5	0.0
2009-Sep-17 Thu	###	4.73	4.59	###			###	###	0.0
2009-Sep-16 Wed	4.57	###	4.56	4.57			###	###	###
2009-Sep-15 Tue	4.5	4.55	4.47	4.53			73.5	73.5	###
2009-Sep-14 Mon	4.45	4.49	4.43	4.47	2,259,520	10,077,459	78.5	78.5	###
2009-Sep-11 Fri	4.5	4.5	4.44	4.47			29.9	29.9	###
2009-Sep-10 Thu	###	4.52	###	4.48	5,358,857	###	77.4	77.4	###
2009-Sep-09 Wed	###	###	4.28	###	3,516,189	7,524,644	71.1	71.1	0.0
2009-Sep-08 Tue	###	4.44	###	###	3,060,687	6,794,725	###	###	0.0
2009-Sep-07 Mon	###	4.41	###	###	3,195,471	###	31.4	31.4	0.0
2009-Sep-04 Fri	###	###	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	4.4	4.41	###	###	3,335,228	7,354,177	###	###	0.0
2009-Sep-02 Wed	###	4.47	###	###	5,727,054	###	###	###	0.0
2009-Sep-01 Tue	###	###	###	###			###	###	0.0
2009-Aug-31 Mon	###	###	4.27	4.28			###	###	0.3
2009-Aug-28 Fri	###	###	4.27	4.29	1,762,129	3,762,145	###	###	###
2009-Aug-27 Thu	4.27	###	4.25	###	5,306,150	###	###	###	0.0
2009-Aug-26 Wed	4.22	4.27	###	4.26	2,757,044	5,886,288	###	###	0.3
2009-Aug-25 Tue	4.21	4.22	###	4.21	2,081,450	4,391,859	###	###	###
2009-Aug-24 Mon	###	4.2	###	###	4,305,549	9,041,652	66.4	66.4	0.0
2009-Aug-21 Fri	4.22	4.24	###	###	2,101,052	###	###	###	0.0
2009-Aug-20 Thu	4.21	4.26	###	4.23	6,121,370	###	###	###	0.3
2009-Aug-19 Wed	###	4.2	###	###			73.4	73.4	0.0
2009-Aug-18 Tue	###	###	###	###			33.8	33.8	0.0
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	4.22	4.24	###	###			22.7	22.7	0.0
2009-Aug-13 Thu	###	4.23	###	4.2	5,301,454	11,212,575	64.9	64.9	###
2009-Aug-12 Wed	###	###	###	###			###	###	0.0
2009-Aug-11 Tue	###	###	###	###	5,219,083	0	###	###	0.0
2009-Aug-10 Mon	4.21	4.21	###	###	5,789,522	12,186,943	34.3	34.3	0.0
2009-Aug-07 Fri	4.23	4.24	###	4.22			###	###	###
2009-Aug-06 Thu	4.24	4.25	###	###	3,122,157	6,634,583	21.2	21.2	0.0
2009-Aug-05 Wed	###	4.24	###	4.22			###	###	###
2009-Aug-04 Tue	###	4.2	###	###			36.3	36.3	0.0
2009-Aug-03 Mon	4.28	4.29	###	4.2	2,927,740	###	19.6	19.6	###
2009-Jul-31 Fri	###	###	4.25	4.28	3,313,142	7,040,426	28.9	28.9	0.3
2009-Jul-30 Thu	4.23	###	4.2	4.29	1,732,386	###	75.8	75.8	###
2009-Jul-29 Wed	4.28	###	###	4.22			###	###	###
2009-Jul-28 Tue	###	###	4.26	4.27	2,762,283	###	###	###	###
2009-Jul-27 Mon	###	###	4.28	4.28			31.1	31.1	0.3
2009-Jul-24 Fri	###	###	4.26	4.29			###	###	###
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	4.27	###	4.25	4.28	6,293,580	13,373,857	###	###	0.3
2009-Jul-21 Tue	###	###	4.23	4.25			###	###	###
2009-Jul-20 Mon	###	###	4.28	###	4,155,945	8,893,722	###	###	0.0
2009-Jul-17 Fri	4.27	###	4.27	###	3,135,886	###	78.5	78.5	0.0
2009-Jul-16 Thu	4.29	###	4.24	4.26	5,731,954	12,151,742	29.5	29.5	0.3
2009-Jul-15 Wed	###	###	4.25	4.27	4,330,380	9,202,057	###	###	###
2009-Jul-14 Tue	4.28	###	4.26	###			###	###	0.0
2009-Jul-13 Mon	###	###	4.26	4.26	2,184,876	4,653,785	35.6	35.6	0.3
2009-Jul-10 Fri	4.29	###	4.28	4.29	2,978,650	###	67.1	67.1	###
2009-Jul-09 Thu	4.27	###	4.26	4.28			67.7	67.7	0.3
2009-Jul-08 Wed	###	4.29	###	4.28			84.1	84.1	0.3
2009-Jul-07 Tue	4.27	4.27	4.2	4.2	1,670,185	###	26.2	26.2	###
2009-Jul-06 Mon	4.25	4.27	4.24	4.26			78.2	78.2	0.3
2009-Jul-03 Fri	4.23	4.29	4.23	4.27			###	###	###
2009-Jul-02 Thu	4.22	4.28	4.21	4.25	2,244,284	9,526,985	###	###	###
2009-Jul-01 Wed	###	###	4.2	4.2			11.5	11.5	###
2009-Jun-30 Tue	4.27	###	4.24	###			74.3	74.3	0.0
2009-Jun-29 Mon	###	4.29	###	4.27	6,358,621	13,639,242	###	###	###
2009-Jun-26 Fri	###	###	###	###	2,613,689	0	###	###	0.0
2009-Jun-25 Thu	###	###	###	###			30.4	30.4	0.0
2009-Jun-24 Wed	###	###	###	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	###			80.6	80.6	0.0
2009-Jun-22 Mon	###	###	###	###	3,253,250	0	###	###	0.0
2009-Jun-19 Fri	###	4.23	###	###			###	###	0.0
2009-Jun-18 Thu	4.26	4.27	4.24	4.27			###	###	###