(MTU) M2 GROUP LTD Daily Prices - Stock Trading OzSuper

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 Sun 25-May-25 10:11:14 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(MTU) M2 GROUP LTD Daily Prices...

TOC Company Info for MTU Limits

Company Details for (MTU) M2 GROUP LTD

Listing Code	MTU
Listing Name	M2 GROUP LTD
GICS Sector	Telecommunication Services
ISIN Name	M2 TELECOMMUNICATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MTU6

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for MTU .. Monday 8th February 2016

MTU 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	0.2	###	###
MAX	###	11,257,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MTU Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (MTU) M2 GROUP LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.41
2016-Feb-23 Tue	###	###	###	###	0				0.0
2016-Feb-22 Mon	###	###	###	###	0				0.0
2016-Feb-19 Fri	###	###	###	###	0				0.0
2016-Feb-18 Thu	###	###	###	###	0				0.0
2016-Feb-17 Wed	###	###	###	###	0				0.0
2016-Feb-16 Tue	###	###	###	###	0				0.0
2016-Feb-15 Mon	###	###	###	###	0				0.0
2016-Feb-12 Fri	###	###	###	###	0				0.0
2016-Feb-11 Thu	###	###	###	###	0				0.0
2016-Feb-10 Wed	###	###	###	###	0				0.0
2016-Feb-09 Tue	###	###	###	###	0				0.0
2016-Feb-08 Mon	12.22	12.43	###	###	5,403,174	33,580,726	###	###	0.0
2016-Feb-05 Fri	###	12.45	11.81	###	1,804,849	###	86.2	86.2	0.0
2016-Feb-04 Thu	12.4	12.44	12.21	12.24			###	###	0.9
2016-Feb-03 Wed	12.5	12.5	12.23	###			30.4	30.4	0.0
2016-Feb-02 Tue	###	###	###	###			25.6	25.6	0.0
2016-Feb-01 Mon	###	###	12.59	###			###	###	0.0
2016-Jan-29 Fri	12.45	12.8	12.41	12.58	3,879,420	48,900,089	###	###	0.9
2016-Jan-28 Thu	11.77	12.2	###	###	1,437,747	8,770,256	88.4	88.4	0.0
2016-Jan-27 Wed	11.55	11.8	11.47	11.78			###	###	###
2016-Jan-25 Mon	11.43	###	11.43	11.59	858,948	4,908,887	###	###	0.8
2016-Jan-22 Fri	11.28	11.42	###	###			###	###	0.0
2016-Jan-21 Thu	###	###	###	11.21			###	###	###
2016-Jan-20 Wed	10.87	###	10.87	###			###	###	0.0
2016-Jan-19 Tue	10.71	###	###	###	306,354	0	###	###	0.0
2016-Jan-18 Mon	###	10.75	10.44	10.72	422,880	###	74.3	74.3	0.8
2016-Jan-15 Fri	###	###	10.74	10.8	512,472	2,751,974	###	###	###
2016-Jan-14 Thu	10.8	###	10.775	###			87.1	87.1	0.0
2016-Jan-13 Wed	10.76	###	10.7	###			###	###	0.0
2016-Jan-12 Tue	10.85	###	10.74	10.78	397,841	###	###	###	0.8
2016-Jan-11 Mon	###	###	10.54	10.89	411,279	2,167,440	90.0	90.0	0.8
2016-Jan-08 Fri	10.7	10.84	###	10.72	497,544	2,696,688	###	###	0.8
2016-Jan-07 Thu	###	###	10.82	10.84	684,524	3,703,274	###	###	0.8
2016-Jan-06 Wed	###	11.2	10.84	###			80.5	80.5	0.0
2016-Jan-05 Tue	###	###	###	###	521,383	0	16.5	16.5	0.0
2016-Jan-04 Mon	###	11.48	11.22	###	443,354	###	27.2	27.2	0.0
2015-Dec-31 Thu	11.53	11.56	11.44	11.44	168,645	###	22.6	22.6	0.8
2015-Dec-30 Wed	11.2	11.56	11.2	11.49	283,852	###	###	###	###
2015-Dec-29 Tue	###	11.47	11.25	11.41			67.0	67.0	###
2015-Dec-24 Thu	11.26	11.29	###	11.27			70.9	70.9	###
2015-Dec-23 Wed	###	###	11.25	11.25	264,548	1,488,082	20.3	20.3	###
2015-Dec-22 Tue	11.52	11.53	11.23	###	440,345	5,011,126	18.1	18.1	0.0
2015-Dec-21 Mon	###	###	11.28	###	409,188	2,307,820	31.3	31.3	0.0
2015-Dec-18 Fri	11.4	###	###	###			###	###	0.0
2015-Dec-17 Thu	###	###	11.57	###	673,953	###	###	###	0.0
2015-Dec-16 Wed	###	11.47	11.29	11.46	500,776	###	77.3	77.3	0.8
2015-Dec-15 Tue	11.23	11.44	11.23	11.29	398,170	4,513,256	78.8	78.8	###
2015-Dec-14 Mon	###	###	###	11.22	548,570	0	###	###	###
2015-Dec-11 Fri	###	###	###	###			75.8	75.8	0.0
2015-Dec-10 Thu	11.5	11.53	11.26	11.44			###	###	0.8
2015-Dec-09 Wed	###	###	###	11.48	447,944	0	82.4	82.4	0.8
2015-Dec-08 Tue	###	11.55	###	11.44			82.7	82.7	0.8
2015-Dec-07 Mon	###	11.7	11.42	11.42			27.8	27.8	0.8
2015-Dec-04 Fri	11.4	11.58	###	11.53			###	###	###
2015-Dec-03 Thu	11.26	11.59	11.26	11.57	502,524	###	88.1	88.1	###
2015-Dec-02 Wed	11.4	11.48	###	11.41	366,989	###	75.2	75.2	###
2015-Dec-01 Tue	###	11.49	###	11.45	633,676	###	88.0	88.0	0.8
2015-Nov-30 Mon	11.2	11.25	###	###			30.9	30.9	0.0
2015-Nov-27 Fri	11.2	11.27	###	11.2	661,451	3,727,276	79.5	79.5	0.8
2015-Nov-26 Thu	10.75	###	10.75	###	576,655	3,099,520	91.7	91.7	0.0
2015-Nov-25 Wed	###	###	10.78	10.84	686,356	3,699,458	28.4	28.4	0.8
2015-Nov-24 Tue	10.83	###	10.82	###			82.8	82.8	0.0
2015-Nov-23 Mon	###	###	10.81	10.87	754,579	###	###	###	###
2015-Nov-20 Fri	###	10.975	10.59	###			89.4	89.4	0.0
2015-Nov-19 Thu	10.27	###	10.27	10.59	989,521	###	###	###	###
2015-Nov-18 Wed	###	10.24	###	10.22	639,250	###	72.9	72.9	0.7
2015-Nov-17 Tue	###	10.2	9.85	10.2			###	###	0.7
2015-Nov-16 Mon	9.76	###	9.76	9.83	581,325	###	###	###	0.7
2015-Nov-13 Fri	###	###	9.79	9.89			###	###	###
2015-Nov-12 Thu	###	10.43	###	###			###	###	0.0
2015-Nov-11 Wed	###	10.44	10.25	###	1,093,252	###	###	###	0.0
2015-Nov-10 Tue	10.43	10.44	10.26	10.4	789,752	###	###	###	0.7
2015-Nov-09 Mon	10.43	10.53	10.42	10.51			###	###	###
2015-Nov-06 Fri	###	###	10.49	10.52	827,886	###	20.3	20.3	###
2015-Nov-05 Thu	###	###	10.21	10.59	1,549,344	###	90.9	90.9	###
2015-Nov-04 Wed	###	10.49	10.28	10.29	846,650	###	30.6	30.6	###
2015-Nov-03 Tue	10.2	###	###	10.25	647,453	0	###	###	0.7
2015-Nov-02 Mon	###	10.2	###	###			85.7	85.7	0.0
2015-Oct-30 Fri	9.76	###	9.74	###			81.5	81.5	0.0
2015-Oct-29 Thu	9.83	9.88	###	9.76			34.3	34.3	0.7
2015-Oct-28 Wed	###	9.74	9.56	9.73			82.1	82.1	###
2015-Oct-27 Tue	9.84	9.84	9.59	###			###	###	0.0
2015-Oct-26 Mon	9.83	9.88	9.75	9.84			###	###	0.7
2015-Oct-23 Fri	###	9.79	###	9.79			81.6	81.6	###
2015-Oct-22 Thu	9.5	9.58	###	9.54	666,624	3,193,128	70.8	70.8	###
2015-Oct-21 Wed	9.54	###	9.46	9.58			69.2	69.2	0.7
2015-Oct-20 Tue	9.48	9.58	9.44	9.53	330,084	###	78.1	78.1	###
2015-Oct-19 Mon	9.53	9.53	9.41	9.48	584,842	5,538,453	###	###	0.7
2015-Oct-16 Fri	9.57	###	9.48	9.5			26.7	26.7	0.7
2015-Oct-15 Thu	9.5	9.53	9.42	9.42	769,952	###	###	###	0.7
2015-Oct-14 Wed	9.5	9.59	9.48	9.5	1,040,649	9,922,588	67.4	67.4	0.7
2015-Oct-13 Tue	9.59	###	9.5	9.53	1,242,142	5,900,174	31.1	31.1	###
2015-Oct-12 Mon	9.5	###	9.45	9.56	1,041,855	###	###	###	0.7
2015-Oct-09 Fri	###	###	###	9.52	632,475	0	###	###	###
2015-Oct-08 Thu	9.44	9.56	###	9.5	1,068,921	5,109,442	###	###	0.7
2015-Oct-07 Wed	###	###	###	###			###	###	0.0
2015-Oct-06 Tue	###	###	9.24	###	1,621,379	7,490,770	13.4	13.4	0.0
2015-Oct-05 Mon	9.51	###	9.49	9.51			60.2	60.2	###
2015-Oct-02 Fri	9.71	9.78	9.48	9.48			###	###	0.7
2015-Oct-01 Thu	9.55	###	9.52	###			91.4	91.4	0.0
2015-Sep-30 Wed	###	9.49	###	9.49			###	###	0.7
2015-Sep-29 Tue	9.2	###	8.83	8.83			10.8	10.8	###
2015-Sep-28 Mon	10.22	10.47	9.46	9.55			4.0	4.0	0.7
2015-Sep-25 Fri	###	###	8.42	8.42	625,825	2,634,723	###	###	###
2015-Sep-24 Thu	8.5	###	8.46	8.59			72.5	72.5	###
2015-Sep-23 Wed	8.56	8.58	8.44	8.44	824,777	7,018,852	###	###	0.6
2015-Sep-22 Tue	###	###	8.56	8.58			24.1	24.1	0.6
2015-Sep-21 Mon	###	###	8.5	8.57			###	###	0.6
2015-Sep-18 Fri	8.7	8.86	8.55	8.73			67.3	67.3	###
2015-Sep-17 Thu	8.75	8.82	8.645	###			###	###	0.0
2015-Sep-16 Wed	8.56	###	8.41	8.58			66.3	66.3	0.6
2015-Sep-15 Tue	8.57	###	8.46	8.5	1,274,945	###	###	###	0.6
2015-Sep-14 Mon	###	###	8.56	###			###	###	0.0
2015-Sep-11 Fri	8.88	###	8.78	8.78	1,039,641	4,564,023	###	###	0.6
2015-Sep-10 Thu	###	###	8.88	8.88			###	###	0.6
2015-Sep-09 Wed	###	###	###	9.29			###	###	###
2015-Sep-08 Tue	###	###	###	###	637,459	0	###	###	0.0
2015-Sep-07 Mon	9	###	8.84	###	903,779	###	###	###	0.0
2015-Sep-04 Fri	###	9.28	8.57	9			###	###	0.6
2015-Sep-03 Thu	8.86	###	###	###	1,244,026	0	6.3	6.3	0.0
2015-Sep-02 Wed	8.55	8.88	8.51	8.79	1,037,287	###	86.4	86.4	0.6
2015-Sep-01 Tue	###	###	8.78	8.79			###	###	0.6
2015-Aug-31 Mon	###	9.21	###	###	858,082	###	###	###	0.0
2015-Aug-28 Fri	###	9.44	###	9.23	898,184	4,239,428	###	###	###
2015-Aug-27 Thu	###	9.41	9.22	###	751,554	7,000,725	###	###	0.0
2015-Aug-26 Wed	9.25	9.28	###	###			###	###	0.0
2015-Aug-25 Tue	###	9.59	###	9.23	2,071,923	9,934,870	###	###	###
2015-Aug-24 Mon	9.7	###	8.76	9.55			###	###	0.7
2015-Aug-21 Fri	10.27	10.27	9.8	###	869,874	8,729,185	12.0	12.0	0.0
2015-Aug-20 Thu	10.5	10.58	###	###	362,926	1,919,878	27.4	27.4	0.0
2015-Aug-19 Wed	10.55	###	10.48	10.58	548,355	2,873,380	72.5	72.5	0.8
2015-Aug-18 Tue	10.5	10.7	10.45	10.5			77.6	77.6	0.8
2015-Aug-17 Mon	10.57	###	10.46	10.51			###	###	###
2015-Aug-14 Fri	###	10.56	###	10.53	1,172,523	6,190,921	92.1	92.1	0.8
2015-Aug-13 Thu	10.21	###	###	10.2			###	###	0.7
2015-Aug-12 Wed	10.59	###	###	###	591,954	0	23.0	23.0	0.0
2015-Aug-11 Tue	###	###	10.45	10.57	447,259	2,336,928	32.1	32.1	0.8
2015-Aug-10 Mon	###	###	###	###	456,872	0	88.5	88.5	0.0
2015-Aug-07 Fri	10.5	10.55	###	10.42			31.4	31.4	0.7
2015-Aug-06 Thu	###	10.72	###	###	324,023	###	29.3	29.3	0.0
2015-Aug-05 Wed	10.75	10.78	10.54	###	1,001,156	10,672,322	###	###	0.0
2015-Aug-04 Tue	###	###	10.78	10.8			###	###	###
2015-Aug-03 Mon	###	###	###	###			82.2	82.2	0.0
2015-Jul-31 Fri	###	11.155	###	###			28.1	28.1	0.0
2015-Jul-30 Thu	###	###	10.89	###			###	###	0.0
2015-Jul-29 Wed	###	###	10.81	###	514,372	2,780,180	###	###	0.0
2015-Jul-28 Tue	10.74	10.88	###	10.8	698,422	###	###	###	###
2015-Jul-27 Mon	10.85	10.86	10.72	10.81	490,072	5,287,876	###	###	0.8
2015-Jul-24 Fri	10.85	###	10.8	###			###	###	0.0
2015-Jul-23 Thu	10.8	###	10.8	###			###	###	0.0
2015-Jul-22 Wed	###	###	10.79	10.81			###	###	0.8
2015-Jul-21 Tue	11.29	11.29	###	###	783,350	###	###	###	0.0
2015-Jul-20 Mon	11.25	###	11.25	11.26	549,646	3,091,758	70.5	70.5	0.8
2015-Jul-17 Fri	11.25	###	###	11.26	837,751	0	69.6	69.6	0.8
2015-Jul-16 Thu	###	11.22	###	11.2	637,125	3,574,271	###	###	0.8
2015-Jul-15 Wed	###	###	10.83	###	852,574	4,616,688	###	###	0.0
2015-Jul-14 Tue	###	###	10.86	###	652,781	###	65.5	65.5	0.0
2015-Jul-13 Mon	###	10.87	10.55	10.75			###	###	0.8
2015-Jul-10 Fri	###	###	###	10.71			16.6	16.6	###
2015-Jul-09 Thu	10.59	10.87	10.53	10.76			###	###	0.8
2015-Jul-08 Wed	###	###	###	10.77			88.0	88.0	###
2015-Jul-07 Tue	10.57	###	10.55	10.88	588,784	###	###	###	0.8
2015-Jul-06 Mon	10.53	10.7	10.52	10.57	399,940	###	77.9	77.9	0.8
2015-Jul-03 Fri	10.59	10.71	10.52	###	634,529	6,735,525	###	###	0.0
2015-Jul-02 Thu	10.5	10.71	10.5	###			###	###	0.0
2015-Jul-01 Wed	10.57	10.82	10.57	###	755,686	###	61.8	61.8	0.0
2015-Jun-30 Tue	###	10.74	10.5	10.7			66.4	66.4	0.8
2015-Jun-29 Mon	###	###	10.54	10.76			###	###	0.8
2015-Jun-26 Fri	###	###	10.84	###			###	###	0.0
2015-Jun-25 Thu	11.22	11.24	###	###			###	###	0.0
2015-Jun-24 Wed	###	11.22	###	###	465,874	2,613,553	###	###	0.0
2015-Jun-23 Tue	###	###	###	###	560,244	0	###	###	0.0
2015-Jun-22 Mon	###	###	10.81	###	370,959	###	73.3	73.3	0.0
2015-Jun-19 Fri	10.8	###	10.76	10.87			###	###	###
2015-Jun-18 Thu	10.78	10.82	10.47	###			26.5	26.5	0.0
2015-Jun-17 Wed	###	###	###	10.89			88.2	88.2	0.8
2015-Jun-16 Tue	10.71	###	###	###			28.9	28.9	0.0
2015-Jun-15 Mon	10.85	###	10.7	10.76	455,421	###	28.8	28.8	0.8
2015-Jun-12 Fri	10.83	###	###	10.83	394,882	0	###	###	###
2015-Jun-11 Thu	10.75	10.89	###	10.83			74.2	74.2	###
2015-Jun-10 Wed	10.46	10.81	10.43	###	1,674,842	17,786,822	###	###	0.0
2015-Jun-09 Tue	10.44	10.59	###	###			###	###	0.0
2015-Jun-05 Fri	10.24	10.56	###	10.55			90.8	90.8	###
2015-Jun-04 Thu	10.73	10.8	10.48	10.48	428,358	4,557,729	###	###	0.7
2015-Jun-03 Wed	10.7	10.84	10.58	10.73	438,055	###	###	###	###
2015-Jun-02 Tue	###	11.2	10.7	10.76	630,323	###	11.5	11.5	0.8
2015-Jun-01 Mon	###	###	###	###			35.1	35.1	0.0
2015-May-29 Fri	###	11.2	###	###	493,348	2,762,748	27.0	27.0	0.0
2015-May-28 Thu	###	11.2	11.085	###			34.2	34.2	0.0
2015-May-27 Wed	###	###	###	###			85.6	85.6	0.0
2015-May-26 Tue	###	###	10.87	###			###	###	0.0
2015-May-25 Mon	###	###	10.85	###	639,158	###	###	###	0.0
2015-May-22 Fri	11.25	###	###	###	394,688	0	17.1	17.1	0.0
2015-May-21 Thu	###	11.22	###	11.2	756,257	###	###	###	0.8
2015-May-20 Wed	10.85	###	10.8	10.87			71.4	71.4	###
2015-May-19 Tue	###	###	10.88	###	612,942	###	###	###	0.0
2015-May-18 Mon	###	###	###	###			36.9	36.9	0.0
2015-May-15 Fri	###	###	###	###			78.6	78.6	0.0
2015-May-14 Thu	10.89	###	10.76	10.85			25.2	25.2	0.8
2015-May-13 Wed	###	###	###	###			23.2	23.2	0.0
2015-May-12 Tue	###	11.185	10.86	###	752,484	8,294,254	###	###	0.0
2015-May-11 Mon	10.89	11.22	10.89	###			87.6	87.6	0.0
2015-May-08 Fri	###	10.87	###	10.79	769,580	###	###	###	###
2015-May-07 Thu	10.71	10.85	10.55	10.55			18.6	18.6	###
2015-May-06 Wed	###	###	10.71	###	901,750	4,828,871	###	###	0.0
2015-May-05 Tue	###	11.26	###	###	621,953	###	###	###	0.0
2015-May-04 Mon	###	###	###	###			67.5	67.5	0.0
2015-May-01 Fri	###	###	###	###	573,041	0	###	###	0.0
2015-Apr-30 Thu	###	###	###	###			24.9	24.9	0.0
2015-Apr-29 Wed	10.77	11.21	10.77	###			90.3	90.3	0.0
2015-Apr-28 Tue	###	###	10.47	10.74	2,554,340	###	15.1	15.1	0.8
2015-Apr-27 Mon	11.5	###	10.55	###			6.8	6.8	0.0
2015-Apr-24 Fri	11.49	11.79	11.44	11.52			65.8	65.8	0.8
2015-Apr-23 Thu	11.5	11.5	11.22	11.48	1,034,982	###	33.4	33.4	0.8
2015-Apr-22 Wed	11.51	11.74	11.4	11.49			###	###	###
2015-Apr-21 Tue	11.21	###	11.21	11.52			###	###	0.8
2015-Apr-20 Mon	###	###	10.84	###			33.8	33.8	0.0
2015-Apr-17 Fri	11.29	###	###	###	534,325	0	17.5	17.5	0.0
2015-Apr-16 Thu	11.25	11.5	###	###	655,848	3,771,126	###	###	0.0
2015-Apr-15 Wed	11.43	11.43	###	11.25	1,320,845	7,548,629	###	###	###
2015-Apr-14 Tue	11.48	11.55	###	11.45	1,038,551	###	###	###	0.8
2015-Apr-13 Mon	###	11.57	###	11.55			94.9	94.9	0.8
2015-Apr-10 Fri	###	10.45	###	10.43			72.9	72.9	0.7
2015-Apr-09 Thu	###	###	10.25	###			76.0	76.0	0.0
2015-Apr-08 Wed	10.25	###	###	10.21			###	###	###
2015-Apr-07 Tue	10.27	10.44	10.22	10.25	614,786	###	39.0	39.0	0.7
2015-Apr-02 Thu	10.23	###	###	10.27			###	###	###
2015-Apr-01 Wed	###	###	###	10.26			###	###	0.7
2015-Mar-31 Tue	###	10.2	9.945	###	672,876	6,777,543	###	###	0.0
2015-Mar-30 Mon	###	###	###	###	607,456	0	###	###	0.0
2015-Mar-27 Fri	###	10.25	###	###	399,444	2,047,150	###	###	0.0
2015-Mar-26 Thu	###	###	###	###			###	###	0.0
2015-Mar-25 Wed	10.27	10.42	10.21	###	817,844	###	82.2	82.2	0.0
2015-Mar-24 Tue	###	###	###	###			###	###	0.0
2015-Mar-23 Mon	10.5	10.53	10.355	10.46			30.5	30.5	0.7
2015-Mar-20 Fri	###	10.45	###	10.45	1,013,853	5,297,381	###	###	###
2015-Mar-19 Thu	###	###	###	###	1,087,323	0	76.3	76.3	0.0
2015-Mar-18 Wed	###	###	9.88	###	882,820	###	###	###	0.0
2015-Mar-17 Tue	###	###	###	###	748,076	0	###	###	0.0
2015-Mar-16 Mon	10.23	10.27	###	###			17.8	17.8	0.0
2015-Mar-13 Fri	###	###	###	###	1,390,821	0	###	###	0.0
2015-Mar-12 Thu	9.8	###	9.8	###			###	###	0.0
2015-Mar-11 Wed	9.79	###	9.73	9.85			###	###	###
2015-Mar-10 Tue	9.75	###	9.71	9.81			81.9	81.9	###
2015-Mar-09 Mon	9.88	###	9.71	9.71			###	###	###
2015-Mar-06 Fri	###	###	###	###	717,373	0	24.9	24.9	0.0
2015-Mar-05 Thu	###	###	###	###	697,651	0	15.5	15.5	0.0
2015-Mar-04 Wed	###	10.21	###	###			###	###	0.0
2015-Mar-03 Tue	###	10.24	###	###	908,372	###	39.6	39.6	0.0
2015-Mar-02 Mon	9.89	###	9.89	###	678,989	###	80.8	80.8	0.0
2015-Feb-27 Fri	9.79	###	###	9.88	762,385	0	73.8	73.8	0.7
2015-Feb-26 Thu	9.8	9.87	9.59	9.79	1,122,887	###	32.7	32.7	###
2015-Feb-25 Wed	###	###	###	9.84			###	###	0.7
2015-Feb-24 Tue	9.47	###	9.29	###	1,406,823	###	###	###	0.0
2015-Feb-23 Mon	9.45	9.59	###	9.46	891,341	4,273,980	###	###	0.7
2015-Feb-20 Fri	9.56	9.57	9.4	9.42	472,045	4,477,346	21.9	21.9	0.7
2015-Feb-19 Thu	9.55	9.55	###	9.43			###	###	###
2015-Feb-18 Wed	###	9.59	9.28	9.58			###	###	0.7
2015-Feb-17 Tue	9.46	9.52	###	###	730,348	3,476,456	###	###	0.0
2015-Feb-16 Mon	9.51	9.56	9.42	9.5			31.2	31.2	0.7
2015-Feb-13 Fri	9.45	9.53	9.4	9.48			###	###	0.7
2015-Feb-12 Thu	###	9.57	###	9.41	1,049,359	5,021,182	###	###	0.7
2015-Feb-11 Wed	###	###	###	9.2	800,582	0	85.9	85.9	0.7
2015-Feb-10 Tue	###	###	###	###			32.3	32.3	0.0
2015-Feb-09 Mon	###	###	###	9			73.2	73.2	0.6
2015-Feb-06 Fri	###	###	###	9	798,859	0	27.8	27.8	0.6
2015-Feb-05 Thu	8.85	###	8.83	###	964,023	###	###	###	0.0
2015-Feb-04 Wed	###	###	8.82	8.82	943,747	4,161,924	10.9	10.9	###
2015-Feb-03 Tue	###	###	###	###			23.7	23.7	0.0
2015-Feb-02 Mon	###	###	###	###	635,486	0	###	###	0.0
2015-Jan-30 Fri	8.86	9	8.86	9	825,259	###	###	###	0.6
2015-Jan-29 Thu	8.8	###	8.76	###	654,122	2,865,054	###	###	0.0
2015-Jan-28 Wed	8.8	8.88	8.75	8.83			###	###	###
2015-Jan-27 Tue	###	###	###	8.87			88.9	88.9	###
2015-Jan-23 Fri	8.45	###	8.43	###			86.5	86.5	0.0
2015-Jan-22 Thu	8.27	8.44	8.27	8.44			###	###	0.6
2015-Jan-21 Wed	###	###	###	8.27			80.8	80.8	###
2015-Jan-20 Tue	###	###	###	###			###	###	0.0
2015-Jan-19 Mon	###	###	7.87	###	532,056	2,093,640	###	###	0.0
2015-Jan-16 Fri	###	###	###	###	675,289	0	###	###	0.0
2015-Jan-15 Thu	8.2	8.27	###	###	719,920	###	22.0	22.0	0.0
2015-Jan-14 Wed	8.27	###	###	8.28	592,574	0	77.9	77.9	###
2015-Jan-13 Tue	###	###	###	8.26			86.0	86.0	0.6
2015-Jan-12 Mon	8.21	8.25	###	###			19.4	19.4	0.0
2015-Jan-09 Fri	###	8.24	###	8.23	612,951	2,525,358	###	###	0.6
2015-Jan-08 Thu	###	###	7.985	###			###	###	0.0
2015-Jan-07 Wed	###	8	7.87	###			72.6	72.6	0.0
2015-Jan-06 Tue	8	###	###	###	908,779	0	###	###	0.0
2015-Jan-05 Mon	###	###	8	###			###	###	0.0
2015-Jan-02 Fri	###	8.21	###	###	256,186	1,051,643	18.1	18.1	0.0
2014-Dec-31 Wed	###	8.21	###	###	125,551	515,386	25.9	25.9	0.0
2014-Dec-30 Tue	###	###	###	###	275,383	0	11.4	11.4	0.0
2014-Dec-29 Mon	###	###	###	###			78.0	78.0	0.0
2014-Dec-24 Wed	###	###	###	###	196,129	0	10.5	10.5	0.0
2014-Dec-23 Tue	###	###	8.26	###	303,556	1,253,686	38.0	38.0	0.0
2014-Dec-22 Mon	###	###	###	###			84.6	84.6	0.0
2014-Dec-19 Fri	###	###	7.885	###			###	###	0.0
2014-Dec-18 Thu	7.76	###	7.72	7.77			64.9	64.9	0.6
2014-Dec-17 Wed	7.84	7.87	7.74	7.78			###	###	0.6
2014-Dec-16 Tue	7.89	###	7.81	###			75.0	75.0	0.0
2014-Dec-15 Mon	###	###	7.79	7.86	551,072	2,146,425	17.4	17.4	###
2014-Dec-12 Fri	###	###	###	###			23.6	23.6	0.0
2014-Dec-11 Thu	###	8.22	###	###	400,626	1,646,572	84.0	84.0	0.0
2014-Dec-10 Wed	8.25	8.26	###	###			###	###	0.0
2014-Dec-09 Tue	8.46	8.52	8.27	8.28			24.2	24.2	###
2014-Dec-08 Mon	8.4	8.54	8.4	8.5			81.2	81.2	0.6
2014-Dec-05 Fri	8.46	###	###	8.41			27.6	27.6	###
2014-Dec-04 Thu	8.5	8.58	8.44	8.47			###	###	###
2014-Dec-03 Wed	8.43	8.51	8.4	8.5	449,854	###	73.2	73.2	0.6
2014-Dec-02 Tue	8.23	8.44	###	8.43	680,971	###	86.8	86.8	0.6
2014-Dec-01 Mon	###	###	8.22	8.23			###	###	0.6
2014-Nov-28 Fri	8.42	8.42	8.27	###			25.4	25.4	0.0
2014-Nov-27 Thu	8.48	8.53	###	8.42			###	###	###
2014-Nov-26 Wed	8.42	8.5	###	8.47			71.3	71.3	###
2014-Nov-25 Tue	8.5	8.53	8.41	8.43	394,770	###	27.0	27.0	0.6
2014-Nov-24 Mon	8.51	8.59	###	8.54	577,129	###	74.8	74.8	###
2014-Nov-21 Fri	8.5	8.51	###	8.5	525,473	2,235,887	###	###	0.6
2014-Nov-20 Thu	8.56	8.58	8.45	8.51			31.2	31.2	0.6
2014-Nov-19 Wed	8.71	8.71	8.53	8.54	465,926	4,016,282	19.6	19.6	###
2014-Nov-18 Tue	8.58	8.72	8.56	8.7			###	###	###
2014-Nov-17 Mon	8.55	8.75	8.51	8.52			###	###	0.6
2014-Nov-14 Fri	8.25	###	8.2	8.45	4,152,771	###	###	###	###
2014-Nov-13 Thu	###	###	###	###			81.5	81.5	0.0
2014-Nov-12 Wed	###	###	###	###			82.2	82.2	0.0
2014-Nov-11 Tue	8	###	###	###			78.6	78.6	0.0
2014-Nov-10 Mon	8	8	7.88	###			26.7	26.7	0.0
2014-Nov-07 Fri	###	8	###	8	366,642	###	###	###	###
2014-Nov-06 Thu	###	8	7.89	###			41.0	41.0	0.0
2014-Nov-05 Wed	###	8	7.83	###	373,354	###	###	###	0.0
2014-Nov-04 Tue	###	###	###	###	272,520	0	###	###	0.0
2014-Nov-03 Mon	7.85	###	7.81	###			83.7	83.7	0.0
2014-Oct-31 Fri	###	###	7.76	7.85			###	###	###
2014-Oct-30 Thu	###	###	###	###	433,855	0	23.0	23.0	0.0
2014-Oct-29 Wed	###	###	###	8	465,588	0	###	###	###
2014-Oct-28 Tue	###	###	###	###			85.5	85.5	0.0
2014-Oct-27 Mon	###	###	7.89	###	620,059	###	74.2	74.2	0.0
2014-Oct-24 Fri	7.89	###	7.87	7.88			###	###	0.6
2014-Oct-23 Thu	7.84	###	7.81	7.85	485,052	1,894,128	73.0	73.0	###
2014-Oct-22 Wed	7.73	7.84	7.7	7.84			81.4	81.4	0.6
2014-Oct-21 Tue	7.72	7.72	###	7.7			33.8	33.8	0.6
2014-Oct-20 Mon	7.72	7.73	###	7.71	250,248	###	32.8	32.8	###
2014-Oct-17 Fri	7.7	7.78	###	###			###	###	0.0
2014-Oct-16 Thu	7.72	7.72	###	###			22.5	22.5	0.0
2014-Oct-15 Wed	###	7.73	###	###	727,555	###	78.2	78.2	0.0
2014-Oct-14 Tue	###	7.56	###	7.56	506,874	1,915,983	###	###	0.5
2014-Oct-13 Mon	7.4	7.44	###	7.44	1,406,621	###	78.2	78.2	###
2014-Oct-10 Fri	###	7.56	###	7.49			###	###	###
2014-Oct-09 Thu	7.45	7.58	7.45	7.52			77.1	77.1	0.5
2014-Oct-08 Wed	7.42	7.48	###	###	558,672	###	###	###	0.0
2014-Oct-07 Tue	###	###	###	7.57	702,471	0	###	###	###
2014-Oct-06 Mon	7.75	7.82	7.72	7.75			###	###	###
2014-Oct-03 Fri	7.8	7.81	7.72	7.75	442,286	3,434,350	###	###	###
2014-Oct-02 Thu	7.73	7.82	7.7	7.8			###	###	0.6
2014-Oct-01 Wed	7.57	7.8	7.52	7.8	553,347	###	###	###	0.6
2014-Sep-30 Tue	###	###	7.53	###			###	###	0.0
2014-Sep-29 Mon	7.72	7.74	###	###	409,957	###	###	###	0.0
2014-Sep-26 Fri	###	7.76	###	7.75			79.7	79.7	###
2014-Sep-25 Thu	7.85	7.86	7.75	7.84			35.6	35.6	0.6
2014-Sep-24 Wed	7.83	7.84	###	7.8			###	###	0.6
2014-Sep-23 Tue	###	7.89	7.56	7.89			92.6	92.6	###
2014-Sep-22 Mon	###	7.71	###	###	1,002,353	3,864,070	37.8	37.8	0.0
2014-Sep-19 Fri	###	###	7.53	###			75.9	75.9	0.0
2014-Sep-18 Thu	7.51	###	7.47	7.59			###	###	0.5
2014-Sep-17 Wed	7.45	7.47	###	7.44			41.6	41.6	###
2014-Sep-16 Tue	7.5	7.5	###	7.44	1,319,573	###	###	###	###
2014-Sep-15 Mon	7.5	7.55	7.4	7.49	904,152	###	###	###	###
2014-Sep-12 Fri	7.59	###	###	7.51	11,257,087	0	19.9	19.9	###
2014-Sep-11 Thu	7.88	8.075	7.86	###	1,229,058	###	85.4	85.4	0.0
2014-Sep-10 Wed	###	7.89	###	7.86			###	###	###
2014-Sep-09 Tue	###	7.82	###	7.78	1,151,672	###	78.2	78.2	0.6
2014-Sep-08 Mon	###	7.7	7.59	###			###	###	0.0
2014-Sep-05 Fri	7.58	7.74	7.58	###	545,942	###	83.0	83.0	0.0
2014-Sep-04 Thu	###	###	###	7.59			34.4	34.4	0.5
2014-Sep-03 Wed	7.47	###	7.47	###			###	###	0.0
2014-Sep-02 Tue	7.46	7.485	7.43	7.47	523,523	3,904,172	65.8	65.8	###
2014-Sep-01 Mon	7.4	7.52	###	7.46	701,355	###	###	###	0.5
2014-Aug-29 Fri	7.25	###	7.25	###	1,110,827	4,026,747	83.3	83.3	0.0
2014-Aug-28 Thu	###	###	7.25	###	1,081,855	3,921,724	###	###	0.0
2014-Aug-27 Wed	7.22	7.42	###	7.4	2,436,548	###	86.9	86.9	0.5
2014-Aug-26 Tue	6.85	7.29	6.85	7.23	3,402,141	###	94.7	94.7	###
2014-Aug-25 Mon	###	###	6.77	6.83	1,448,447	###	24.8	24.8	0.5
2014-Aug-22 Fri	6.77	6.85	6.74	6.78	959,723	###	###	###	0.5
2014-Aug-21 Thu	6.75	6.77	6.7	6.77	794,685	###	75.1	75.1	###
2014-Aug-20 Wed	###	6.74	###	6.71			82.9	82.9	###
2014-Aug-19 Tue	6.57	###	6.57	###			80.4	80.4	0.0
2014-Aug-18 Mon	###	###	6.5	6.54	621,976	2,021,422	###	###	0.5
2014-Aug-15 Fri	6.58	###	6.45	###	933,642	###	75.3	75.3	0.0
2014-Aug-14 Thu	6.29	6.59	6.29	6.58			92.7	92.7	0.5
2014-Aug-13 Wed	###	###	6.22	###	487,552	1,516,286	27.4	27.4	0.0
2014-Aug-12 Tue	###	###	###	###			88.5	88.5	0.0
2014-Aug-11 Mon	6.24	6.25	###	###			###	###	0.0
2014-Aug-08 Fri	6.25	###	###	6.22	570,481	0	###	###	0.4
2014-Aug-07 Thu	6.27	###	###	6.25	1,040,340	0	28.1	28.1	###
2014-Aug-06 Wed	###	###	###	6.27			###	###	0.4
2014-Aug-05 Tue	###	###	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	###	###	219,972	0	###	###	0.0
2014-Aug-01 Fri	###	###	###	###			26.2	26.2	0.0
2014-Jul-31 Thu	###	###	###	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###	500,887	0	###	###	0.0
2014-Jul-29 Tue	###	6	###	6			###	###	0.4
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	5.985	###	###			70.6	70.6	0.0
2014-Jul-24 Thu	###	6	###	###			74.6	74.6	0.0
2014-Jul-23 Wed	5.89	###	5.89	###	287,620	847,040	78.9	78.9	0.0
2014-Jul-22 Tue	###	###	5.88	###	496,985	###	27.7	27.7	0.0
2014-Jul-21 Mon	6	###	###	###	210,680	0	24.7	24.7	0.0
2014-Jul-18 Fri	###	6	###	6	431,477	###	78.1	78.1	0.4
2014-Jul-17 Thu	###	###	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	5.86	###	197,443	###	73.5	73.5	0.0
2014-Jul-15 Tue	###	###	###	###	186,624	0	31.1	31.1	0.0
2014-Jul-14 Mon	###	###	5.89	###	326,451	###	###	###	0.0
2014-Jul-11 Fri	###	###	5.86	###			22.8	22.8	0.0
2014-Jul-10 Thu	###	6	###	6	362,548	1,087,644	###	###	0.4
2014-Jul-09 Wed	6	6	###	###	318,481	955,443	34.8	34.8	0.0
2014-Jul-08 Tue	###	###	###	6			29.1	29.1	0.4
2014-Jul-07 Mon	###	###	###	###	879,750	0	###	###	0.0
2014-Jul-04 Fri	###	###	###	###	499,081	0	###	###	0.0
2014-Jul-03 Thu	5.85	###	5.85	###	606,020	###	###	###	0.0
2014-Jul-02 Wed	5.8	###	5.79	5.89			83.4	83.4	###
2014-Jul-01 Tue	5.78	5.87	###	5.82	510,458	###	74.4	74.4	0.4
2014-Jun-30 Mon	5.82	5.84	5.76	5.78			###	###	0.4
2014-Jun-27 Fri	###	###	5.8	5.8	860,271	2,494,785	###	###	0.4
2014-Jun-26 Thu	5.89	###	5.88	###			###	###	0.0
2014-Jun-25 Wed	5.89	###	5.84	###	784,174	2,289,788	69.6	69.6	0.0
2014-Jun-24 Tue	###	###	5.87	###	528,529	###	###	###	0.0
2014-Jun-23 Mon	6	6	###	###	439,186	1,317,558	###	###	0.0
2014-Jun-20 Fri	###	###	###	6	577,559	0	###	###	0.4
2014-Jun-19 Thu	###	###	###	###			21.3	21.3	0.0
2014-Jun-18 Wed	6	###	###	###	389,380	0	29.5	29.5	0.0
2014-Jun-17 Tue	###	6	###	###	921,540	2,764,620	74.7	74.7	0.0
2014-Jun-16 Mon	5.84	###	5.8	###	438,056	###	84.3	84.3	0.0
2014-Jun-13 Fri	###	###	5.82	5.85	730,571	###	22.5	22.5	0.4
2014-Jun-12 Thu	6	6	###	###	366,722	###	32.9	32.9	0.0
2014-Jun-11 Wed	6	6.025	###	6			###	###	0.4
2014-Jun-10 Tue	###	###	###	###			82.9	82.9	0.0
2014-Jun-06 Fri	###	###	###	###			18.1	18.1	0.0
2014-Jun-05 Thu	5.88	6	5.86	###	292,476	1,734,382	###	###	0.0
2014-Jun-04 Wed	###	###	5.85	5.88			21.9	21.9	0.4
2014-Jun-03 Tue	###	###	###	###	454,029	0	###	###	0.0
2014-Jun-02 Mon	###	###	###	###	540,347	0	77.9	77.9	0.0
2014-May-30 Fri	###	###	###	###	657,127	0	###	###	0.0
2014-May-29 Thu	###	###	###	###			###	###	0.0
2014-May-28 Wed	5.89	6	5.87	###	331,841	1,969,476	82.5	82.5	0.0
2014-May-27 Tue	5.84	###	5.84	5.89	244,485	###	81.8	81.8	###
2014-May-26 Mon	###	###	5.81	5.81	492,087	###	###	###	###
2014-May-23 Fri	###	6	5.86	5.86			###	###	0.4
2014-May-22 Thu	###	###	5.86	###			76.8	76.8	0.0
2014-May-21 Wed	5.88	6.025	5.87	###			82.4	82.4	0.0
2014-May-20 Tue	5.84	###	5.83	###	597,972	1,743,088	###	###	0.0
2014-May-19 Mon	###	###	5.79	5.8			###	###	0.4
2014-May-16 Fri	###	###	###	###			81.8	81.8	0.0
2014-May-15 Thu	5.88	###	5.88	###			87.4	87.4	0.0
2014-May-14 Wed	5.87	###	5.84	###	711,689	###	###	###	0.0
2014-May-13 Tue	5.73	5.86	5.71	5.84			###	###	0.4
2014-May-12 Mon	5.81	5.82	###	###	657,647	1,913,752	###	###	0.0
2014-May-09 Fri	###	5.84	###	5.8			###	###	0.4
2014-May-08 Thu	5.59	###	5.59	###			###	###	0.0
2014-May-07 Wed	###	###	5.53	5.58	472,178	1,305,572	###	###	0.4
2014-May-06 Tue	5.51	5.71	5.51	###			91.1	91.1	0.0
2014-May-05 Mon	5.54	5.58	5.47	5.48	373,622	###	24.1	24.1	###
2014-May-02 Fri	5.54	5.57	5.5	5.51			###	###	###
2014-May-01 Thu	###	###	5.53	5.55	723,083	1,999,324	###	###	###
2014-Apr-30 Wed	5.57	###	5.5	###	670,640	###	82.9	82.9	0.0
2014-Apr-29 Tue	###	###	5.5	5.55	1,002,888	2,757,942	33.4	33.4	###
2014-Apr-28 Mon	###	###	5.55	5.57			24.2	24.2	0.4
2014-Apr-24 Thu	5.71	5.72	###	###			25.1	25.1	0.0
2014-Apr-23 Wed	###	###	###	###	756,488	0	###	###	0.0
2014-Apr-22 Tue	5.53	###	5.51	5.59	623,683	1,718,246	###	###	###
2014-Apr-17 Thu	5.49	5.54	5.42	5.51	759,550	###	76.1	76.1	###
2014-Apr-16 Wed	###	5.55	###	5.46			###	###	###
2014-Apr-15 Tue	5.57	5.59	5.27	###			###	###	0.0
2014-Apr-14 Mon	###	###	5.54	5.54			###	###	0.4
2014-Apr-11 Fri	5.71	###	###	###	823,342	0	27.2	27.2	0.0
2014-Apr-10 Thu	5.7	5.8	###	5.76			82.5	82.5	###
2014-Apr-09 Wed	5.71	5.73	###	###	1,358,780	###	23.6	23.6	0.0
2014-Apr-08 Tue	5.78	5.78	###	5.71			22.7	22.7	0.4
2014-Apr-07 Mon	5.85	5.86	5.81	5.82	456,126	###	27.3	27.3	0.4
2014-Apr-04 Fri	###	###	5.83	###			###	###	0.0
2014-Apr-03 Thu	5.89	###	5.855	###			84.5	84.5	0.0
2014-Apr-02 Wed	###	6	5.845	5.87			25.9	25.9	###
2014-Apr-01 Tue	###	###	5.855	###	1,085,727	###	###	###	0.0
2014-Mar-31 Mon	6.2	6.2	###	6			###	###	0.4
2014-Mar-28 Fri	6.21	6.22	###	###			19.4	19.4	0.0
2014-Mar-27 Thu	###	###	6.22	6.25			24.1	24.1	###
2014-Mar-26 Wed	6.23	6.325	6.22	6.29	1,192,683	###	###	###	###
2014-Mar-25 Tue	###	6.22	###	6.2			###	###	0.4
2014-Mar-24 Mon	###	###	###	###	561,677	0	25.3	25.3	0.0
2014-Mar-21 Fri	###	###	###	###	883,381	0	###	###	0.0
2014-Mar-20 Thu	###	###	###	###	763,154	0	###	###	0.0
2014-Mar-19 Wed	###	###	###	###			71.8	71.8	0.0
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	###	5.985	###	###			###	###	0.0
2014-Mar-14 Fri	###	###	###	###			21.4	21.4	0.0
2014-Mar-13 Thu	###	6.085	###	###	739,487	2,249,889	###	###	0.0
2014-Mar-12 Wed	###	###	###	###	538,056	0	###	###	0.0
2014-Mar-11 Tue	###	###	###	###	853,787	0	32.9	32.9	0.0
2014-Mar-10 Mon	###	###	###	###			32.9	32.9	0.0
2014-Mar-07 Fri	6.25	6.25	###	###	845,356	###	15.0	15.0	0.0
2014-Mar-06 Thu	###	###	6.24	6.25			17.9	17.9	###
2014-Mar-05 Wed	6.28	###	6.28	###	620,178	1,947,358	###	###	0.0
2014-Mar-04 Tue	6.2	###	###	6.26	475,753	0	###	###	0.4
2014-Mar-03 Mon	6.25	6.275	###	6.22	453,474	1,422,774	###	###	0.4
2014-Feb-28 Fri	###	###	###	6.25			81.9	81.9	###
2014-Feb-27 Thu	6.27	6.27	###	###			###	###	0.0
2014-Feb-26 Wed	6.55	6.57	6.255	6.28			###	###	0.4
2014-Feb-25 Tue	6.5	###	6.5	6.57	1,053,857	###	83.2	83.2	###
2014-Feb-24 Mon	6.8	###	6.44	6.45	1,915,347	###	###	###	###
2014-Feb-21 Fri	6.5	###	6.47	###	1,014,943	3,283,340	83.7	83.7	0.0
2014-Feb-20 Thu	###	6.525	###	6.5	842,522	2,748,728	87.1	87.1	0.5
2014-Feb-19 Wed	6.25	###	6.22	###			82.5	82.5	0.0
2014-Feb-18 Tue	###	###	###	6.2			20.8	20.8	0.4
2014-Feb-17 Mon	6.28	###	6.22	###	542,745	###	###	###	0.0
2014-Feb-14 Fri	6.22	###	6.2	6.28			###	###	0.4
2014-Feb-13 Thu	###	6.24	###	###			###	###	0.0
2014-Feb-12 Wed	6.2	6.25	###	###			26.1	26.1	0.0
2014-Feb-11 Tue	###	6.2	###	6.2			###	###	0.4
2014-Feb-10 Mon	###	###	###	###	305,181	0	###	###	0.0
2014-Feb-07 Fri	###	###	###	###			###	###	0.0
2014-Feb-06 Thu	5.8	###	5.8	###	508,177	###	85.3	85.3	0.0
2014-Feb-05 Wed	###	###	5.87	###	661,470	###	###	###	0.0
2014-Feb-04 Tue	6	###	###	6			74.3	74.3	0.4
2014-Feb-03 Mon	###	6.2	5.985	###	651,349	3,968,343	###	###	0.0
2014-Jan-31 Fri	6.26	6.27	###	###			19.6	19.6	0.0
2014-Jan-30 Thu	6.2	###	###	6.26			###	###	0.4
2014-Jan-29 Wed	###	6.23	###	6.22	542,075	###	###	###	0.4
2014-Jan-28 Tue	###	###	###	###			75.8	75.8	0.0
2014-Jan-24 Fri	###	6.23	###	###			###	###	0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	6.26	###			###	###	0.0
2014-Jan-21 Tue	###	6.44	6.27	6.43	369,820	###	82.7	82.7	###
2014-Jan-20 Mon	6.41	6.42	6.255	6.29	414,656	2,627,882	15.7	15.7	###
2014-Jan-17 Fri	6.45	6.45	###	6.41			25.4	25.4	0.5
2014-Jan-16 Thu	6.54	6.55	###	6.46			16.1	16.1	###
2014-Jan-15 Wed	6.5	6.57	6.44	6.52	887,623	5,773,987	###	###	0.5
2014-Jan-14 Tue	6.43	6.57	###	6.53	985,189	3,236,345	###	###	###
2014-Jan-13 Mon	6.45	6.52	6.43	6.46			###	###	###
2014-Jan-10 Fri	###	6.42	###	6.41	321,449	1,031,851	78.3	78.3	0.5
2014-Jan-09 Thu	###	###	###	###	382,626	0	###	###	0.0
2014-Jan-08 Wed	6.26	###	6.26	###	360,151	1,127,272	###	###	0.0
2014-Jan-07 Tue	6.29	6.29	6.24	6.27	418,970	2,624,847	###	###	0.4
2014-Jan-06 Mon	###	###	###	6.28	390,179	0	34.6	34.6	0.4
2014-Jan-03 Fri	6.27	###	6.24	###	465,972	###	77.8	77.8	0.0
2014-Jan-02 Thu	6.27	###	6.24	###			###	###	0.0
2013-Dec-31 Tue	###	###	6.23	6.27			###	###	0.4
2013-Dec-30 Mon	###	6.29	###	6.29	327,281	###	###	###	###
2013-Dec-27 Fri	6.22	6.25	###	###	167,785	524,328	20.8	20.8	0.0
2013-Dec-24 Tue	###	6.21	###	6.2	219,540	681,671	77.8	77.8	0.4
2013-Dec-23 Mon	###	###	###	###			###	###	0.0
2013-Dec-20 Fri	###	###	###	###			69.0	69.0	0.0
2013-Dec-19 Thu	5.88	###	5.86	###			###	###	0.0
2013-Dec-18 Wed	5.86	5.88	5.82	5.87			###	###	###
2013-Dec-17 Tue	5.82	5.87	5.75	5.86	775,843	4,507,647	###	###	0.4
2013-Dec-16 Mon	5.75	5.84	5.71	5.8	1,220,381	###	###	###	0.4
2013-Dec-13 Fri	5.78	5.82	5.72	5.76			###	###	###
2013-Dec-12 Thu	5.77	5.8	###	5.8	676,149	###	###	###	0.4
2013-Dec-11 Wed	5.82	5.83	5.74	5.77			25.0	25.0	0.4
2013-Dec-10 Tue	5.79	5.86	5.7	5.85	876,220	5,064,551	83.2	83.2	0.4
2013-Dec-09 Mon	5.85	###	5.79	5.79			###	###	###
2013-Dec-06 Fri	5.77	5.8	###	5.79	490,020	1,421,058	###	###	###
2013-Dec-05 Thu	5.78	###	5.77	5.77	1,212,055	3,496,778	###	###	0.4
2013-Dec-04 Wed	###	5.8	5.53	5.77	1,101,975	6,242,688	86.9	86.9	0.4
2013-Dec-03 Tue	5.76	5.775	5.56	###	1,198,281	6,791,257	###	###	0.0
2013-Dec-02 Mon	5.85	5.88	###	5.78			30.4	30.4	0.4
2013-Nov-29 Fri	###	###	5.85	5.88			###	###	0.4
2013-Nov-28 Thu	5.83	###	5.83	5.88			81.6	81.6	0.4
2013-Nov-27 Wed	###	###	5.8	5.83	780,080	###	###	###	###
2013-Nov-26 Tue	###	###	###	###			###	###	0.0
2013-Nov-25 Mon	###	###	###	###	574,522	0	###	###	0.0
2013-Nov-22 Fri	###	###	###	###			71.3	71.3	0.0
2013-Nov-21 Thu	###	###	###	###	613,356	0	81.8	81.8	0.0
2013-Nov-20 Wed	###	###	6	###	711,278	###	30.8	30.8	0.0
2013-Nov-19 Tue	###	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	###	###	###	500,059	0	###	###	0.0
2013-Nov-15 Fri	6.23	###	6.22	###	640,258	###	###	###	0.0
2013-Nov-14 Thu	###	6.24	###	6.22			###	###	0.4
2013-Nov-13 Wed	###	###	###	###	579,871	0	###	###	0.0
2013-Nov-12 Tue	###	###	###	###	652,944	0	17.8	17.8	0.0
2013-Nov-11 Mon	###	###	6.24	6.25			###	###	###
2013-Nov-08 Fri	###	###	###	6.28			###	###	0.4
2013-Nov-07 Thu	###	###	###	6.2	644,927	0	###	###	0.4
2013-Nov-06 Wed	###	###	###	###	703,044	0	###	###	0.0
2013-Nov-05 Tue	6.25	###	6.25	###			83.4	83.4	0.0
2013-Nov-04 Mon	###	###	6.22	6.23	749,844	###	###	###	0.4
2013-Nov-01 Fri	###	###	###	###			37.7	37.7	0.0
2013-Oct-31 Thu	###	###	###	###	387,157	0	###	###	0.0
2013-Oct-30 Wed	6.25	###	6.22	###	672,845	2,092,547	80.4	80.4	0.0
2013-Oct-29 Tue	###	###	6.2	6.2	570,579	###	###	###	0.4
2013-Oct-28 Mon	###	6.43	###	###	585,229	###	71.7	71.7	0.0
2013-Oct-25 Fri	###	###	6.26	###			31.5	31.5	0.0
2013-Oct-24 Thu	###	###	6.28	###	384,875	###	30.5	30.5	0.0
2013-Oct-23 Wed	6.4	6.49	6.29	6.29			###	###	###
2013-Oct-22 Tue	###	6.47	###	###	770,877	2,493,787	29.0	29.0	0.0
2013-Oct-21 Mon	6.21	###	6.21	###			80.5	80.5	0.0
2013-Oct-18 Fri	###	###	###	###	737,387	0	###	###	0.0
2013-Oct-17 Thu	###	###	###	6	507,242	0	25.6	25.6	0.4
2013-Oct-16 Wed	6	###	###	6			71.9	71.9	0.4
2013-Oct-15 Tue	###	###	###	###	439,123	0	###	###	0.0
2013-Oct-14 Mon	###	###	5.88	###			21.2	21.2	0.0
2013-Oct-11 Fri	###	###	6	###			69.8	69.8	0.0
2013-Oct-10 Thu	5.84	###	5.79	5.88			78.4	78.4	0.4